Date,Open,High,Low,Close,Volume
2021-11-19,1.605,1.65,1.605,1.62,14510205.0
2021-11-22,1.62,1.66,1.58,1.61,5022269.0
2021-11-23,1.635,1.635,1.605,1.62,4582842.0
2021-11-24,1.62,1.645,1.61,1.635,1681348.0
2021-11-25,1.645,1.655,1.625,1.65,1253194.0
2021-11-26,1.645,1.66,1.59,1.59,1521069.0
2021-11-29,1.565,1.62,1.55,1.575,883836.0
2021-11-30,1.605,1.605,1.58,1.58,1629019.0
2021-12-01,1.605,1.605,1.55,1.575,1179818.0
2021-12-02,1.58,1.605,1.575,1.58,265573.0
2021-12-03,1.595,1.61,1.59,1.59,280868.0
2021-12-06,1.59,1.595,1.58,1.59,217963.0
2021-12-07,1.605,1.61,1.595,1.595,781126.0
2021-12-08,1.62,1.62,1.595,1.605,161877.0
2021-12-09,1.605,1.605,1.57,1.575,570087.0
2021-12-10,1.59,1.595,1.565,1.595,196114.0
2021-12-13,1.58,1.59,1.56,1.56,689199.0
2021-12-14,1.565,1.58,1.55,1.55,363191.0
2021-12-15,1.56,1.58,1.525,1.56,341412.0
2021-12-16,1.565,1.59,1.56,1.58,352812.0
2021-12-17,1.595,1.595,1.575,1.575,756300.0
2021-12-20,1.59,1.59,1.56,1.575,355062.0
2021-12-21,1.56,1.575,1.51,1.51,397781.0
2021-12-22,1.52,1.535,1.49,1.52,351791.0
2021-12-23,1.54,1.56,1.505,1.55,398036.0
2021-12-24,1.565,1.575,1.535,1.54,146033.0
2021-12-29,1.55,1.565,1.54,1.56,255634.0
2021-12-30,1.565,1.565,1.54,1.56,99550.0
2021-12-31,1.56,1.565,1.54,1.54,406582.0
2022-01-04,1.565,1.59,1.54,1.58,286159.0
2022-01-05,1.575,1.575,1.56,1.575,110851.0
2022-01-06,1.575,1.58,1.535,1.55,458392.0
2022-01-07,1.58,1.58,1.54,1.54,279175.0
2022-01-10,1.56,1.56,1.535,1.55,398264.0
2022-01-11,1.58,1.58,1.56,1.575,363339.0
2022-01-12,1.58,1.61,1.58,1.605,329662.0
2022-01-13,1.605,1.65,1.595,1.635,224221.0
2022-01-14,1.65,1.66,1.63,1.66,262947.0
2022-01-17,1.675,1.71,1.66,1.695,457879.0
2022-01-18,1.71,1.775,1.695,1.72,416715.0
2022-01-19,1.72,1.76,1.72,1.76,273411.0
2022-01-20,1.745,1.81,1.745,1.81,280443.0
2022-01-21,1.795,1.795,1.72,1.72,375547.0
2022-01-24,1.695,1.735,1.65,1.72,447601.0
2022-01-25,1.695,1.71,1.6,1.66,422494.0
2022-01-27,1.61,1.68,1.59,1.605,856768.0
2022-01-28,1.65,1.68,1.595,1.645,452731.0
2022-01-31,1.695,1.695,1.65,1.69,304522.0
2022-02-01,1.69,1.695,1.65,1.695,190314.0
2022-02-02,1.69,1.71,1.65,1.68,527350.0
2022-02-03,1.645,1.66,1.635,1.65,250096.0
2022-02-04,1.65,1.7,1.625,1.695,688536.0
2022-02-07,1.695,1.725,1.665,1.695,302597.0
2022-02-08,1.705,1.735,1.66,1.735,324523.0
2022-02-09,1.745,1.745,1.69,1.69,428950.0
2022-02-10,1.705,1.71,1.66,1.665,540577.0
2022-02-11,1.675,1.685,1.635,1.66,433160.0
2022-02-14,1.635,1.66,1.635,1.66,181958.0
2022-02-15,1.66,1.68,1.645,1.65,327579.0
2022-02-16,1.66,1.71,1.66,1.69,359703.0
2022-02-17,1.695,1.72,1.66,1.66,609501.0
2022-02-18,1.73,1.73,1.625,1.645,324942.0
2022-02-21,1.66,1.695,1.625,1.645,376163.0
2022-02-22,1.635,1.66,1.59,1.59,713559.0
2022-02-23,1.65,1.71,1.62,1.68,831683.0
2022-02-24,1.695,1.745,1.69,1.71,1143199.0
2022-02-25,1.71,1.79,1.705,1.78,1006986.0
2022-02-28,1.775,1.815,1.75,1.775,542879.0
2022-03-01,1.775,1.865,1.76,1.835,556389.0
2022-03-02,1.86,1.875,1.8,1.83,554854.0
2022-03-03,1.85,1.85,1.8,1.83,324477.0
2022-03-04,1.83,1.86,1.775,1.85,571946.0
2022-03-07,1.87,1.875,1.805,1.83,353918.0
2022-03-08,1.82,1.86,1.79,1.79,484310.0
2022-03-09,1.815,1.845,1.815,1.83,288305.0
2022-03-10,1.85,1.85,1.8,1.82,221593.0
2022-03-11,1.83,1.83,1.775,1.805,449580.0
2022-03-14,1.8,1.845,1.79,1.83,80198.0
2022-03-15,1.835,1.835,1.805,1.815,170474.0
2022-03-16,1.82,1.86,1.805,1.86,547902.0
2022-03-17,1.85,1.9,1.835,1.85,477578.0
2022-03-18,1.85,1.85,1.82,1.845,409131.0
2022-03-21,1.87,1.87,1.82,1.83,426702.0
2022-03-22,1.83,1.86,1.82,1.83,425781.0
2022-03-23,1.85,1.85,1.8,1.83,434345.0
2022-03-24,1.83,1.86,1.805,1.815,461382.0
2022-03-25,1.815,1.835,1.775,1.815,623462.0
2022-03-28,1.805,1.86,1.78,1.845,477079.0
2022-03-29,1.8,1.89,1.8,1.86,819745.0
2022-03-30,1.875,1.92,1.845,1.9,1470971.0
2022-03-31,1.89,1.945,1.875,1.92,670698.0
2022-04-01,1.94,1.985,1.9,1.97,442613.0
2022-04-04,2.015,2.055,1.93,1.945,910017.0
2022-04-05,1.985,2.0,1.93,1.99,1250489.0
2022-04-06,2.045,2.065,1.975,2.01,1172436.0
2022-04-07,2.04,2.045,1.96,1.985,698991.0
2022-04-08,2.01,2.055,1.985,2.03,950299.0
2022-04-11,2.095,2.155,2.04,2.045,2013345.0
2022-04-12,2.07,2.095,2.045,2.07,1392345.0
2022-04-13,2.1,2.1,2.055,2.065,537133.0
2022-04-14,2.065,2.155,2.055,2.135,938983.0
2022-04-19,2.14,2.17,2.12,2.17,1091338.0
2022-04-20,2.185,2.24,2.165,2.205,824273.0
2022-04-21,2.205,2.235,2.15,2.22,687612.0
2022-04-22,2.205,2.24,2.18,2.22,268525.0
2022-04-26,2.295,2.31,2.155,2.17,2039211.0
2022-04-27,2.165,2.165,2.08,2.1,1234755.0
2022-04-28,2.14,2.21,2.095,2.155,1644382.0
2022-04-29,2.18,2.24,2.155,2.225,665606.0
2022-05-02,2.225,2.225,2.135,2.15,429033.0
2022-05-03,2.155,2.225,2.15,2.17,824281.0
2022-05-04,2.155,2.18,2.145,2.165,745707.0
2022-05-05,2.18,2.185,2.125,2.165,1076195.0
2022-05-06,2.15,2.165,2.11,2.165,506379.0
2022-05-09,2.14,2.185,2.11,2.165,935025.0
2022-05-10,2.165,2.185,2.07,2.085,1373917.0
2022-05-11,2.055,2.14,2.055,2.1,675148.0
2022-05-12,2.115,2.14,2.065,2.095,1049747.0
