Date,Open,High,Low,Close,Volume
2021-11-08,6.51,7.01,6.5,7.01,7848715.0
2021-11-09,7.2,7.77,7.19,7.55,1672997.0
2021-11-10,7.5,7.51,7.08,7.15,4167371.0
2021-11-11,7.0,7.2,6.74,6.92,1415486.0
2021-11-12,6.96,7.29,6.93,7.1,745682.0
2021-11-15,7.11,7.2,6.79,6.99,927277.0
2021-11-16,6.75,6.9,6.66,6.84,1137739.0
2021-11-17,6.9,6.9,6.7,6.79,689836.0
2021-11-18,6.75,6.94,6.75,6.88,613746.0
2021-11-19,6.85,6.95,6.7,6.77,415884.0
2021-11-22,6.8,6.8,6.54,6.63,592891.0
2021-11-23,6.4,6.57,6.09,6.45,1270078.0
2021-11-24,6.4,6.74,6.15,6.48,1092257.0
2021-11-25,6.47,6.54,6.42,6.44,296233.0
2021-11-26,6.45,6.7,5.85,5.85,402250.0
2021-11-29,5.85,6.15,5.53,6.1,923366.0
2021-11-30,6.3,6.5,6.1,6.32,476642.0
2021-12-01,6.39,6.55,6.34,6.54,447106.0
2021-12-02,6.49,6.54,6.18,6.29,627590.0
2021-12-03,6.4,6.54,6.195,6.23,223571.0
2021-12-06,6.5,6.5,6.14,6.14,251666.0
2021-12-07,6.2,6.3,6.08,6.15,364915.0
2021-12-08,6.22,6.49,6.05,6.37,307347.0
2021-12-09,6.45,6.45,6.3,6.3,130161.0
2021-12-10,6.3,6.37,6.18,6.37,301934.0
2021-12-13,6.41,6.41,6.1,6.15,133466.0
2021-12-14,6.45,6.5,6.17,6.3,260076.0
2021-12-15,6.3,6.35,6.09,6.15,228908.0
2021-12-16,6.3,6.3,6.11,6.14,228665.0
2021-12-17,6.1,6.49,5.87,6.49,1998574.0
2021-12-20,6.5,6.5,6.13,6.29,97457.0
2021-12-21,6.2,6.49,6.19,6.44,687549.0
2021-12-22,6.48,7.0,6.48,6.85,606985.0
2021-12-23,6.89,6.96,6.83,6.92,241970.0
2021-12-24,6.83,6.97,6.6,6.97,69499.0
2021-12-29,6.97,6.98,6.9,6.95,68380.0
2021-12-30,6.9,7.03,6.9,6.98,60952.0
2021-12-31,6.98,6.98,6.72,6.76,177905.0
2022-01-04,6.81,6.9,6.81,6.87,129147.0
2022-01-05,6.9,6.9,6.84,6.87,104239.0
2022-01-06,6.74,6.74,6.28,6.32,209063.0
2022-01-07,6.41,6.52,6.29,6.51,129722.0
2022-01-10,6.41,6.49,6.23,6.3,201450.0
2022-01-11,6.2,6.36,6.11,6.15,115331.0
2022-01-12,6.2,6.29,6.04,6.15,337052.0
2022-01-13,6.11,6.11,5.95,6.0,145129.0
2022-01-14,6.0,6.0,5.75,5.89,168527.0
2022-01-17,5.89,5.89,5.75,5.8,143526.0
2022-01-18,5.8,5.92,5.69,5.91,113782.0
2022-01-19,5.8,6.06,5.78,5.98,239191.0
2022-01-20,5.98,6.06,5.91,6.03,74801.0
2022-01-21,6.0,6.01,5.77,5.9,182996.0
2022-01-24,5.79,5.87,5.755,5.79,126418.0
2022-01-25,6.0,6.0,5.72,5.9,273189.0
2022-01-27,5.94,5.95,5.37,5.4,153413.0
2022-01-28,5.41,5.92,5.4,5.92,345201.0
2022-01-31,5.53,5.93,5.53,5.89,246970.0
2022-02-01,5.8,5.93,5.72,5.89,462707.0
2022-02-02,6.0,6.05,5.92,6.05,242419.0
2022-02-03,5.97,6.01,5.76,5.95,92669.0
2022-02-04,5.95,5.99,5.66,5.98,89506.0
2022-02-07,5.98,6.14,5.8,6.1,358019.0
2022-02-08,6.1,6.1,5.72,5.76,198889.0
2022-02-09,5.78,6.12,5.71,6.06,276705.0
2022-02-10,6.08,6.37,6.045,6.22,445151.0
2022-02-11,6.2,6.42,6.1,6.32,443405.0
2022-02-14,6.4,6.4,5.91,6.18,265180.0
2022-02-15,6.19,6.2,5.96,6.02,116021.0
2022-02-16,6.03,6.19,5.77,6.01,395105.0
2022-02-17,6.02,6.39,5.8,5.99,526999.0
2022-02-18,5.9,5.99,5.84,5.95,309722.0
2022-02-21,5.85,6.07,5.75,5.98,282044.0
2022-02-22,5.81,5.97,5.61,5.78,287411.0
2022-02-23,5.63,5.9,5.55,5.76,249780.0
2022-02-24,5.74,5.74,5.365,5.52,367624.0
2022-02-25,5.75,5.75,5.48,5.66,780746.0
2022-02-28,5.45,5.75,5.42,5.7,311577.0
2022-03-01,5.43,5.81,5.43,5.7,1027951.0
2022-03-02,5.65,5.735,5.56,5.73,189574.0
2022-03-03,5.9,6.0,5.51,5.6,264979.0
2022-03-04,5.65,5.65,5.37,5.45,152221.0
2022-03-07,5.45,5.45,4.93,5.05,922883.0
2022-03-08,4.91,5.1,4.76,4.8,462690.0
2022-03-09,4.97,4.97,4.48,4.52,1057576.0
2022-03-10,4.58,4.69,4.35,4.46,1140018.0
2022-03-11,4.52,4.64,4.3,4.56,1013412.0
2022-03-14,4.6,4.68,4.43,4.59,341010.0
2022-03-15,4.6,4.6,4.46,4.58,553247.0
2022-03-16,4.62,4.8,4.53,4.74,555003.0
2022-03-17,4.8,4.91,4.67,4.75,509030.0
2022-03-18,4.7,5.09,4.57,4.8,6574990.0
2022-03-21,4.75,4.83,4.61,4.61,224149.0
2022-03-22,4.77,4.82,4.64,4.67,371074.0
2022-03-23,5.04,5.04,4.69,4.7,960381.0
2022-03-24,4.79,4.79,4.59,4.68,1424156.0
2022-03-25,4.8,4.8,4.43,4.5,584196.0
2022-03-28,4.6,4.6,4.45,4.48,265011.0
2022-03-29,4.63,4.63,4.35,4.46,329338.0
2022-03-30,4.52,4.76,4.52,4.71,752595.0
2022-03-31,4.83,4.83,4.5,4.52,202214.0
2022-04-01,4.83,4.83,4.53,4.56,310720.0
2022-04-04,4.68,4.9,4.58,4.9,610903.0
2022-04-05,5.09,5.09,4.9,5.03,429596.0
2022-04-06,4.99,5.0,4.78,4.99,478606.0
2022-04-07,4.8,4.87,4.77,4.81,327610.0
2022-04-08,4.82,4.82,4.64,4.65,234198.0
2022-04-11,4.6,4.71,4.57,4.71,265326.0
2022-04-12,4.66,4.75,4.56,4.73,214166.0
2022-04-13,4.61,4.75,4.61,4.7,234559.0
2022-04-14,4.68,4.93,4.68,4.89,178346.0
2022-04-19,4.89,4.93,4.78,4.93,561615.0
2022-04-20,4.92,4.92,4.64,4.77,414625.0
2022-04-21,4.76,4.76,4.49,4.53,443494.0
2022-04-22,4.46,4.58,4.45,4.5,356332.0
2022-04-26,4.55,4.55,4.28,4.43,476336.0
2022-04-27,4.34,4.4,4.21,4.4,664807.0
2022-04-28,4.31,4.39,4.21,4.32,451933.0
2022-04-29,4.39,4.74,4.39,4.69,1014212.0
2022-05-02,4.69,4.72,4.56,4.61,486222.0
2022-05-03,4.74,5.14,4.7,4.99,1114966.0
2022-05-04,5.0,5.25,4.98,5.06,739623.0
2022-05-05,5.16,5.24,4.93,4.95,530542.0
2022-05-06,4.76,4.95,4.75,4.88,338932.0
2022-05-09,4.86,4.86,4.65,4.72,576839.0
2022-05-10,4.7,4.7,4.43,4.51,534331.0
2022-05-11,4.46,4.54,4.42,4.54,272906.0
2022-05-12,4.57,4.69,4.35,4.4,602891.0
2022-05-13,4.62,4.62,4.45,4.5,1009551.0
2022-05-16,4.65,4.89,4.65,4.75,883434.0
