Date,Open,High,Low,Close,Volume
2020-11-17,3.18,3.4,3.11,3.295,3619349.0
2020-11-18,3.295,3.39,3.265,3.39,510344.0
2020-11-19,3.325,3.33,3.2,3.265,267563.0
2020-11-20,3.26,3.29,3.075,3.075,196187.0
2020-11-23,3.11,3.15,3.07,3.09,155016.0
2020-11-24,3.14,3.26,3.12,3.26,196950.0
2020-11-25,3.26,3.295,3.195,3.275,76838.0
2020-11-26,3.185,3.33,3.185,3.235,38943.0
2020-11-27,3.325,3.345,3.235,3.235,108205.0
2020-11-30,3.37,3.545,3.235,3.295,233484.0
2020-12-01,3.37,3.375,3.315,3.34,75417.0
2020-12-02,3.34,3.62,3.325,3.62,104045.0
2020-12-03,3.625,3.625,3.5,3.515,28995.0
2020-12-04,3.525,3.66,3.525,3.59,50246.0
2020-12-07,3.625,3.625,3.48,3.53,39279.0
2020-12-08,3.53,3.535,3.48,3.485,26137.0
2020-12-09,3.535,3.535,3.48,3.495,23436.0
2020-12-10,3.45,3.51,3.37,3.37,30630.0
2020-12-11,3.51,3.51,3.305,3.4,23982.0
2020-12-14,3.375,3.655,3.37,3.655,39826.0
2020-12-15,3.62,3.62,3.485,3.61,34455.0
2020-12-16,3.605,4.035,3.535,4.035,155985.0
2020-12-17,3.785,3.83,3.735,3.8,17873.0
2020-12-18,3.81,4.015,3.75,3.925,36944.0
2020-12-21,3.875,3.895,3.66,3.735,66361.0
2020-12-22,3.865,3.865,3.7,3.795,42352.0
2020-12-23,3.845,4.02,3.835,4.02,14544.0
2020-12-24,4.055,4.175,3.925,3.94,23907.0
2020-12-29,3.94,3.96,3.785,3.88,23781.0
2020-12-30,3.955,3.955,3.815,3.925,74386.0
2020-12-31,3.935,3.955,3.88,3.88,18717.0
2021-01-04,3.955,4.095,3.92,4.035,16614.0
2021-01-05,4.02,4.1,3.91,4.1,23920.0
2021-01-06,4.095,4.095,3.935,4.065,9391.0
2021-01-07,4.015,4.03,3.985,3.99,13068.0
2021-01-08,3.96,3.96,3.88,3.89,46394.0
2021-01-11,3.94,3.94,3.88,3.88,31770.0
2021-01-12,3.89,3.89,3.765,3.77,34346.0
2021-01-13,4.175,4.315,4.15,4.315,241406.0
2021-01-14,4.315,4.315,4.21,4.275,69820.0
2021-01-15,4.285,4.37,4.16,4.285,41486.0
2021-01-18,4.19,4.285,4.07,4.1,15498.0
2021-01-19,4.065,4.175,4.065,4.165,33783.0
2021-01-20,4.165,4.22,4.03,4.19,28446.0
2021-01-21,4.19,4.25,4.155,4.175,102900.0
2021-01-22,4.175,4.175,4.0,4.03,30180.0
2021-01-25,4.03,4.065,3.905,4.03,15256.0
2021-01-27,4.03,4.03,3.94,4.03,28789.0
2021-01-28,3.97,3.97,3.92,3.955,23045.0
2021-01-29,3.955,4.065,3.935,4.065,28573.0
2021-02-01,4.1,4.1,3.91,3.99,10733.0
2021-02-02,3.99,4.22,3.99,4.22,36839.0
2021-02-03,4.22,4.395,4.22,4.395,58326.0
2021-02-04,4.395,4.465,4.315,4.395,25197.0
2021-02-05,4.385,4.4,4.32,4.395,30952.0
2021-02-08,4.395,4.395,4.32,4.385,17334.0
2021-02-09,4.225,4.26,4.22,4.22,3357.0
2021-02-10,4.175,4.315,4.175,4.29,32100.0
2021-02-11,4.285,4.32,4.235,4.25,45091.0
2021-02-12,4.25,4.25,4.145,4.25,27417.0
2021-02-15,4.25,4.25,4.14,4.15,22479.0
2021-02-16,4.175,4.32,4.145,4.175,232733.0
2021-02-17,4.315,4.315,4.1,4.175,79993.0
2021-02-18,4.175,4.21,4.125,4.175,85015.0
2021-02-19,4.175,4.175,4.03,4.1,131356.0
2021-02-22,4.1,4.275,4.1,4.21,145559.0
2021-02-23,4.285,4.4,4.25,4.365,75891.0
2021-02-24,4.27,4.575,4.27,4.465,64910.0
2021-02-25,4.615,5.055,4.615,4.905,310787.0
2021-02-26,4.79,4.96,4.79,4.935,217331.0
2021-03-01,4.945,4.945,4.615,4.695,53004.0
2021-03-02,4.76,4.945,4.76,4.9,136333.0
2021-03-03,4.835,4.9,4.76,4.9,93935.0
2021-03-04,4.9,4.945,4.85,4.945,16415.0
2021-03-05,4.935,4.935,4.745,4.76,38688.0
2021-03-08,4.865,4.865,4.615,4.63,66810.0
2021-03-09,4.685,4.725,4.615,4.68,32382.0
2021-03-10,4.67,4.755,4.63,4.685,36150.0
2021-03-11,4.685,4.685,4.465,4.6,99373.0
2021-03-12,4.605,4.66,4.505,4.57,34998.0
2021-03-15,4.54,4.56,4.475,4.54,32064.0
2021-03-16,4.54,4.645,4.54,4.615,159113.0
2021-03-17,4.605,4.615,4.465,4.56,66970.0
2021-03-18,4.59,4.62,4.445,4.445,58733.0
2021-03-19,4.465,4.465,4.33,4.465,23403.0
2021-03-22,4.505,4.535,4.455,4.535,34928.0
2021-03-23,4.57,4.6,4.54,4.59,139786.0
2021-03-24,4.59,4.95,4.585,4.95,42680.0
2021-03-25,4.945,4.945,4.605,4.9,41952.0
2021-03-26,4.76,4.765,4.615,4.755,13859.0
2021-03-29,4.755,4.945,4.685,4.755,28985.0
2021-03-30,4.755,4.76,4.63,4.685,25801.0
2021-03-31,4.685,4.975,4.67,4.685,54703.0
2021-04-01,4.695,4.825,4.685,4.76,68155.0
2021-04-06,4.765,4.905,4.765,4.87,19050.0
2021-04-07,4.87,4.885,4.78,4.835,192211.0
2021-04-08,4.85,4.93,4.835,4.885,111604.0
2021-04-09,5.025,5.13,5.025,5.13,18009.0
2021-04-12,5.235,5.545,5.02,5.18,37175.0
2021-04-13,5.225,5.33,5.17,5.33,17690.0
2021-04-14,5.345,5.405,5.04,5.24,12898.0
2021-04-15,5.22,5.325,5.05,5.235,16912.0
2021-04-16,5.31,5.515,5.31,5.515,28292.0
2021-04-19,5.45,5.5,5.31,5.33,54796.0
2021-04-20,5.33,5.34,5.035,5.04,37708.0
2021-04-21,5.07,5.27,5.07,5.255,22741.0
2021-04-22,5.255,5.365,5.22,5.265,29549.0
2021-04-23,5.255,5.51,5.225,5.295,26905.0
2021-04-26,5.29,5.5,5.18,5.205,53775.0
2021-04-27,5.495,5.665,5.44,5.665,53487.0
2021-04-28,5.665,5.775,5.625,5.75,55422.0
2021-04-29,5.775,6.11,5.775,5.945,131683.0
2021-04-30,5.975,6.095,5.95,5.96,65478.0
2021-05-03,5.925,5.955,5.575,5.665,28947.0
2021-05-04,5.635,5.655,5.45,5.515,66981.0
2021-05-05,5.555,5.695,5.45,5.565,26155.0
2021-05-06,5.565,5.795,5.565,5.73,22539.0
2021-05-07,5.695,5.695,5.52,5.555,76647.0
2021-05-10,5.73,5.74,5.59,5.665,5769.0
2021-05-11,5.555,5.665,5.465,5.48,84362.0
2021-05-12,5.465,5.48,5.33,5.48,19500.0
2021-05-13,5.405,5.735,5.365,5.625,19788.0
2021-05-14,5.625,5.73,5.555,5.555,8844.0
2021-05-17,5.575,5.7,5.56,5.7,18611.0
2021-05-18,5.715,5.835,5.7,5.835,8544.0
2021-05-19,5.71,5.795,5.555,5.555,16230.0
2021-05-20,5.605,5.765,5.575,5.7,14928.0
2021-05-21,5.7,5.74,5.54,5.685,72482.0
2021-05-24,5.56,5.685,5.555,5.655,34029.0
2021-05-25,5.635,5.74,5.555,5.74,23074.0
2021-05-26,5.74,5.85,5.74,5.835,64367.0
2021-05-27,5.81,5.995,5.775,5.85,184011.0
2021-05-28,5.715,5.835,5.715,5.82,13290.0
2021-05-31,5.805,5.945,5.79,5.85,30794.0
2021-06-01,5.825,5.825,5.74,5.74,21461.0
2021-06-02,5.81,5.88,5.73,5.805,49096.0
2021-06-03,5.805,5.9,5.71,5.825,55930.0
2021-06-04,5.795,5.85,5.58,5.82,8200.0
2021-06-07,5.825,5.88,5.79,5.865,34142.0
2021-06-08,5.85,5.88,5.82,5.88,6921.0
2021-06-09,5.88,5.88,5.74,5.85,46430.0
2021-06-10,5.88,5.925,5.75,5.925,42605.0
2021-06-11,5.895,5.975,5.84,5.925,60192.0
2021-06-15,5.925,5.995,5.915,5.925,48895.0
2021-06-16,5.85,5.915,5.71,5.74,140058.0
2021-06-17,5.71,5.71,5.21,5.555,89472.0
2021-06-18,5.555,5.655,5.515,5.555,52597.0
2021-06-21,5.555,5.64,5.28,5.395,73530.0
2021-06-22,5.51,5.555,5.3,5.48,58449.0
2021-06-23,5.39,5.51,5.375,5.47,23358.0
2021-06-24,5.455,5.455,5.33,5.405,32143.0
2021-06-25,5.48,5.635,5.355,5.56,44581.0
2021-06-28,5.59,5.655,5.48,5.48,38335.0
2021-06-29,5.53,5.53,5.36,5.435,14568.0
2021-06-30,5.51,5.59,5.485,5.545,29809.0
2021-07-01,5.355,5.64,5.355,5.625,39488.0
2021-07-02,5.41,5.65,5.41,5.595,35139.0
2021-07-05,5.595,5.61,5.295,5.315,21698.0
2021-07-06,5.27,5.36,5.205,5.205,22026.0