2022-05-13,2.085,2.15,2.07,2.11,948662.0
2022-05-16,2.135,2.16,2.085,2.1,863846.0
2022-05-17,2.085,2.135,2.085,2.095,775735.0
2022-05-18,2.165,2.165,2.115,2.135,748028.0
2022-05-19,2.095,2.165,2.065,2.1,1122987.0
2022-05-20,2.17,2.17,2.09,2.135,1285921.0
2022-05-23,2.165,2.17,2.025,2.025,817084.0
2022-05-24,2.025,2.055,1.965,1.975,1088167.0
2022-05-25,1.97,2.095,1.97,2.025,1390282.0
2022-05-26,2.015,2.025,1.955,1.985,1229814.0
2022-05-27,2.04,2.04,1.97,1.975,1772031.0
2022-05-30,2.025,2.07,2.015,2.04,912404.0
2022-05-31,2.04,2.085,1.99,1.99,382080.0
2022-06-01,1.99,2.065,1.99,2.03,1186254.0
2022-06-02,2.08,2.08,2.015,2.015,672836.0
2022-06-03,2.025,2.085,2.015,2.065,510297.0
2022-06-06,2.045,2.08,2.0,2.0,759201.0
2022-06-07,2.01,2.015,1.93,1.97,1096789.0
2022-06-08,1.975,1.99,1.915,1.93,478257.0
2022-06-09,1.905,1.905,1.87,1.87,757704.0
2022-06-10,1.87,1.89,1.82,1.87,703413.0
2022-06-14,1.83,1.845,1.78,1.83,390158.0
2022-06-15,1.815,1.82,1.76,1.8,577618.0
2022-06-16,1.83,1.83,1.78,1.815,844212.0
2022-06-17,1.78,1.845,1.745,1.845,1118827.0
2022-06-20,1.85,1.85,1.76,1.78,777209.0
2022-06-21,1.83,1.87,1.78,1.87,426304.0
2022-06-22,1.87,1.87,1.815,1.845,740333.0
2022-06-23,1.87,1.9,1.835,1.87,699430.0
2022-06-24,1.885,1.945,1.86,1.89,1040679.0
2022-06-27,1.94,1.94,1.875,1.885,688541.0
2022-06-28,1.885,1.92,1.87,1.9,893303.0
2022-06-29,1.905,1.92,1.85,1.9,321520.0
2022-06-30,1.9,1.94,1.875,1.94,812153.0
2022-07-01,1.945,2.01,1.945,1.955,488007.0
2022-07-04,2.01,2.1,1.94,1.94,818992.0
2022-07-05,2.015,2.015,1.92,1.94,603513.0
2022-07-06,1.985,2.015,1.945,1.96,868898.0
2022-07-07,1.955,1.96,1.905,1.945,710728.0
2022-07-08,1.97,2.0,1.955,1.975,424637.0
2022-07-11,2.0,2.01,1.955,1.985,425119.0
2022-07-12,1.975,2.01,1.94,1.945,360318.0
2022-07-13,1.96,1.97,1.915,1.94,600535.0
2022-07-14,1.93,1.99,1.92,1.97,518654.0
2022-07-15,1.99,1.99,1.94,1.94,453489.0
2022-07-18,1.945,2.075,1.945,2.055,1213849.0
2022-07-19,2.1,2.11,2.045,2.07,818484.0
2022-07-20,2.1,2.135,2.095,2.11,913707.0
2022-07-21,2.115,2.14,2.065,2.065,575981.0
2022-07-22,2.125,2.125,2.04,2.055,725480.0
2022-07-25,2.065,2.115,2.065,2.085,730500.0
2022-07-26,2.07,2.11,2.035,2.055,447770.0
2022-07-27,2.045,2.065,2.01,2.065,500570.0
2022-07-28,2.065,2.085,2.025,2.08,569370.0
2022-07-29,2.095,2.135,2.065,2.085,797046.0
2022-08-01,2.135,2.135,2.1,2.1,489183.0
2022-08-02,2.135,2.22,2.11,2.195,1187912.0
2022-08-03,2.195,2.21,2.14,2.17,641111.0
2022-08-04,2.17,2.205,2.165,2.18,698084.0
2022-08-05,2.18,2.21,2.155,2.18,989998.0
2022-08-08,2.205,2.205,2.14,2.17,503847.0
2022-08-09,2.18,2.185,2.15,2.18,501497.0
2022-08-10,2.18,2.25,2.165,2.195,978422.0
2022-08-11,2.205,2.205,2.085,2.11,1037663.0
2022-08-12,2.17,2.195,2.125,2.195,858807.0
2022-08-15,2.205,2.25,2.205,2.24,627660.0
2022-08-16,2.275,2.295,2.25,2.29,835102.0
2022-08-17,2.29,2.29,2.17,2.21,1364274.0
2022-08-18,2.21,2.24,2.165,2.195,1304074.0
2022-08-19,2.22,2.235,2.15,2.18,918470.0
2022-08-22,2.25,2.275,2.195,2.265,873218.0
2022-08-23,2.22,2.255,2.15,2.165,897661.0
2022-08-24,2.165,2.21,2.14,2.17,1012657.0
2022-08-25,2.18,2.29,2.135,2.15,1061523.0
2022-08-26,2.25,2.25,2.155,2.22,1538981.0
2022-08-29,2.22,2.22,2.14,2.15,937268.0
2022-08-30,2.255,2.255,2.175,2.22,989213.0
2022-08-31,2.22,2.3,2.205,2.22,1453787.0
2022-09-01,2.295,2.295,2.215,2.215,654845.0
2022-09-02,2.23,2.27,2.22,2.245,706483.0
2022-09-05,2.31,2.335,2.255,2.28,1473284.0
2022-09-06,2.27,2.3,2.245,2.28,1206933.0
2022-09-07,2.285,2.375,2.255,2.375,1991863.0
2022-09-08,2.375,2.415,2.35,2.385,1453306.0
2022-09-09,2.405,2.47,2.35,2.455,1341218.0
2022-09-12,2.47,2.495,2.415,2.445,966907.0
2022-09-13,2.445,2.52,2.445,2.47,1199040.0
2022-09-14,2.43,2.49,2.325,2.335,1300036.0
2022-09-15,2.375,2.4,2.3,2.325,1585460.0
2022-09-16,2.27,2.3,2.195,2.195,15038104.0
2022-09-19,2.195,2.245,2.11,2.125,1519307.0
2022-09-20,2.15,2.155,2.105,2.115,1268620.0
2022-09-21,2.1,2.15,2.1,2.115,700569.0
2022-09-23,2.155,2.155,2.075,2.11,1244590.0
2022-09-26,2.035,2.085,2.02,2.02,916462.0
2022-09-27,2.035,2.075,1.995,1.995,792331.0
2022-09-28,1.995,2.06,1.98,1.985,509148.0
2022-09-29,2.14,2.245,2.01,2.085,1306597.0
2022-09-30,2.025,2.09,2.02,2.09,1069555.0
2022-10-03,2.09,2.13,2.045,2.05,908613.0
2022-10-04,2.09,2.155,2.075,2.115,492287.0
2022-10-05,2.165,2.22,2.115,2.22,871662.0
2022-10-06,2.215,2.215,2.15,2.175,383858.0
2022-10-07,2.18,2.19,2.15,2.155,263579.0
2022-10-10,2.18,2.18,2.09,2.115,324809.0
2022-10-11,2.115,2.14,2.085,2.14,363454.0
2022-10-12,2.18,2.18,2.09,2.11,472416.0
2022-10-13,2.125,2.13,2.06,2.13,576990.0
2022-10-14,2.18,2.19,2.1,2.115,501650.0
2022-10-17,2.1,2.14,2.07,2.11,358759.0
2022-10-18,2.18,2.18,2.115,2.125,419480.0
2022-10-19,2.125,2.175,2.125,2.15,344321.0
2022-10-20,2.14,2.18,2.085,2.085,218380.0
2022-10-21,2.085,2.115,2.07,2.09,257603.0
2022-10-24,2.15,2.19,2.11,2.165,582451.0
2022-10-25,2.165,2.175,2.11,2.125,461634.0
2022-10-26,2.165,2.165,2.1,2.115,292990.0
2022-10-27,2.155,2.19,2.125,2.165,266372.0