2022-05-17,4.93,4.93,4.7,4.72,709097.0
2022-05-18,4.95,4.95,4.74,4.78,953162.0
2022-05-19,4.55,4.74,4.35,4.74,694544.0
2022-05-20,4.84,5.06,4.68,4.96,881986.0
2022-05-23,4.99,5.05,4.77,4.95,575628.0
2022-05-24,4.78,4.92,4.76,4.82,539723.0
2022-05-25,4.99,4.99,4.68,4.75,614617.0
2022-05-26,4.75,4.88,4.67,4.76,593706.0
2022-05-27,4.79,4.8,4.54,4.59,487634.0
2022-05-30,4.7,4.84,4.62,4.72,526984.0
2022-05-31,4.75,4.91,4.58,4.65,7285988.0
2022-06-01,4.64,4.78,4.59,4.67,555179.0
2022-06-02,4.75,4.75,4.51,4.6,507254.0
2022-06-03,4.61,4.66,4.52,4.55,287674.0
2022-06-06,4.69,4.69,4.47,4.56,361450.0
2022-06-07,4.72,4.72,4.52,4.57,322422.0
2022-06-08,4.68,4.68,4.53,4.58,278969.0
2022-06-09,4.63,4.7,4.53,4.54,542836.0
2022-06-10,4.49,4.49,4.4,4.44,301828.0
2022-06-14,4.33,4.38,4.01,4.36,869349.0
2022-06-15,4.35,4.43,4.23,4.26,1188850.0
2022-06-16,4.33,4.48,4.24,4.35,1325448.0
2022-06-17,4.35,4.685,4.22,4.51,7548919.0
2022-06-20,4.29,4.45,4.08,4.08,270135.0
2022-06-21,4.16,4.19,3.89,4.14,424460.0
2022-06-22,4.1,4.24,3.89,3.92,355272.0
2022-06-23,3.84,3.95,3.67,3.69,371874.0
2022-06-24,3.87,3.94,3.72,3.93,205132.0
2022-06-27,4.12,4.39,4.03,4.28,521536.0
2022-06-28,4.12,4.24,3.95,4.24,389986.0
2022-06-29,4.02,4.08,3.71,3.74,612824.0
2022-06-30,3.65,3.68,3.46,3.51,644238.0
2022-07-01,3.5,3.54,3.28,3.31,483441.0
2022-07-04,3.31,3.42,3.205,3.27,430452.0
2022-07-05,3.25,3.35,3.12,3.29,256343.0
2022-07-06,3.25,3.47,3.22,3.33,391648.0
2022-07-07,3.3,3.42,3.17,3.4,635469.0
2022-07-08,3.43,3.62,3.42,3.57,728504.0
2022-07-11,3.57,3.57,3.31,3.35,265084.0
2022-07-12,3.37,3.48,3.31,3.43,517864.0
2022-07-13,3.35,3.49,3.25,3.43,265330.0
2022-07-14,3.39,3.64,3.36,3.57,216913.0
2022-07-15,3.4,3.595,3.38,3.53,236306.0
2022-07-18,3.57,3.64,3.49,3.52,158593.0
2022-07-19,3.5,3.62,3.41,3.48,217805.0
2022-07-20,3.56,3.67,3.43,3.48,266084.0
2022-07-21,3.47,3.74,3.47,3.69,369016.0
2022-07-22,3.67,3.795,3.67,3.74,205881.0
2022-07-25,3.7,3.84,3.68,3.74,237381.0
2022-07-26,3.74,4.06,3.74,3.89,389902.0
2022-07-27,3.83,3.93,3.76,3.92,390434.0
2022-07-28,4.0,4.26,3.97,4.2,469541.0
2022-07-29,4.26,4.39,4.15,4.24,862170.0
2022-08-01,4.3,4.35,4.2,4.2,462111.0
2022-08-02,4.21,4.24,4.14,4.2,335066.0
2022-08-03,4.2,4.33,4.15,4.3,637556.0
2022-08-04,4.47,4.54,4.23,4.33,1020167.0
2022-08-05,4.45,4.47,4.21,4.27,372450.0
2022-08-08,4.26,4.36,4.14,4.2,433842.0
2022-08-09,4.24,4.33,4.18,4.29,407516.0
2022-08-10,4.24,4.46,4.08,4.29,478654.0
2022-08-11,4.29,4.35,4.05,4.15,956269.0
2022-08-12,3.95,4.16,3.88,3.98,665263.0
2022-08-15,4.01,4.32,4.01,4.25,250848.0
2022-08-16,4.21,4.32,4.15,4.24,284982.0
2022-08-17,4.19,4.19,4.05,4.15,141804.0
2022-08-18,4.1,4.15,4.04,4.15,128171.0
2022-08-19,4.13,4.15,3.98,4.03,258832.0
2022-08-22,3.98,3.98,3.86,3.95,131155.0
2022-08-23,3.83,4.0,3.4,3.93,835064.0
2022-08-24,3.92,4.05,3.78,3.85,703088.0
2022-08-25,3.81,3.81,3.7,3.7,430580.0
2022-08-26,3.68,3.72,3.62,3.64,235544.0
2022-08-29,3.61,3.71,3.38,3.46,444701.0
2022-08-30,3.35,3.48,3.34,3.41,1093248.0
2022-08-31,3.38,3.45,3.34,3.45,1299394.0
2022-09-01,3.67,3.7,3.47,3.5,710063.0
2022-09-02,3.5,3.5,3.32,3.39,434105.0
2022-09-05,3.31,3.39,3.13,3.18,361400.0
2022-09-06,3.17,3.29,3.11,3.14,578069.0
2022-09-07,3.1,3.1,2.99,3.0,410402.0
2022-09-08,2.91,3.02,2.74,3.02,1402196.0
2022-09-09,3.24,3.33,2.97,3.05,646385.0
2022-09-12,3.15,3.28,3.04,3.26,603137.0
2022-09-13,3.24,3.31,3.2,3.27,442980.0
2022-09-14,3.21,3.36,3.1,3.3,544594.0
2022-09-15,3.38,3.38,3.2,3.24,594382.0
2022-09-16,3.38,3.5,3.19,3.5,1246308.0
2022-09-19,3.33,3.45,3.28,3.43,751585.0
2022-09-20,3.45,3.49,3.39,3.46,331085.0
2022-09-21,3.42,3.44,3.28,3.3,314265.0
2022-09-23,3.32,3.32,3.07,3.13,370012.0
2022-09-26,3.03,3.12,2.98,3.05,219522.0
2022-09-27,2.98,3.08,2.95,2.97,350338.0
2022-09-28,3.0,3.03,2.93,2.99,328773.0
2022-09-29,3.08,3.08,2.96,2.96,808618.0
2022-09-30,3.24,3.28,2.95,3.09,1400639.0
2022-10-03,2.98,3.1,2.93,2.97,340852.0
2022-10-04,3.2,3.2,3.0,3.08,187284.0
2022-10-05,3.18,3.3,3.12,3.16,795891.0
2022-10-06,3.16,3.22,3.07,3.13,527268.0
2022-10-07,3.07,3.08,2.96,3.03,311690.0
2022-10-10,3.0,3.0,2.86,2.97,383634.0
2022-10-11,3.09,3.09,2.93,2.97,208232.0
2022-10-12,3.0,3.05,2.91,3.0,210658.0
2022-10-13,3.06,3.06,2.95,2.96,94259.0
2022-10-14,3.0,3.04,2.87,2.91,350046.0
2022-10-17,2.87,3.03,2.82,3.0,219661.0
2022-10-18,3.0,3.07,2.96,3.01,262076.0
2022-10-19,2.89,3.075,2.89,3.01,234840.0
2022-10-20,3.01,3.01,2.83,2.91,221032.0
2022-10-21,2.91,3.05,2.87,3.0,386018.0
2022-10-24,3.05,3.09,2.97,3.0,408710.0
2022-10-25,2.98,3.2,2.98,3.03,475176.0
2022-10-26,3.02,3.12,2.97,3.08,619199.0
2022-10-27,3.18,3.29,2.99,3.05,695361.0
2022-10-28,3.08,3.08,2.97,3.01,196759.0
2022-10-31,3.02,3.2,3.02,3.1,584856.0
2022-11-01,3.0,3.08,3.0,3.05,443494.0
2022-11-02,3.05,3.08,2.98,3.0,403554.0
2022-11-03,2.97,3.03,2.89,2.99,303626.0
2022-11-04,3.0,3.0,2.9,2.92,219406.0
2022-11-07,2.95,2.99,2.94,2.95,244534.0
2022-11-08,2.94,2.99,2.93,2.99,127619.0
2022-11-09,2.96,2.96,2.8,2.86,287044.0
2022-11-10,2.83,2.83,2.68,2.72,252020.0
2022-11-11,2.86,2.96,2.82,2.86,457384.0
2022-11-14,2.89,3.0,2.87,2.98,311968.0
2022-11-15,2.91,3.07,2.91,3.05,574386.0
