Date,Open,High,Low,Close,Volume
2022-05-24,4.005,4.155,3.905,4.085,8985493.0
2022-05-25,4.105,4.155,4.04,4.04,7192391.0
2022-05-26,4.015,4.105,3.955,4.095,5340934.0
2022-05-27,4.13,4.25,4.105,4.17,5832957.0
2022-05-30,4.225,4.235,4.135,4.155,4608177.0
2022-05-31,4.17,4.24,4.12,4.12,7886176.0
2022-06-01,4.11,4.13,3.955,4.0,8357940.0
2022-06-02,3.955,4.015,3.875,3.955,6526373.0
2022-06-03,3.875,3.945,3.78,3.85,6457886.0
2022-06-06,3.835,3.895,3.805,3.84,2406587.0
2022-06-07,3.84,3.945,3.84,3.895,6175220.0
2022-06-08,3.835,4.07,3.835,3.99,6756906.0
2022-06-09,3.92,4.015,3.875,3.97,7357947.0
2022-06-10,3.965,4.005,3.91,3.955,4959605.0
2022-06-14,3.755,3.99,3.675,3.99,6716529.0
2022-06-15,4.035,4.085,3.84,3.905,6522649.0
2022-06-16,3.91,3.99,3.875,3.93,7116258.0
2022-06-17,3.835,3.92,3.78,3.91,15185639.0
2022-06-20,3.84,3.94,3.84,3.91,4855240.0
2022-06-21,3.955,3.965,3.835,3.93,8215445.0
2022-06-22,3.875,3.93,3.87,3.875,4823069.0
2022-06-23,3.945,3.955,3.885,3.935,3442855.0
2022-06-24,3.98,4.095,3.945,3.98,5205430.0
2022-06-27,4.025,4.025,3.885,3.965,4307735.0
2022-06-28,3.955,3.955,3.85,3.945,5521738.0
2022-06-29,3.87,3.935,3.755,3.84,6688714.0
2022-06-30,3.87,3.965,3.85,3.93,5359640.0
2022-07-01,3.93,3.965,3.895,3.895,428338.0
2022-07-04,3.97,4.0,3.885,3.97,5866031.0
2022-07-05,3.965,4.07,3.965,4.0,4270642.0
2022-07-06,4.005,4.06,3.98,4.0,4138554.0
2022-07-07,4.025,4.025,3.965,4.0,5395819.0
2022-07-08,3.965,4.0,3.92,3.945,3969013.0
2022-07-11,3.955,3.965,3.885,3.93,3584351.0
2022-07-12,3.91,3.935,3.885,3.91,4589023.0
2022-07-13,3.945,3.945,3.875,3.92,5645378.0
2022-07-14,3.87,3.935,3.87,3.935,3793674.0
2022-07-15,3.91,3.965,3.91,3.955,3212555.0
2022-07-18,3.97,3.99,3.87,3.92,3025023.0
2022-07-19,3.895,3.905,3.84,3.875,5149870.0
2022-07-20,3.93,3.965,3.87,3.885,3847136.0
2022-07-21,3.885,3.92,3.86,3.895,5222097.0
2022-07-22,3.875,3.905,3.835,3.86,5215898.0
2022-07-25,3.875,3.915,3.85,3.85,2673208.0
2022-07-26,3.85,3.88,3.805,3.815,5035709.0
2022-07-27,3.765,3.895,3.695,3.885,5249332.0
2022-07-28,3.91,3.935,3.84,3.93,4624164.0
2022-07-29,3.945,3.945,3.895,3.945,4619663.0
2022-08-01,3.97,4.01,3.945,4.0,4081305.0
2022-08-02,4.06,4.06,3.965,4.04,3740949.0
2022-08-03,4.0,4.02,3.935,3.98,4538412.0
2022-08-04,4.05,4.05,3.97,3.99,4440685.0
2022-08-05,4.005,4.04,3.955,4.035,2718732.0
2022-08-08,4.0,4.01,3.91,3.91,3735205.0
2022-08-09,3.92,3.935,3.875,3.92,4502805.0
2022-08-10,3.875,3.945,3.875,3.93,4248858.0
2022-08-11,3.945,4.005,3.885,3.92,910918.0
2022-08-12,3.945,3.955,3.885,3.91,3892093.0
2022-08-15,3.93,3.945,3.905,3.91,2878174.0
2022-08-16,3.92,3.925,3.87,3.92,3237661.0
2022-08-17,3.97,4.0,3.905,3.935,873615.0
2022-08-18,3.945,3.96,3.885,3.93,1052461.0
2022-08-19,3.93,3.93,3.87,3.885,3977621.0
2022-08-22,3.87,3.905,3.86,3.885,618619.0
2022-08-23,3.87,3.895,3.805,3.86,5191413.0
2022-08-24,3.935,3.935,3.755,3.8,5728238.0
2022-08-25,3.79,3.86,3.73,3.85,7579718.0
2022-08-26,3.79,3.845,3.79,3.815,8268981.0
2022-08-29,3.78,3.83,3.77,3.79,3952776.0
2022-08-30,3.78,3.835,3.745,3.8,4966952.0
2022-08-31,3.765,3.87,3.745,3.84,6112341.0
2022-09-01,3.765,3.955,3.765,3.92,10234820.0
2022-09-02,3.935,3.965,3.89,3.895,3558393.0
2022-09-05,3.875,3.885,3.77,3.825,2743942.0
2022-09-06,3.825,3.85,3.78,3.805,4560917.0
2022-09-07,3.755,3.77,3.71,3.755,3945852.0
2022-09-08,3.755,3.875,3.755,3.87,5957594.0
2022-09-09,3.8,3.85,3.77,3.79,5323325.0
2022-09-12,3.825,3.87,3.81,3.825,936044.0
2022-09-13,3.85,3.86,3.81,3.825,2505980.0
2022-09-14,3.79,3.835,3.755,3.805,5051525.0
2022-09-15,3.805,3.825,3.77,3.78,5892322.0
2022-09-16,3.79,3.805,3.755,3.78,13430096.0
2022-09-19,3.77,3.825,3.77,3.77,4492923.0
2022-09-20,3.79,3.815,3.77,3.8,3719113.0
2022-09-21,3.765,3.81,3.745,3.78,4946431.0
2022-09-23,3.695,3.71,3.57,3.625,10111680.0
2022-09-26,3.59,3.71,3.58,3.66,5031285.0
2022-09-27,3.65,3.67,3.625,3.65,5973682.0
2022-09-28,3.615,3.675,3.615,3.67,5047785.0
2022-09-29,3.675,3.72,3.65,3.675,7191642.0
2022-09-30,3.65,3.705,3.635,3.635,6268369.0
2022-10-03,3.615,3.65,3.565,3.59,3652955.0
2022-10-04,3.625,3.66,3.565,3.58,6714225.0
2022-10-05,3.605,3.66,3.555,3.64,8386931.0
2022-10-06,3.66,3.675,3.615,3.65,4769206.0
2022-10-07,3.615,3.625,3.53,3.53,4078029.0
2022-10-10,3.485,3.54,3.45,3.505,4767089.0
2022-10-11,3.505,3.54,3.435,3.485,5108099.0
2022-10-12,3.47,3.495,3.405,3.405,4666390.0
2022-10-13,3.415,3.495,3.415,3.45,4808069.0
2022-10-14,3.45,3.53,3.44,3.51,5514674.0
2022-10-17,3.47,3.47,3.395,3.44,5567585.0
2022-10-18,3.475,3.545,3.445,3.53,5075836.0
2022-10-19,3.54,3.635,3.51,3.6,5689605.0
2022-10-20,3.555,3.58,3.49,3.57,5458542.0
2022-10-21,3.565,3.63,3.545,3.605,5779136.0
2022-10-24,3.65,3.675,3.635,3.635,4218968.0
2022-10-25,3.66,3.705,3.625,3.66,3444918.0