2022-10-28,2.18,2.235,2.165,2.205,823049.0
2022-10-31,2.3,2.3,2.19,2.235,303582.0
2022-11-01,2.22,2.245,2.195,2.235,513041.0
2022-11-02,2.235,2.26,2.215,2.22,1840901.0
2022-11-03,2.215,2.235,2.14,2.15,662222.0
2022-11-04,2.15,2.15,2.09,2.115,484707.0
2022-11-07,2.11,2.135,2.055,2.07,815176.0
2022-11-08,2.07,2.085,2.005,2.06,1036937.0
2022-11-09,2.01,2.025,1.965,1.985,836631.0
2022-11-10,1.965,2.035,1.955,2.035,810929.0
2022-11-11,2.085,2.09,2.02,2.075,1205743.0
2022-11-14,2.06,2.07,1.995,2.01,755717.0
2022-11-15,2.085,2.085,2.01,2.035,766166.0
2022-11-16,2.07,2.07,1.995,2.035,1374376.0
2022-11-17,2.045,2.05,2.025,2.05,865778.0
2022-11-18,2.035,2.06,2.01,2.045,1630656.0
2022-11-21,2.06,2.07,1.995,2.045,1512993.0
2022-11-22,2.045,2.14,2.045,2.1,1005190.0
2022-11-23,2.11,2.13,2.075,2.125,754478.0
2022-11-24,2.13,2.155,2.075,2.13,471796.0
2022-11-25,2.14,2.14,2.1,2.115,388011.0
2022-11-28,2.125,2.155,2.09,2.15,684264.0
2022-11-29,2.14,2.145,2.07,2.14,948760.0
2022-11-30,2.15,2.19,2.125,2.175,975950.0
2022-12-01,2.18,2.21,2.13,2.175,1079715.0
2022-12-02,2.19,2.215,2.14,2.14,588702.0
2022-12-05,2.195,2.205,2.165,2.195,1510720.0
2022-12-06,2.195,2.205,2.155,2.18,755764.0
2022-12-07,2.18,2.195,2.13,2.14,1016096.0
2022-12-08,2.165,2.165,2.07,2.09,692603.0
2022-12-09,2.115,2.125,2.005,2.025,1424288.0
2022-12-12,2.025,2.035,1.97,2.02,1136882.0
2022-12-13,2.035,2.045,2.005,2.02,811990.0
2022-12-14,2.02,2.035,1.985,2.02,1152172.0
2022-12-15,2.02,2.05,2.005,2.05,973248.0
2022-12-16,2.02,2.065,2.005,2.06,1319559.0
2022-12-19,2.035,2.05,1.995,1.995,655961.0
2022-12-20,2.02,2.025,1.955,1.985,1032152.0
2022-12-21,1.995,2.01,1.965,1.98,535788.0
2022-12-22,1.985,2.005,1.98,1.995,390117.0
2022-12-23,2.01,2.02,1.945,1.97,599781.0
2022-12-28,1.98,1.98,1.94,1.955,290751.0
2022-12-29,1.98,1.985,1.93,1.94,309081.0
2022-12-30,1.955,1.985,1.94,1.945,231282.0
2023-01-03,1.94,1.955,1.9,1.93,389548.0
2023-01-04,1.995,1.995,1.94,1.97,463959.0
2023-01-05,1.97,1.985,1.945,1.955,288388.0
2023-01-06,1.955,2.005,1.94,1.97,445011.0
2023-01-09,1.98,2.005,1.97,1.98,222462.0
2023-01-10,1.97,1.995,1.94,1.97,782642.0
2023-01-11,2.005,2.005,1.95,1.97,835694.0
2023-01-12,1.97,1.995,1.945,1.97,626694.0
2023-01-13,1.98,1.98,1.94,1.97,818613.0
2023-01-16,1.985,2.005,1.965,1.995,822019.0
2023-01-17,1.995,1.995,1.94,1.955,1144660.0
2023-01-18,1.945,1.97,1.94,1.955,592734.0
2023-01-19,1.955,1.995,1.945,1.965,916232.0
2023-01-20,1.965,1.98,1.915,1.97,889522.0
2023-01-23,1.985,2.01,1.955,1.97,964092.0
2023-01-24,1.955,1.985,1.865,1.88,1654083.0
2023-01-25,1.915,1.965,1.905,1.965,960856.0
2023-01-27,1.97,2.005,1.93,1.93,757555.0
2023-01-30,1.955,1.985,1.945,1.955,356338.0
2023-01-31,1.965,1.965,1.92,1.945,334111.0
2023-02-01,1.94,1.945,1.915,1.92,756795.0
2023-02-02,1.92,1.94,1.915,1.93,704304.0
2023-02-03,1.94,1.965,1.905,1.955,852935.0
2023-02-06,1.94,1.97,1.92,1.955,546596.0
2023-02-07,1.965,2.025,1.965,1.995,1032502.0
2023-02-08,1.995,2.02,1.945,1.985,1958342.0
2023-02-09,2.01,2.02,1.955,2.02,1415000.0
2023-02-10,1.97,2.0,1.965,1.98,779470.0
2023-02-13,1.98,1.995,1.965,1.985,437513.0
2023-02-14,1.97,1.995,1.93,1.965,1428148.0
2023-02-15,1.965,2.01,1.94,1.985,1177908.0
2023-02-16,2.01,2.025,1.98,2.005,860458.0
2023-02-17,1.985,2.02,1.955,2.01,653652.0
2023-02-20,2.005,2.01,1.97,1.995,762356.0
2023-02-21,2.01,2.02,1.98,2.02,997488.0
2023-02-22,1.965,2.045,1.965,2.005,1098866.0
2023-02-23,2.05,2.05,1.925,1.94,2321560.0
2023-02-24,1.995,2.035,1.815,1.875,7189751.0
2023-02-27,1.915,1.93,1.865,1.875,8583750.0
2023-02-28,1.88,2.025,1.87,1.92,9751446.0
2023-03-01,1.965,1.99,1.94,1.985,2620014.0
2023-03-02,1.985,2.01,1.94,1.94,5032615.0
2023-03-03,1.95,2.0,1.9,1.95,5017950.0
2023-03-06,1.95,1.995,1.93,1.94,4413645.0
2023-03-07,1.94,1.99,1.9,1.965,3599213.0
2023-03-08,1.84,1.925,1.84,1.87,9895878.0
2023-03-09,1.905,1.95,1.855,1.94,7159324.0
2023-03-10,1.95,1.985,1.92,1.93,11772011.0
2023-03-13,1.975,1.975,1.915,1.955,8783824.0
2023-03-14,1.985,2.015,1.925,1.95,4580790.0
2023-03-15,1.955,2.04,1.94,2.04,6953710.0
2023-03-16,2.01,2.015,1.965,2.01,3403081.0
2023-03-17,2.035,2.06,2.0,2.04,3309649.0
2023-03-20,2.035,2.04,1.985,2.015,1507727.0
2023-03-21,2.025,2.065,2.01,2.04,2042493.0
2023-03-22,2.075,2.11,2.035,2.085,3054672.0
2023-03-23,2.095,2.12,2.065,2.1,3716667.0
2023-03-24,2.12,2.135,2.075,2.1,5263652.0
2023-03-27,2.12,2.125,2.095,2.125,1966660.0
2023-03-28,2.125,2.175,2.12,2.17,3853565.0
2023-03-29,2.16,2.165,2.145,2.16,3053852.0
2023-03-30,2.175,2.22,2.175,2.21,3949590.0
2023-03-31,2.245,2.245,2.195,2.235,948109.0
2023-04-03,2.245,2.245,2.195,2.21,5053190.0
2023-04-04,2.235,2.235,2.195,2.22,3391774.0
2023-04-05,2.235,2.245,2.195,2.245,5587866.0
2023-04-06,2.245,2.25,2.185,2.21,3579271.0
2023-04-11,2.23,2.23,2.205,2.21,2864577.0
2023-04-12,2.245,2.295,2.23,2.27,4462313.0
2023-04-13,2.29,2.29,2.245,2.28,2687854.0
2023-04-14,2.305,2.33,2.245,2.26,3601167.0
2023-04-17,2.27,2.28,2.19,2.21,2360211.0
2023-04-18,2.21,2.235,2.205,2.235,4879998.0