2022-11-16,3.0,3.03,2.93,3.03,171686.0
2022-11-17,3.03,3.5,3.03,3.33,831239.0
2022-11-18,3.31,3.41,3.21,3.25,839367.0
2022-11-21,3.28,3.28,2.98,3.05,276107.0
2022-11-22,2.99,3.04,2.86,2.93,295243.0
2022-11-23,2.92,2.99,2.9,2.97,165466.0
2022-11-24,2.98,3.07,2.96,3.02,170062.0
2022-11-25,3.01,3.09,3.01,3.06,115187.0
2022-11-28,3.06,3.06,2.97,3.01,183690.0
2022-11-29,2.97,3.045,2.93,3.01,118046.0
2022-11-30,2.99,3.205,2.99,3.2,435523.0
2022-12-01,3.17,3.28,3.11,3.15,418073.0
2022-12-02,3.21,3.24,3.1,3.13,70180.0
2022-12-05,3.13,3.2,3.1,3.16,242926.0
2022-12-06,3.15,3.21,3.08,3.08,491210.0
2022-12-07,3.2,3.22,2.94,2.95,253026.0
2022-12-08,2.97,2.99,2.95,2.98,181996.0
2022-12-09,2.97,2.99,2.88,2.96,491343.0
2022-12-12,2.96,2.98,2.82,2.98,213186.0
2022-12-13,3.05,3.11,3.0,3.0,183313.0
2022-12-14,3.04,3.17,3.04,3.1,309153.0
2022-12-15,3.07,3.175,3.07,3.1,425935.0
2022-12-16,3.07,3.37,3.0,3.23,900382.0
2022-12-19,3.19,3.2,3.07,3.14,262347.0
2022-12-20,3.07,3.12,2.95,2.98,408814.0
2022-12-21,3.025,3.04,2.95,2.96,197496.0
2022-12-22,2.97,3.095,2.94,3.07,176876.0
2022-12-23,3.05,3.06,2.99,3.06,85407.0
2022-12-28,3.15,3.15,2.98,3.02,180454.0
2022-12-29,3.05,3.05,2.97,3.0,193220.0
2022-12-30,3.0,3.08,3.0,3.04,149874.0
2023-01-03,3.08,3.08,2.98,3.04,150298.0
2023-01-04,3.08,3.08,3.02,3.04,123532.0
2023-01-05,3.06,3.19,3.01,3.1,250586.0
2023-01-06,3.1,3.17,3.03,3.12,258568.0
2023-01-09,3.18,3.22,3.1,3.14,183261.0
2023-01-10,3.26,3.26,3.11,3.11,119150.0
2023-01-11,3.19,3.35,3.14,3.25,349892.0
2023-01-12,3.24,3.4,3.24,3.28,162630.0
2023-01-13,3.33,3.56,3.3,3.46,585351.0
2023-01-16,3.46,3.47,3.35,3.39,285960.0
2023-01-17,3.35,3.63,3.35,3.52,521862.0
2023-01-18,3.52,3.56,3.39,3.44,259608.0
2023-01-19,3.41,3.48,3.36,3.44,114604.0
2023-01-20,3.3,3.42,3.3,3.39,267587.0
2023-01-23,3.45,3.57,3.45,3.49,338002.0
2023-01-24,3.55,3.72,3.53,3.7,512154.0
2023-01-25,3.7,3.72,3.6,3.6,304070.0
2023-01-27,3.7,3.795,3.62,3.78,337989.0
2023-01-30,3.84,3.84,3.67,3.7,235466.0
2023-01-31,3.7,3.8,3.61,3.76,329601.0
2023-02-01,3.79,4.08,3.77,4.06,571145.0
2023-02-02,4.07,4.17,4.0,4.15,539390.0
2023-02-03,4.25,4.33,4.19,4.33,529057.0
2023-02-06,4.2,4.22,4.02,4.02,244767.0
2023-02-07,4.01,4.18,4.005,4.05,449626.0
2023-02-08,4.05,4.12,3.97,3.98,174421.0
2023-02-09,4.0,4.1,3.88,3.94,192967.0
2023-02-10,3.88,3.95,3.82,3.85,252444.0
2023-02-13,3.9,3.96,3.65,3.74,363061.0
2023-02-14,3.65,3.81,3.61,3.74,247241.0
2023-02-15,3.7,3.875,3.7,3.82,168304.0
2023-02-16,3.99,4.11,3.92,4.05,274351.0
2023-02-17,4.02,4.05,3.88,3.91,127651.0
2023-02-20,3.91,3.92,3.79,3.88,125819.0
2023-02-21,3.88,3.91,3.8,3.85,124104.0
2023-02-22,3.72,4.15,3.64,4.08,569629.0
2023-02-23,4.08,4.15,3.76,3.85,752672.0
2023-02-24,3.7,3.955,3.7,3.93,296108.0
2023-02-27,3.89,3.9,3.8,3.83,258090.0
2023-02-28,3.83,4.1,3.79,4.1,3086854.0
2023-03-01,4.06,4.06,3.855,3.88,416184.0
2023-03-02,3.9,4.04,3.76,3.83,328601.0
2023-03-03,3.87,3.91,3.81,3.86,160319.0
2023-03-06,3.87,3.96,3.83,3.87,307622.0
2023-03-07,3.84,3.94,3.77,3.9,690579.0
2023-03-08,3.87,4.06,3.8,3.85,523634.0
2023-03-09,3.86,3.98,3.82,3.9,348879.0
2023-03-10,3.87,3.88,3.77,3.78,146658.0
2023-03-13,3.67,3.73,3.5,3.6,692658.0
2023-03-14,3.57,3.64,3.41,3.51,575642.0
2023-03-15,3.54,3.59,3.35,3.39,452261.0
2023-03-16,3.28,3.36,3.17,3.21,416194.0
2023-03-17,3.19,3.29,3.07,3.21,750995.0
2023-03-20,3.27,3.27,3.1,3.15,356867.0
2023-03-21,3.11,3.13,3.0,3.01,290679.0
2023-03-22,3.08,3.12,3.0,3.07,411528.0
2023-03-23,3.05,3.08,2.97,3.0,414551.0
2023-03-24,2.97,3.07,2.88,3.07,428217.0
2023-03-27,3.07,3.3,3.07,3.3,316862.0
2023-03-28,3.31,3.37,3.18,3.33,310111.0
2023-03-29,3.35,3.35,3.15,3.24,229706.0
2023-03-30,3.28,3.42,3.24,3.4,217915.0
2023-03-31,3.44,3.49,3.38,3.43,287216.0
2023-04-03,3.43,3.56,3.43,3.46,156196.0
2023-04-04,3.46,3.53,3.38,3.5,188746.0
2023-04-05,3.5,3.58,3.45,3.54,296580.0
2023-04-06,3.55,3.55,3.31,3.36,220435.0
2023-04-11,3.29,3.49,3.25,3.4,504758.0
2023-04-12,3.54,3.57,3.33,3.42,508198.0
2023-04-13,3.4,3.41,3.225,3.32,525149.0
2023-04-14,3.32,3.33,3.21,3.22,288264.0
2023-04-17,3.23,3.26,3.15,3.17,315474.0
2023-04-18,3.18,3.21,3.12,3.21,346559.0
2023-04-19,3.25,3.34,3.21,3.3,292596.0
2023-04-20,3.31,3.5,3.26,3.45,372249.0
2023-04-21,3.44,3.61,3.35,3.57,277441.0
2023-04-24,3.6,3.61,3.41,3.41,299639.0
2023-04-26,3.43,3.43,3.29,3.34,352028.0
2023-04-27,3.3,3.47,3.28,3.45,485795.0
2023-04-28,3.48,3.76,3.47,3.64,424659.0
2023-05-01,3.62,3.67,3.42,3.43,323249.0
2023-05-02,3.43,3.44,3.34,3.37,394328.0
2023-05-03,3.34,3.34,3.22,3.31,412682.0
2023-05-04,3.3,3.3,3.21,3.25,240362.0
2023-05-05,3.38,3.38,3.23,3.27,152078.0
2023-05-08,3.28,3.35,3.21,3.25,226105.0
2023-05-09,3.33,3.33,3.16,3.18,179625.0
2023-05-10,3.17,3.17,3.04,3.08,415978.0
2023-05-11,3.07,3.13,3.05,3.09,426832.0
2023-05-12,3.05,3.23,2.98,3.18,608800.0
2023-05-15,3.2,3.26,3.005,3.09,682147.0
2023-05-16,3.05,3.1,3.005,3.05,358849.0
2023-05-17,3.13,3.14,3.0,3.06,215490.0
2023-05-18,3.1,3.12,2.98,3.0,338318.0
2023-05-19,3.01,3.06,2.98,3.0,269501.0
2023-05-22,3.04,3.04,2.96,3.0,298264.0
2023-05-23,3.0,3.13,3.0,3.04,787198.0
2023-05-24,3.05,3.12,2.96,3.1,560218.0