2022-10-26,3.695,3.705,3.625,3.695,3072449.0
2022-10-27,3.71,3.79,3.685,3.71,5929136.0
2022-10-28,3.72,3.78,3.71,3.73,4061249.0
2022-10-31,3.79,3.79,3.68,3.73,6884421.0
2022-11-01,3.765,3.77,3.715,3.765,4718655.0
2022-11-02,3.78,3.815,3.74,3.74,4932181.0
2022-11-03,3.65,3.73,3.65,3.72,4088444.0
2022-11-04,3.675,3.71,3.65,3.71,4412752.0
2022-11-07,3.73,3.77,3.695,3.74,2805847.0
2022-11-08,3.825,3.955,3.8,3.885,11588593.0
2022-11-09,3.905,4.025,3.85,3.945,12816886.0
2022-11-10,3.935,3.955,3.86,3.86,4958276.0
2022-11-11,4.0,4.0,3.875,3.895,5714458.0
2022-11-14,3.895,3.91,3.835,3.895,4865287.0
2022-11-15,3.955,3.965,3.895,3.91,5329597.0
2022-11-16,3.92,3.935,3.87,3.91,3499873.0
2022-11-17,3.92,3.965,3.905,3.92,3710386.0
2022-11-18,3.92,3.945,3.895,3.91,3015888.0
2022-11-21,3.93,3.97,3.91,3.945,3499787.0
2022-11-22,3.965,3.99,3.895,3.91,4897633.0
2022-11-23,3.955,3.965,3.905,3.965,2488563.0
2022-11-24,3.97,4.02,3.89,3.91,3716980.0
2022-11-25,3.93,3.97,3.885,3.945,2950529.0
2022-11-28,3.965,3.985,3.91,3.955,3883835.0
2022-11-29,3.98,3.985,3.895,3.965,4712976.0
2022-11-30,3.945,4.02,3.92,4.005,14011074.0
2022-12-01,4.04,4.05,3.99,4.035,4540537.0
2022-12-02,4.04,4.075,4.01,4.07,6285609.0
2022-12-05,4.04,4.13,4.035,4.11,4212092.0
2022-12-06,4.105,4.155,4.085,4.155,5137994.0
2022-12-07,4.13,4.17,4.085,4.085,5289938.0
2022-12-08,4.095,4.13,4.07,4.095,3894586.0
2022-12-09,4.13,4.17,4.105,4.17,4600470.0
2022-12-12,4.17,4.18,4.13,4.145,5245892.0
2022-12-13,4.155,4.2,4.145,4.18,4159538.0
2022-12-14,4.18,4.21,4.145,4.17,6809631.0
2022-12-15,4.12,4.155,4.095,4.11,7662810.0
2022-12-16,4.07,4.1,3.97,3.97,14987210.0
2022-12-19,4.0,4.035,3.955,3.965,4558724.0
2022-12-20,4.0,4.0,3.87,3.885,6184886.0
2022-12-21,3.885,3.975,3.875,3.965,5591723.0
2022-12-22,3.935,4.0,3.93,4.0,5405641.0
2022-12-23,4.0,4.0,3.91,3.92,2183220.0
2022-12-28,3.905,3.925,3.875,3.91,2008449.0
2022-12-29,3.92,3.92,3.84,3.875,2691779.0
2022-12-30,3.895,3.93,3.86,3.895,3429033.0
2023-01-03,3.875,3.97,3.875,3.945,3497431.0
2023-01-04,4.04,4.04,3.965,4.0,3894532.0
2023-01-05,4.04,4.06,3.99,4.005,3425956.0
2023-01-06,3.935,4.05,3.935,4.025,2423687.0
2023-01-09,4.07,4.075,4.02,4.025,2847882.0
2023-01-10,4.04,4.12,4.025,4.105,2715561.0
2023-01-11,4.13,4.17,4.115,4.17,3741133.0
2023-01-12,4.205,4.215,4.12,4.155,3585388.0
2023-01-13,4.17,4.205,4.145,4.205,5299329.0
2023-01-16,4.235,4.255,4.135,4.19,5648309.0
2023-01-17,4.2,4.235,4.15,4.17,4298974.0
2023-01-18,4.17,4.205,4.15,4.18,3806913.0
2023-01-19,4.2,4.235,4.18,4.2,5151421.0
2023-01-20,4.225,4.225,4.145,4.145,5244712.0
2023-01-23,4.135,4.15,4.095,4.13,5616955.0
2023-01-24,4.145,4.165,4.095,4.12,4918670.0
2023-01-25,4.105,4.145,4.06,4.145,5840764.0
2023-01-27,4.19,4.19,4.105,4.13,5580872.0
2023-01-30,4.135,4.135,4.06,4.07,3672111.0
2023-01-31,4.11,4.135,4.07,4.085,6222403.0
2023-02-01,4.11,4.235,4.095,4.225,4807826.0
2023-02-02,4.25,4.27,4.215,4.25,4082877.0
2023-02-03,4.275,4.295,4.225,4.26,5676630.0
2023-02-06,4.26,4.29,4.235,4.285,4176258.0
2023-02-07,4.26,4.33,4.25,4.295,4796327.0
2023-02-08,4.295,4.34,4.27,4.335,4865381.0
2023-02-09,4.33,4.4,4.31,4.38,5120676.0
2023-02-10,4.32,4.335,4.26,4.305,3272930.0
2023-02-13,4.25,4.29,4.25,4.26,2714243.0
2023-02-14,4.285,4.34,4.27,4.335,3888917.0
2023-02-15,4.4,4.435,4.345,4.365,4262848.0
2023-02-16,4.365,4.425,4.355,4.4,4567647.0
2023-02-17,4.37,4.37,4.165,4.19,8022156.0
2023-02-20,4.225,4.31,4.205,4.225,5225657.0
2023-02-21,4.215,4.26,4.17,4.215,3641843.0
2023-02-22,4.18,4.225,4.17,4.225,2674149.0
2023-02-23,4.46,4.52,4.4,4.425,2790183.0
2023-02-24,4.425,4.545,4.415,4.52,6294365.0
2023-02-27,4.5,4.545,4.45,4.545,3141886.0
2023-02-28,4.555,4.58,4.5,4.51,7599861.0
2023-03-01,4.565,4.61,4.51,4.53,5241879.0
2023-03-02,4.485,4.65,4.465,4.625,7735511.0
2023-03-03,4.645,4.68,4.565,4.645,4434292.0
2023-03-06,4.68,4.725,4.635,4.725,3174827.0
2023-03-07,4.705,4.755,4.68,4.715,5410348.0
2023-03-08,4.695,4.735,4.67,4.705,5843503.0
2023-03-09,4.74,4.77,4.695,4.74,5740321.0
2023-03-10,4.705,4.715,4.645,4.645,3479762.0
2023-03-13,4.59,4.67,4.59,4.65,4159632.0
2023-03-14,4.615,4.615,4.52,4.565,7768068.0
2023-03-15,4.565,4.57,4.475,4.545,7376997.0
2023-03-16,4.5,4.58,4.5,4.555,8951084.0
2023-03-17,4.555,4.635,4.54,4.59,7929510.0
2023-03-20,4.51,4.58,4.51,4.555,3096120.0
2023-03-21,4.59,4.61,4.565,4.58,2562368.0
2023-03-22,4.645,4.65,4.535,4.615,6438920.0
2023-03-23,4.61,4.615,4.58,4.6,3106436.0
2023-03-24,4.565,4.59,4.55,4.565,3161202.0
2023-03-27,4.6,4.6,4.54,4.545,4098207.0
2023-03-28,4.535,4.59,4.49,4.545,6161543.0
2023-03-29,4.555,4.565,4.51,4.53,4472140.0
2023-03-30,4.565,4.575,4.545,4.565,3984630.0
2023-03-31,4.6,4.615,4.535,4.565,6275906.0
2023-04-03,4.545,4.66,4.545,4.615,4262260.0
2023-04-04,4.635,4.65,4.59,4.635,3059645.0