2021-07-07,5.33,5.56,5.255,5.28,55990.0
2021-07-08,5.28,5.465,5.21,5.38,31731.0
2021-07-09,5.25,5.485,5.11,5.24,41952.0
2021-07-12,5.18,5.295,5.125,5.295,22549.0
2021-07-13,5.265,5.295,5.115,5.18,39199.0
2021-07-14,5.19,5.235,5.11,5.11,40162.0
2021-07-15,5.07,5.285,5.07,5.24,43657.0
2021-07-16,5.405,5.76,5.405,5.51,122241.0
2021-07-19,5.54,5.555,5.45,5.53,36601.0
2021-07-20,5.47,5.545,5.45,5.45,38252.0
2021-07-21,5.515,5.53,5.435,5.47,12820.0
2021-07-22,5.5,5.53,5.48,5.53,103911.0
2021-07-23,5.545,5.545,5.425,5.48,17700.0
2021-07-26,5.48,5.48,5.285,5.315,40812.0
2021-07-27,5.365,5.365,5.145,5.175,143083.0
2021-07-28,5.175,5.175,4.97,4.995,95037.0
2021-07-29,5.035,5.325,5.035,5.18,76746.0
2021-07-30,5.22,5.24,5.145,5.22,50160.0
2021-08-02,5.22,5.325,5.11,5.19,46203.0
2021-08-03,5.175,5.36,5.175,5.295,36404.0
2021-08-04,5.295,5.365,5.22,5.22,87287.0
2021-08-05,5.27,5.285,5.125,5.22,80506.0
2021-08-06,5.25,5.25,5.115,5.18,46816.0
2021-08-09,5.18,5.31,5.18,5.285,12577.0
2021-08-10,5.285,5.295,5.1,5.13,40910.0
2021-08-11,5.14,5.285,5.11,5.18,32520.0
2021-08-12,5.19,5.295,5.085,5.11,62909.0
2021-08-13,5.11,5.18,5.095,5.18,75330.0
2021-08-16,5.14,5.19,4.94,4.94,55735.0
2021-08-17,4.975,5.1,4.82,4.915,68862.0
2021-08-18,4.84,4.885,4.745,4.885,37076.0
2021-08-19,5.11,5.13,4.885,4.885,32880.0
2021-08-20,4.885,5.155,4.885,5.115,42435.0
2021-08-23,5.11,5.11,4.925,5.07,65690.0
2021-08-24,5.035,5.13,4.885,5.13,56143.0
2021-08-25,5.36,5.54,5.195,5.295,393134.0
2021-08-26,5.41,5.78,5.41,5.71,366491.0
2021-08-27,5.75,5.75,5.51,5.625,129852.0
2021-08-30,5.625,5.625,5.33,5.5,242547.0
2021-08-31,5.53,5.7,5.455,5.665,97234.0
2021-09-01,5.595,5.665,5.54,5.625,38064.0
2021-09-02,5.625,5.625,5.455,5.5,48641.0
2021-09-03,5.5,5.58,5.435,5.58,146092.0
2021-09-06,5.555,5.555,5.44,5.545,90022.0
2021-09-07,5.84,5.84,5.555,5.555,29707.0
2021-09-08,5.585,5.66,5.53,5.66,168764.0
2021-09-09,5.59,5.675,5.59,5.675,66885.0
2021-09-10,5.615,5.705,5.54,5.705,57966.0
2021-09-13,5.665,5.665,5.575,5.66,120150.0
2021-09-14,5.665,5.93,5.615,5.93,168557.0
2021-09-15,5.87,5.91,5.795,5.88,122320.0
2021-09-16,5.925,5.925,5.74,5.795,19669.0
2021-09-17,5.795,5.86,5.72,5.795,24351.0
2021-09-20,5.645,5.77,5.585,5.59,42080.0
2021-09-21,5.59,5.765,5.555,5.665,65098.0
2021-09-22,5.665,5.71,5.63,5.665,22759.0
2021-09-23,5.74,5.87,5.735,5.855,26083.0
2021-09-24,5.855,5.945,5.855,5.945,31684.0
2021-09-27,5.955,6.105,5.955,6.005,112496.0
2021-09-28,6.06,6.06,5.94,5.985,25088.0
2021-09-29,5.88,5.93,5.74,5.855,54066.0
2021-09-30,5.985,6.09,5.9,6.045,174798.0
2021-10-01,5.925,6.05,5.755,6.005,81497.0
2021-10-04,6.045,6.27,5.985,6.27,105619.0
2021-10-05,6.345,6.345,6.045,6.2,181398.0
2021-10-06,6.2,6.27,6.075,6.195,83470.0
2021-10-07,6.195,6.235,6.08,6.195,47926.0
2021-10-08,6.195,6.195,6.075,6.105,44339.0
2021-10-11,6.135,6.22,5.99,6.06,68177.0
2021-10-12,6.05,6.265,5.97,6.195,54173.0
2021-10-13,6.27,6.465,6.21,6.21,193271.0
2021-10-14,6.27,6.315,6.195,6.195,83509.0
2021-10-15,6.2,6.21,6.09,6.12,107974.0
2021-10-18,6.22,6.34,6.165,6.235,65997.0
2021-10-19,6.28,6.295,6.155,6.155,78420.0
2021-10-20,6.225,6.25,6.135,6.235,57857.0
2021-10-21,6.285,6.285,6.095,6.14,208384.0
2021-10-22,6.31,6.46,6.135,6.14,123641.0
2021-10-25,6.08,6.185,6.02,6.12,79091.0
2021-10-26,6.045,6.315,6.015,6.195,42498.0
2021-10-27,6.36,6.385,6.14,6.195,58032.0
2021-10-28,6.195,6.195,6.045,6.105,13669.0
2021-10-29,6.155,6.245,6.015,6.12,55606.0
2021-11-01,6.21,6.27,6.125,6.195,30157.0
2021-11-02,6.195,6.43,6.09,6.235,50137.0
2021-11-03,6.405,6.405,6.14,6.195,25894.0
2021-11-04,6.195,6.315,6.15,6.185,122542.0
2021-11-05,6.25,6.31,6.18,6.3,66119.0
2021-11-08,6.3,6.3,6.155,6.225,36977.0
2021-11-09,6.225,6.225,6.075,6.14,37364.0
2021-11-10,6.08,6.135,5.97,6.05,192074.0
2021-11-11,6.065,6.15,6.015,6.05,32270.0
2021-11-12,5.97,6.235,5.75,6.17,153040.0
2021-11-15,6.22,6.295,6.195,6.235,30181.0
2021-11-16,6.18,6.185,5.99,6.045,25599.0
2021-11-17,6.05,6.165,6.0,6.11,198652.0
2021-11-18,5.99,6.125,5.985,6.105,10024.0
2021-11-19,6.105,6.105,5.955,5.975,42702.0
2021-11-22,5.955,5.975,5.83,5.83,72330.0
2021-11-23,5.86,6.005,5.74,5.97,79872.0
2021-11-24,5.825,5.87,5.69,5.815,101518.0
2021-11-25,5.765,5.81,5.65,5.81,55146.0
2021-11-26,5.815,5.955,5.71,5.9,127129.0
2021-11-29,5.9,5.9,5.755,5.78,41263.0
2021-11-30,5.815,5.895,5.665,5.855,121378.0
2021-12-01,5.825,5.9,5.6,5.68,75679.0
2021-12-02,5.62,5.725,5.515,5.665,123489.0
2021-12-03,5.605,5.66,5.22,5.22,173762.0
2021-12-06,5.22,5.25,5.055,5.22,162998.0
2021-12-07,5.215,5.365,5.215,5.325,243125.0
2021-12-08,5.325,5.795,5.325,5.735,111414.0
2021-12-09,5.515,5.83,5.505,5.83,123085.0
2021-12-10,5.695,5.855,5.62,5.855,48412.0
2021-12-13,5.65,5.885,5.63,5.675,58966.0
2021-12-14,5.675,5.69,5.215,5.37,31616.0
2021-12-15,5.335,5.365,5.115,5.215,79535.0
2021-12-16,5.215,5.25,5.145,5.145,116838.0
2021-12-17,5.145,5.15,4.91,4.91,122668.0
2021-12-20,4.91,5.015,4.905,4.98,80473.0
2021-12-21,5.015,5.205,4.85,5.205,90843.0
2021-12-22,5.28,5.28,5.145,5.145,108493.0
2021-12-23,5.265,5.29,5.1,5.29,20788.0
2021-12-24,5.29,5.37,5.16,5.365,42203.0
2021-12-29,5.365,5.365,5.23,5.29,38880.0
2021-12-30,5.29,5.32,5.105,5.145,108689.0
2021-12-31,5.44,5.44,5.135,5.235,86291.0
2022-01-04,5.29,5.34,5.12,5.12,18250.0
2022-01-05,5.275,5.305,5.09,5.275,71116.0
2022-01-06,5.13,5.145,4.935,4.935,31148.0
2022-01-07,5.025,5.03,4.67,4.67,118538.0
2022-01-10,4.75,4.75,4.6,4.655,227047.0
2022-01-11,4.615,4.645,4.49,4.595,158685.0
2022-01-12,4.67,4.675,4.435,4.495,222501.0
2022-01-13,4.495,4.685,4.495,4.64,105855.0
2022-01-14,4.64,4.72,4.535,4.715,92911.0
2022-01-17,4.7,4.745,4.585,4.69,53085.0
2022-01-18,4.66,4.825,4.66,4.805,57002.0
2022-01-19,4.89,5.215,4.78,5.175,134064.0
2022-01-20,5.215,5.31,5.105,5.135,189563.0
2022-01-21,5.12,5.15,4.82,4.935,104437.0
2022-01-24,4.91,4.91,4.585,4.625,67042.0
2022-01-25,4.58,4.685,4.58,4.63,102235.0
2022-01-27,4.57,4.66,4.315,4.365,144046.0
2022-01-28,5.075,5.075,4.465,4.57,121601.0
2022-01-31,4.63,4.775,4.615,4.76,73531.0
2022-02-01,4.76,4.95,4.76,4.935,87641.0
2022-02-02,5.06,5.1,4.925,5.06,184009.0
2022-02-03,4.92,4.995,4.745,4.775,78616.0
2022-02-04,4.54,4.86,4.54,4.795,66410.0
2022-02-07,4.735,5.085,4.69,4.7,23793.0
2022-02-08,4.67,4.78,4.61,4.78,16784.0
2022-02-09,4.76,4.95,4.655,4.835,63873.0
2022-02-10,4.85,4.905,4.81,4.905,64010.0
2022-02-11,4.835,4.86,4.81,4.85,48828.0
2022-02-14,4.835,4.995,4.835,4.895,79104.0
2022-02-15,4.795,4.82,4.655,4.765,75790.0
2022-02-16,4.69,4.91,4.67,4.91,59456.0
2022-02-17,4.895,4.905,4.64,4.795,10616.0