2023-05-25,3.1,3.32,3.07,3.32,624418.0
2023-05-26,3.29,3.29,3.09,3.16,531455.0
2023-05-29,3.15,3.16,3.1,3.15,279729.0
2023-05-30,3.12,3.23,3.07,3.22,616761.0
2023-05-31,3.07,3.185,3.07,3.13,561424.0
2023-06-01,3.09,3.17,3.07,3.1,277005.0
2023-06-02,3.08,3.24,3.07,3.17,275205.0
2023-06-05,3.08,3.18,3.06,3.09,312008.0
2023-06-06,3.08,3.1,3.03,3.07,175170.0
2023-06-07,3.07,3.19,3.07,3.13,186576.0
2023-06-08,3.07,3.11,3.02,3.07,287905.0
2023-06-09,3.1,3.11,3.03,3.1,202941.0
2023-06-13,3.16,3.17,3.07,3.07,225409.0
2023-06-14,3.1,3.18,3.08,3.11,429323.0
2023-06-15,3.11,3.14,3.03,3.05,638284.0
2023-06-16,3.02,3.21,3.02,3.21,450155.0
2023-06-19,3.14,3.19,3.05,3.11,134626.0
2023-06-20,3.05,3.205,3.05,3.15,268432.0
2023-06-21,3.15,3.18,3.125,3.14,181744.0
2023-06-22,3.14,3.14,2.93,2.98,268369.0
2023-06-23,2.98,2.99,2.73,2.77,492648.0
2023-06-26,2.79,2.8,2.59,2.67,390525.0
2023-06-27,2.69,2.69,2.57,2.63,352928.0
2023-06-28,2.65,2.65,2.51,2.61,703208.0
2023-06-29,2.59,2.82,2.57,2.82,535991.0
2023-06-30,2.8,3.0,2.78,2.92,381065.0
2023-07-03,2.86,2.98,2.81,2.83,220196.0
2023-07-04,2.83,2.92,2.82,2.91,140362.0
2023-07-05,2.9,3.04,2.9,3.02,155222.0
2023-07-06,3.0,3.06,2.92,3.06,409504.0
2023-07-07,2.98,3.0,2.92,2.99,327942.0
2023-07-10,2.95,3.065,2.94,3.06,254075.0
2023-07-11,2.99,3.14,2.99,3.1,348191.0
2023-07-12,3.05,3.35,3.05,3.25,643028.0
2023-07-13,3.27,3.47,3.25,3.41,373270.0
2023-07-14,3.37,3.62,3.33,3.57,534914.0
2023-07-17,3.55,3.62,3.45,3.56,223924.0
2023-07-18,3.48,3.595,3.48,3.53,195740.0
2023-07-19,3.53,3.56,3.47,3.55,370177.0
2023-07-20,3.56,3.73,3.56,3.68,507898.0
2023-07-21,3.63,3.63,3.51,3.55,171242.0
2023-07-24,3.54,3.54,3.34,3.51,269573.0
2023-07-25,3.58,3.58,3.39,3.47,215479.0
2023-07-26,3.39,3.57,3.39,3.53,308262.0
2023-07-27,3.49,3.58,3.4,3.53,842695.0
2023-07-28,3.85,4.31,3.76,4.29,3259643.0
2023-07-31,4.25,4.31,4.15,4.21,1305772.0
2023-08-01,4.21,4.34,4.15,4.26,688735.0
2023-08-02,4.2,4.5,4.18,4.32,904762.0
2023-08-03,4.25,4.35,4.18,4.23,372989.0
2023-08-04,4.22,4.23,3.965,4.09,504190.0
2023-08-07,3.95,4.23,3.95,4.13,220962.0
2023-08-08,4.06,4.22,4.06,4.14,162566.0
2023-08-09,4.16,4.21,4.01,4.15,242738.0
2023-08-10,4.13,4.26,4.05,4.24,303028.0
2023-08-11,4.25,4.31,4.19,4.28,317343.0
2023-08-14,4.24,4.32,4.18,4.28,133463.0
2023-08-15,4.28,4.33,4.23,4.32,201643.0
2023-08-16,4.27,4.31,4.15,4.2,314290.0
2023-08-17,4.18,4.3,4.11,4.27,220257.0
2023-08-18,4.23,4.3,4.19,4.28,172599.0
2023-08-21,4.29,4.37,4.24,4.28,274784.0
2023-08-22,4.29,4.31,4.12,4.16,328512.0
2023-08-23,4.23,4.33,4.09,4.28,449002.0
2023-08-24,4.32,4.54,4.16,4.37,1214946.0
2023-08-25,4.33,4.54,4.3,4.5,606548.0
2023-08-28,4.56,4.56,4.34,4.44,300967.0
2023-08-29,4.48,4.6,4.35,4.56,397133.0
2023-08-30,4.61,4.84,4.575,4.78,1262898.0
2023-08-31,4.8,4.9,4.67,4.89,980303.0
2023-09-01,4.89,4.9,4.7,4.78,326017.0
2023-09-04,4.84,4.88,4.74,4.82,370191.0
2023-09-05,4.78,4.89,4.75,4.81,336554.0
2023-09-06,4.81,4.88,4.58,4.7,544667.0
2023-09-07,4.65,4.82,4.65,4.77,506854.0
2023-09-08,4.77,4.95,4.77,4.81,633905.0
2023-09-11,4.78,4.86,4.68,4.81,197987.0
2023-09-12,4.75,4.9,4.72,4.82,502738.0
2023-09-13,4.82,4.82,4.65,4.73,515451.0
2023-09-14,4.68,4.76,4.48,4.7,832079.0
2023-09-15,4.78,4.8,4.61,4.71,1774631.0
2023-09-18,4.65,4.74,4.61,4.7,239530.0
2023-09-19,4.67,4.75,4.66,4.67,259027.0
2023-09-20,4.7,4.88,4.69,4.76,716032.0
2023-09-21,4.67,4.74,4.55,4.74,369548.0
2023-09-22,4.65,4.69,4.52,4.55,435753.0
2023-09-25,4.53,4.6,4.46,4.55,203493.0
2023-09-26,4.46,4.56,4.44,4.55,511875.0
2023-09-27,4.49,4.59,4.335,4.57,298734.0
2023-09-28,4.59,4.68,4.49,4.6,608340.0
2023-09-29,4.7,4.73,4.6,4.63,179840.0
2023-10-02,4.67,4.73,4.58,4.62,198741.0
2023-10-03,4.56,4.58,4.46,4.58,536864.0
2023-10-04,4.53,4.58,4.44,4.54,529534.0
2023-10-05,4.56,4.6,4.5,4.54,361342.0
2023-10-06,4.54,4.67,4.465,4.59,867297.0
2023-10-09,4.59,4.73,4.55,4.59,337735.0
2023-10-10,4.57,4.73,4.55,4.65,612202.0
2023-10-11,4.7,4.75,4.63,4.67,453472.0
2023-10-12,4.63,4.815,4.62,4.71,654209.0
2023-10-13,4.73,4.78,4.61,4.63,575540.0
2023-10-16,4.6,4.6,4.21,4.5,738412.0
2023-10-17,4.53,4.53,4.28,4.35,550846.0
2023-10-18,4.3,4.4,4.3,4.39,770643.0
2023-10-19,4.34,4.36,4.12,4.22,892667.0
2023-10-20,4.19,4.23,4.12,4.17,476619.0
2023-10-23,4.04,4.1,3.99,4.0,306643.0
2023-10-24,4.03,4.08,3.83,3.94,858593.0
2023-10-25,4.0,4.025,3.93,3.98,424858.0
2023-10-26,3.93,3.985,3.86,3.93,376283.0
2023-10-27,3.93,4.01,3.88,3.94,589398.0
2023-10-30,3.96,4.055,3.94,4.02,432500.0
2023-10-31,4.08,4.08,3.98,4.07,297745.0
2023-11-01,4.01,4.22,4.01,4.12,506074.0
2023-11-02,4.25,4.34,4.22,4.25,945914.0
2023-11-03,4.47,4.5,4.3,4.32,402275.0
2023-11-06,4.32,4.41,4.32,4.35,197934.0
2023-11-07,4.29,4.56,4.21,4.53,697986.0
2023-11-08,4.59,4.8,4.59,4.68,675973.0
2023-11-09,4.67,4.79,4.64,4.71,664656.0
2023-11-10,4.7,4.72,4.6,4.67,767558.0
2023-11-13,4.7,4.75,4.56,4.62,450114.0
2023-11-14,4.73,4.76,4.59,4.61,438093.0
2023-11-15,4.81,4.89,4.7,4.86,1580482.0
2023-11-16,5.01,5.08,4.84,4.92,1375521.0
2023-11-17,4.83,4.93,4.7,4.8,813946.0
2023-11-20,4.95,4.95,4.75,4.87,558776.0
2023-11-21,4.86,4.94,4.8,4.82,724638.0