2023-04-19,2.22,2.23,2.185,2.195,2782072.0
2023-04-20,2.205,2.22,2.195,2.21,5334022.0
2023-04-21,2.22,2.22,2.195,2.205,1227805.0
2023-04-24,2.22,2.22,2.195,2.21,1254984.0
2023-04-26,2.21,2.23,2.205,2.22,3885425.0
2023-04-27,2.245,2.245,2.22,2.23,4138995.0
2023-04-28,2.245,2.26,2.22,2.22,3574582.0
2023-05-01,2.245,2.255,2.205,2.205,1780527.0
2023-05-02,2.21,2.22,2.175,2.185,3892664.0
2023-05-03,2.205,2.205,2.12,2.12,4181460.0
2023-05-04,2.135,2.175,2.11,2.145,5210127.0
2023-05-05,2.075,2.21,2.06,2.195,19002015.0
2023-05-08,2.21,2.22,2.18,2.195,4405628.0
2023-05-09,2.195,2.245,2.19,2.23,5010978.0
2023-05-10,2.23,2.29,2.23,2.255,9294495.0
2023-05-11,2.29,2.305,2.26,2.29,7644667.0
2023-05-12,2.295,2.33,2.29,2.33,3603645.0
2023-05-15,2.345,2.355,2.29,2.32,3356100.0
2023-05-16,2.33,2.33,2.27,2.28,2245826.0
2023-05-17,2.27,2.29,2.23,2.29,3825033.0
2023-05-18,2.29,2.29,2.26,2.28,2099144.0
2023-05-19,2.28,2.29,2.25,2.29,1452882.0
2023-05-22,2.27,2.28,2.255,2.28,1493578.0
2023-05-23,2.28,2.29,2.245,2.255,1457722.0
2023-05-24,2.28,2.295,2.255,2.29,2660397.0
2023-05-25,2.295,2.315,2.275,2.315,2029982.0
2023-05-26,2.315,2.315,2.27,2.29,1928630.0
2023-05-29,2.29,2.305,2.27,2.29,1381134.0
2023-05-30,2.315,2.315,2.265,2.28,1454345.0
2023-05-31,2.28,2.295,2.255,2.295,4233344.0
2023-06-01,2.305,2.315,2.27,2.295,2230340.0
2023-06-02,2.29,2.315,2.26,2.29,1513134.0
2023-06-05,2.21,2.27,2.1,2.27,8337397.0
2023-06-06,2.27,2.29,2.235,2.26,4842204.0
2023-06-07,2.28,2.29,2.255,2.26,1467428.0
2023-06-08,2.27,2.28,2.245,2.26,1778552.0
2023-06-09,2.295,2.33,2.27,2.315,2485586.0
2023-06-13,2.32,2.32,2.285,2.295,1366450.0
2023-06-14,2.315,2.34,2.305,2.32,2272983.0
2023-06-15,2.32,2.345,2.295,2.345,2007921.0
2023-06-16,2.34,2.365,2.32,2.345,3867891.0
2023-06-19,2.365,2.38,2.33,2.37,1785881.0
2023-06-20,2.38,2.415,2.36,2.405,1845402.0
2023-06-21,2.38,2.455,2.37,2.455,2196019.0
2023-06-22,2.455,2.475,2.415,2.44,1744680.0
2023-06-23,2.455,2.455,2.4,2.44,1950912.0
2023-06-26,2.43,2.48,2.415,2.475,2316630.0
2023-06-27,2.475,2.52,2.45,2.5,2197516.0
2023-06-28,2.54,2.56,2.505,2.515,3133923.0
2023-06-29,2.51,2.56,2.5,2.56,1495246.0
2023-06-30,2.56,2.575,2.535,2.565,1918522.0
2023-07-03,2.565,2.62,2.56,2.6,1554666.0
2023-07-04,2.585,2.595,2.54,2.55,3409537.0
2023-07-05,2.55,2.56,2.51,2.55,2387163.0
2023-07-06,2.54,2.555,2.51,2.54,1306277.0
2023-07-07,2.54,2.54,2.485,2.5,1924158.0
2023-07-10,2.51,2.525,2.49,2.51,1069410.0
2023-07-11,2.525,2.55,2.5,2.515,3201855.0
2023-07-12,2.54,2.54,2.495,2.5,1021713.0
2023-07-13,2.51,2.535,2.5,2.515,1352520.0
2023-07-14,2.54,2.595,2.535,2.585,2901160.0
2023-07-17,2.575,2.61,2.54,2.61,1880257.0
2023-07-18,2.61,2.62,2.585,2.61,1139999.0
2023-07-19,2.625,2.66,2.585,2.585,6006372.0
2023-07-20,2.595,2.62,2.565,2.6,2975306.0
2023-07-21,2.61,2.62,2.465,2.465,20877765.0
2023-07-24,2.475,2.535,2.475,2.49,7288091.0
2023-07-25,2.49,2.515,2.465,2.48,2338718.0
2023-07-26,2.49,2.49,2.38,2.455,5199313.0
2023-07-27,2.51,2.51,2.465,2.48,3271490.0
2023-07-28,2.455,2.48,2.43,2.455,1918833.0
2023-07-31,2.475,2.48,2.445,2.455,1589115.0
2023-08-01,2.465,2.475,2.435,2.44,1642982.0
2023-08-02,2.44,2.445,2.415,2.425,1230559.0
2023-08-03,2.415,2.43,2.395,2.425,1512377.0
2023-08-04,2.425,2.455,2.405,2.43,1962689.0
2023-08-07,2.43,2.43,2.4,2.425,1085106.0
2023-08-08,2.425,2.455,2.425,2.44,2159660.0
2023-08-09,2.43,2.45,2.4,2.415,1925324.0
2023-08-10,2.455,2.47,2.4,2.4,2019619.0
2023-08-11,2.425,2.45,2.4,2.425,1653969.0
2023-08-14,2.405,2.43,2.4,2.415,1434008.0
2023-08-15,2.425,2.475,2.425,2.455,1745652.0
2023-08-16,2.425,2.435,2.4,2.43,2299148.0
2023-08-17,2.4,2.4,2.355,2.37,3062002.0
2023-08-18,2.34,2.38,2.34,2.355,1533293.0
2023-08-21,2.34,2.375,2.34,2.34,1441944.0
2023-08-22,2.37,2.38,2.345,2.355,1232440.0
2023-08-23,2.34,2.39,2.34,2.345,2448204.0
2023-08-24,2.355,2.37,2.305,2.315,3920635.0
2023-08-25,2.33,2.33,2.23,2.255,3861261.0
2023-08-28,2.39,2.39,2.275,2.355,7461246.0
2023-08-29,2.32,2.375,2.305,2.34,4378835.0
2023-08-30,2.465,2.465,2.4,2.4,4091206.0
2023-08-31,2.4,2.435,2.395,2.4,5544681.0
2023-09-01,2.41,2.445,2.385,2.43,4041281.0
2023-09-04,2.355,2.445,2.34,2.42,14871140.0
2023-09-05,2.465,2.465,2.395,2.4,8334574.0
2023-09-06,2.395,2.415,2.375,2.375,11617825.0
2023-09-07,2.385,2.4,2.35,2.35,10066050.0
2023-09-08,2.375,2.395,2.32,2.35,4669820.0
2023-09-11,2.375,2.385,2.335,2.355,5116561.0
2023-09-12,2.355,2.395,2.34,2.375,9149774.0
2023-09-13,2.395,2.395,2.305,2.32,8475804.0
2023-09-14,2.32,2.355,2.32,2.34,6271140.0
2023-09-15,2.34,2.395,2.34,2.375,9304252.0
2023-09-18,2.4,2.41,2.375,2.395,5413786.0
2023-09-19,2.385,2.41,2.365,2.385,4405085.0
2023-09-20,2.41,2.455,2.375,2.41,7621390.0
2023-09-21,2.43,2.435,2.385,2.385,5825022.0
2023-09-22,2.355,2.455,2.35,2.445,13740178.0
2023-09-25,2.455,2.49,2.435,2.455,3068202.0
2023-09-26,2.49,2.51,2.445,2.48,5755212.0
2023-09-27,2.47,2.495,2.455,2.49,4091015.0
2023-09-28,2.51,2.535,2.485,2.51,8136421.0
2023-09-29,2.525,2.545,2.475,2.49,3910133.0
2023-10-02,2.49,2.53,2.48,2.51,3834682.0