2022-02-18,4.79,4.805,4.7,4.745,24541.0
2022-02-21,4.7,4.765,4.64,4.685,25144.0
2022-02-22,4.765,4.765,4.47,4.76,36667.0
2022-02-23,4.91,4.91,4.645,4.805,35952.0
2022-02-24,4.905,4.91,4.705,4.76,56156.0
2022-02-25,4.76,4.905,4.715,4.825,48255.0
2022-02-28,4.47,4.78,4.425,4.685,200921.0
2022-03-01,4.645,4.7,4.48,4.7,99250.0
2022-03-02,4.7,4.7,4.52,4.645,109815.0
2022-03-03,4.7,4.7,4.525,4.58,68293.0
2022-03-04,4.655,4.655,4.36,4.405,76325.0
2022-03-07,4.465,4.465,4.175,4.225,123651.0
2022-03-08,4.39,4.39,4.015,4.07,139624.0
2022-03-09,4.105,4.35,4.05,4.105,65880.0
2022-03-10,4.175,4.485,4.175,4.475,98092.0
2022-03-11,4.5,4.535,4.295,4.4,64661.0
2022-03-14,4.42,4.42,4.22,4.22,27204.0
2022-03-15,4.18,4.18,4.08,4.11,50027.0
2022-03-16,4.11,4.345,4.11,4.33,32014.0
2022-03-17,4.545,4.555,4.345,4.445,77806.0
2022-03-18,4.445,4.46,4.345,4.42,29614.0
2022-03-21,4.47,4.485,4.29,4.31,36818.0
2022-03-22,4.345,4.35,4.21,4.35,29143.0
2022-03-23,4.35,4.415,4.265,4.345,31057.0
2022-03-24,4.445,4.45,4.32,4.32,28922.0
2022-03-25,4.36,4.43,4.31,4.345,26877.0
2022-03-28,4.42,4.465,4.375,4.46,106267.0
2022-03-29,4.46,4.465,4.38,4.46,172701.0
2022-03-30,4.5,4.655,4.475,4.575,57644.0
2022-03-31,4.64,4.64,4.445,4.49,77493.0
2022-04-01,4.49,4.545,4.29,4.345,42590.0
2022-04-04,4.345,4.6,4.345,4.6,75738.0
2022-04-05,4.655,4.655,4.465,4.515,33738.0
2022-04-06,4.63,4.64,4.43,4.515,77041.0
2022-04-07,4.515,4.515,4.28,4.335,21123.0
2022-04-08,4.41,4.41,4.165,4.235,73542.0
2022-04-11,4.26,4.26,4.09,4.235,32865.0
2022-04-12,4.195,4.235,4.035,4.14,157554.0
2022-04-13,4.235,4.235,4.07,4.165,53272.0
2022-04-14,4.12,4.175,4.035,4.105,46455.0
2022-04-19,4.22,4.235,4.055,4.14,60851.0
2022-04-20,4.15,4.405,4.15,4.405,152560.0
2022-04-21,4.375,4.43,4.32,4.405,37829.0
2022-04-22,4.405,4.405,4.24,4.28,21016.0
2022-04-26,4.175,4.195,4.095,4.095,8851.0
2022-04-27,4.095,4.175,4.0,4.065,30893.0
2022-04-28,4.035,4.065,3.91,4.025,24205.0
2022-04-29,4.01,4.025,3.88,4.025,33832.0
2022-05-02,3.98,4.0,3.855,3.955,54686.0
2022-05-03,3.955,3.955,3.84,3.9,29789.0
2022-05-04,3.895,3.895,3.7,3.77,42057.0
2022-05-05,3.77,3.91,3.76,3.795,47340.0
2022-05-06,3.76,3.76,3.615,3.745,55250.0
2022-05-09,3.77,3.77,3.475,3.715,42536.0
2022-05-10,3.535,3.59,3.335,3.435,42167.0
2022-05-11,3.5,3.585,3.38,3.585,25734.0
2022-05-12,3.5,3.535,3.375,3.415,32263.0
2022-05-13,3.45,3.49,3.36,3.49,31356.0
2022-05-16,3.605,3.655,3.49,3.605,88173.0
2022-05-17,3.62,3.7,3.605,3.675,67702.0
2022-05-18,3.715,3.8,3.49,3.49,101399.0
2022-05-19,3.45,3.505,3.35,3.49,79294.0
2022-05-20,3.415,3.635,3.415,3.53,39003.0
2022-05-23,3.53,3.63,3.48,3.48,48652.0
2022-05-24,3.49,3.575,3.445,3.53,116600.0
2022-05-25,3.55,3.55,3.38,3.46,14846.0
2022-05-26,3.52,3.52,3.275,3.275,32553.0
2022-05-27,3.32,3.345,3.275,3.31,20347.0
2022-05-30,3.325,3.405,3.305,3.405,7999.0
2022-05-31,3.375,3.45,3.375,3.435,24696.0
2022-06-01,3.42,3.48,3.375,3.445,96534.0
2022-06-02,3.415,3.415,3.275,3.275,11639.0
2022-06-03,3.295,3.305,3.205,3.275,16682.0
2022-06-06,3.24,3.275,3.225,3.265,15032.0
2022-06-07,3.24,3.24,3.065,3.135,115703.0
2022-06-08,3.025,3.08,2.87,3.035,30026.0
2022-06-09,2.995,3.015,2.79,3.0,83383.0
2022-06-10,2.965,2.98,2.915,2.98,23071.0
2022-06-14,2.86,2.86,2.66,2.675,71603.0
2022-06-15,2.675,2.7,2.55,2.615,75777.0
2022-06-16,2.63,2.72,2.615,2.66,43871.0
2022-06-17,2.62,2.785,2.38,2.67,140681.0
2022-06-20,2.645,2.74,2.59,2.74,18014.0
2022-06-21,2.76,2.76,2.56,2.715,29161.0
2022-06-22,2.72,2.87,2.605,2.815,22416.0
2022-06-23,2.79,3.0,2.79,3.0,51979.0
2022-06-24,3.025,3.415,2.915,3.415,107823.0
2022-06-27,3.45,3.475,3.255,3.475,91994.0
2022-06-28,3.475,3.475,3.095,3.22,68951.0
2022-06-29,3.1,3.18,3.025,3.14,142458.0
2022-06-30,3.065,3.155,2.945,3.14,256237.0
2022-07-01,3.07,3.195,3.07,3.155,19899.0
2022-07-04,3.07,3.18,3.07,3.17,1394.0
2022-07-05,3.15,3.165,3.015,3.14,20567.0
2022-07-06,3.1,3.32,3.055,3.225,78038.0
2022-07-07,3.225,3.225,3.225,3.225,0.0
2022-07-08,3.275,3.31,3.11,3.11,26171.0
2022-07-11,3.11,3.25,3.025,3.025,32423.0
2022-07-12,3.035,3.205,3.035,3.205,520.0
2022-07-13,3.205,3.205,3.205,3.205,0.0
2022-07-14,3.36,3.615,3.22,3.59,28907.0
2022-07-15,3.59,3.59,3.24,3.335,11971.0
2022-07-18,3.335,3.535,3.195,3.535,63015.0
2022-07-19,3.535,3.685,3.48,3.685,28621.0
2022-07-20,3.645,3.725,3.49,3.49,12465.0
2022-07-21,3.545,3.725,3.365,3.685,23070.0
2022-07-22,3.615,3.915,3.57,3.815,44862.0
2022-07-25,3.8,3.8,3.685,3.74,61154.0
2022-07-26,3.8,3.84,3.645,3.84,50745.0
2022-07-27,3.84,3.84,3.435,3.53,61856.0
2022-07-28,3.685,3.685,3.6,3.645,77278.0
2022-07-29,3.7,3.8,3.69,3.74,82653.0
2022-08-01,3.74,3.785,3.725,3.74,27275.0
2022-08-02,3.74,3.76,3.685,3.725,21618.0
2022-08-03,3.815,3.815,3.725,3.76,13093.0
2022-08-04,3.8,3.8,3.66,3.705,20886.0
2022-08-05,3.725,3.775,3.63,3.63,11824.0
2022-08-08,3.68,3.815,3.67,3.815,37121.0
2022-08-09,3.815,3.815,3.715,3.815,54531.0
2022-08-10,3.815,3.84,3.635,3.815,29716.0
2022-08-11,3.84,3.98,3.84,3.925,101292.0
2022-08-12,3.995,3.995,3.81,3.88,15392.0
2022-08-15,3.88,3.93,3.86,3.885,21383.0
2022-08-16,3.895,3.93,3.845,3.88,19680.0
2022-08-17,3.895,3.895,3.83,3.88,40015.0
2022-08-18,3.88,3.955,3.86,3.955,58180.0
2022-08-19,3.955,3.955,3.855,3.91,37360.0
2022-08-22,3.88,3.895,3.835,3.895,57588.0
2022-08-23,3.88,4.01,3.87,4.01,19886.0
2022-08-24,3.88,3.925,3.845,3.925,55709.0
2022-08-25,3.93,3.995,3.91,3.995,52323.0
2022-08-26,3.88,4.08,3.87,3.88,203341.0
2022-08-29,3.88,3.88,3.615,3.62,20154.0
2022-08-30,3.655,3.705,3.62,3.675,42956.0
2022-08-31,3.675,3.795,3.66,3.795,25935.0
2022-09-01,3.77,3.785,3.705,3.725,31940.0
2022-09-02,3.725,3.8,3.705,3.8,24374.0
2022-09-05,3.8,3.8,3.705,3.725,6089.0
2022-09-06,3.705,3.765,3.705,3.725,86691.0
2022-09-07,3.755,3.845,3.725,3.825,251497.0
2022-09-08,3.765,4.005,3.745,4.005,42636.0
2022-09-09,3.995,4.09,3.995,4.085,36239.0
2022-09-12,4.045,4.26,4.045,4.165,14909.0
2022-09-13,4.085,4.165,4.075,4.115,2729.0
2022-09-14,4.115,4.115,4.115,4.115,0.0
2022-09-15,4.115,4.115,3.94,4.005,17439.0
2022-09-16,3.89,3.955,3.845,3.955,22076.0
2022-09-19,3.995,4.065,3.94,4.065,12090.0
2022-09-20,4.085,4.085,3.925,4.005,77595.0
2022-09-21,4.01,4.075,3.93,4.02,46801.0
2022-09-23,4.005,4.005,3.74,3.74,39081.0
2022-09-26,3.74,3.915,3.74,3.845,44866.0
2022-09-27,3.965,4.065,3.915,4.005,17232.0
2022-09-28,3.94,4.025,3.94,4.005,21603.0
2022-09-29,4.005,4.005,3.85,3.875,33448.0
2022-09-30,3.82,3.845,3.74,3.755,127331.0
2022-10-03,3.835,3.875,3.745,3.805,17629.0
2022-10-04,3.82,3.875,3.82,3.82,5555.0
2022-10-05,3.925,3.965,3.885,3.9,19715.0
2022-10-06,3.865,3.97,3.865,3.915,44439.0