2023-11-22,4.82,4.82,4.66,4.7,941243.0
2023-11-23,4.94,4.94,4.69,4.75,667099.0
2023-11-24,4.82,4.87,4.66,4.72,426802.0
2023-11-27,4.72,4.73,4.6,4.67,331190.0
2023-11-28,4.69,4.69,4.54,4.65,603777.0
2023-11-29,4.65,4.83,4.63,4.77,413386.0
2023-11-30,4.79,4.89,4.73,4.85,1093118.0
2023-12-01,4.85,4.99,4.85,4.93,519065.0
2023-12-04,4.99,5.05,4.87,4.9,481152.0
2023-12-05,4.85,5.02,4.72,4.94,786177.0
2023-12-06,4.89,5.12,4.78,5.04,1056647.0
2023-12-07,4.96,5.04,4.91,4.98,586742.0
2023-12-08,4.95,4.97,4.82,4.97,510634.0
2023-12-11,4.94,5.005,4.9,4.93,367741.0
2023-12-12,5.0,5.0,4.83,4.98,543836.0
2023-12-13,5.01,5.05,4.87,4.93,640804.0
2023-12-14,4.94,5.24,4.94,5.18,1008224.0
2023-12-15,5.29,5.3,5.06,5.11,1568236.0
2023-12-18,5.02,5.12,4.94,5.03,456835.0
2023-12-19,5.03,5.14,4.85,5.13,808082.0
2023-12-20,5.14,5.14,5.01,5.1,591286.0
2023-12-21,5.08,5.17,5.05,5.15,489284.0
2023-12-22,5.19,5.22,5.07,5.12,380066.0
2023-12-27,5.13,5.16,5.04,5.12,182705.0
2023-12-28,5.12,5.13,5.08,5.11,98994.0
2023-12-29,5.12,5.24,5.09,5.13,221839.0
2024-01-02,5.09,5.2,5.09,5.15,217208.0
2024-01-03,5.14,5.14,5.04,5.13,314089.0
2024-01-04,5.1,5.24,5.02,5.2,582899.0
2024-01-05,5.1,5.21,5.1,5.2,308057.0
2024-01-08,5.19,5.32,5.14,5.27,684358.0
2024-01-09,5.35,5.42,5.26,5.37,653925.0
2024-01-10,5.4,5.48,5.35,5.37,648029.0
2024-01-11,5.4,5.47,5.34,5.38,822754.0
2024-01-12,5.37,5.4,5.3,5.36,522835.0
2024-01-15,5.36,5.56,5.35,5.45,784472.0
2024-01-16,5.4,5.52,5.4,5.47,381633.0
2024-01-17,5.47,5.57,5.43,5.52,729874.0
2024-01-18,5.5,5.59,5.45,5.46,539988.0
2024-01-19,5.42,5.53,5.36,5.39,464157.0
2024-01-22,5.4,5.45,5.32,5.4,700518.0
2024-01-23,5.37,5.5,5.31,5.46,706876.0
2024-01-24,5.56,5.56,5.36,5.43,460887.0
2024-01-25,5.48,5.545,5.4,5.45,758502.0
2024-01-29,5.48,5.55,5.41,5.54,1297445.0
2024-01-30,5.64,5.64,5.43,5.48,771266.0
2024-01-31,5.39,5.42,4.87,5.27,3314616.0
2024-02-01,5.2,5.28,5.01,5.24,1055065.0
2024-02-02,5.24,5.44,5.21,5.37,844072.0
2024-02-05,5.37,5.47,5.37,5.39,512179.0
2024-02-06,5.3,5.39,5.27,5.34,396433.0
2024-02-07,5.3,5.35,5.17,5.24,830215.0
2024-02-08,5.22,5.28,5.16,5.27,539242.0
2024-02-09,5.33,5.49,5.3,5.42,632881.0
2024-02-12,5.4,5.54,5.35,5.42,588114.0
2024-02-13,5.45,5.57,5.4,5.45,935040.0
2024-02-14,5.37,5.42,5.32,5.35,825467.0
2024-02-15,5.33,5.39,5.24,5.3,494093.0
2024-02-16,5.3,5.49,5.3,5.33,503325.0
2024-02-19,5.31,5.32,5.16,5.24,572472.0
2024-02-20,5.2,5.29,5.16,5.28,480239.0
2024-02-21,5.24,5.31,5.16,5.27,648776.0
2024-02-22,5.21,5.28,5.15,5.23,620733.0
2024-02-23,5.26,5.355,5.21,5.25,488475.0
2024-02-26,5.19,5.28,5.16,5.21,361354.0
2024-02-27,5.22,5.395,5.16,5.22,658003.0
2024-02-28,5.23,5.24,4.89,5.13,1070223.0
2024-02-29,5.2,5.44,5.2,5.39,1506418.0
2024-03-01,5.54,5.72,5.45,5.59,1594794.0
2024-03-04,5.6,5.84,5.6,5.82,1566100.0
2024-03-05,5.85,5.85,5.68,5.78,1491294.0
2024-03-06,5.7,5.73,5.59,5.63,938206.0
2024-03-07,5.57,5.61,5.54,5.6,1079466.0
2024-03-08,5.63,5.65,5.56,5.57,607790.0
2024-03-11,5.59,5.65,5.56,5.56,627725.0
2024-03-12,5.56,5.67,5.56,5.61,960764.0
2024-03-13,5.61,5.8,5.59,5.74,1083341.0
2024-03-14,5.75,5.85,5.63,5.66,983514.0
2024-03-15,5.63,5.75,5.58,5.67,7548942.0
2024-03-18,5.66,5.66,5.45,5.58,607648.0
2024-03-19,5.6,5.62,5.48,5.56,448549.0
2024-03-20,5.57,5.57,5.43,5.5,546612.0
2024-03-21,5.52,5.59,5.49,5.54,843284.0
2024-03-22,5.51,5.64,5.5,5.61,363825.0
2024-03-25,5.65,5.69,5.6,5.66,249482.0
2024-03-26,5.52,5.615,5.5,5.57,342018.0
2024-03-27,5.57,5.605,5.49,5.56,326443.0
2024-03-28,5.62,5.66,5.47,5.63,605351.0
2024-04-02,5.51,5.675,5.49,5.63,501162.0
2024-04-03,5.58,5.58,5.34,5.39,1069924.0
2024-04-04,5.41,5.45,5.295,5.39,567310.0
2024-04-05,5.45,5.46,5.25,5.32,587098.0
2024-04-08,5.38,5.42,5.29,5.35,351838.0
2024-04-09,5.35,5.54,5.3,5.52,807363.0
2024-04-10,5.48,5.53,5.44,5.53,381855.0
2024-04-11,5.41,5.51,5.37,5.48,476719.0
2024-04-12,5.43,5.53,5.38,5.49,288068.0
2024-04-15,5.4,5.46,5.34,5.44,677157.0
2024-04-16,5.36,5.42,5.275,5.35,615145.0
2024-04-17,5.36,5.38,5.3,5.33,341398.0
2024-04-18,5.32,5.54,5.32,5.5,717903.0
2024-04-19,5.32,5.45,5.3,5.45,711400.0
2024-04-22,5.5,5.54,5.42,5.49,454136.0
2024-04-23,5.55,5.555,5.49,5.53,449311.0
2024-04-24,5.69,5.72,5.61,5.63,677885.0
2024-04-26,5.55,5.57,5.49,5.57,452764.0
2024-04-29,5.66,5.82,5.55,5.71,926267.0
2024-04-30,5.7,5.78,5.59,5.71,777501.0
2024-05-01,5.6,5.63,5.46,5.61,566546.0
2024-05-02,5.61,5.64,5.44,5.57,523305.0
2024-05-03,5.6,5.73,5.57,5.68,767295.0
2024-05-06,5.73,5.78,5.56,5.6,826567.0
2024-05-07,5.7,5.74,5.65,5.68,865292.0
2024-05-08,5.7,5.7,5.6,5.63,510237.0
2024-05-09,5.69,5.71,5.5,5.51,660666.0
2024-05-10,5.54,5.54,5.38,5.43,546024.0
2024-05-13,5.39,5.44,5.23,5.31,758845.0
2024-05-14,5.35,5.48,5.29,5.44,762627.0
2024-05-15,5.47,5.48,5.34,5.41,353622.0
2024-05-16,5.5,5.54,5.46,5.49,434871.0
2024-05-17,5.42,5.45,5.34,5.35,384864.0
2024-05-20,5.34,5.43,5.26,5.31,374337.0
2024-05-21,5.32,5.44,5.28,5.42,532515.0
2024-05-22,5.41,5.43,5.34,5.39,532881.0
2024-05-23,5.36,5.54,5.36,5.47,534232.0
2024-05-24,5.38,5.44,5.235,5.33,780326.0
2024-05-27,5.38,5.4,5.31,5.33,232704.0
2024-05-28,5.35,5.35,5.11,5.13,414646.0