2023-10-03,2.465,2.49,2.45,2.465,3476049.0
2023-10-04,2.445,2.465,2.435,2.455,3027642.0
2023-10-05,2.435,2.465,2.41,2.465,3035929.0
2023-10-06,2.43,2.445,2.395,2.4,3810310.0
2023-10-09,2.41,2.45,2.405,2.42,3068726.0
2023-10-10,2.43,2.435,2.395,2.41,3450918.0
2023-10-11,2.435,2.455,2.405,2.43,5651577.0
2023-10-12,2.435,2.465,2.425,2.445,4382309.0
2023-10-13,2.43,2.445,2.4,2.435,2999284.0
2023-10-16,2.41,2.47,2.41,2.445,3807825.0
2023-10-17,2.455,2.465,2.44,2.465,3788671.0
2023-10-18,2.465,2.48,2.445,2.465,3523613.0
2023-10-19,2.445,2.475,2.43,2.465,2616381.0
2023-10-20,2.435,2.49,2.435,2.47,5258481.0
2023-10-23,2.455,2.47,2.435,2.455,3277581.0
2023-10-24,2.47,2.48,2.435,2.455,1375827.0
2023-10-25,2.445,2.475,2.445,2.47,2412350.0
2023-10-26,2.465,2.48,2.44,2.455,3278888.0
2023-10-27,2.435,2.47,2.43,2.435,3180594.0
2023-10-30,2.43,2.445,2.395,2.41,5652293.0
2023-10-31,2.41,2.445,2.4,2.43,4465614.0
2023-11-01,2.435,2.45,2.4,2.4,3530759.0
2023-11-02,2.4,2.455,2.395,2.43,3855357.0
2023-11-03,2.43,2.455,2.4,2.435,13807389.0
2023-11-06,2.445,2.47,2.41,2.41,4576269.0
2023-11-07,2.42,2.43,2.385,2.41,3664796.0
2023-11-08,2.445,2.455,2.39,2.41,7574498.0
2023-11-09,2.43,2.465,2.41,2.41,12784322.0
2023-11-10,2.4,2.41,2.365,2.385,3879923.0
2023-11-13,2.41,2.43,2.385,2.42,3550051.0
2023-11-14,2.465,2.465,2.41,2.445,3744287.0
2023-11-15,2.47,2.47,2.43,2.455,3385059.0
2023-11-16,2.435,2.49,2.43,2.47,6169032.0
2023-11-17,2.47,2.48,2.455,2.465,2183604.0
2023-11-20,2.47,2.515,2.47,2.47,5002785.0
2023-11-21,2.49,2.49,2.465,2.49,4545426.0
2023-11-22,2.48,2.515,2.47,2.51,3369321.0
2023-11-23,2.51,2.51,2.48,2.49,2393892.0
2023-11-24,2.49,2.54,2.48,2.535,3778321.0
2023-11-27,2.525,2.55,2.515,2.535,3585938.0
2023-11-28,2.535,2.56,2.53,2.55,3426824.0
2023-11-29,2.57,2.585,2.545,2.57,3520277.0
2023-11-30,2.58,2.66,2.57,2.65,10001410.0
2023-12-01,2.63,2.67,2.615,2.66,6130370.0
2023-12-04,2.665,2.69,2.63,2.675,4942337.0
2023-12-05,2.65,2.675,2.63,2.64,3700234.0
2023-12-06,2.65,2.71,2.62,2.7,6586156.0
2023-12-07,2.675,2.695,2.65,2.665,6477190.0
2023-12-08,2.65,2.67,2.64,2.665,3048137.0
2023-12-11,2.665,2.675,2.63,2.66,3684615.0
2023-12-12,2.66,2.695,2.65,2.66,4120188.0
2023-12-13,2.65,2.685,2.64,2.675,3845584.0
2023-12-14,2.685,2.695,2.64,2.665,4058104.0
2023-12-15,2.675,2.685,2.64,2.675,11082555.0
2023-12-18,2.665,2.665,2.64,2.64,3404704.0
2023-12-19,2.65,2.695,2.64,2.695,5142911.0
2023-12-20,2.695,2.72,2.675,2.7,3585581.0
2023-12-21,2.73,2.75,2.695,2.7,5765990.0
2023-12-22,2.7,2.72,2.685,2.695,2030999.0
2023-12-27,2.755,2.76,2.71,2.73,2363849.0
2023-12-28,2.765,2.765,2.71,2.745,1996826.0
2023-12-29,2.745,2.77,2.73,2.77,1298868.0
2024-01-02,2.78,2.81,2.77,2.77,1226891.0
2024-01-03,2.735,2.785,2.73,2.745,2169921.0
2024-01-04,2.745,2.79,2.73,2.755,2221106.0
2024-01-05,2.81,2.81,2.735,2.765,3368106.0
2024-01-08,2.765,2.79,2.745,2.765,1893938.0
2024-01-09,2.79,2.815,2.78,2.81,1807599.0
2024-01-10,2.81,2.81,2.78,2.78,1468013.0
2024-01-11,2.8,2.81,2.765,2.77,1733485.0
2024-01-12,2.77,2.79,2.755,2.765,1627129.0
2024-01-15,2.765,2.79,2.755,2.77,1153407.0
2024-01-16,2.765,2.79,2.755,2.78,1901360.0
2024-01-17,2.8,2.81,2.765,2.79,2304630.0
2024-01-18,2.755,2.78,2.755,2.765,2649611.0
2024-01-19,2.79,2.815,2.755,2.765,2533315.0
2024-01-22,2.79,2.8,2.765,2.77,1445103.0
2024-01-23,2.77,2.79,2.765,2.78,1519795.0
2024-01-24,2.79,2.825,2.755,2.765,2931710.0
2024-01-25,2.78,2.805,2.765,2.77,2798026.0
2024-01-29,2.755,2.795,2.755,2.78,2518064.0
2024-01-30,2.81,2.85,2.795,2.815,3079308.0
2024-01-31,2.85,2.905,2.835,2.905,3560214.0
2024-02-01,2.845,2.86,2.81,2.825,2557549.0
2024-02-02,2.85,2.885,2.825,2.87,1698308.0
2024-02-05,2.825,2.88,2.815,2.88,1685057.0
2024-02-06,2.86,2.905,2.85,2.905,2097760.0
2024-02-07,2.915,2.925,2.87,2.895,1654377.0
2024-02-08,2.915,2.93,2.885,2.895,3687779.0
2024-02-09,2.895,2.915,2.845,2.86,2481376.0
2024-02-12,2.845,2.88,2.84,2.88,1257362.0
2024-02-13,2.88,2.885,2.845,2.88,1461635.0
2024-02-14,2.88,2.885,2.85,2.87,2225657.0
2024-02-15,2.88,2.905,2.87,2.895,2710555.0
2024-02-16,2.915,2.94,2.865,2.895,3392768.0
2024-02-19,2.895,2.96,2.88,2.93,1958638.0
2024-02-20,2.925,2.965,2.925,2.965,2570560.0
2024-02-21,3.045,3.3,3.045,3.1,9407091.0
2024-02-22,3.185,3.285,3.15,3.265,7892703.0
2024-02-23,3.32,3.415,3.29,3.365,6048026.0
2024-02-26,3.39,3.405,3.33,3.345,6440757.0
2024-02-27,3.31,3.34,3.29,3.34,4273507.0
2024-02-28,3.345,3.38,3.3,3.38,4247447.0
2024-02-29,3.44,3.46,3.34,3.46,6809968.0
2024-03-01,3.47,3.515,3.44,3.47,4547473.0
2024-03-04,3.46,3.485,3.425,3.47,3408536.0
2024-03-05,3.45,3.515,3.43,3.49,3533388.0
2024-03-06,3.505,3.525,3.48,3.495,3533996.0
2024-03-07,3.495,3.525,3.48,3.505,4649974.0
2024-03-08,3.535,3.645,3.525,3.545,3282166.0
2024-03-11,3.505,3.53,3.48,3.495,1819396.0
2024-03-12,3.47,3.495,3.45,3.48,2672884.0
2024-03-13,3.505,3.525,3.48,3.495,2417713.0
2024-03-14,3.49,3.495,3.45,3.47,1856733.0
2024-03-15,3.46,3.535,3.45,3.515,6662986.0
2024-03-18,3.49,3.515,3.46,3.49,2088878.0