2022-10-07,3.915,3.915,3.82,3.845,14074.0
2022-10-10,3.875,3.875,3.845,3.845,4311.0
2022-10-11,3.845,3.845,3.605,3.605,33284.0
2022-10-12,3.645,3.645,3.5,3.53,27295.0
2022-10-13,3.525,3.525,3.385,3.525,17892.0
2022-10-14,3.525,3.57,3.485,3.505,152414.0
2022-10-17,3.515,3.525,3.32,3.525,51751.0
2022-10-18,3.505,3.53,3.475,3.525,24739.0
2022-10-19,3.525,3.525,3.51,3.525,22257.0
2022-10-20,3.525,3.93,3.525,3.93,106908.0
2022-10-21,3.93,4.085,3.93,4.005,13032.0
2022-10-24,4.01,4.285,4.01,4.25,59327.0
2022-10-25,4.42,4.42,4.17,4.21,34795.0
2022-10-26,4.01,4.175,3.965,3.965,18522.0
2022-10-27,3.965,4.035,3.955,4.005,26688.0
2022-10-28,4.005,4.06,3.955,3.985,58524.0
2022-10-31,4.035,4.26,4.035,4.245,18930.0
2022-11-01,4.205,4.205,4.205,4.205,106.0
2022-11-02,4.115,4.2,3.925,3.925,62051.0
2022-11-03,3.965,4.165,3.965,4.075,8030.0
2022-11-04,4.025,4.05,3.985,3.985,29927.0
2022-11-07,4.005,4.085,4.005,4.005,26615.0
2022-11-08,4.005,4.06,3.965,4.005,105598.0
2022-11-09,4.045,4.125,3.945,4.005,100830.0
2022-11-10,4.005,4.025,3.86,3.875,42864.0
2022-11-11,3.915,4.145,3.885,4.045,47028.0
2022-11-14,4.125,4.155,4.025,4.025,46857.0
2022-11-15,4.025,4.065,4.02,4.045,44087.0
2022-11-16,4.1,4.325,4.09,4.155,51129.0
2022-11-17,4.325,4.395,4.225,4.395,17391.0
2022-11-18,4.355,4.565,4.325,4.42,8306.0
2022-11-21,4.385,4.605,4.365,4.405,11643.0
2022-11-22,4.38,4.38,4.205,4.235,31978.0
2022-11-23,4.225,4.225,4.06,4.085,71623.0
2022-11-24,4.01,4.26,4.005,4.165,60778.0
2022-11-25,4.155,4.155,4.065,4.085,26042.0
2022-11-28,4.125,4.125,4.035,4.035,24097.0
2022-11-29,3.995,4.035,3.97,4.005,39706.0
2022-11-30,3.965,4.085,3.955,4.005,32735.0
2022-12-01,4.005,4.245,4.005,4.245,23154.0
2022-12-02,4.245,4.245,4.115,4.13,1284.0
2022-12-05,4.205,4.22,4.14,4.145,5468.0
2022-12-06,4.18,4.18,3.885,3.885,10200.0
2022-12-07,3.93,3.985,3.85,3.9,31115.0
2022-12-08,3.905,3.905,3.715,3.785,24824.0
2022-12-09,3.77,4.125,3.73,4.125,36784.0
2022-12-12,4.125,4.125,3.86,4.045,60319.0
2022-12-13,4.075,4.125,3.97,4.06,22368.0
2022-12-14,4.005,4.065,3.94,3.965,29079.0
2022-12-15,3.925,4.025,3.915,4.01,14645.0
2022-12-16,3.955,4.085,3.905,4.085,25795.0
2022-12-19,4.085,4.17,3.995,4.165,31404.0
2022-12-20,4.165,4.165,4.005,4.09,12862.0
2022-12-21,4.165,4.195,4.065,4.165,21168.0
2022-12-22,4.195,4.195,4.045,4.165,28113.0
2022-12-23,4.17,4.17,4.105,4.155,8592.0
2022-12-28,4.155,4.195,4.02,4.195,23805.0
2022-12-29,4.195,4.195,4.005,4.025,16742.0
2022-12-30,4.13,4.195,4.02,4.145,8344.0
2023-01-03,4.145,4.165,4.035,4.145,7337.0
2023-01-04,4.115,4.155,4.02,4.13,13636.0
2023-01-05,4.13,4.14,4.085,4.14,1642.0
2023-01-06,4.115,4.145,4.025,4.125,9333.0
2023-01-09,4.125,4.125,4.035,4.115,17887.0
2023-01-10,4.115,4.115,4.01,4.115,11868.0
2023-01-11,4.105,4.125,4.075,4.115,24310.0
2023-01-12,4.145,4.165,4.09,4.13,22875.0
2023-01-13,4.165,4.315,4.125,4.245,39160.0
2023-01-16,4.275,4.54,4.275,4.54,47853.0
2023-01-17,4.515,4.645,4.405,4.405,55979.0
2023-01-18,4.41,4.5,4.41,4.46,7267.0
2023-01-19,4.425,4.425,4.275,4.325,31067.0
2023-01-20,4.325,4.325,4.205,4.325,23603.0
2023-01-23,4.315,4.485,4.315,4.475,21733.0
2023-01-24,4.525,4.685,4.445,4.685,32579.0
2023-01-25,4.69,4.71,4.565,4.645,60773.0
2023-01-27,4.7,4.74,4.665,4.715,28708.0
2023-01-30,4.71,4.955,4.7,4.91,117223.0
2023-01-31,4.885,4.91,4.58,4.645,86831.0
2023-02-01,4.71,4.71,4.525,4.57,48767.0
2023-02-02,4.585,4.635,4.49,4.635,78524.0
2023-02-03,4.635,4.7,4.54,4.7,23671.0
2023-02-06,4.7,4.7,4.515,4.515,15442.0
2023-02-07,4.525,4.545,4.515,4.515,6122.0
2023-02-08,4.515,4.805,4.515,4.805,25720.0
2023-02-09,4.805,4.805,4.505,4.515,36868.0
2023-02-10,4.49,4.515,4.365,4.515,35749.0
2023-02-13,4.515,4.53,4.3,4.34,23155.0
2023-02-14,4.485,4.585,4.475,4.525,21316.0
2023-02-15,4.53,4.53,4.445,4.45,9152.0
2023-02-16,4.435,4.435,4.305,4.405,51869.0
2023-02-17,4.3,4.365,4.3,4.365,4399.0
2023-02-20,4.365,4.395,4.265,4.285,51964.0
2023-02-21,4.275,4.385,4.25,4.285,30014.0
2023-02-22,4.285,4.34,4.21,4.25,38180.0
2023-02-23,4.34,4.755,4.34,4.595,125491.0
2023-02-24,4.645,4.73,4.46,4.505,76274.0
2023-02-27,4.53,4.54,4.265,4.305,69647.0
2023-02-28,4.395,4.405,4.275,4.325,37420.0
2023-03-01,4.325,4.505,4.305,4.475,38366.0
2023-03-02,4.515,4.515,4.38,4.38,9276.0
2023-03-03,4.515,4.515,4.365,4.435,11973.0
2023-03-06,4.39,4.43,4.355,4.405,13588.0
2023-03-07,4.57,4.595,4.345,4.46,55251.0
2023-03-08,4.445,4.57,4.43,4.48,27960.0
2023-03-09,4.48,4.53,4.445,4.485,40366.0
2023-03-10,4.485,4.485,4.295,4.295,24304.0
2023-03-13,4.445,4.445,4.235,4.36,14564.0
2023-03-14,4.355,4.355,4.18,4.27,27629.0
2023-03-15,4.27,4.36,4.255,4.36,34405.0
2023-03-16,4.355,4.36,4.205,4.205,23308.0
2023-03-17,4.205,4.22,4.07,4.07,18437.0
2023-03-20,4.07,4.17,3.98,4.07,14362.0
2023-03-21,4.105,4.16,4.065,4.16,40897.0
2023-03-22,4.185,4.285,4.12,4.235,44475.0
2023-03-23,4.185,4.26,4.145,4.19,10928.0
2023-03-24,4.17,4.21,4.135,4.195,8097.0
2023-03-27,4.18,4.18,4.09,4.115,4606.0
2023-03-28,4.125,4.16,4.08,4.155,39235.0
2023-03-29,4.13,4.23,4.13,4.18,61338.0
2023-03-30,4.21,4.235,4.015,4.115,107450.0
2023-03-31,4.145,4.28,4.145,4.23,55120.0
2023-04-03,4.26,4.32,4.155,4.155,26808.0
2023-04-04,4.205,4.33,4.185,4.27,8487.0
2023-04-05,4.27,4.31,4.155,4.17,20806.0
2023-04-06,4.155,4.235,4.13,4.235,22097.0
2023-04-11,4.32,4.32,4.135,4.155,35179.0
2023-04-12,4.235,4.31,4.155,4.185,339128.0
2023-04-13,4.185,4.185,4.09,4.09,37925.0
2023-04-14,4.12,4.18,3.995,4.04,155357.0
2023-04-17,4.045,4.13,4.04,4.09,11067.0
2023-04-18,4.09,4.155,4.04,4.155,33766.0
2023-04-19,4.155,4.155,3.995,4.03,76034.0
2023-04-20,4.03,4.055,3.91,3.965,152375.0
2023-04-21,3.99,3.99,3.915,3.965,19819.0
2023-04-24,3.995,3.995,3.87,3.995,15479.0
2023-04-26,3.915,3.94,3.895,3.905,13809.0
2023-04-27,3.895,3.93,3.89,3.905,54898.0
2023-04-28,3.965,3.99,3.855,3.905,71911.0
2023-05-01,3.92,3.93,3.865,3.905,15883.0
2023-05-02,3.88,3.89,3.77,3.78,182662.0
2023-05-03,3.78,3.805,3.58,3.695,164483.0
2023-05-04,3.695,3.805,3.62,3.68,56771.0
2023-05-05,3.69,3.74,3.62,3.655,137365.0
2023-05-08,3.655,3.745,3.655,3.69,30378.0
2023-05-09,3.69,3.79,3.69,3.77,9779.0
2023-05-10,3.78,3.99,3.78,3.865,58726.0
2023-05-11,3.895,3.895,3.78,3.82,41719.0
2023-05-12,3.79,3.955,3.79,3.895,58004.0
2023-05-15,3.905,3.905,3.755,3.83,43550.0
2023-05-16,3.83,3.955,3.755,3.955,50503.0
2023-05-17,3.845,3.845,3.72,3.795,61296.0
2023-05-18,3.87,3.87,3.58,3.655,58017.0
2023-05-19,3.68,3.715,3.565,3.705,65137.0
2023-05-22,3.715,3.74,3.475,3.5,50183.0
2023-05-23,3.505,3.525,3.38,3.44,96144.0
2023-05-24,3.03,3.075,2.42,2.615,3218465.0