2024-05-29,5.03,5.18,5.0,5.13,573415.0
2024-05-30,5.07,5.16,5.06,5.11,381944.0
2024-05-31,5.16,5.21,5.11,5.19,628986.0
2024-06-03,5.18,5.19,4.97,4.98,669442.0
2024-06-04,5.0,5.0,4.8,4.82,483807.0
2024-06-05,4.82,4.87,4.62,4.65,892712.0
2024-06-06,4.71,4.74,4.67,4.73,512085.0
2024-06-07,4.76,4.84,4.69,4.74,555325.0
2024-06-11,4.96,5.04,4.75,4.8,908292.0
2024-06-12,4.8,4.85,4.75,4.79,445697.0
2024-06-13,4.88,4.9,4.81,4.87,627408.0
2024-06-14,4.87,4.95,4.79,4.87,1036534.0
2024-06-17,4.8,4.875,4.75,4.87,1023056.0
2024-06-18,4.97,5.05,4.86,4.99,756889.0
2024-06-19,5.0,5.05,4.89,5.05,655513.0
2024-06-20,5.02,5.08,4.985,5.02,1139446.0
2024-06-21,5.02,5.15,5.02,5.13,1196069.0
2024-06-24,5.15,5.18,5.07,5.16,459903.0
2024-06-25,5.2,5.205,5.12,5.15,396474.0
2024-06-26,5.11,5.13,5.05,5.11,626680.0
2024-06-27,5.01,5.12,4.96,5.1,682097.0
2024-06-28,5.21,5.21,5.06,5.09,552342.0
2024-07-01,5.05,5.19,5.04,5.09,404359.0
2024-07-02,5.1,5.15,5.05,5.1,424025.0
2024-07-03,5.1,5.24,5.1,5.2,414831.0
2024-07-04,5.28,5.29,5.17,5.2,389968.0
2024-07-05,5.21,5.355,5.16,5.3,469390.0
2024-07-08,5.31,5.32,5.15,5.24,490214.0
2024-07-09,5.25,5.33,5.16,5.16,607240.0
2024-07-10,5.1,5.19,4.975,5.03,967206.0
2024-07-11,5.06,5.06,4.91,4.99,788696.0
2024-07-12,5.02,5.05,4.96,5.03,685897.0
2024-07-15,5.09,5.14,5.05,5.05,352355.0
2024-07-16,5.08,5.095,5.01,5.05,703991.0
2024-07-17,5.13,5.25,5.1,5.22,1037939.0
2024-07-18,5.22,5.32,5.2,5.22,731107.0
2024-07-19,5.16,5.2,5.13,5.2,400522.0
2024-07-22,5.17,5.24,5.165,5.17,376252.0
2024-07-23,5.23,5.31,5.22,5.3,499661.0
2024-07-24,5.28,5.51,5.28,5.44,1048867.0
2024-07-25,5.38,5.51,5.3,5.44,979404.0
2024-07-26,5.5,5.52,5.4,5.42,435509.0
2024-07-29,5.47,5.5,5.43,5.47,568673.0
2024-07-30,5.42,5.48,5.4,5.47,566533.0
2024-07-31,5.7,6.08,5.57,5.6,1991111.0
2024-08-01,5.6,5.64,5.42,5.59,1080510.0
2024-08-02,5.43,5.65,5.36,5.57,764823.0
2024-08-05,5.43,5.44,5.09,5.15,1543997.0
2024-08-06,5.16,5.21,5.07,5.15,1245427.0
2024-08-07,5.13,5.195,5.11,5.15,852106.0
2024-08-08,5.16,5.2,5.06,5.09,896635.0
2024-08-09,5.25,5.26,5.11,5.13,585824.0
2024-08-12,5.17,5.17,5.05,5.16,451202.0
2024-08-13,5.16,5.18,5.06,5.15,434072.0
2024-08-14,5.2,5.23,5.16,5.19,490490.0
2024-08-15,5.23,5.305,5.19,5.19,550020.0
2024-08-16,5.34,5.34,5.21,5.21,394074.0
2024-08-19,5.2,5.25,5.15,5.21,423780.0
2024-08-20,5.26,5.26,5.17,5.25,512136.0
2024-08-21,5.22,5.28,5.2,5.22,482040.0
2024-08-22,5.24,5.34,5.2,5.23,432484.0
2024-08-23,5.21,5.32,5.185,5.28,353686.0
2024-08-26,5.31,5.36,5.23,5.24,444726.0
2024-08-27,5.24,5.28,5.1,5.15,812059.0
2024-08-28,5.12,5.13,4.84,4.92,2149752.0
2024-08-29,4.84,4.99,4.82,4.97,1033223.0
2024-08-30,5.0,5.0,4.85,4.9,1130921.0
2024-09-02,4.88,4.92,4.8,4.86,443858.0
2024-09-03,4.89,4.92,4.83,4.9,631012.0
2024-09-04,4.85,4.94,4.82,4.89,758798.0
2024-09-05,4.91,4.94,4.89,4.9,709417.0
2024-09-06,4.84,4.92,4.82,4.86,653813.0
2024-09-09,4.84,4.91,4.8,4.87,465956.0
2024-09-10,4.86,4.91,4.86,4.89,481372.0
2024-09-11,4.88,4.9,4.82,4.88,595903.0
2024-09-12,4.94,4.98,4.865,4.96,461761.0
2024-09-13,5.0,5.105,4.97,5.01,405788.0
2024-09-16,5.07,5.14,5.04,5.06,359648.0
2024-09-17,5.06,5.14,5.05,5.1,398581.0
2024-09-18,5.1,5.17,5.05,5.11,358014.0
2024-09-19,5.14,5.19,5.05,5.17,728401.0
2024-09-20,5.17,5.25,5.15,5.22,1036446.0
2024-09-23,5.15,5.31,5.1,5.27,622200.0
2024-09-24,5.28,5.425,5.28,5.4,645754.0
2024-09-25,5.45,5.55,5.39,5.48,934580.0
2024-09-26,5.5,5.77,5.5,5.74,839419.0
2024-09-27,5.74,6.2,5.73,6.2,1436306.0
2024-09-30,6.2,6.37,6.135,6.32,1729544.0
2024-10-01,6.25,6.445,6.22,6.38,1699740.0
2024-10-02,6.35,6.42,6.295,6.33,1115445.0
2024-10-03,6.3,6.3,6.12,6.15,1557541.0
2024-10-04,6.1,6.28,6.07,6.22,933904.0
2024-10-07,6.25,6.42,6.21,6.42,624260.0
2024-10-08,6.37,6.39,6.15,6.15,932876.0
2024-10-09,6.18,6.27,6.16,6.25,1528400.0
2024-10-10,6.3,6.44,6.25,6.4,593345.0
2024-10-11,6.43,6.8,6.41,6.74,960746.0
2024-10-14,6.78,6.78,6.62,6.65,885340.0
2024-10-15,6.69,6.9,6.65,6.82,711561.0
2024-10-16,6.8,6.88,6.78,6.81,541005.0
2024-10-17,6.88,6.91,6.79,6.88,763189.0
2024-10-18,6.84,6.84,6.59,6.69,1180150.0
2024-10-21,6.75,6.8,6.54,6.7,790234.0
2024-10-22,6.6,6.64,6.56,6.6,947677.0
2024-10-23,6.61,6.685,6.53,6.62,1285184.0
2024-10-24,6.6,6.605,6.36,6.49,747930.0
2024-10-25,6.51,6.56,6.43,6.51,661110.0
2024-10-28,6.6,6.72,6.525,6.62,763710.0
2024-10-29,6.68,6.73,6.59,6.71,743491.0
2024-10-30,6.73,6.74,6.5,6.52,635260.0
2024-10-31,6.47,6.66,6.39,6.63,654656.0
2024-11-01,6.55,6.62,6.5,6.57,458364.0
2024-11-04,6.68,6.74,6.6,6.65,784956.0
2024-11-05,6.6,6.78,6.6,6.75,625229.0
2024-11-06,6.8,6.89,6.75,6.79,949840.0
2024-11-07,6.81,6.85,6.65,6.7,420704.0
2024-11-08,6.79,6.8,6.69,6.75,521135.0
2024-11-11,6.76,6.87,6.745,6.78,803125.0
2024-11-12,6.85,6.85,6.71,6.8,652577.0
2024-11-13,6.76,6.81,6.68,6.76,676263.0
2024-11-14,6.76,6.8,6.71,6.79,591487.0
2024-11-15,6.8,6.85,6.7,6.73,488669.0
2024-11-18,6.65,6.7,6.51,6.63,767083.0
2024-11-19,6.62,6.77,6.58,6.66,628012.0
2024-11-20,6.63,6.67,6.46,6.58,941488.0
2024-11-21,6.63,6.635,6.49,6.55,484408.0
2024-11-22,6.61,6.61,6.52,6.54,370432.0
2024-11-25,6.66,6.7,6.6,6.65,1317699.0
2024-11-26,6.72,6.74,6.6,6.74,519327.0