2023-04-05,4.67,4.695,4.615,4.645,632607.0
2023-04-06,4.67,4.67,4.58,4.6,2415261.0
2023-04-11,4.635,4.68,4.625,4.645,1879582.0
2023-04-12,4.625,4.645,4.6,4.615,2731110.0
2023-04-13,4.615,4.645,4.6,4.6,3027246.0
2023-04-14,4.545,4.545,4.445,4.455,5342110.0
2023-04-17,4.5,4.555,4.455,4.475,3195314.0
2023-04-18,4.455,4.475,4.405,4.455,5165277.0
2023-04-19,4.44,4.46,4.385,4.405,4084205.0
2023-04-20,4.485,4.49,4.41,4.465,5646437.0
2023-04-21,4.455,4.49,4.44,4.475,3521799.0
2023-04-24,4.5,4.52,4.485,4.49,2028850.0
2023-04-26,4.52,4.57,4.51,4.51,4731959.0
2023-04-27,4.475,4.535,4.46,4.53,2566224.0
2023-04-28,4.545,4.57,4.49,4.49,4634039.0
2023-05-01,4.52,4.545,4.465,4.475,4678693.0
2023-05-02,4.475,4.49,4.405,4.44,4700972.0
2023-05-03,4.41,4.44,4.385,4.43,5293126.0
2023-05-04,4.375,4.43,4.365,4.43,2679957.0
2023-05-05,4.445,4.455,4.39,4.445,2613541.0
2023-05-08,4.44,4.445,4.405,4.42,1918257.0
2023-05-09,4.405,4.445,4.385,4.41,3158120.0
2023-05-10,4.395,4.43,4.36,4.385,4495783.0
2023-05-11,4.385,4.385,4.33,4.36,3663575.0
2023-05-12,4.395,4.405,4.34,4.385,3380637.0
2023-05-15,4.395,4.41,4.35,4.41,2841678.0
2023-05-16,4.385,4.405,4.365,4.375,3054309.0
2023-05-17,4.33,4.395,4.33,4.365,3281382.0
2023-05-18,4.385,4.41,4.35,4.365,5218266.0
2023-05-19,4.405,4.45,4.395,4.43,4655896.0
2023-05-22,4.445,4.455,4.405,4.43,2730684.0
2023-05-23,4.43,4.43,4.37,4.395,2736668.0
2023-05-24,4.35,4.375,4.325,4.35,2929972.0
2023-05-25,4.34,4.385,4.33,4.365,3734085.0
2023-05-26,4.35,4.42,4.34,4.41,2763515.0
2023-05-29,4.5,4.52,4.395,4.445,2891531.0
2023-05-30,4.445,4.455,4.395,4.41,2775824.0
2023-05-31,4.395,4.445,4.375,4.44,8755830.0
2023-06-01,4.43,4.515,4.41,4.485,3992944.0
2023-06-02,4.49,4.5,4.44,4.445,3353654.0
2023-06-05,4.485,4.51,4.465,4.49,2570996.0
2023-06-06,4.485,4.485,4.325,4.34,4380527.0
2023-06-07,4.375,4.445,4.35,4.405,4084630.0
2023-06-08,4.365,4.425,4.35,4.405,3988512.0
2023-06-09,4.41,4.49,4.37,4.465,3606813.0
2023-06-13,4.52,4.545,4.49,4.52,4604523.0
2023-06-14,4.5,4.56,4.49,4.51,4626575.0
2023-06-15,4.455,4.49,4.405,4.42,7065955.0
2023-06-16,4.475,4.555,4.455,4.555,11631088.0
2023-06-19,4.61,4.65,4.575,4.6,5438697.0
2023-06-20,4.57,4.59,4.555,4.58,4467452.0
2023-06-21,4.59,4.68,4.555,4.65,6041152.0
2023-06-22,4.67,4.67,4.595,4.6,4582725.0
2023-06-23,4.57,4.59,4.5,4.52,4891779.0
2023-06-26,4.475,4.515,4.465,4.5,3817586.0
2023-06-27,4.5,4.52,4.485,4.5,3015226.0
2023-06-28,4.545,4.565,4.51,4.565,2867208.0
2023-06-29,4.6,4.635,4.57,4.59,3072480.0
2023-06-30,4.535,4.59,4.535,4.57,4177105.0
2023-07-03,4.59,4.715,4.565,4.68,5563369.0
2023-07-04,4.645,4.705,4.615,4.67,3740974.0
2023-07-05,4.68,4.69,4.63,4.645,4363275.0
2023-07-06,4.58,4.65,4.58,4.625,5339894.0
2023-07-07,4.52,4.58,4.51,4.545,6100405.0
2023-07-10,4.58,4.615,4.49,4.51,3213209.0
2023-07-11,4.555,4.57,4.53,4.565,3011646.0
2023-07-12,4.565,4.58,4.54,4.545,3108273.0
2023-07-13,4.61,4.645,4.6,4.625,3936534.0
2023-07-14,4.66,4.66,4.57,4.61,4125611.0
2023-07-17,4.635,4.64,4.58,4.59,3866188.0
2023-07-18,4.59,4.6,4.495,4.545,3620435.0
2023-07-19,4.565,4.58,4.52,4.545,4562723.0
2023-07-20,4.545,4.565,4.49,4.52,6364767.0
2023-07-21,4.52,4.57,4.52,4.555,3931643.0
2023-07-24,4.57,4.57,4.505,4.52,4762041.0
2023-07-25,4.5,4.515,4.475,4.49,2703678.0
2023-07-26,4.5,4.52,4.47,4.52,3247241.0
2023-07-27,4.565,4.59,4.545,4.565,3766493.0
2023-07-28,4.58,4.625,4.545,4.61,4029217.0
2023-07-31,4.59,4.635,4.58,4.61,3563462.0
2023-08-01,4.635,4.69,4.61,4.66,4941940.0
2023-08-02,4.67,4.67,4.565,4.625,5645184.0
2023-08-03,4.615,4.65,4.58,4.635,5393128.0
2023-08-04,4.61,4.705,4.6,4.705,3454609.0
2023-08-07,4.705,4.74,4.695,4.725,2588467.0
2023-08-08,4.735,4.76,4.71,4.76,2663074.0
2023-08-09,4.735,4.745,4.705,4.715,2617459.0
2023-08-10,4.715,4.74,4.695,4.735,4367335.0
2023-08-11,4.715,4.77,4.71,4.74,2459518.0
2023-08-14,4.715,4.74,4.65,4.725,3971075.0
2023-08-15,4.695,4.75,4.695,4.715,2392929.0
2023-08-16,4.67,4.7,4.655,4.69,3360624.0
2023-08-17,4.67,4.67,4.59,4.615,5495777.0
2023-08-18,4.545,4.59,4.52,4.58,2799663.0
2023-08-21,4.57,4.61,4.57,4.6,3234807.0
2023-08-22,4.61,4.61,4.56,4.6,3971475.0
2023-08-23,4.475,4.65,4.405,4.59,8681365.0
2023-08-24,4.57,4.605,4.5,4.59,7858918.0
2023-08-25,4.53,4.555,4.475,4.475,4684024.0
2023-08-28,4.51,4.52,4.475,4.485,3166736.0
2023-08-29,4.545,4.58,4.45,4.55,5645370.0
2023-08-30,4.595,4.595,4.515,4.58,4823076.0
2023-08-31,4.59,4.605,4.535,4.57,9808990.0
2023-09-01,4.56,4.62,4.525,4.58,5050610.0
2023-09-04,4.595,4.595,4.535,4.545,4282696.0
2023-09-05,4.525,4.545,4.49,4.545,3863219.0
2023-09-06,4.535,4.535,4.425,4.435,6283258.0
2023-09-07,4.425,4.445,4.39,4.435,6531210.0
2023-09-08,4.435,4.47,4.38,4.38,5972733.0
2023-09-11,4.4,4.405,4.345,4.37,4318785.0
2023-09-12,4.35,4.4,4.305,4.39,5623282.0