2023-05-25,2.635,2.64,2.5,2.61,552931.0
2023-05-26,2.635,2.635,2.445,2.475,507474.0
2023-05-29,2.515,2.515,2.41,2.41,439714.0
2023-05-30,2.41,2.42,2.345,2.41,386596.0
2023-05-31,2.395,2.395,2.27,2.35,337681.0
2023-06-01,2.37,2.45,2.335,2.45,337397.0
2023-06-02,2.47,2.64,2.375,2.64,527737.0
2023-06-05,2.64,2.65,2.55,2.56,262867.0
2023-06-06,2.55,2.7,2.49,2.615,299486.0
2023-06-07,2.64,2.665,2.575,2.615,112960.0
2023-06-08,2.65,2.65,2.47,2.475,196290.0
2023-06-09,2.49,2.525,2.425,2.45,113575.0
2023-06-13,2.435,2.5,2.375,2.475,127372.0
2023-06-14,2.5,2.515,2.375,2.4,182429.0
2023-06-15,2.395,2.4,2.295,2.31,107580.0
2023-06-16,2.295,2.345,2.295,2.345,114104.0
2023-06-19,2.325,2.335,2.235,2.245,187927.0
2023-06-20,2.225,2.25,2.185,2.22,196547.0
2023-06-21,2.185,2.195,2.125,2.15,199701.0
2023-06-22,2.175,2.185,2.095,2.095,247909.0
2023-06-23,2.145,2.195,2.085,2.185,126146.0
2023-06-26,2.135,2.16,2.035,2.1,285631.0
2023-06-27,2.12,2.245,2.12,2.245,117521.0
2023-06-28,2.2,2.395,2.2,2.395,317251.0
2023-06-29,2.36,2.565,2.36,2.565,370147.0
2023-06-30,2.6,2.6,2.41,2.475,142551.0
2023-07-03,2.585,2.66,2.56,2.6,139659.0
2023-07-04,2.615,2.785,2.585,2.715,291565.0
2023-07-05,2.74,2.785,2.685,2.785,86402.0
2023-07-06,2.765,2.765,2.6,2.635,73518.0
2023-07-07,2.615,2.66,2.575,2.59,63000.0
2023-07-10,2.635,2.64,2.515,2.54,112687.0
2023-07-11,2.56,2.585,2.49,2.585,139627.0
2023-07-12,2.575,2.585,2.51,2.515,57858.0
2023-07-13,2.575,2.59,2.51,2.55,342803.0
2023-07-14,2.585,2.65,2.565,2.625,98507.0
2023-07-17,2.635,2.665,2.61,2.66,99061.0
2023-07-18,2.66,2.685,2.64,2.65,89059.0
2023-07-19,2.65,2.81,2.64,2.8,108572.0
2023-07-20,2.79,2.8,2.725,2.765,72046.0
2023-07-21,2.79,2.825,2.76,2.775,65775.0
2023-07-24,2.81,2.865,2.775,2.785,53387.0
2023-07-25,2.81,2.835,2.765,2.785,58925.0
2023-07-26,2.79,2.96,2.79,2.94,108064.0
2023-07-27,2.925,3.1,2.84,3.1,228477.0
2023-07-28,2.91,2.91,2.8,2.885,118117.0
2023-07-31,2.9,3.05,2.84,2.975,146869.0
2023-08-01,2.965,3.165,2.965,3.04,177487.0
2023-08-02,3.03,3.075,2.915,2.99,186932.0
2023-08-03,2.935,2.94,2.865,2.915,72134.0
2023-08-04,2.94,3.015,2.91,3.01,34935.0
2023-08-07,3.01,3.015,2.965,2.99,32536.0
2023-08-08,2.99,3.03,2.94,3.03,39134.0
2023-08-09,2.975,2.975,2.925,2.925,43628.0
2023-08-10,2.95,2.96,2.86,2.865,59645.0
2023-08-11,2.865,2.975,2.86,2.875,128007.0
2023-08-14,2.935,3.015,2.935,2.985,29491.0
2023-08-15,3.01,3.01,2.94,2.95,15542.0
2023-08-16,2.95,3.015,2.9,2.975,84839.0
2023-08-17,2.975,2.99,2.86,2.99,19820.0
2023-08-18,2.95,2.95,2.86,2.865,18297.0
2023-08-21,2.875,2.885,2.85,2.865,40967.0
2023-08-22,2.865,2.91,2.8,2.9,33609.0
2023-08-23,2.885,2.95,2.755,2.95,102794.0
2023-08-24,2.925,2.99,2.74,2.99,191506.0
2023-08-25,2.975,3.175,2.925,2.99,206270.0
2023-08-28,3.14,3.16,3.055,3.115,59695.0
2023-08-29,3.115,3.115,3.0,3.065,32147.0
2023-08-30,3.115,3.18,3.105,3.155,33242.0
2023-08-31,3.155,3.165,3.13,3.155,68639.0
2023-09-01,3.165,3.28,3.14,3.175,81744.0
2023-09-04,3.175,3.29,3.165,3.28,137488.0
2023-09-05,3.33,3.365,3.29,3.34,183499.0
2023-09-06,3.35,3.35,3.13,3.19,102685.0
2023-09-07,3.255,3.275,3.105,3.155,62170.0
2023-09-08,3.22,3.24,3.135,3.24,32732.0
2023-09-11,3.34,3.34,3.015,3.14,82660.0
2023-09-12,3.14,3.185,3.105,3.14,75878.0
2023-09-13,3.16,3.21,3.105,3.125,76178.0
2023-09-14,3.105,3.165,3.105,3.165,15439.0
2023-09-15,3.245,3.245,3.08,3.08,138258.0
2023-09-18,3.075,3.135,3.04,3.04,34539.0
2023-09-19,3.09,3.09,2.945,2.97,21008.0
2023-09-20,3.075,3.075,2.97,3.075,43163.0
2023-09-21,3.03,3.065,2.985,3.005,43052.0
2023-09-22,3.015,3.04,2.99,2.995,19427.0
2023-09-25,2.995,3.03,2.97,2.995,25918.0
2023-09-26,3.015,3.065,2.98,2.995,29718.0
2023-09-27,2.995,2.995,2.955,2.98,46336.0
2023-09-28,2.985,2.995,2.875,2.895,15507.0
2023-09-29,2.9,2.96,2.9,2.96,7017.0
2023-10-02,2.96,2.96,2.84,2.865,12441.0
2023-10-03,2.865,2.925,2.865,2.865,15087.0
2023-10-04,2.865,2.885,2.74,2.74,37492.0
2023-10-05,2.73,2.73,2.575,2.655,51445.0
2023-10-06,2.67,2.9,2.655,2.865,40893.0
2023-10-09,2.865,2.875,2.695,2.705,42055.0
2023-10-10,2.695,2.96,2.695,2.96,36937.0
2023-10-11,2.78,2.96,2.72,2.945,19860.0
2023-10-12,2.935,3.005,2.78,2.78,22999.0
2023-10-13,2.865,2.995,2.865,2.985,25767.0
2023-10-16,2.955,2.97,2.85,2.85,17306.0
2023-10-17,2.91,2.945,2.865,2.945,6911.0
2023-10-18,2.945,2.97,2.885,2.895,36288.0
2023-10-19,2.945,2.955,2.825,2.945,20778.0
2023-10-20,2.865,2.92,2.825,2.825,21056.0
2023-10-23,2.825,2.9,2.825,2.825,6964.0
2023-10-24,2.825,2.895,2.825,2.825,7073.0
2023-10-25,2.825,2.91,2.825,2.91,26140.0
2023-10-26,2.865,2.91,2.765,2.865,31540.0
2023-10-27,2.835,2.86,2.755,2.815,32777.0
2023-10-30,2.765,2.9,2.765,2.835,42431.0
2023-10-31,2.825,2.895,2.79,2.865,19928.0
2023-11-01,2.86,2.86,2.79,2.85,42535.0
2023-11-02,2.85,2.88,2.78,2.78,24235.0
2023-11-03,2.78,2.9,2.78,2.78,17468.0
2023-11-06,2.865,2.92,2.815,2.875,60793.0
2023-11-07,2.9,2.985,2.9,2.91,46523.0
2023-11-08,2.98,2.985,2.895,2.91,57180.0
2023-11-09,2.925,2.925,2.875,2.875,28464.0
2023-11-10,2.935,2.935,2.8,2.8,53770.0
2023-11-13,2.825,2.925,2.825,2.86,33372.0
2023-11-14,2.825,2.925,2.825,2.885,40065.0
2023-11-15,2.895,2.925,2.895,2.9,62028.0
2023-11-16,2.9,2.92,2.8,2.875,102570.0
2023-11-17,2.875,2.88,2.8,2.865,21880.0
2023-11-20,2.865,3.045,2.79,2.96,182976.0
2023-11-21,2.955,2.955,2.86,2.91,255131.0
2023-11-22,2.91,2.99,2.895,2.985,32813.0
2023-11-23,2.98,2.98,2.875,2.955,83263.0
2023-11-24,2.97,3.08,2.96,3.055,35818.0
2023-11-27,3.055,3.055,2.91,2.995,66525.0
2023-11-28,2.995,3.005,2.945,2.985,8783.0
2023-11-29,2.91,3.005,2.91,2.925,17906.0
2023-11-30,2.985,3.005,2.925,2.925,16464.0
2023-12-01,2.92,3.04,2.92,3.02,14172.0
2023-12-04,2.995,3.15,2.995,3.08,60863.0
2023-12-05,3.105,3.2,2.995,2.995,27547.0
2023-12-06,3.055,3.105,2.935,2.995,50320.0
2023-12-07,2.98,3.08,2.925,3.08,19909.0
2023-12-08,3.08,3.08,3.015,3.015,4311.0
2023-12-11,3.015,3.32,3.015,3.32,106927.0
2023-12-12,3.235,3.235,3.045,3.125,97667.0
2023-12-13,3.09,3.26,3.09,3.2,83802.0
2023-12-14,3.2,3.355,3.2,3.32,102187.0
2023-12-15,3.355,3.51,3.355,3.415,89585.0
2023-12-18,3.445,3.445,3.39,3.415,93361.0
2023-12-19,3.465,3.58,3.465,3.52,27340.0
2023-12-20,3.52,3.64,3.52,3.55,81974.0
2023-12-21,3.52,3.57,3.485,3.51,80927.0
2023-12-22,3.5,3.51,3.405,3.425,37092.0
2023-12-27,3.46,3.55,3.44,3.51,72966.0
2023-12-28,3.535,3.605,3.525,3.58,48731.0
2023-12-29,3.57,3.67,3.57,3.64,71962.0
2024-01-02,3.64,3.665,3.56,3.585,49367.0
2024-01-03,3.595,3.595,3.475,3.595,58154.0
2024-01-04,3.55,3.61,3.475,3.61,33461.0
2024-01-05,3.595,3.605,3.525,3.605,24675.0
2024-01-08,3.605,3.605,3.465,3.465,32976.0