2024-11-27,6.77,6.78,6.64,6.66,681557.0
2024-11-28,6.69,6.7,6.59,6.65,518734.0
2024-11-29,6.64,6.66,6.56,6.61,476853.0
2024-12-02,6.64,6.7,6.53,6.58,609468.0
2024-12-03,6.66,6.67,6.35,6.37,664775.0
2024-12-04,6.35,6.39,6.16,6.3,1032310.0
2024-12-05,6.36,6.38,6.15,6.19,766690.0
2024-12-06,6.13,6.165,6.04,6.13,895373.0
2024-12-09,6.13,6.26,6.1,6.24,956771.0
2024-12-10,6.14,6.18,5.96,6.06,1173325.0
2024-12-11,6.06,6.11,5.96,5.97,815165.0
2024-12-12,5.94,5.97,5.87,5.89,687277.0
2024-12-13,5.86,5.865,5.79,5.82,377549.0
2024-12-16,5.85,6.09,5.76,6.08,1328747.0
2024-12-17,6.18,6.415,6.08,6.29,1387005.0
2024-12-18,6.36,6.52,6.23,6.52,1529002.0
2024-12-19,6.4,6.47,6.27,6.39,1900990.0
2024-12-20,6.34,6.4,6.07,6.07,5826193.0
2024-12-23,6.13,6.15,5.98,6.09,1082862.0
2024-12-24,6.11,6.14,6.01,6.01,291659.0
2024-12-27,6.08,6.12,6.02,6.05,323434.0
2024-12-30,6.05,6.1,5.985,6.0,601230.0
2024-12-31,5.98,6.08,5.95,6.04,294393.0
2025-01-02,6.0,6.045,5.89,5.96,529953.0
2025-01-03,5.95,5.96,5.84,5.84,354410.0
2025-01-06,5.93,5.93,5.735,5.75,531019.0
2025-01-07,5.78,5.98,5.77,5.96,638190.0
2025-01-08,5.89,5.96,5.8,5.92,576115.0
2025-01-09,5.83,5.92,5.8,5.91,443948.0
2025-01-10,5.9,5.94,5.82,5.82,572836.0
2025-01-13,5.77,5.77,5.62,5.66,776677.0
2025-01-14,5.75,5.82,5.7,5.73,599778.0
2025-01-15,5.79,5.93,5.76,5.81,771536.0
2025-01-16,5.97,5.97,5.8,5.83,628016.0
2025-01-17,5.82,5.87,5.75,5.8,605448.0
2025-01-20,5.85,5.86,5.73,5.77,535536.0
2025-01-21,5.88,5.89,5.81,5.84,527855.0
2025-01-22,5.9,5.9,5.75,5.78,531718.0
2025-01-23,5.78,5.98,5.77,5.91,661837.0
2025-01-24,5.92,5.94,5.84,5.88,388026.0
2025-01-28,5.85,5.86,5.7,5.71,733437.0
2025-01-29,5.73,5.88,5.71,5.87,695361.0
2025-01-30,5.95,6.08,5.895,6.01,532747.0
2025-01-31,6.08,6.08,5.89,6.0,800774.0
2025-02-03,5.9,5.91,5.775,5.87,722830.0
2025-02-04,5.96,6.17,5.96,6.08,699294.0
2025-02-05,6.16,6.38,6.14,6.31,807355.0
2025-02-06,6.25,6.37,6.23,6.33,629422.0
2025-02-07,6.33,6.45,6.33,6.4,543227.0
2025-02-10,6.32,6.44,6.32,6.43,420480.0
2025-02-11,6.43,6.575,6.43,6.5,587948.0
2025-02-12,6.5,6.53,6.34,6.37,606201.0
2025-02-13,6.45,6.5,6.29,6.35,638075.0
2025-02-14,6.44,6.49,6.36,6.48,486081.0
2025-02-17,6.42,6.6,6.42,6.5,569340.0
2025-02-18,6.54,6.61,6.455,6.47,295505.0
2025-02-19,6.6,6.6,6.37,6.46,753054.0
2025-02-20,6.49,6.51,6.36,6.42,1117047.0
2025-02-21,6.49,6.49,6.27,6.3,604528.0
2025-02-24,6.25,6.37,6.15,6.35,495569.0
2025-02-25,6.35,6.42,6.27,6.37,1187747.0
2025-02-26,5.6,5.94,5.14,5.62,5231311.0
2025-02-27,5.47,5.47,5.29,5.43,2451809.0
2025-02-28,5.44,5.44,4.96,4.96,2250412.0
2025-03-03,4.96,4.99,4.85,4.9,1652159.0
2025-03-04,4.86,4.96,4.84,4.87,1321736.0
2025-03-05,4.9,4.9,4.75,4.84,1805794.0
2025-03-06,4.8,4.895,4.76,4.82,1530859.0
2025-03-07,4.8,4.8,4.69,4.69,1313890.0
2025-03-10,4.7,4.78,4.65,4.69,1164753.0
2025-03-11,4.62,4.67,4.54,4.58,1141259.0
2025-03-12,4.58,4.6,4.485,4.56,2015051.0
2025-03-13,4.62,4.64,4.445,4.46,1148963.0
2025-03-14,4.5,4.66,4.47,4.6,2304327.0
2025-03-17,4.65,4.68,4.595,4.64,1168425.0
2025-03-18,4.71,4.74,4.52,4.61,1020162.0
2025-03-19,4.5,4.605,4.46,4.47,1058976.0
2025-03-20,4.55,4.665,4.52,4.65,1795960.0
2025-03-21,4.61,4.67,4.56,4.66,1399900.0
2025-03-24,4.66,4.74,4.62,4.69,1305885.0
2025-03-25,4.75,4.79,4.65,4.7,683913.0
2025-03-26,4.72,4.79,4.68,4.77,740051.0
2025-03-27,4.7,4.73,4.54,4.59,1400622.0
2025-03-28,4.57,4.59,4.44,4.48,705247.0
2025-03-31,4.41,4.41,4.32,4.37,1328530.0
2025-04-01,4.39,4.41,4.235,4.31,1174511.0
2025-04-02,4.33,4.4,4.215,4.26,1411591.0
2025-04-03,4.18,4.24,4.11,4.18,2518167.0
2025-04-04,4.05,4.1,3.95,3.95,2030565.0
2025-04-07,3.76,3.79,3.56,3.74,3616480.0
2025-04-08,3.75,3.855,3.75,3.81,1997459.0
2025-04-09,3.68,3.71,3.52,3.53,2900181.0
2025-04-10,3.86,3.88,3.51,3.67,4837771.0
2025-04-11,3.58,3.59,3.4,3.59,3700756.0
2025-04-14,3.62,3.98,3.56,3.94,1911390.0
2025-04-15,3.95,4.05,3.89,3.95,1168661.0
2025-04-16,3.95,3.97,3.76,3.77,998606.0
2025-04-17,3.74,3.86,3.715,3.85,762093.0
2025-04-22,3.8,3.8,3.69,3.73,1107662.0
2025-04-23,3.86,3.93,3.81,3.93,1167210.0
2025-04-24,3.96,4.0,3.915,3.99,637809.0
2025-04-28,4.04,4.05,3.92,3.94,1297554.0
2025-04-29,3.99,4.12,3.985,4.07,929842.0
2025-04-30,4.15,4.15,4.03,4.13,791586.0
2025-05-01,4.09,4.25,4.065,4.22,840645.0
2025-05-02,4.17,4.24,4.095,4.19,1100749.0
2025-05-05,4.2,4.21,3.83,3.83,1051174.0
2025-05-06,4.01,4.04,3.77,3.78,2825472.0
2025-05-07,3.87,3.99,3.77,3.97,2662079.0
2025-05-08,3.9,3.95,3.85,3.87,1904756.0
2025-05-09,3.91,4.01,3.87,3.95,1762205.0
2025-05-12,3.96,4.09,3.88,4.03,1256641.0
2025-05-13,4.11,4.32,4.11,4.24,995764.0
2025-05-14,4.26,4.44,4.24,4.39,1141699.0
2025-05-15,4.38,4.42,4.33,4.41,1052910.0
2025-05-16,4.47,4.49,4.4,4.4,1015149.0
2025-05-19,4.41,4.46,4.32,4.36,1455031.0
2025-05-20,4.4,4.41,4.3,4.41,720451.0
2025-05-21,4.43,4.45,4.39,4.4,1036581.0
2025-05-22,4.31,4.41,4.29,4.32,834468.0
2025-05-23,4.37,4.37,4.31,4.37,367350.0
2025-05-26,4.37,4.43,4.35,4.4,993959.0
2025-05-27,4.41,4.53,4.38,4.51,912052.0
2025-05-28,4.54,4.655,4.53,4.56,1126965.0
2025-05-29,4.56,4.635,4.52,4.62,543260.0
2025-05-30,4.59,4.61,4.49,4.6,1856714.0