2024-03-19,3.49,3.505,3.45,3.45,1948137.0
2024-03-20,3.48,3.515,3.45,3.45,3473066.0
2024-03-21,3.545,3.55,3.46,3.47,4180800.0
2024-03-22,3.46,3.55,3.45,3.525,4366356.0
2024-03-25,3.525,3.545,3.46,3.47,2581672.0
2024-03-26,3.45,3.47,3.38,3.395,3018237.0
2024-03-27,3.395,3.475,3.38,3.46,2964467.0
2024-03-28,3.49,3.525,3.455,3.515,3658995.0
2024-04-02,3.46,3.57,3.46,3.545,3055973.0
2024-04-03,3.495,3.505,3.44,3.49,3177389.0
2024-04-04,3.535,3.535,3.45,3.47,1751287.0
2024-04-05,3.425,3.525,3.425,3.45,2761326.0
2024-04-08,3.47,3.495,3.46,3.46,1462676.0
2024-04-09,3.45,3.46,3.395,3.44,2170133.0
2024-04-10,3.435,3.455,3.39,3.395,1360161.0
2024-04-11,3.335,3.395,3.335,3.395,3146819.0
2024-04-12,3.39,3.44,3.39,3.425,1299868.0
2024-04-15,3.415,3.44,3.405,3.405,2058048.0
2024-04-16,3.37,3.405,3.325,3.335,2430775.0
2024-04-17,3.315,3.37,3.315,3.335,1918920.0
2024-04-18,3.34,3.395,3.335,3.39,2349955.0
2024-04-19,3.335,3.37,3.285,3.34,3202827.0
2024-04-22,3.38,3.395,3.37,3.39,2009914.0
2024-04-23,3.335,3.395,3.335,3.39,411800.0
2024-04-24,3.415,3.435,3.39,3.405,1504973.0
2024-04-26,3.37,3.39,3.315,3.335,1655087.0
2024-04-29,3.35,3.37,3.315,3.37,1583842.0
2024-04-30,3.335,3.35,3.295,3.315,1969977.0
2024-05-01,3.27,3.29,3.24,3.25,1404173.0
2024-05-02,3.26,3.295,3.26,3.26,1668432.0
2024-05-03,3.27,3.34,3.25,3.34,1533639.0
2024-05-06,3.34,3.37,3.315,3.335,1491054.0
2024-05-07,3.35,3.35,3.295,3.335,2065218.0
2024-05-08,3.37,3.38,3.325,3.35,2141384.0
2024-05-09,3.38,3.38,3.315,3.34,1441486.0
2024-05-10,3.36,3.36,3.305,3.305,1624494.0
2024-05-13,3.285,3.305,3.26,3.305,1830536.0
2024-05-14,3.305,3.34,3.24,3.24,1592129.0
2024-05-15,3.26,3.285,3.23,3.285,1946186.0
2024-05-16,3.37,3.37,3.27,3.28,2094269.0
2024-05-17,3.23,3.28,3.225,3.24,1502228.0
2024-05-20,3.23,3.25,3.215,3.225,1388045.0
2024-05-21,3.27,3.285,3.215,3.24,1985781.0
2024-05-22,3.27,3.295,3.225,3.285,1777814.0
2024-05-23,3.26,3.285,3.23,3.285,2196226.0
2024-05-24,3.24,3.25,3.185,3.25,1866464.0
2024-05-27,3.28,3.335,3.235,3.315,3270875.0
2024-05-28,3.295,3.31,3.24,3.24,1660715.0
2024-05-29,3.195,3.24,3.18,3.195,2028172.0
2024-05-30,3.185,3.225,3.185,3.205,1427276.0
2024-05-31,3.26,3.285,3.25,3.285,2557880.0
2024-06-03,3.305,3.37,3.295,3.35,3030417.0
2024-06-04,3.37,3.45,3.37,3.38,3533229.0
2024-06-05,3.38,3.39,3.35,3.35,2198922.0
2024-06-06,3.38,3.44,3.37,3.39,2865345.0
2024-06-07,3.395,3.405,3.34,3.37,2411737.0
2024-06-11,3.305,3.365,3.305,3.325,2109785.0
2024-06-12,3.305,3.37,3.295,3.37,2453978.0
2024-06-13,3.405,3.435,3.39,3.395,2562025.0
2024-06-14,3.405,3.46,3.395,3.415,2778480.0
2024-06-17,3.39,3.395,3.35,3.38,1728500.0
2024-06-18,3.415,3.46,3.405,3.44,2738913.0
2024-06-19,3.44,3.485,3.425,3.44,2808531.0
2024-06-20,3.48,3.55,3.46,3.55,4836087.0
2024-06-21,3.55,3.605,3.535,3.605,4904788.0
2024-06-24,3.6,3.6,3.515,3.56,2946039.0
2024-06-25,3.57,3.57,3.495,3.505,1867720.0
2024-06-26,3.56,3.56,3.495,3.535,2379444.0
2024-06-27,3.48,3.48,3.42,3.48,3398010.0
2024-06-28,3.495,3.58,3.48,3.495,2976471.0
2024-07-01,3.49,3.545,3.47,3.525,2287342.0
2024-07-02,3.545,3.68,3.545,3.57,3175554.0
2024-07-03,3.56,3.615,3.545,3.605,2403109.0
2024-07-04,3.635,3.645,3.6,3.605,2001555.0
2024-07-05,3.605,3.67,3.6,3.625,1781597.0
2024-07-08,3.635,3.715,3.625,3.7,3888298.0
2024-07-09,3.69,3.79,3.68,3.78,2418434.0
2024-07-10,3.735,3.77,3.715,3.725,1377810.0
2024-07-11,3.76,3.79,3.755,3.78,1599938.0
2024-07-12,3.79,3.81,3.76,3.8,1408850.0
2024-07-15,3.78,3.835,3.78,3.8,2240656.0
2024-07-16,3.8,3.815,3.73,3.745,2604343.0
2024-07-17,3.755,3.78,3.715,3.735,3205533.0
2024-07-18,3.76,3.81,3.75,3.76,2967932.0
2024-07-19,3.715,3.825,3.715,3.825,1951718.0
2024-07-22,3.8,3.825,3.77,3.8,2067550.0
2024-07-23,3.815,3.855,3.815,3.835,1148661.0
2024-07-24,3.825,3.855,3.79,3.845,2111635.0
2024-07-25,3.81,3.845,3.8,3.815,2453419.0
2024-07-26,3.79,3.86,3.79,3.86,1942440.0
2024-07-29,3.9,3.91,3.855,3.88,1599078.0
2024-07-30,3.855,3.91,3.84,3.9,1189854.0
2024-07-31,3.925,4.01,3.915,4.01,3651169.0
2024-08-01,4.02,4.02,3.915,3.915,3020466.0
2024-08-02,3.845,3.915,3.845,3.89,2655304.0
2024-08-05,3.81,3.81,3.66,3.67,1890339.0
2024-08-06,3.7,3.76,3.66,3.745,2436276.0
2024-08-07,3.77,3.815,3.745,3.8,2269887.0
2024-08-08,3.8,3.855,3.79,3.825,1752201.0
2024-08-09,3.88,3.91,3.85,3.87,1849465.0
2024-08-12,3.915,3.945,3.91,3.91,1846047.0
2024-08-13,3.915,4.01,3.91,3.935,3188761.0
2024-08-14,3.965,4.05,3.945,3.99,2662569.0
2024-08-15,4.02,4.07,4.005,4.02,3725461.0
2024-08-16,4.065,4.065,3.975,4.025,2749748.0
2024-08-19,4.02,4.06,4.02,4.035,1889739.0
2024-08-20,4.035,4.1,4.035,4.08,1653679.0
2024-08-21,4.21,4.235,3.78,3.81,3731872.0
2024-08-22,3.955,4.06,3.87,3.99,4586692.0
2024-08-23,4.01,4.065,3.98,4.01,3356598.0
2024-08-26,3.97,4.07,3.965,4.025,2565612.0
2024-08-27,4.01,4.02,3.945,4.0,2515804.0
2024-08-28,3.98,4.0,3.95,3.965,2422956.0
2024-08-29,3.985,4.015,3.91,3.93,2461282.0
2024-08-30,3.94,3.995,3.93,3.975,2833415.0
2024-09-02,3.975,4.005,3.95,3.985,424884.0