2024-01-09,3.51,3.55,3.43,3.55,59475.0
2024-01-10,3.55,3.64,3.525,3.64,49981.0
2024-01-11,3.67,3.765,3.525,3.56,50703.0
2024-01-12,3.57,3.595,3.545,3.57,17677.0
2024-01-15,3.545,3.765,3.46,3.765,107294.0
2024-01-16,3.74,3.74,3.56,3.68,67954.0
2024-01-17,3.62,3.62,3.5,3.545,61353.0
2024-01-18,3.5,3.525,3.425,3.485,32176.0
2024-01-19,3.585,3.585,3.475,3.51,3791.0
2024-01-22,3.535,3.595,3.425,3.595,28726.0
2024-01-23,3.595,3.595,3.45,3.595,8145.0
2024-01-24,3.52,3.525,3.425,3.425,49612.0
2024-01-25,3.56,3.57,3.305,3.57,138027.0
2024-01-29,3.55,3.55,3.34,3.55,56261.0
2024-01-30,3.55,3.58,3.45,3.58,45002.0
2024-01-31,3.58,3.595,3.465,3.56,74046.0
2024-02-01,3.55,3.57,3.45,3.56,26914.0
2024-02-02,3.535,3.535,3.44,3.525,34246.0
2024-02-05,3.525,3.525,3.43,3.5,12341.0
2024-02-06,3.5,3.52,3.44,3.45,31442.0
2024-02-07,3.5,3.58,3.475,3.55,117854.0
2024-02-08,3.52,3.55,3.51,3.51,35981.0
2024-02-09,3.525,3.67,3.525,3.63,59846.0
2024-02-12,3.62,3.645,3.56,3.63,22568.0
2024-02-13,3.63,3.64,3.57,3.595,49120.0
2024-02-14,3.585,3.665,3.55,3.665,36382.0
2024-02-15,3.64,3.64,3.485,3.525,76007.0
2024-02-16,3.58,3.58,3.485,3.55,51454.0
2024-02-19,3.56,3.57,3.535,3.57,32308.0
2024-02-20,3.56,3.56,3.425,3.425,54106.0
2024-02-21,3.43,3.51,3.425,3.49,64021.0
2024-02-22,3.945,4.04,3.835,3.955,806504.0
2024-02-23,3.98,4.025,3.825,3.835,669396.0
2024-02-26,3.885,3.98,3.8,3.845,419986.0
2024-02-27,3.86,3.905,3.815,3.85,78098.0
2024-02-28,3.87,3.91,3.79,3.835,88696.0
2024-02-29,3.85,4.005,3.845,3.935,70897.0
2024-03-01,3.895,4.03,3.895,3.91,184453.0
2024-03-04,3.935,4.17,3.935,4.1,265604.0
2024-03-05,4.305,4.305,4.085,4.11,236191.0
2024-03-06,4.11,4.155,4.08,4.11,191616.0
2024-03-07,4.295,4.295,4.025,4.14,177130.0
2024-03-08,4.16,4.195,4.095,4.15,91049.0
2024-03-11,4.165,4.22,4.13,4.195,60619.0
2024-03-12,4.23,4.33,4.205,4.32,119680.0
2024-03-13,4.32,4.545,4.285,4.545,154134.0
2024-03-14,4.66,4.66,4.52,4.545,92446.0
2024-03-15,4.555,4.58,4.42,4.57,96937.0
2024-03-18,4.5,4.58,4.455,4.545,62789.0
2024-03-19,4.4,4.66,4.4,4.635,145953.0
2024-03-20,4.64,4.825,4.635,4.715,148042.0
2024-03-21,4.715,4.86,4.705,4.77,66681.0
2024-03-22,4.725,4.76,4.68,4.745,96427.0
2024-03-25,4.76,4.815,4.7,4.7,52562.0
2024-03-26,4.725,4.745,4.68,4.725,106343.0
2024-03-27,4.725,4.825,4.725,4.77,38134.0
2024-03-28,4.84,4.885,4.79,4.815,95109.0
2024-04-02,4.815,4.885,4.815,4.85,55199.0
2024-04-03,4.795,4.835,4.725,4.79,53338.0
2024-04-04,4.795,4.88,4.795,4.85,70858.0
2024-04-05,4.86,4.935,4.84,4.935,48262.0
2024-04-08,4.96,5.115,4.96,5.025,170826.0
2024-04-09,5.06,5.175,4.995,5.165,68246.0
2024-04-10,5.165,5.355,5.15,5.22,152285.0
2024-04-11,5.255,5.255,5.05,5.175,28612.0
2024-04-12,5.12,5.15,4.97,5.085,69540.0
2024-04-15,5.13,5.13,4.88,4.88,55288.0
2024-04-16,4.885,4.95,4.86,4.87,63563.0
2024-04-17,4.885,4.98,4.885,4.895,22920.0
2024-04-18,4.95,4.985,4.925,4.95,12044.0
2024-04-19,4.915,4.925,4.7,4.77,124011.0
2024-04-22,4.745,4.88,4.7,4.87,33587.0
2024-04-23,4.905,4.95,4.885,4.95,20830.0
2024-04-24,5.025,5.15,5.025,5.04,96336.0
2024-04-26,5.025,5.265,4.915,5.175,160932.0
2024-04-29,5.175,5.205,5.06,5.13,30577.0
2024-04-30,5.16,5.195,5.04,5.195,42364.0
2024-05-01,5.04,5.165,4.95,5.05,43896.0
2024-05-02,5.025,5.16,4.94,5.13,50105.0
2024-05-03,5.105,5.13,4.885,4.915,20556.0
2024-05-06,4.94,4.985,4.86,4.96,47373.0
2024-05-07,4.985,5.07,4.97,5.04,18178.0
2024-05-08,5.025,5.06,4.905,5.03,48832.0
2024-05-09,4.995,5.005,4.86,5.005,128603.0
2024-05-10,4.995,5.04,4.825,4.985,154653.0
2024-05-13,4.985,5.06,4.87,4.87,98305.0
2024-05-14,4.905,4.905,4.745,4.815,96124.0
2024-05-15,4.79,4.825,4.75,4.815,24742.0
2024-05-16,4.84,4.885,4.815,4.88,58779.0
2024-05-17,4.88,4.895,4.835,4.86,82586.0
2024-05-20,4.86,4.96,4.825,4.905,109101.0
2024-05-21,4.86,4.935,4.76,4.805,76569.0
2024-05-22,4.905,4.905,4.705,4.725,69305.0
2024-05-23,4.705,4.705,4.48,4.5,225233.0
2024-05-24,4.375,4.48,4.265,4.33,247705.0
2024-05-27,4.295,4.535,4.295,4.5,117396.0
2024-05-28,4.275,4.51,4.275,4.41,68018.0
2024-05-29,4.385,4.455,4.275,4.345,124751.0
2024-05-30,4.375,4.41,4.24,4.265,110941.0
2024-05-31,4.23,4.43,4.23,4.43,28344.0
2024-06-03,4.365,4.465,4.365,4.465,39248.0
2024-06-04,4.455,4.5,4.385,4.5,64101.0
2024-06-05,4.455,4.58,4.4,4.545,21243.0
2024-06-06,4.555,4.6,4.52,4.565,41386.0
2024-06-07,4.535,4.69,4.535,4.61,81543.0
2024-06-11,4.645,4.645,4.455,4.51,37192.0
2024-06-12,4.6,4.655,4.4,4.655,70285.0
2024-06-13,4.66,4.66,4.475,4.5,27932.0
2024-06-14,4.5,4.5,4.41,4.42,9755.0
2024-06-17,4.365,4.52,4.365,4.52,79262.0
2024-06-18,4.475,4.49,4.415,4.435,29101.0
2024-06-19,4.41,4.57,4.41,4.57,31235.0
2024-06-20,4.545,4.68,4.52,4.68,79979.0
2024-06-21,4.68,4.71,4.475,4.545,121094.0
2024-06-24,4.59,4.59,4.31,4.49,102978.0
2024-06-25,4.51,4.535,4.405,4.5,92962.0
2024-06-26,4.465,4.545,4.43,4.455,80670.0
2024-06-27,4.5,4.5,4.41,4.465,33108.0
2024-06-28,4.52,4.52,4.39,4.475,31635.0
2024-07-01,4.455,4.525,4.365,4.455,50787.0
2024-07-02,4.41,4.48,4.39,4.465,26637.0
2024-07-03,4.455,4.48,4.33,4.33,100354.0
2024-07-04,4.355,4.48,4.33,4.355,39666.0
2024-07-05,4.33,4.4,4.33,4.34,13442.0
2024-07-08,4.34,4.49,4.31,4.33,46045.0
2024-07-09,4.445,4.445,4.355,4.42,17149.0
2024-07-10,4.41,4.43,4.33,4.42,42455.0
2024-07-11,4.43,4.52,4.42,4.5,44632.0
2024-07-12,4.49,4.57,4.49,4.57,61248.0
2024-07-15,4.545,4.545,4.42,4.455,53430.0
2024-07-16,4.5,4.815,4.5,4.67,166887.0
2024-07-17,4.725,4.85,4.7,4.84,115295.0
2024-07-18,4.825,4.915,4.705,4.915,60829.0
2024-07-19,4.995,5.3,4.995,5.175,357296.0
2024-07-22,5.21,5.3,5.13,5.195,150772.0
2024-07-23,5.265,5.39,5.265,5.295,112090.0
2024-07-24,5.33,5.355,5.275,5.31,62219.0
2024-07-25,5.265,5.265,5.165,5.175,71141.0
2024-07-26,5.15,5.21,5.085,5.085,53148.0
2024-07-29,5.21,5.24,5.175,5.22,61205.0
2024-07-30,5.22,5.265,5.14,5.175,63674.0
2024-07-31,5.24,5.43,5.185,5.24,91756.0
2024-08-01,5.4,5.52,5.385,5.43,67128.0
2024-08-02,5.385,5.4,5.24,5.39,99224.0
2024-08-05,5.31,5.31,5.085,5.085,155976.0
2024-08-06,5.085,5.34,5.085,5.265,44333.0
2024-08-07,5.255,5.39,5.255,5.345,73801.0
2024-08-08,5.34,5.34,5.24,5.24,38645.0
2024-08-09,5.24,5.32,5.24,5.3,26126.0
2024-08-12,5.265,5.475,5.265,5.41,124490.0
2024-08-13,5.445,5.635,5.445,5.535,86569.0
2024-08-14,5.565,5.6,5.435,5.48,86943.0
2024-08-15,5.52,5.52,5.445,5.49,77310.0
2024-08-16,5.48,5.61,5.435,5.49,94855.0
2024-08-19,5.59,5.725,5.465,5.465,193092.0
2024-08-20,5.475,5.835,5.475,5.78,62037.0
2024-08-21,5.76,5.76,5.67,5.705,62039.0
2024-08-22,6.04,7.19,6.04,6.345,358802.0
2024-08-23,6.39,6.57,6.195,6.195,559781.0
2024-08-26,6.33,6.345,6.23,6.3,96069.0