2023-09-13,4.37,4.39,4.315,4.335,4739994.0
2023-09-14,4.325,4.33,4.29,4.315,4914523.0
2023-09-15,4.37,4.4,4.315,4.315,8070561.0
2023-09-18,4.29,4.315,4.255,4.29,3041368.0
2023-09-19,4.27,4.29,4.235,4.26,4671771.0
2023-09-20,4.255,4.27,4.235,4.245,3332109.0
2023-09-21,4.135,4.27,4.135,4.255,7580272.0
2023-09-22,4.215,4.26,4.16,4.235,5385938.0
2023-09-25,4.225,4.265,4.22,4.255,3467557.0
2023-09-26,4.255,4.29,4.225,4.28,5070572.0
2023-09-27,4.28,4.345,4.24,4.335,6284303.0
2023-09-28,4.345,4.345,4.27,4.28,5138549.0
2023-09-29,4.305,4.325,4.26,4.28,4715419.0
2023-10-02,4.26,4.27,4.205,4.215,1935725.0
2023-10-03,4.155,4.235,4.155,4.19,4985514.0
2023-10-04,4.17,4.215,4.17,4.19,3894766.0
2023-10-05,4.215,4.275,4.205,4.255,4179464.0
2023-10-06,4.245,4.26,4.215,4.255,2224403.0
2023-10-09,4.215,4.27,4.215,4.235,2629492.0
2023-10-10,4.26,4.32,4.245,4.305,4101450.0
2023-10-11,4.3,4.39,4.3,4.36,4187145.0
2023-10-12,4.38,4.38,4.29,4.29,3378319.0
2023-10-13,4.215,4.235,4.135,4.135,2692213.0
2023-10-16,4.07,4.135,4.04,4.1,4849780.0
2023-10-17,4.125,4.135,4.06,4.07,3438160.0
2023-10-18,4.08,4.1,4.01,4.025,4126711.0
2023-10-19,3.97,4.015,3.95,4.01,3167692.0
2023-10-20,3.98,4.045,3.96,4.035,3714410.0
2023-10-23,3.99,4.07,3.99,4.06,3395271.0
2023-10-24,4.055,4.115,4.045,4.09,3143935.0
2023-10-25,4.06,4.09,4.025,4.055,3997541.0
2023-10-26,4.025,4.055,3.95,4.025,5664858.0
2023-10-27,4.055,4.06,3.995,4.035,3189630.0
2023-10-30,3.99,4.06,3.985,4.025,3254785.0
2023-10-31,4.035,4.105,4.025,4.105,4579757.0
2023-11-01,4.155,4.17,4.115,4.16,3648544.0
2023-11-02,4.19,4.235,4.17,4.19,3875300.0
2023-11-03,4.245,4.245,4.145,4.17,3696303.0
2023-11-06,4.19,4.205,4.16,4.17,2434464.0
2023-11-07,4.19,4.19,4.1,4.135,2769243.0
2023-11-08,4.205,4.205,4.14,4.16,2969463.0
2023-11-09,4.235,4.25,4.18,4.2,3024082.0
2023-11-10,4.18,4.18,4.135,4.16,1781694.0
2023-11-13,4.145,4.17,4.13,4.155,1873065.0
2023-11-14,4.205,4.225,4.155,4.16,1737023.0
2023-11-15,4.215,4.22,4.135,4.155,3857171.0
2023-11-16,4.145,4.17,4.125,4.145,3297312.0
2023-11-17,4.145,4.16,4.115,4.135,2279057.0
2023-11-20,4.155,4.155,4.105,4.135,2768207.0
2023-11-21,4.155,4.16,4.07,4.09,3783139.0
2023-11-22,4.08,4.105,4.055,4.07,3501844.0
2023-11-23,4.06,4.07,4.01,4.055,3201036.0
2023-11-24,4.06,4.07,4.025,4.035,1337600.0
2023-11-27,4.055,4.06,3.945,3.98,2985494.0
2023-11-28,4.0,4.055,3.99,4.045,3714882.0
2023-11-29,4.035,4.135,4.035,4.135,4377605.0
2023-11-30,4.17,4.19,4.06,4.17,13288969.0
2023-12-01,4.105,4.145,4.06,4.1,5624796.0
2023-12-04,4.125,4.17,4.09,4.125,3353914.0
2023-12-05,4.105,4.115,4.025,4.045,4821010.0
2023-12-06,4.08,4.17,4.075,4.17,5171504.0
2023-12-07,4.16,4.2,4.135,4.16,5937414.0
2023-12-08,4.145,4.2,4.135,4.18,3797297.0
2023-12-11,4.215,4.225,4.155,4.19,3380224.0
2023-12-12,4.18,4.285,4.175,4.28,4904421.0
2023-12-13,4.29,4.305,4.225,4.26,2941537.0
2023-12-14,4.345,4.36,4.305,4.345,4537409.0
2023-12-15,4.37,4.37,4.26,4.35,9249184.0
2023-12-18,4.35,4.39,4.305,4.35,3502966.0
2023-12-19,4.39,4.39,4.345,4.35,3828778.0
2023-12-20,4.4,4.41,4.35,4.4,3574497.0
2023-12-21,4.37,4.375,4.305,4.325,3809618.0
2023-12-22,4.35,4.365,4.3,4.335,2888979.0
2023-12-27,4.405,4.405,4.305,4.35,1724928.0
2023-12-28,4.405,4.405,4.35,4.4,1999892.0
2023-12-29,4.415,4.415,4.36,4.39,2026889.0
2024-01-02,4.4,4.405,4.36,4.38,1571528.0
2024-01-03,4.26,4.355,4.26,4.305,2047613.0
2024-01-04,4.29,4.32,4.26,4.28,2992147.0
2024-01-05,4.26,4.27,4.235,4.255,1602032.0
2024-01-08,4.26,4.26,4.215,4.235,1722044.0
2024-01-09,4.305,4.305,4.205,4.205,3991228.0
2024-01-10,4.205,4.235,4.1,4.125,5739937.0
2024-01-11,4.18,4.205,4.16,4.2,3974666.0
2024-01-12,4.18,4.18,4.135,4.17,2776926.0
2024-01-15,4.17,4.17,4.115,4.155,1922540.0
2024-01-16,4.145,4.16,4.1,4.16,3339791.0
2024-01-17,4.18,4.215,4.16,4.18,5150814.0
2024-01-18,4.18,4.215,4.115,4.215,4155321.0
2024-01-19,4.47,4.535,4.435,4.47,8389069.0
2024-01-22,4.49,4.57,4.48,4.545,5952179.0
2024-01-23,4.505,4.53,4.435,4.435,5418025.0
2024-01-24,4.425,4.445,4.365,4.4,4020905.0
2024-01-25,4.405,4.445,4.39,4.425,4023088.0
2024-01-29,4.45,4.52,4.45,4.49,4416107.0
2024-01-30,4.505,4.535,4.47,4.525,3281367.0
2024-01-31,4.505,4.595,4.48,4.59,6923018.0
2024-02-01,4.58,4.58,4.515,4.55,2733743.0
2024-02-02,4.58,4.665,4.535,4.635,4517371.0
2024-02-05,4.605,4.635,4.59,4.615,3232397.0
2024-02-06,4.56,4.63,4.56,4.595,2762234.0
2024-02-07,4.615,4.625,4.56,4.57,3171131.0
2024-02-08,4.58,4.615,4.57,4.57,1598687.0
2024-02-09,4.57,4.615,4.56,4.615,2026257.0
2024-02-12,4.635,4.635,4.59,4.595,1871479.0
2024-02-13,4.605,4.615,4.555,4.56,3596965.0
2024-02-14,4.515,4.525,4.45,4.46,4917509.0
2024-02-15,4.47,4.57,4.46,4.57,3983583.0
2024-02-16,4.605,4.625,4.56,4.58,5340200.0
2024-02-19,4.57,4.595,4.545,4.56,2435804.0