2024-09-03,3.975,4.05,3.94,4.005,2503489.0
2024-09-04,3.975,4.035,3.96,4.005,2679595.0
2024-09-05,3.995,4.08,3.995,4.035,3722896.0
2024-09-06,4.025,4.105,4.005,4.06,3374095.0
2024-09-09,4.005,4.055,3.97,4.055,1562161.0
2024-09-10,4.07,4.085,4.035,4.08,2004351.0
2024-09-11,4.08,4.09,4.015,4.055,1930215.0
2024-09-12,4.09,4.145,4.09,4.12,2127889.0
2024-09-13,4.155,4.175,4.11,4.145,1764805.0
2024-09-16,4.145,4.185,4.12,4.165,1948471.0
2024-09-17,4.195,4.21,4.135,4.175,1650936.0
2024-09-18,4.135,4.195,4.135,4.185,1540151.0
2024-09-19,4.315,4.315,4.175,4.24,1074629.0
2024-09-20,4.26,4.28,4.235,4.28,3299890.0
2024-09-23,4.26,4.295,4.24,4.26,1971238.0
2024-09-24,4.24,4.24,4.205,4.23,1898704.0
2024-09-25,4.26,4.26,4.195,4.205,2097463.0
2024-09-26,4.23,4.295,4.215,4.27,3467665.0
2024-09-27,4.22,4.315,4.21,4.29,2075419.0
2024-09-30,4.295,4.305,4.26,4.28,2300642.0
2024-10-01,4.26,4.37,4.25,4.355,1884791.0
2024-10-02,4.325,4.345,4.24,4.26,2318703.0
2024-10-03,4.27,4.27,4.205,4.25,1420547.0
2024-10-04,4.23,4.25,4.205,4.25,1176441.0
2024-10-07,4.23,4.255,4.195,4.25,976390.0
2024-10-08,4.22,4.29,4.22,4.28,1238353.0
2024-10-09,4.295,4.36,4.295,4.355,1472315.0
2024-10-10,4.345,4.365,4.29,4.315,1372581.0
2024-10-11,4.325,4.39,4.305,4.37,1463087.0
2024-10-14,4.4,4.44,4.32,4.37,1215130.0
2024-10-15,4.37,4.445,4.37,4.43,1133015.0
2024-10-16,4.4,4.425,4.34,4.345,1717855.0
2024-10-17,4.455,4.465,4.37,4.45,1685017.0
2024-10-18,4.43,4.45,4.335,4.355,1959500.0
2024-10-21,4.4,4.465,4.39,4.465,1523725.0
2024-10-22,4.4,4.44,4.36,4.38,2264839.0
2024-10-23,4.37,4.43,4.365,4.4,1150113.0
2024-10-24,4.4,4.465,4.39,4.41,1804490.0
2024-10-25,4.4,4.42,4.295,4.305,1245738.0
2024-10-28,4.305,4.335,4.295,4.325,1074228.0
2024-10-29,4.335,4.335,4.28,4.325,1895663.0
2024-10-30,4.315,4.325,4.29,4.325,1644842.0
2024-10-31,4.315,4.36,4.29,4.315,1968138.0
2024-11-01,4.28,4.325,4.22,4.27,1644224.0
2024-11-04,4.27,4.315,4.26,4.305,1262290.0
2024-11-05,4.27,4.315,4.26,4.295,838647.0
2024-11-06,4.365,4.37,4.29,4.355,1840619.0
2024-11-07,4.4,4.41,4.335,4.41,1488178.0
2024-11-08,4.45,4.465,4.365,4.365,1808639.0
2024-11-11,4.37,4.4,4.35,4.38,1649947.0
2024-11-12,4.38,4.42,4.345,4.42,1148585.0
2024-11-13,4.37,4.43,4.335,4.355,1542993.0
2024-11-14,4.39,4.41,4.345,4.345,1133827.0
2024-11-15,4.345,4.39,4.33,4.39,1510503.0
2024-11-18,4.4,4.42,4.35,4.37,1699732.0
2024-11-19,4.345,4.44,4.345,4.4,2836209.0
2024-11-20,4.365,4.39,4.27,4.305,1609359.0
2024-11-21,4.305,4.325,4.27,4.305,1844719.0
2024-11-22,4.325,4.355,4.31,4.325,2088698.0
2024-11-25,4.355,4.38,4.325,4.37,2977762.0
2024-11-26,4.39,4.4,4.305,4.305,1383594.0
2024-11-27,4.315,4.335,4.29,4.305,1401945.0
2024-11-28,4.315,4.39,4.295,4.325,2003135.0
2024-11-29,4.325,4.325,4.27,4.28,1253360.0
2024-12-02,4.28,4.295,4.11,4.12,2338751.0
2024-12-03,4.13,4.135,4.045,4.07,2881691.0
2024-12-04,4.055,4.07,4.015,4.06,3520525.0
2024-12-05,4.07,4.145,4.07,4.11,4061626.0
2024-12-06,4.045,4.06,3.995,4.005,3184751.0
2024-12-09,4.005,4.015,3.97,4.005,2603439.0
2024-12-10,3.975,4.015,3.95,3.975,2427235.0
2024-12-11,3.97,4.055,3.96,4.045,2874796.0
2024-12-12,4.035,4.08,2.99,3.13,18917649.0
2024-12-13,2.945,3.5,2.895,3.47,24460784.0
2024-12-16,3.34,3.34,3.14,3.15,11390180.0
2024-12-17,3.215,3.285,3.16,3.245,6533281.0
2024-12-18,3.28,3.34,3.245,3.245,4952378.0
2024-12-19,3.15,3.265,3.15,3.245,5298039.0
2024-12-20,3.32,3.375,3.255,3.365,6540005.0
2024-12-23,3.34,3.375,3.33,3.355,1584740.0
2024-12-24,3.385,3.415,3.345,3.415,627717.0
2024-12-27,3.425,3.46,3.415,3.425,1396542.0
2024-12-30,3.43,3.44,3.385,3.425,1677068.0
2024-12-31,3.395,3.43,3.385,3.385,790207.0
2025-01-02,3.385,3.415,3.375,3.395,1484483.0
2025-01-03,3.355,3.44,3.355,3.415,722424.0
2025-01-06,3.425,3.46,3.355,3.375,1810041.0
2025-01-07,3.395,3.46,3.37,3.43,2152887.0
2025-01-08,3.385,3.425,3.34,3.405,2974877.0
2025-01-09,3.395,3.41,3.34,3.385,2666024.0
2025-01-10,3.385,3.45,3.365,3.425,1449894.0
2025-01-13,3.375,3.425,3.345,3.385,1762061.0
2025-01-14,3.385,3.46,3.385,3.44,1596612.0
2025-01-15,3.44,3.48,3.425,3.425,1569632.0
2025-01-16,3.48,3.48,3.425,3.45,1932233.0
2025-01-17,3.45,3.48,3.44,3.47,1403148.0
2025-01-20,3.49,3.525,3.47,3.525,2044427.0
2025-01-21,3.555,3.59,3.54,3.565,1383829.0
2025-01-22,3.6,3.66,3.595,3.65,2028719.0
2025-01-23,3.665,3.695,3.535,3.545,2094057.0
2025-01-24,3.575,3.63,3.57,3.61,1689864.0
2025-01-28,3.61,3.675,3.61,3.65,1596641.0
2025-01-29,3.66,3.675,3.585,3.6,2232553.0
2025-01-30,3.61,3.665,3.58,3.64,1883343.0
2025-01-31,3.665,3.675,3.59,3.59,3075601.0
2025-02-03,3.565,3.565,3.44,3.525,2773865.0
2025-02-04,3.565,3.6,3.535,3.575,2072215.0
2025-02-05,3.59,3.66,3.59,3.62,2158446.0
2025-02-06,3.675,3.695,3.62,3.65,1394454.0
2025-02-07,3.61,3.66,3.61,3.64,835353.0
2025-02-10,3.61,3.64,3.59,3.59,776050.0
2025-02-11,3.61,3.63,3.565,3.575,1699352.0
2025-02-12,3.575,3.6,3.525,3.555,1856615.0
2025-02-13,3.58,3.58,3.515,3.565,1323126.0
2025-02-14,3.58,3.62,3.57,3.59,1240579.0
2025-02-17,3.59,3.64,3.58,3.62,1490996.0