2024-08-27,6.31,6.38,6.255,6.3,73272.0
2024-08-28,6.31,6.345,6.255,6.29,111691.0
2024-08-29,6.255,6.3,6.14,6.195,138726.0
2024-08-30,6.255,6.375,6.165,6.245,64359.0
2024-09-02,6.245,6.3,6.15,6.3,249791.0
2024-09-03,6.32,6.375,6.215,6.285,109680.0
2024-09-04,6.455,6.455,6.275,6.385,113616.0
2024-09-05,6.435,6.575,6.33,6.35,121064.0
2024-09-06,6.405,6.46,6.38,6.415,123561.0
2024-09-09,6.36,6.36,6.245,6.295,91941.0
2024-09-10,6.265,6.37,6.21,6.23,92076.0
2024-09-11,6.34,6.34,6.18,6.235,133560.0
2024-09-12,6.235,6.34,6.01,6.275,194086.0
2024-09-13,6.33,6.33,6.22,6.245,176149.0
2024-09-16,6.255,6.405,6.23,6.275,138996.0
2024-09-17,6.275,6.32,6.22,6.275,237737.0
2024-09-18,6.31,6.435,6.275,6.32,201283.0
2024-09-19,6.32,6.35,6.305,6.33,175056.0
2024-09-20,6.34,6.65,6.34,6.47,255167.0
2024-09-23,6.445,6.75,6.415,6.595,240394.0
2024-09-24,6.585,6.67,6.48,6.63,181409.0
2024-09-25,6.675,6.76,6.595,6.64,200294.0
2024-09-26,6.64,6.92,6.64,6.835,372027.0
2024-09-27,6.745,6.845,6.745,6.845,203046.0
2024-09-30,6.93,7.165,6.855,7.025,351401.0
2024-10-01,7.11,7.165,6.95,7.155,201725.0
2024-10-02,7.145,7.26,7.05,7.21,150179.0
2024-10-03,7.305,7.35,7.055,7.26,166412.0
2024-10-04,7.335,7.335,7.07,7.115,110476.0
2024-10-07,7.185,7.26,7.08,7.21,67404.0
2024-10-08,7.22,7.25,7.1,7.165,82134.0
2024-10-09,7.115,7.275,7.115,7.26,94814.0
2024-10-10,7.24,7.39,7.155,7.21,169900.0
2024-10-11,7.21,7.26,7.125,7.22,77257.0
2024-10-14,7.24,7.285,7.05,7.135,135996.0
2024-10-15,7.08,7.55,7.08,7.52,164856.0
2024-10-16,7.49,7.715,7.435,7.605,446370.0
2024-10-17,7.68,7.705,7.51,7.575,95186.0
2024-10-18,7.585,7.64,7.445,7.64,102250.0
2024-10-21,7.575,7.83,7.565,7.725,107978.0
2024-10-22,7.765,7.79,7.46,7.725,423876.0
2024-10-23,7.725,7.8,7.585,7.69,155689.0
2024-10-24,7.69,7.69,7.335,7.455,192682.0
2024-10-25,7.455,7.575,7.43,7.475,62055.0
2024-10-28,7.66,7.755,7.465,7.67,122575.0
2024-10-29,7.7,7.865,7.51,7.8,206692.0
2024-10-30,7.8,7.885,7.04,7.485,476344.0
2024-10-31,7.415,7.49,7.015,7.38,249070.0
2024-11-01,7.35,7.53,7.23,7.305,145634.0
2024-11-04,7.335,7.415,7.08,7.165,167266.0
2024-11-05,7.21,7.21,7.115,7.155,55547.0
2024-11-06,7.185,7.315,7.145,7.19,129234.0
2024-11-07,7.19,7.325,7.11,7.125,133928.0
2024-11-08,7.165,7.285,7.035,7.24,158035.0
2024-11-11,7.19,7.24,7.07,7.24,70393.0
2024-11-12,7.11,7.455,7.11,7.335,223346.0
2024-11-13,7.06,7.325,7.06,7.285,78649.0
2024-11-14,7.21,7.295,7.19,7.26,79358.0
2024-11-15,7.295,7.49,7.145,7.415,156014.0
2024-11-18,7.445,7.54,7.26,7.41,98623.0
2024-11-19,7.54,7.615,7.49,7.5,97051.0
2024-11-20,7.485,7.51,7.275,7.275,53815.0
2024-11-21,7.275,7.275,6.985,6.985,98594.0
2024-11-22,6.975,7.015,6.865,6.97,130681.0
2024-11-25,6.985,7.025,6.76,6.985,347615.0
2024-11-26,6.975,7.285,6.97,7.175,104477.0
2024-11-27,7.165,7.285,7.08,7.175,44268.0
2024-11-28,7.165,7.23,7.07,7.07,34922.0
2024-11-29,6.95,7.37,6.95,7.305,91014.0
2024-12-02,7.35,7.435,7.08,7.175,91465.0
2024-12-03,7.165,7.425,7.165,7.4,103312.0
2024-12-04,7.275,7.585,7.22,7.565,118312.0
2024-12-05,7.565,7.715,7.56,7.625,286243.0
2024-12-06,7.625,7.725,7.5,7.55,114600.0
2024-12-09,7.585,7.64,7.41,7.49,141443.0
2024-12-10,7.485,7.54,7.285,7.325,146350.0
2024-12-11,7.24,7.34,7.175,7.25,74925.0
2024-12-12,7.19,7.38,7.19,7.295,75330.0
2024-12-13,7.285,7.34,7.23,7.24,156259.0
2024-12-16,7.23,7.4,7.23,7.285,73270.0
2024-12-17,7.265,7.53,7.26,7.51,157250.0
2024-12-18,7.51,7.595,7.465,7.53,179038.0
2024-12-19,7.37,7.53,7.33,7.435,60409.0
2024-12-20,7.34,7.54,7.24,7.465,92667.0
2024-12-23,7.335,7.55,7.325,7.51,112792.0
2024-12-24,7.35,7.625,7.35,7.625,53772.0
2024-12-27,7.625,7.895,7.625,7.855,401338.0
2024-12-30,7.775,7.895,7.7,7.78,92024.0
2024-12-31,7.755,8.035,7.585,8.035,25420.0
2025-01-02,7.95,8.005,7.53,7.585,76396.0
2025-01-03,7.725,7.735,7.58,7.66,44791.0
2025-01-06,7.745,7.8,7.625,7.725,80146.0
2025-01-07,7.775,7.95,7.755,7.905,143032.0
2025-01-08,7.865,8.025,7.78,7.85,88890.0
2025-01-09,7.855,7.95,7.82,7.895,101891.0
2025-01-10,8.005,8.005,7.765,7.865,166638.0
2025-01-13,7.875,7.875,7.415,7.595,307549.0
2025-01-14,7.575,7.605,7.415,7.52,173988.0
2025-01-15,7.41,7.475,7.265,7.305,153138.0
2025-01-16,7.25,7.37,7.19,7.265,121573.0
2025-01-17,7.07,7.25,7.07,7.23,137306.0
2025-01-20,7.135,7.425,7.045,7.41,76344.0
2025-01-21,7.485,7.64,7.39,7.585,144264.0
2025-01-22,7.49,7.8,7.49,7.745,80496.0
2025-01-23,7.745,7.82,7.585,7.585,125180.0
2025-01-24,7.51,7.95,7.51,7.865,83297.0
2025-01-28,7.81,7.905,7.78,7.855,102241.0
2025-01-29,7.925,8.24,7.885,7.915,141254.0
2025-01-30,8.055,8.055,7.78,7.865,138273.0
2025-01-31,7.98,7.985,7.8,7.98,159598.0
2025-02-03,7.94,7.94,7.615,7.65,114713.0
2025-02-04,7.585,7.705,7.585,7.595,73779.0
2025-02-05,7.585,7.725,7.435,7.575,118762.0
2025-02-06,7.635,7.8,7.53,7.775,226821.0
2025-02-07,7.775,8.055,7.765,7.93,196866.0
2025-02-10,7.925,7.925,7.56,7.67,113199.0
2025-02-11,7.66,7.745,7.51,7.67,96746.0
2025-02-12,7.67,7.755,7.55,7.64,70354.0
2025-02-13,7.68,7.725,7.51,7.64,67977.0
2025-02-14,7.79,7.915,7.745,7.775,68015.0
2025-02-17,7.79,7.865,7.635,7.865,168674.0
2025-02-18,7.865,7.98,7.7,7.895,180192.0
2025-02-19,8.025,8.11,7.895,7.94,107125.0
2025-02-20,8.28,9.0,8.28,8.71,322466.0
2025-02-21,8.785,8.83,8.515,8.59,454338.0
2025-02-24,8.59,8.59,8.165,8.29,260457.0
2025-02-25,8.335,8.335,8.09,8.14,140370.0
2025-02-26,8.24,8.305,7.99,8.295,165812.0
2025-02-27,8.43,8.56,8.345,8.37,127598.0
2025-02-28,8.37,8.37,8.09,8.15,95689.0
2025-03-03,8.1,8.225,7.67,7.915,305239.0
2025-03-04,7.865,7.925,7.565,7.83,190269.0
2025-03-05,7.73,8.06,7.595,7.865,244981.0
2025-03-06,7.98,7.99,7.745,7.92,194608.0
2025-03-07,7.88,7.88,7.675,7.715,142632.0
2025-03-10,7.745,7.96,7.705,7.805,138895.0
2025-03-11,7.685,7.685,7.2,7.345,460359.0
2025-03-12,7.075,7.27,6.965,7.22,376429.0
2025-03-13,7.26,7.325,7.11,7.2,188065.0
2025-03-14,7.295,7.295,7.035,7.2,93986.0
2025-03-17,7.2,7.49,7.2,7.445,197918.0
2025-03-18,7.565,7.765,7.48,7.685,244178.0
2025-03-19,7.61,7.62,7.15,7.285,223192.0
2025-03-20,7.345,7.405,7.25,7.295,162158.0
2025-03-21,7.375,7.465,7.285,7.325,246706.0
2025-03-24,7.305,7.53,7.285,7.385,79160.0
2025-03-25,7.49,7.735,7.435,7.735,115047.0
2025-03-26,7.82,7.995,7.735,7.82,209732.0
2025-03-27,7.83,7.85,7.645,7.785,62198.0
2025-03-28,7.395,7.915,7.395,7.9,84281.0
2025-03-31,7.83,7.86,7.305,7.51,122105.0
2025-04-01,7.305,7.485,7.25,7.26,108148.0
2025-04-02,7.345,7.355,7.14,7.2,122138.0
2025-04-03,7.2,7.37,7.015,7.325,83531.0
2025-04-04,7.19,7.305,6.84,7.005,126663.0
2025-04-07,6.52,6.81,6.4,6.76,204771.0
2025-04-08,6.725,6.925,6.645,6.725,237310.0