2024-02-20,4.56,4.605,4.545,4.58,3462408.0
2024-02-21,4.615,4.755,4.58,4.67,5135415.0
2024-02-22,4.64,4.695,4.625,4.695,3764859.0
2024-02-23,4.715,4.755,4.57,4.615,5592635.0
2024-02-26,4.66,4.735,4.58,4.605,5041543.0
2024-02-27,4.58,4.605,4.505,4.605,3771119.0
2024-02-28,4.64,4.675,4.59,4.665,3702232.0
2024-02-29,4.685,4.725,4.645,4.71,7833582.0
2024-03-01,4.71,4.76,4.695,4.74,3586919.0
2024-03-04,4.74,4.77,4.685,4.72,3044333.0
2024-03-05,4.685,4.705,4.63,4.655,4182628.0
2024-03-06,4.655,4.71,4.64,4.71,3317275.0
2024-03-07,4.75,4.75,4.695,4.705,3767004.0
2024-03-08,4.71,4.815,4.71,4.815,3619802.0
2024-03-11,4.785,4.815,4.745,4.77,2912140.0
2024-03-12,4.76,4.83,4.75,4.815,3860735.0
2024-03-13,4.86,4.86,4.785,4.805,4074917.0
2024-03-14,4.825,4.87,4.785,4.785,3672528.0
2024-03-15,4.77,4.77,4.695,4.75,6553637.0
2024-03-18,4.73,4.775,4.705,4.775,2836975.0
2024-03-19,4.74,4.77,4.695,4.77,3254843.0
2024-03-20,4.775,4.795,4.735,4.785,3414557.0
2024-03-21,4.87,4.87,4.805,4.825,5134320.0
2024-03-22,4.815,4.835,4.77,4.835,2774058.0
2024-03-25,4.835,4.84,4.72,4.77,3301261.0
2024-03-26,4.77,4.815,4.72,4.795,2885339.0
2024-03-27,4.815,4.84,4.78,4.795,3327980.0
2024-03-28,4.815,4.815,4.73,4.775,5126996.0
2024-04-02,4.75,4.79,4.73,4.775,3185377.0
2024-04-03,4.72,4.74,4.685,4.705,4127289.0
2024-04-04,4.72,4.74,4.71,4.72,2310460.0
2024-04-05,4.695,4.785,4.655,4.785,3179716.0
2024-04-08,4.805,4.805,4.765,4.77,1888051.0
2024-04-09,4.76,4.85,4.75,4.805,2769794.0
2024-04-10,4.84,4.885,4.71,4.72,4187259.0
2024-04-11,4.665,4.71,4.625,4.685,3206033.0
2024-04-12,4.665,4.72,4.655,4.695,2590916.0
2024-04-15,4.665,4.705,4.645,4.665,3093442.0
2024-04-16,4.6,4.63,4.545,4.6,3874720.0
2024-04-17,4.6,4.64,4.575,4.63,2907257.0
2024-04-18,4.62,4.62,4.565,4.575,2438901.0
2024-04-19,4.515,4.59,4.47,4.58,4468338.0
2024-04-22,4.645,4.655,4.595,4.6,2873302.0
2024-04-23,4.62,4.62,4.555,4.565,2411985.0
2024-04-24,4.6,4.645,4.535,4.545,2918092.0
2024-04-26,4.5,4.535,4.46,4.51,3320335.0
2024-04-29,4.555,4.555,4.5,4.515,2784835.0
2024-04-30,4.51,4.525,4.5,4.525,3192108.0
2024-05-01,4.47,4.525,4.46,4.515,2238195.0
2024-05-02,4.515,4.515,4.46,4.47,2421606.0
2024-05-03,4.5,4.545,4.475,4.545,2684339.0
2024-05-06,4.58,4.6,4.555,4.59,2546004.0
2024-05-07,4.62,4.665,4.58,4.665,3929483.0
2024-05-08,4.675,4.685,4.64,4.655,2662917.0
2024-05-09,4.675,4.685,4.645,4.665,2439035.0
2024-05-10,4.655,4.73,4.645,4.71,2901474.0
2024-05-13,4.71,4.76,4.695,4.76,2662602.0
2024-05-14,4.74,4.785,4.74,4.76,2912467.0
2024-05-15,4.77,4.775,4.74,4.76,1678337.0
2024-05-16,4.825,4.85,4.795,4.835,4473614.0
2024-05-17,4.835,4.835,4.76,4.815,4636319.0
2024-05-20,4.795,4.85,4.785,4.785,6057946.0
2024-05-21,4.785,4.83,4.73,4.73,4531524.0
2024-05-22,4.74,4.77,4.695,4.71,3787117.0
2024-05-23,4.72,4.76,4.695,4.73,3250924.0
2024-05-24,4.695,4.72,4.59,4.6,3365626.0
2024-05-27,4.64,4.645,4.6,4.64,3756410.0
2024-05-28,4.655,4.665,4.6,4.61,3739173.0
2024-05-29,4.535,4.585,4.5,4.51,4968559.0
2024-05-30,4.49,4.565,4.48,4.5,4881315.0
2024-05-31,4.58,4.58,4.51,4.515,8606479.0
2024-06-03,4.545,4.58,4.525,4.545,4349971.0
2024-06-04,4.6,4.675,4.59,4.59,4408058.0
2024-06-05,4.62,4.71,4.61,4.71,4506705.0
2024-06-06,4.76,4.805,4.74,4.785,5159303.0
2024-06-07,4.805,4.825,4.77,4.795,4035981.0
2024-06-11,4.77,4.84,4.75,4.795,4935727.0
2024-06-12,4.795,4.795,4.685,4.705,3266614.0
2024-06-13,4.73,4.77,4.71,4.76,3532009.0
2024-06-14,4.825,4.825,4.77,4.815,2729016.0
2024-06-17,4.815,4.85,4.805,4.815,3063601.0
2024-06-18,4.86,4.86,4.82,4.825,5062851.0
2024-06-19,4.835,4.86,4.8,4.815,3394639.0
2024-06-20,4.775,4.84,4.775,4.84,5086930.0
2024-06-21,4.86,4.86,4.795,4.795,8662769.0
2024-06-24,4.825,4.835,4.75,4.775,4927512.0
2024-06-25,4.815,4.835,4.775,4.815,3655295.0
2024-06-26,4.785,4.785,4.74,4.785,4828049.0
2024-06-27,4.72,4.77,4.685,4.75,4084841.0
2024-06-28,4.795,4.815,4.705,4.705,5274889.0
2024-07-01,4.645,4.73,4.645,4.71,5920469.0
2024-07-02,4.695,4.725,4.63,4.63,3753058.0
2024-07-03,4.63,4.64,4.545,4.565,7083442.0
2024-07-04,4.62,4.63,4.555,4.575,2922312.0
2024-07-05,4.555,4.575,4.535,4.535,2342162.0
2024-07-08,4.5,4.51,4.45,4.48,4908201.0
2024-07-09,4.535,4.575,4.52,4.525,4787419.0
2024-07-10,4.515,4.6,4.51,4.58,3332714.0
2024-07-11,4.62,4.63,4.525,4.575,3988549.0
2024-07-12,4.62,4.62,4.575,4.6,3644482.0
2024-07-15,4.61,4.645,4.61,4.62,2952240.0
2024-07-16,4.655,4.66,4.6,4.64,3953476.0
2024-07-17,4.675,4.68,4.61,4.63,3254640.0
2024-07-18,4.63,4.645,4.6,4.6,4751652.0
2024-07-19,4.525,4.64,4.525,4.64,2515387.0
2024-07-22,4.61,4.645,4.58,4.58,3062259.0
2024-07-23,4.61,4.61,4.575,4.58,3403181.0
2024-07-24,4.565,4.63,4.565,4.61,3356660.0
2024-07-25,4.575,4.58,4.535,4.545,4643652.0
2024-07-26,4.575,4.59,4.535,4.555,3041874.0
2024-07-29,4.6,4.62,4.565,4.565,2761931.0