2025-06-02,4.65,4.7,4.61,4.66,1151989.0
2025-06-03,4.72,4.72,4.63,4.71,1043165.0
2025-06-04,4.76,4.79,4.69,4.74,1137765.0
2025-06-05,4.74,4.84,4.7,4.81,1184619.0
2025-06-06,4.8,4.83,4.7,4.71,703825.0
2025-06-10,4.71,4.74,4.58,4.62,1064371.0
2025-06-11,4.7,4.86,4.64,4.74,899795.0
2025-06-12,4.79,4.88,4.685,4.81,1307406.0
2025-06-13,4.82,4.85,4.68,4.73,915256.0
2025-06-16,4.72,4.81,4.7,4.78,929653.0
2025-06-17,4.78,4.875,4.73,4.73,787236.0
2025-06-18,4.71,4.8,4.71,4.8,771014.0
2025-06-19,4.75,4.76,4.49,4.55,2184273.0
2025-06-20,4.55,4.65,4.53,4.65,2126831.0
2025-06-23,4.45,4.5,4.35,4.47,1210614.0
2025-06-24,4.62,4.69,4.41,4.45,869398.0
2025-06-25,4.45,4.52,4.39,4.49,731160.0
2025-06-26,4.45,4.52,4.38,4.51,701751.0
2025-06-27,4.5,4.61,4.46,4.48,1563436.0
2025-06-30,4.5,4.56,4.37,4.43,1393068.0
2025-07-01,4.46,4.47,4.37,4.39,862527.0
2025-07-02,4.39,4.47,4.37,4.43,1227037.0
2025-07-03,4.43,4.49,4.4,4.44,1040440.0
2025-07-04,4.46,4.58,4.46,4.5,465390.0
2025-07-07,4.55,4.675,4.46,4.64,1697301.0
2025-07-08,4.61,4.65,4.55,4.57,645379.0
2025-07-09,4.57,4.6,4.5,4.54,550086.0
2025-07-10,4.69,4.69,4.44,4.44,713181.0
2025-07-11,4.46,4.51,4.42,4.42,534475.0
2025-07-14,4.42,4.44,4.21,4.22,1202775.0
2025-07-15,4.26,4.34,4.25,4.29,773211.0
2025-07-16,4.28,4.41,4.25,4.34,852964.0
2025-07-17,4.36,4.58,4.36,4.51,1152922.0
2025-07-18,4.56,4.65,4.52,4.61,637479.0
2025-07-21,4.57,4.595,4.515,4.58,918601.0
2025-07-22,4.58,4.62,4.545,4.57,450214.0
2025-07-23,4.59,4.72,4.55,4.7,858064.0
2025-07-24,4.71,4.82,4.68,4.75,767958.0
2025-07-25,4.75,4.93,4.71,4.91,587925.0
2025-07-28,4.91,4.98,4.85,4.94,667277.0
2025-07-29,4.96,5.1,4.87,5.08,999530.0
2025-07-30,5.09,5.28,5.025,5.1,2268993.0
2025-07-31,5.07,5.29,5.05,5.21,1320523.0
2025-08-01,5.2,5.22,5.1,5.18,751010.0
2025-08-04,5.05,5.235,5.05,5.23,1256812.0
2025-08-05,5.26,5.39,5.26,5.36,1740828.0
2025-08-06,5.31,5.45,5.29,5.43,966675.0
2025-08-07,5.43,5.48,5.3,5.42,611978.0
2025-08-08,5.4,5.4,5.235,5.31,797380.0
2025-08-11,5.3,5.3,5.2,5.27,561842.0
2025-08-12,5.25,5.3,5.16,5.21,590194.0
2025-08-13,5.22,5.24,5.16,5.2,723838.0
2025-08-14,5.22,5.34,5.22,5.27,582007.0
2025-08-15,5.29,5.31,5.215,5.24,448409.0
2025-08-18,5.24,5.36,5.24,5.31,638413.0
2025-08-19,5.33,5.37,5.25,5.26,718108.0
2025-08-20,5.4,5.45,5.19,5.26,832560.0
2025-08-21,5.26,5.31,5.18,5.2,1096612.0
2025-08-22,5.2,5.24,5.17,5.23,850062.0
2025-08-25,5.29,5.43,5.28,5.43,1234944.0
2025-08-26,5.42,5.45,5.345,5.45,1780235.0
2025-08-27,5.89,7.17,5.89,6.6,7771429.0
2025-08-28,6.69,6.7,6.44,6.66,3053771.0
2025-08-29,6.69,6.91,6.63,6.91,1897527.0
2025-09-01,6.85,7.05,6.82,6.89,1940504.0
2025-09-02,6.95,6.95,6.73,6.8,1502065.0
2025-09-03,6.81,6.87,6.69,6.69,1318861.0
2025-09-04,6.77,6.84,6.66,6.71,1319853.0
2025-09-05,6.77,6.865,6.71,6.83,1136375.0
2025-09-08,6.85,6.92,6.76,6.81,762503.0
2025-09-09,6.88,6.88,6.72,6.85,839002.0
2025-09-10,6.9,7.02,6.855,6.98,1181704.0
2025-09-11,6.89,7.19,6.89,7.07,1725676.0
2025-09-12,7.05,7.07,6.88,6.93,922189.0
2025-09-15,6.85,6.985,6.76,6.97,973966.0
2025-09-16,7.07,7.07,6.93,6.93,1190863.0
2025-09-17,6.92,7.01,6.85,7.0,784449.0
2025-09-18,7.0,7.12,6.96,7.09,1282723.0
2025-09-19,7.11,7.2,7.04,7.14,4209853.0
2025-09-22,7.15,7.43,7.15,7.37,1335053.0
2025-09-23,7.2,7.43,7.18,7.27,1339359.0
2025-09-24,7.3,7.3,7.175,7.28,1089895.0
2025-09-25,7.24,7.43,7.17,7.36,1305050.0
2025-09-26,7.31,7.41,7.17,7.35,1062410.0
2025-09-29,7.3,7.34,7.2,7.27,1529326.0
2025-09-30,7.27,7.33,7.21,7.21,1241971.0
2025-10-01,7.22,7.32,7.2,7.25,1084680.0
2025-10-02,7.34,7.565,7.3,7.54,1827650.0
2025-10-03,7.51,7.85,7.47,7.72,1873308.0
2025-10-06,7.78,7.84,7.43,7.45,961375.0
2025-10-07,7.51,7.69,7.47,7.58,1356579.0
2025-10-08,7.64,7.64,7.51,7.54,774994.0
2025-10-09,7.6,7.73,7.51,7.59,1400446.0
2025-10-10,7.6,7.68,7.58,7.68,993753.0
2025-10-13,7.41,7.63,7.28,7.48,1164786.0
2025-10-14,7.5,7.58,7.435,7.5,1116783.0
2025-10-15,7.55,7.56,7.39,7.39,827071.0
2025-10-16,7.41,7.44,7.22,7.29,969102.0
2025-10-17,7.22,7.24,6.96,6.97,1360185.0
2025-10-20,7.01,7.17,7.0,7.05,862837.0
2025-10-21,7.11,7.27,7.07,7.22,956984.0
2025-10-22,7.31,7.31,7.12,7.22,705609.0
2025-10-23,7.09,7.29,7.09,7.22,666226.0
2025-10-24,7.33,7.43,7.24,7.4,651568.0
2025-10-27,7.45,7.54,7.3,7.34,1154687.0
2025-10-28,7.45,7.5,7.23,7.5,877853.0
2025-10-29,7.59,7.97,7.57,7.69,1361188.0
2025-10-30,7.52,7.55,7.3,7.33,1110335.0
2025-10-31,7.38,7.38,7.09,7.11,790267.0
2025-11-03,7.11,7.195,7.06,7.19,357864.0
2025-11-04,7.17,7.17,6.995,7.04,687831.0
2025-11-05,7.01,7.02,6.77,6.79,1208355.0
2025-11-06,6.87,6.99,6.79,6.88,1247250.0
2025-11-07,6.81,6.88,6.58,6.64,1104178.0
2025-11-10,6.75,6.86,6.72,6.81,789352.0
2025-11-11,6.88,6.97,6.86,6.92,896521.0
2025-11-12,6.92,7.04,6.87,6.91,1235920.0
2025-11-13,6.91,6.99,6.76,6.81,818962.0
2025-11-14,6.66,6.725,6.51,6.51,641406.0
2025-11-17,6.52,6.61,6.45,6.58,600503.0
2025-11-18,6.45,6.45,6.185,6.32,1364681.0
2025-11-19,6.2,6.35,6.19,6.27,680877.0
2025-11-20,6.4,6.53,6.29,6.29,1123757.0
2025-11-21,6.1,6.1,5.77,5.77,2628858.0
2025-11-24,5.95,6.19,5.91,6.11,1675936.0
2025-11-25,6.12,6.39,6.12,6.31,1157209.0
2025-11-26,6.3,6.53,6.285,6.41,1153785.0