2025-04-09,6.725,6.8,6.555,6.675,87759.0
2025-04-10,6.955,7.295,6.955,7.25,193866.0
2025-04-11,7.21,7.21,6.945,7.005,82084.0
2025-04-14,7.055,7.295,6.995,7.14,125979.0
2025-04-15,7.13,7.345,7.13,7.26,75235.0
2025-04-16,7.345,7.355,7.085,7.295,81935.0
2025-04-17,7.325,7.46,7.12,7.25,85612.0
2025-04-22,7.25,7.305,7.1,7.14,37159.0
2025-04-23,7.18,7.795,7.18,7.55,64114.0
2025-04-24,7.55,7.645,7.345,7.445,75607.0
2025-04-28,7.675,7.675,7.295,7.445,73906.0
2025-04-29,7.52,7.655,7.445,7.655,40217.0
2025-04-30,7.81,7.81,7.445,7.53,41474.0
2025-05-01,7.635,7.735,7.445,7.445,45285.0
2025-05-02,7.5,7.695,7.425,7.6,53180.0
2025-05-05,7.665,7.735,7.445,7.46,26902.0
2025-05-06,7.425,7.715,7.325,7.58,46296.0
2025-05-07,7.62,7.735,7.375,7.645,35546.0
2025-05-08,7.705,7.715,7.55,7.685,19352.0
2025-05-09,7.72,7.795,7.57,7.725,112548.0
2025-05-12,7.765,8.015,7.765,7.95,268515.0
2025-05-13,7.98,8.425,7.98,8.405,219675.0
2025-05-14,8.485,8.495,8.005,8.065,142606.0
2025-05-15,7.785,8.35,7.785,8.17,83796.0
2025-05-16,8.18,8.19,8.045,8.125,48489.0
2025-05-19,8.015,8.075,7.92,7.94,82788.0
2025-05-20,8.01,8.055,7.88,7.96,86697.0
2025-05-21,7.97,8.015,7.445,7.5,192466.0
2025-05-22,7.53,7.53,7.325,7.405,240179.0
2025-05-23,7.45,7.55,7.385,7.445,87226.0
2025-05-26,7.395,7.775,6.87,7.22,304061.0
2025-05-27,7.14,7.285,6.91,7.085,203457.0
2025-05-28,7.1,7.295,7.035,7.285,177295.0
2025-05-29,7.285,7.47,7.055,7.305,96794.0
2025-05-30,7.315,7.725,7.17,7.56,126535.0
2025-06-02,7.61,7.745,7.305,7.375,110422.0
2025-06-03,7.375,7.52,7.285,7.395,112070.0
2025-06-04,7.6,7.725,7.405,7.665,232820.0
2025-06-05,7.665,7.755,7.59,7.635,71763.0
2025-06-06,7.59,7.765,7.59,7.635,120546.0
2025-06-10,7.755,7.755,7.51,7.63,81761.0
2025-06-11,7.63,7.645,7.51,7.55,29768.0
2025-06-12,7.59,7.59,7.375,7.375,25243.0
2025-06-13,7.385,7.385,6.965,7.2,316151.0
2025-06-16,7.2,7.335,7.12,7.26,97139.0
2025-06-17,7.27,7.59,7.26,7.57,119846.0
2025-06-18,7.59,7.61,7.2,7.385,259921.0
2025-06-19,7.395,7.395,7.16,7.23,139358.0
2025-06-20,7.23,7.23,7.1,7.18,89916.0
2025-06-23,7.16,7.22,6.91,7.16,192155.0
2025-06-24,7.1,7.255,7.015,7.075,132206.0
2025-06-25,7.085,7.24,7.025,7.15,195209.0
2025-06-26,7.1,7.305,7.075,7.24,112974.0
2025-06-27,7.16,7.445,7.13,7.405,214736.0
2025-06-30,7.405,7.59,7.305,7.57,104405.0
2025-07-01,7.445,7.705,7.445,7.53,136679.0
2025-07-02,7.59,7.655,7.55,7.6,73072.0
2025-07-03,7.635,7.655,7.45,7.57,70269.0
2025-07-04,7.51,7.84,7.47,7.83,62642.0
2025-07-07,7.745,7.99,7.6,7.63,81641.0
2025-07-08,7.59,7.83,7.5,7.775,67721.0
2025-07-09,7.775,7.785,7.5,7.725,71761.0
2025-07-10,7.685,7.755,7.415,7.59,86430.0
2025-07-11,7.49,7.83,7.49,7.81,49339.0
2025-07-14,7.83,7.91,7.715,7.82,41958.0
2025-07-15,7.82,7.89,7.59,7.665,99205.0
2025-07-16,7.735,7.89,7.655,7.795,68853.0
2025-07-17,7.795,7.98,7.735,7.83,69350.0
2025-07-18,7.86,7.99,7.785,7.9,88565.0
2025-07-21,7.9,7.9,7.665,7.715,105922.0
2025-07-22,7.88,7.89,7.745,7.83,36270.0
2025-07-23,7.83,7.9,7.785,7.88,64989.0
2025-07-24,7.88,7.88,7.695,7.83,56259.0
2025-07-25,7.765,7.98,7.745,7.94,111677.0
2025-07-28,7.94,7.98,7.82,7.89,32853.0
2025-07-29,7.88,7.995,7.84,7.9,81337.0
2025-07-30,7.84,8.17,7.84,8.075,93101.0
2025-07-31,7.98,8.24,7.98,8.24,70391.0
2025-08-01,8.24,8.32,8.125,8.28,57207.0
2025-08-04,8.24,8.425,8.155,8.26,69436.0
2025-08-05,8.125,8.365,7.85,8.115,258795.0
2025-08-06,8.355,8.355,8.085,8.27,78114.0
2025-08-07,8.27,8.375,8.18,8.29,70734.0
2025-08-08,8.18,8.3,8.125,8.22,127020.0
2025-08-11,8.22,8.365,8.14,8.21,110854.0
2025-08-12,8.21,8.25,8.125,8.2,65706.0
2025-08-13,8.2,8.29,8.105,8.115,63759.0
2025-08-14,8.075,8.505,8.075,8.405,78767.0
2025-08-15,8.455,8.725,8.425,8.67,145370.0
2025-08-18,8.66,8.67,8.425,8.61,109514.0
2025-08-19,8.56,8.64,8.485,8.55,100803.0
2025-08-20,8.56,8.715,8.55,8.715,163897.0
2025-08-21,8.95,9.39,8.765,9.075,547228.0
2025-08-22,9.04,9.085,8.595,8.66,345732.0
2025-08-25,8.775,8.885,8.21,8.33,222674.0
2025-08-26,8.55,8.55,8.17,8.3,158479.0
2025-08-27,8.455,8.455,8.18,8.29,137712.0
2025-08-28,8.355,8.515,8.24,8.385,303518.0
2025-08-29,8.415,8.61,8.29,8.505,229231.0
2025-09-01,8.385,8.47,8.28,8.355,107363.0
2025-09-02,8.335,8.465,8.105,8.465,192915.0
2025-09-03,8.5,8.51,8.2,8.21,129314.0
2025-09-04,8.51,8.51,8.21,8.31,109075.0
2025-09-05,8.21,8.59,8.21,8.57,168191.0
2025-09-08,8.7,8.86,8.47,8.69,314358.0
2025-09-09,8.69,8.69,8.45,8.46,205413.0
2025-09-10,8.46,8.61,8.43,8.48,138039.0
2025-09-11,8.58,8.69,8.42,8.56,182201.0
2025-09-12,8.6,8.69,8.48,8.49,178890.0
2025-09-15,8.4,8.49,8.29,8.36,255925.0
2025-09-16,8.5,8.56,8.32,8.5,199775.0
2025-09-17,8.5,8.58,8.36,8.5,255542.0
2025-09-18,8.49,8.59,8.36,8.48,211965.0
2025-09-19,8.5,8.91,8.45,8.74,3255536.0
2025-09-22,8.74,8.82,8.6,8.82,185858.0
2025-09-23,8.83,8.92,8.6,8.79,160246.0
2025-09-24,8.74,8.83,8.54,8.83,95144.0
2025-09-25,8.78,8.87,8.63,8.78,163233.0
2025-09-26,8.52,8.77,8.52,8.66,136930.0
2025-09-29,8.66,8.66,8.54,8.59,75139.0
2025-09-30,8.57,8.87,8.54,8.82,176388.0
2025-10-01,8.8,8.95,8.69,8.82,436837.0
2025-10-02,8.8,8.82,8.47,8.77,172495.0
2025-10-03,8.82,8.82,8.58,8.69,138757.0
2025-10-06,8.72,8.75,8.52,8.6,68949.0
2025-10-07,8.6,8.88,8.6,8.84,206304.0
2025-10-08,8.79,8.895,8.69,8.7,209671.0
2025-10-09,8.75,8.84,8.66,8.76,54167.0
2025-10-10,8.76,8.94,8.69,8.87,137734.0
2025-10-13,8.87,8.99,8.69,8.99,205720.0
2025-10-14,8.98,9.0,8.8,8.86,80485.0
2025-10-15,8.99,9.19,8.93,8.95,145658.0
2025-10-16,8.95,9.0,8.56,8.58,191052.0
2025-10-17,8.9,8.9,8.47,8.56,104429.0
2025-10-20,8.5,8.58,8.44,8.53,98859.0
2025-10-21,8.53,8.75,8.53,8.71,142442.0
2025-10-22,8.65,8.68,8.38,8.53,171553.0
2025-10-23,8.65,8.83,8.46,8.75,203489.0
2025-10-24,8.77,9.06,8.77,8.85,170939.0
2025-10-27,8.79,8.87,8.59,8.87,219620.0
2025-10-28,8.87,9.17,8.87,9.1,192217.0
2025-10-29,9.15,9.44,9.13,9.4,245219.0
2025-10-30,9.87,9.88,8.87,9.0,326065.0
2025-10-31,9.23,9.23,8.72,8.86,189602.0
2025-11-03,8.87,9.05,8.81,8.85,80745.0
2025-11-04,8.82,8.9,8.7,8.78,78390.0
2025-11-05,8.78,8.78,8.38,8.55,165629.0
2025-11-06,8.58,8.665,8.56,8.63,113589.0
2025-11-07,8.6,8.86,8.535,8.54,114959.0
2025-11-10,8.5,8.805,8.37,8.72,135752.0
2025-11-11,8.78,8.85,8.5,8.6,92492.0
2025-11-12,8.8,8.8,8.4,8.54,209092.0
2025-11-13,8.54,8.54,8.24,8.44,148394.0
2025-11-14,8.45,8.45,8.12,8.19,237349.0
2025-11-17,8.16,8.33,8.075,8.33,95133.0
2025-11-18,8.29,8.36,8.1,8.26,152429.0
2025-11-19,8.26,8.29,8.05,8.1,93296.0
2025-11-20,8.3,8.43,8.15,8.42,112196.0
2025-11-21,8.16,8.34,8.15,8.24,53963.0
2025-11-24,8.29,8.45,8.23,8.43,82574.0
2025-11-25,8.49,8.53,8.38,8.5,81108.0
2025-11-26,8.59,8.74,8.55,8.65,145677.0