2024-07-30,4.545,4.59,4.525,4.565,2873919.0
2024-07-31,4.6,4.625,4.58,4.61,3884861.0
2024-08-01,4.645,4.645,4.545,4.565,2270795.0
2024-08-02,4.49,4.535,4.48,4.535,4541521.0
2024-08-05,4.46,4.525,4.45,4.49,5604497.0
2024-08-06,4.48,4.49,4.39,4.39,8079900.0
2024-08-07,4.38,4.415,4.36,4.38,4433988.0
2024-08-08,4.38,4.46,4.37,4.46,3912186.0
2024-08-09,4.49,4.5,4.45,4.47,2318103.0
2024-08-12,4.515,4.575,4.49,4.575,3071708.0
2024-08-13,4.565,4.575,4.5,4.525,2328943.0
2024-08-14,4.565,4.575,4.485,4.535,2394137.0
2024-08-15,4.555,4.6,4.515,4.515,3939945.0
2024-08-16,4.61,4.62,4.525,4.61,4290776.0
2024-08-19,4.61,4.62,4.555,4.58,2976305.0
2024-08-20,4.6,4.62,4.56,4.565,2168773.0
2024-08-21,4.58,4.64,4.48,4.48,7112741.0
2024-08-22,4.59,4.6,4.505,4.525,4878928.0
2024-08-23,4.515,4.515,4.45,4.5,3908330.0
2024-08-26,4.51,4.57,4.48,4.555,3199503.0
2024-08-27,4.535,4.555,4.495,4.555,4539167.0
2024-08-28,4.535,4.67,4.495,4.67,9298583.0
2024-08-29,4.64,4.725,4.595,4.725,5798643.0
2024-08-30,4.755,4.795,4.71,4.775,8767279.0
2024-09-02,4.775,4.855,4.74,4.82,3961361.0
2024-09-03,4.83,4.9,4.83,4.86,4336570.0
2024-09-04,4.815,4.85,4.8,4.815,5227966.0
2024-09-05,4.82,4.84,4.755,4.755,4257193.0
2024-09-06,4.755,4.815,4.755,4.785,3458093.0
2024-09-09,4.725,4.785,4.715,4.755,3839566.0
2024-09-10,4.795,4.84,4.785,4.805,3920530.0
2024-09-11,4.805,4.815,4.745,4.795,4587216.0
2024-09-12,4.82,4.87,4.795,4.84,3132308.0
2024-09-13,4.84,4.9,4.82,4.83,4310347.0
2024-09-16,4.86,4.9,4.84,4.9,2842299.0
2024-09-17,4.9,4.91,4.84,4.87,2586254.0
2024-09-18,4.86,4.9,4.84,4.88,2037231.0
2024-09-19,4.92,4.92,4.86,4.86,3573201.0
2024-09-20,4.87,4.89,4.83,4.87,4276327.0
2024-09-23,4.83,4.85,4.785,4.84,2324489.0
2024-09-24,4.84,4.93,4.83,4.93,3332878.0
2024-09-25,4.955,4.975,4.86,4.86,3582899.0
2024-09-26,4.89,4.955,4.86,4.935,3416670.0
2024-09-27,4.92,4.955,4.9,4.92,1613421.0
2024-09-30,4.92,4.93,4.88,4.9,3750970.0
2024-10-01,4.89,4.91,4.83,4.87,2495699.0
2024-10-02,4.87,4.87,4.785,4.82,3411178.0
2024-10-03,4.815,4.83,4.785,4.795,2681759.0
2024-10-04,4.765,4.815,4.725,4.815,3613538.0
2024-10-07,4.775,4.805,4.745,4.785,2062519.0
2024-10-08,4.755,4.835,4.755,4.805,2286263.0
2024-10-09,4.805,4.87,4.805,4.83,2492586.0
2024-10-10,4.83,4.88,4.77,4.83,3017585.0
2024-10-11,4.805,4.83,4.785,4.805,2037752.0
2024-10-14,4.83,4.86,4.785,4.815,1892243.0
2024-10-15,4.83,4.86,4.805,4.86,3142176.0
2024-10-16,4.84,4.935,4.82,4.9,4232538.0
2024-10-17,4.93,4.935,4.855,4.89,3173019.0
2024-10-18,4.87,4.93,4.87,4.91,2865775.0
2024-10-21,4.93,4.955,4.9,4.9,3800262.0
2024-10-22,4.82,4.87,4.785,4.815,3411227.0
2024-10-23,4.83,4.86,4.795,4.815,1780334.0
2024-10-24,4.815,4.84,4.765,4.775,3032131.0
2024-10-25,4.775,4.805,4.745,4.755,1946597.0
2024-10-28,4.775,4.805,4.755,4.795,1435438.0
2024-10-29,4.82,4.82,4.795,4.815,2727995.0
2024-10-30,4.815,4.83,4.785,4.795,2208728.0
2024-10-31,4.805,4.82,4.77,4.775,3547950.0
2024-11-01,4.755,4.795,4.735,4.785,2747646.0
2024-11-04,4.805,4.87,4.785,4.85,2741281.0
2024-11-05,4.83,4.84,4.785,4.795,2210826.0
2024-11-06,4.815,4.86,4.8,4.85,1602212.0
2024-11-07,4.87,4.87,4.795,4.795,2493083.0
2024-11-08,4.85,4.85,4.765,4.775,1998774.0
2024-11-11,4.775,4.805,4.735,4.735,3426382.0
2024-11-12,4.785,4.86,4.745,4.85,3801997.0
2024-11-13,4.87,4.87,4.795,4.83,3737152.0
2024-11-14,4.86,4.885,4.82,4.85,2505764.0
2024-11-15,4.86,4.88,4.84,4.84,3009009.0
2024-11-18,4.84,4.9,4.83,4.84,2687597.0
2024-11-19,4.83,4.91,4.795,4.87,3487598.0
2024-11-20,4.86,4.9,4.83,4.85,1380285.0
2024-11-21,4.83,4.85,4.805,4.84,3162991.0
2024-11-22,4.9,4.945,4.89,4.9,3124913.0
2024-11-25,4.93,4.955,4.9,4.9,8051555.0
2024-11-26,4.935,5.005,4.92,4.935,4064903.0
2024-11-27,5.005,5.05,4.985,5.015,4457800.0
2024-11-28,5.015,5.04,4.995,5.025,4072918.0
2024-11-29,5.025,5.025,4.93,4.955,5411390.0
2024-12-02,4.965,4.975,4.87,4.9,5973282.0
2024-12-03,4.9,4.985,4.87,4.955,5513306.0
2024-12-04,4.945,4.965,4.93,4.93,4164827.0
2024-12-05,4.93,5.005,4.93,4.975,4817242.0
2024-12-06,4.985,4.985,4.9,4.935,2920440.0
2024-12-09,4.935,4.945,4.875,4.92,4114881.0
2024-12-10,4.92,4.965,4.875,4.955,4527963.0
2024-12-11,4.955,4.965,4.885,4.93,3168166.0
2024-12-12,4.955,4.97,4.89,4.89,3403977.0
2024-12-13,4.88,4.9,4.84,4.87,3154464.0
2024-12-16,4.89,4.9,4.805,4.84,4295440.0
2024-12-17,4.83,4.935,4.82,4.93,5454010.0
2024-12-18,4.945,4.945,4.83,4.83,4052853.0
2024-12-19,4.745,4.83,4.7,4.735,6507541.0
2024-12-20,4.715,4.785,4.69,4.785,9958797.0
2024-12-23,4.785,4.815,4.735,4.815,2256638.0
2024-12-24,4.785,4.82,4.775,4.82,832357.0
2024-12-27,4.82,4.85,4.805,4.805,1485788.0
2024-12-30,4.82,4.82,4.755,4.815,1531143.0
2024-12-31,4.765,4.795,4.725,4.725,1530853.0
2025-01-02,4.735,4.795,4.735,4.765,1807405.0
2025-01-03,4.735,4.84,4.735,4.805,1726178.0
2025-01-06,4.83,4.83,4.785,4.795,2769963.0
2025-01-07,4.83,4.86,4.805,4.815,2135903.0
2025-01-08,4.775,4.83,4.76,4.785,2768310.0
2025-01-09,4.755,4.765,4.67,4.7,2958130.0
2025-01-10,4.7,4.71,4.64,4.65,2454319.0
2025-01-13,4.63,4.65,4.6,4.65,3058225.0
2025-01-14,4.66,4.69,4.63,4.64,2585227.0
2025-01-15,4.63,4.67,4.61,4.64,2957547.0
2025-01-16,4.7,4.7,4.62,4.63,2739343.0
2025-01-17,4.62,4.65,4.595,4.61,2109423.0
2025-01-20,4.6,4.625,4.575,4.61,2551491.0
2025-01-21,4.64,4.67,4.6,4.66,3003932.0
2025-01-22,4.7,4.755,4.69,4.7,4943261.0
2025-01-23,4.7,4.745,4.65,4.67,2821414.0
2025-01-24,4.65,4.715,4.65,4.71,2322123.0
2025-01-28,4.765,4.775,4.715,4.725,4835104.0
2025-01-29,4.725,4.84,4.725,4.82,3214335.0
2025-01-30,4.815,4.815,4.765,4.785,3037975.0
2025-01-31,4.795,4.855,4.78,4.83,3783543.0
2025-02-03,4.745,4.815,4.725,4.745,3274706.0
2025-02-04,4.745,4.765,4.66,4.66,4075122.0
2025-02-05,4.66,4.71,4.63,4.67,2789330.0
2025-02-06,4.71,4.725,4.67,4.715,3426001.0
2025-02-07,4.725,4.765,4.71,4.735,2478040.0
2025-02-10,4.69,4.745,4.68,4.7,3005796.0
2025-02-11,4.71,4.725,4.69,4.715,1798410.0
2025-02-12,4.71,4.715,4.68,4.71,2151949.0
2025-02-13,4.7,4.75,4.67,4.735,3117036.0
2025-02-14,4.785,4.805,4.755,4.765,2343253.0
2025-02-17,4.775,4.815,4.745,4.755,3453985.0
2025-02-18,4.755,4.8,4.7,4.71,7048470.0
2025-02-19,4.785,4.985,4.775,4.85,8122220.0
2025-02-20,4.88,4.975,4.86,4.91,5027057.0
2025-02-21,4.965,4.965,4.795,4.815,5065701.0
2025-02-24,4.85,4.9,4.795,4.84,7758068.0
2025-02-25,4.835,4.84,4.75,4.785,6849434.0
2025-02-26,4.835,4.845,4.78,4.78,3823764.0
2025-02-27,4.76,4.81,4.72,4.75,3244427.0
2025-02-28,4.76,4.765,4.65,4.65,11212620.0
2025-03-03,4.65,4.72,4.65,4.69,4060938.0
2025-03-04,4.66,4.82,4.64,4.81,5777340.0
2025-03-05,4.78,4.83,4.74,4.76,6861948.0
2025-03-06,4.68,4.77,4.67,4.74,6377291.0
2025-03-07,4.67,4.74,4.67,4.74,7074666.0
2025-03-10,4.72,4.76,4.71,4.71,5611924.0
2025-03-11,4.7,4.72,4.65,4.7,8583781.0
2025-03-12,4.62,4.67,4.62,4.67,10288348.0
2025-03-13,4.68,4.71,4.64,4.65,6593153.0
2025-03-14,4.63,4.68,4.62,4.67,6596800.0
2025-03-17,4.69,4.72,4.63,4.69,4665968.0
2025-03-18,4.72,4.72,4.63,4.63,4648421.0
2025-03-19,4.62,4.67,4.595,4.65,5390316.0
2025-03-20,4.65,4.71,4.65,4.68,5324750.0
2025-03-21,4.7,4.74,4.675,4.71,6729262.0
2025-03-24,4.7,4.73,4.68,4.72,3076959.0
2025-03-25,4.72,4.75,4.69,4.71,3881543.0
2025-03-26,4.73,4.77,4.72,4.73,4111259.0
2025-03-27,4.69,4.7,4.66,4.66,7081946.0
2025-03-28,4.65,4.7,4.64,4.7,4463965.0
2025-03-31,4.65,4.67,4.63,4.66,4250608.0
2025-04-01,4.7,4.73,4.68,4.71,5507814.0
2025-04-02,4.78,4.81,4.725,4.74,4395657.0
2025-04-03,4.68,4.74,4.67,4.72,3874288.0
2025-04-04,4.67,4.78,4.66,4.78,6341849.0
2025-04-07,4.63,4.74,4.61,4.65,9417695.0
2025-04-08,4.63,4.75,4.62,4.75,6245661.0
2025-04-09,4.65,4.805,4.65,4.8,6866546.0
2025-04-10,4.915,4.925,4.81,4.845,5961105.0
2025-04-11,4.82,4.885,4.82,4.82,4308446.0
2025-04-14,4.81,4.855,4.79,4.845,3857848.0
2025-04-15,4.845,4.865,4.82,4.855,4414012.0
2025-04-16,4.845,4.955,4.835,4.945,4883649.0
2025-04-17,4.905,4.995,4.905,4.985,4054328.0
2025-04-22,4.965,5.04,4.945,4.975,6560060.0
2025-04-23,4.995,5.035,4.905,4.905,5811809.0
2025-04-24,4.945,4.985,4.895,4.895,5634727.0
2025-04-28,4.965,4.97,4.915,4.945,6787678.0
2025-04-29,4.945,4.995,4.915,4.995,3669110.0
2025-04-30,4.995,5.11,4.99,5.11,8730132.0
2025-05-01,5.09,5.14,5.07,5.09,5241121.0
2025-05-02,5.09,5.14,5.07,5.1,7683697.0
2025-05-05,5.11,5.14,5.08,5.08,4364989.0
2025-05-06,5.1,5.12,5.08,5.09,2203066.0
2025-05-07,5.045,5.2,5.045,5.18,5065116.0
2025-05-08,5.18,5.29,5.165,5.21,6445506.0
2025-05-09,5.18,5.19,5.13,5.18,5002221.0
2025-05-12,5.2,5.21,5.14,5.18,2432930.0
2025-05-13,5.21,5.22,5.13,5.15,3785501.0
2025-05-14,5.14,5.18,5.1,5.14,6341374.0
2025-05-15,5.14,5.15,5.085,5.1,5681237.0
2025-05-16,5.17,5.17,5.11,5.16,3643852.0
2025-05-19,5.17,5.22,5.15,5.22,3302412.0
2025-05-20,5.25,5.27,5.18,5.23,3276530.0
2025-05-21,5.25,5.25,5.18,5.19,3119849.0
2025-05-22,5.17,5.25,5.15,5.23,3420532.0
2025-05-23,5.23,5.26,5.18,5.24,1454877.0
2025-05-26,5.25,5.3,5.22,5.28,4136529.0
2025-05-27,5.29,5.305,5.26,5.28,3692244.0
2025-05-28,5.29,5.315,5.25,5.26,3867077.0
2025-05-29,5.26,5.29,5.23,5.26,4203882.0
2025-05-30,5.21,5.24,4.995,4.995,18328346.0
2025-06-02,5.015,5.05,4.905,4.905,4414033.0
2025-06-03,4.905,4.935,4.855,4.925,5272503.0
2025-06-04,4.975,4.985,4.905,4.965,6836799.0
2025-06-05,4.985,4.985,4.885,4.975,5059046.0
2025-06-06,5.005,5.015,4.955,4.995,4228573.0
2025-06-10,5.005,5.11,4.985,5.1,6314612.0
2025-06-11,5.13,5.15,5.1,5.14,4430019.0
2025-06-12,5.15,5.165,5.11,5.14,2803947.0
2025-06-13,5.14,5.19,5.11,5.18,2801357.0
2025-06-16,5.13,5.16,5.07,5.09,2874401.0
2025-06-17,5.055,5.08,5.045,5.07,2691545.0
2025-06-18,5.07,5.18,5.065,5.14,4812193.0
2025-06-19,5.21,5.21,5.11,5.12,4301219.0
2025-06-20,5.12,5.2,5.1,5.2,6780767.0
2025-06-23,5.18,5.21,5.13,5.14,3722599.0
2025-06-24,5.19,5.19,5.08,5.08,4139306.0
2025-06-25,5.13,5.155,5.09,5.12,3526708.0
2025-06-26,5.14,5.19,5.12,5.19,3560790.0
2025-06-27,5.2,5.22,5.14,5.18,3015499.0
2025-06-30,5.19,5.27,5.15,5.22,4414958.0
2025-07-01,5.26,5.315,5.22,5.26,4318489.0
2025-07-02,5.27,5.285,5.23,5.27,3665388.0
2025-07-03,5.24,5.29,5.18,5.27,2459298.0
2025-07-04,5.08,5.15,5.005,5.12,5001946.0
2025-07-07,5.12,5.14,5.07,5.11,3954214.0
2025-07-08,5.11,5.19,5.08,5.16,4502474.0
2025-07-09,5.15,5.26,5.11,5.26,3508329.0
2025-07-10,5.29,5.3,5.19,5.26,2921347.0
2025-07-11,5.22,5.25,5.16,5.23,2989973.0
2025-07-14,5.25,5.27,5.19,5.26,2212746.0
2025-07-15,5.28,5.31,5.25,5.305,3350444.0
2025-07-16,5.28,5.345,5.25,5.28,3089266.0
2025-07-17,5.26,5.315,5.255,5.305,4452446.0
2025-07-18,5.29,5.305,5.25,5.29,4501047.0
2025-07-21,5.29,5.305,5.235,5.26,2833205.0
2025-07-22,5.27,5.29,5.24,5.28,2825496.0
2025-07-23,5.28,5.375,5.26,5.335,3172949.0
2025-07-24,5.355,5.365,5.29,5.315,2786246.0
2025-07-25,5.3,5.345,5.27,5.335,2569089.0
2025-07-28,5.335,5.375,5.23,5.27,3279928.0
2025-07-29,5.16,5.28,5.16,5.25,2802357.0
2025-07-30,5.23,5.305,5.23,5.28,2837061.0
2025-07-31,5.23,5.325,5.21,5.305,3067339.0
2025-08-01,5.3,5.3,5.24,5.26,2623942.0
2025-08-04,5.25,5.26,5.23,5.26,1847842.0
2025-08-05,5.28,5.325,5.26,5.3,1900494.0
2025-08-06,5.29,5.345,5.27,5.3,3451530.0
2025-08-07,5.3,5.315,5.28,5.3,2718925.0
2025-08-08,5.27,5.315,5.24,5.315,2827897.0
2025-08-11,5.27,5.305,5.265,5.3,1617758.0
2025-08-12,5.29,5.315,5.25,5.28,2978367.0
2025-08-13,5.28,5.3,5.25,5.29,2031613.0
2025-08-14,5.3,5.3,5.26,5.28,2276459.0
2025-08-15,5.29,5.335,5.27,5.315,3005446.0
2025-08-18,5.3,5.315,5.28,5.3,2938026.0
2025-08-19,5.3,5.3,5.12,5.18,4340632.0
2025-08-20,5.355,5.68,5.28,5.54,8040726.0
2025-08-21,5.59,5.735,5.485,5.73,11411823.0
2025-08-22,5.65,5.77,5.62,5.74,4587958.0
2025-08-25,5.74,5.795,5.72,5.77,4573077.0
2025-08-26,5.77,5.78,5.72,5.72,6378568.0
2025-08-27,5.78,5.82,5.73,5.81,2970898.0
2025-08-28,5.82,5.92,5.81,5.91,3601410.0
2025-08-29,5.89,5.93,5.85,5.88,3049000.0
2025-09-01,5.86,5.92,5.86,5.9,2880249.0
2025-09-02,5.92,5.94,5.83,5.86,3469216.0
2025-09-03,5.83,5.89,5.79,5.84,5990670.0
2025-09-04,5.86,5.9,5.84,5.9,4156840.0
2025-09-05,5.91,5.96,5.9,5.92,3860319.0
2025-09-08,5.9,5.935,5.85,5.9,4108789.0
2025-09-09,5.86,5.94,5.8,5.92,2972628.0
2025-09-10,5.9,5.98,5.9,5.96,2949097.0
2025-09-11,5.94,5.99,5.9,5.94,3987887.0
2025-09-12,5.93,5.99,5.92,5.97,2377732.0
2025-09-15,5.94,5.95,5.9,5.94,2290527.0
2025-09-16,5.92,5.94,5.865,5.91,3547350.0
2025-09-17,5.93,6.0,5.87,5.91,4267709.0
2025-09-18,5.91,5.91,5.85,5.86,3843002.0
2025-09-19,5.9,5.92,5.86,5.86,8027392.0
2025-09-22,5.9,5.9,5.86,5.88,1900965.0
2025-09-23,5.87,5.87,5.79,5.84,2621283.0
2025-09-24,5.8,5.84,5.76,5.83,3239005.0
2025-09-25,5.79,5.8,5.71,5.74,5282122.0
2025-09-26,5.74,5.865,5.735,5.83,3711266.0
2025-09-29,5.81,5.88,5.81,5.83,2327651.0
2025-09-30,5.85,5.9,5.81,5.88,4728976.0
2025-10-01,5.88,5.88,5.83,5.84,3150921.0
2025-10-02,5.88,5.88,5.69,5.77,5243831.0
2025-10-03,5.75,5.79,5.71,5.76,4301564.0
2025-10-06,5.78,5.79,5.71,5.75,1704224.0
2025-10-07,5.72,5.74,5.63,5.64,3946651.0
2025-10-08,5.63,5.64,5.55,5.61,3101231.0
2025-10-09,5.64,5.65,5.59,5.6,2267219.0
2025-10-10,5.58,5.62,5.56,5.59,2744089.0
2025-10-13,5.65,5.65,5.54,5.59,1888632.0
2025-10-14,5.55,5.59,5.5,5.59,4137965.0
2025-10-15,5.59,5.67,5.52,5.59,7190901.0
2025-10-16,5.61,5.68,5.58,5.67,4148279.0
2025-10-17,5.63,5.76,5.63,5.74,3844362.0
2025-10-20,5.76,5.8,5.72,5.74,2276596.0
2025-10-21,5.5,5.71,5.5,5.61,4466496.0
2025-10-22,5.65,5.65,5.55,5.6,2810766.0
2025-10-23,5.57,5.62,5.56,5.62,2563304.0
2025-10-24,5.64,5.655,5.61,5.65,2409091.0
2025-10-27,5.65,5.665,5.61,5.64,1814453.0
2025-10-28,5.65,5.69,5.63,5.67,2687830.0
2025-10-29,5.69,5.69,5.545,5.59,2229343.0
2025-10-30,5.53,5.57,5.51,5.56,3368554.0
2025-10-31,5.55,5.57,5.5,5.5,3744265.0
2025-11-03,5.49,5.5,5.41,5.44,3576957.0
2025-11-04,5.44,5.47,5.38,5.4,2546980.0
2025-11-05,5.42,5.475,5.4,5.4,3511873.0
2025-11-06,5.43,5.46,5.41,5.45,3415532.0
2025-11-07,5.43,5.47,5.41,5.44,3362393.0
2025-11-10,5.44,5.45,5.39,5.45,2559019.0
2025-11-11,5.46,5.5,5.44,5.45,2698566.0
2025-11-12,5.49,5.49,5.345,5.38,3367990.0
2025-11-13,5.38,5.45,5.35,5.43,4101043.0
2025-11-14,5.33,5.39,5.33,5.36,2926021.0
2025-11-17,5.37,5.39,5.33,5.37,2584876.0
2025-11-18,5.35,5.36,5.28,5.32,5037361.0
2025-11-19,5.32,5.38,5.31,5.35,3695052.0
2025-11-20,5.3,5.36,5.29,5.31,3905692.0
2025-11-21,5.26,5.37,5.26,5.33,3486153.0
2025-11-24,5.38,5.4,5.33,5.4,7333168.0
2025-11-25,5.4,5.45,5.3,5.31,3949880.0
2025-11-26,5.36,5.42,5.33,5.42,4816921.0