2025-02-18,3.63,3.665,3.615,3.63,886240.0
2025-02-19,3.81,3.96,3.695,3.885,3643763.0
2025-02-20,3.975,4.13,3.975,4.015,5026335.0
2025-02-21,4.06,4.075,3.98,4.035,2556312.0
2025-02-24,4.015,4.055,3.975,3.995,1769661.0
2025-02-25,3.96,4.005,3.93,3.995,3529793.0
2025-02-26,3.995,4.015,3.92,3.975,2205218.0
2025-02-27,4.06,4.095,4.03,4.05,1975298.0
2025-02-28,4.05,4.135,4.04,4.095,3593686.0
2025-03-03,4.07,4.13,4.04,4.085,1976120.0
2025-03-04,4.04,4.095,4.01,4.04,2220038.0
2025-03-05,3.99,4.015,3.95,3.99,2363751.0
2025-03-06,3.96,4.02,3.93,4.02,2003829.0
2025-03-07,3.94,4.01,3.94,3.97,1559668.0
2025-03-10,3.99,4.06,3.97,4.01,2107395.0
2025-03-11,3.99,4.01,3.885,3.96,5512187.0
2025-03-12,3.91,3.95,3.78,3.9,4910753.0
2025-03-13,3.93,3.95,3.865,3.92,2096031.0
2025-03-14,3.92,3.965,3.91,3.96,1146967.0
2025-03-17,3.96,4.02,3.885,3.92,3004182.0
2025-03-18,3.98,4.0,3.91,3.95,2497772.0
2025-03-19,3.91,4.02,3.91,3.98,3534030.0
2025-03-20,4.04,4.05,3.975,4.01,2161859.0
2025-03-21,3.99,4.035,3.96,4.02,3291950.0
2025-03-24,4.01,4.02,3.95,3.95,1415383.0
2025-03-25,3.97,4.02,3.94,3.96,1827146.0
2025-03-26,3.97,3.99,3.93,3.99,1571043.0
2025-03-27,3.97,3.97,3.91,3.94,1511479.0
2025-03-28,3.92,4.02,3.92,4.0,1861171.0
2025-03-31,4.01,4.01,3.89,3.91,3484950.0
2025-04-01,3.98,4.01,3.92,3.97,2676892.0
2025-04-02,4.04,4.04,3.96,3.99,1976262.0
2025-04-03,3.95,4.03,3.95,4.02,2667413.0
2025-04-04,3.99,4.075,3.98,4.03,4287480.0
2025-04-07,3.855,4.0,3.765,3.89,6126192.0
2025-04-08,3.865,3.96,3.865,3.94,2872751.0
2025-04-09,3.91,3.98,3.83,3.865,3387462.0
2025-04-10,4.095,4.105,3.94,4.0,4843013.0
2025-04-11,3.94,4.04,3.93,4.01,5206775.0
2025-04-14,3.99,4.06,3.99,4.04,5077025.0
2025-04-15,4.04,4.075,3.99,4.04,3672553.0
2025-04-16,4.01,4.075,4.01,4.04,2028010.0
2025-04-17,4.07,4.095,4.05,4.07,3013164.0
2025-04-22,4.05,4.05,3.98,4.01,185440.0
2025-04-23,4.085,4.125,4.06,4.095,2872105.0
2025-04-24,4.105,4.125,4.05,4.085,1458607.0
2025-04-28,4.085,4.15,4.075,4.125,4120797.0
2025-04-29,4.135,4.145,4.075,4.105,4152249.0
2025-04-30,4.125,4.155,4.065,4.125,6455679.0
2025-05-01,4.155,4.205,4.095,4.155,4897471.0
2025-05-02,4.155,4.26,4.135,4.225,3268366.0
2025-05-05,4.235,4.26,4.2,4.225,2372161.0
2025-05-06,4.225,4.33,4.225,4.32,2225550.0
2025-05-07,4.33,4.39,4.3,4.37,2518893.0
2025-05-08,4.39,4.505,4.38,4.445,2149049.0
2025-05-09,4.455,4.535,4.43,4.515,2427649.0
2025-05-12,4.525,4.565,4.495,4.515,2136147.0
2025-05-13,4.525,4.54,4.475,4.525,1562044.0
2025-05-14,4.565,4.605,4.475,4.535,3761326.0
2025-05-15,4.495,4.525,4.46,4.485,2471168.0
2025-05-16,4.475,4.535,4.445,4.525,1845118.0
2025-05-19,4.515,4.565,4.485,4.535,2428572.0
2025-05-20,4.555,4.58,4.505,4.545,1642074.0
2025-05-21,4.515,4.575,4.475,4.565,1804969.0
2025-05-22,4.565,4.665,4.525,4.63,1779986.0
2025-05-23,4.63,4.69,4.62,4.66,1159477.0
2025-05-26,4.63,4.705,4.605,4.62,1558572.0
2025-05-27,4.62,4.65,4.585,4.63,973806.0
2025-05-28,4.65,4.65,4.555,4.585,1458962.0
2025-05-29,4.615,4.62,4.545,4.585,1446366.0
2025-05-30,4.575,4.615,4.535,4.605,2739482.0
2025-06-02,4.595,4.64,4.595,4.62,801550.0
2025-06-03,4.62,4.68,4.595,4.68,1450123.0
2025-06-04,4.68,4.76,4.655,4.7,2628919.0
2025-06-05,4.71,4.75,4.69,4.73,1884642.0
2025-06-06,4.73,4.795,4.71,4.73,1769817.0
2025-06-10,4.76,4.805,4.75,4.795,1509695.0
2025-06-11,4.69,4.79,4.68,4.72,2565559.0
2025-06-12,4.76,4.795,4.71,4.79,2425095.0
2025-06-13,4.77,4.77,4.69,4.77,1841442.0
2025-06-16,4.77,4.835,4.75,4.795,3497651.0
2025-06-17,4.805,4.865,4.805,4.835,1503598.0
2025-06-18,4.885,4.935,4.865,4.865,2330956.0
2025-06-19,4.795,4.845,4.75,4.805,3480121.0
2025-06-20,4.78,4.865,4.76,4.865,4965235.0
2025-06-23,4.855,4.885,4.825,4.885,1753423.0
2025-06-24,4.945,4.955,4.875,4.935,2315628.0
2025-06-25,4.935,4.945,4.855,4.865,3350279.0
2025-06-26,4.845,4.915,4.835,4.915,1662993.0
2025-06-27,4.955,5.01,4.955,4.99,2312912.0
2025-06-30,5.04,5.105,4.99,5.04,2586935.0
2025-07-01,5.02,5.1,5.02,5.06,3705161.0
2025-07-02,5.03,5.06,4.965,5.0,3541564.0
2025-07-03,4.945,5.03,4.915,4.945,2561860.0
2025-07-04,4.965,5.01,4.925,4.975,1124060.0
2025-07-07,4.965,5.0,4.955,4.98,1403130.0
2025-07-08,4.965,5.045,4.945,5.01,1560329.0
2025-07-09,4.99,5.06,4.975,5.02,1733414.0
2025-07-10,5.11,5.12,5.0,5.08,2316017.0
2025-07-11,5.09,5.11,4.945,4.98,3086293.0
2025-07-14,4.99,5.04,4.975,5.01,1067215.0
2025-07-15,5.03,5.08,5.03,5.07,1704845.0
2025-07-16,5.0,5.1,4.99,5.06,1756155.0
2025-07-17,5.07,5.11,5.045,5.07,1588574.0
2025-07-18,5.08,5.15,5.07,5.14,2368236.0
2025-07-21,5.12,5.12,5.05,5.07,1812769.0
2025-07-22,5.06,5.11,5.05,5.06,1317034.0
2025-07-23,5.1,5.1,5.05,5.08,1966203.0
2025-07-24,5.1,5.1,4.975,4.975,1430619.0
2025-07-25,4.965,5.01,4.875,4.945,1375072.0
2025-07-28,4.975,5.01,4.945,4.98,1352766.0
2025-07-29,4.955,4.975,4.895,4.965,1591661.0
2025-07-30,4.98,5.065,4.935,5.04,1402948.0
2025-07-31,5.03,5.11,5.02,5.07,1346105.0
2025-08-01,5.06,5.12,5.045,5.1,1082468.0
2025-08-04,5.05,5.09,5.03,5.06,658191.0
2025-08-05,5.08,5.085,5.02,5.08,1663864.0
2025-08-06,5.06,5.08,5.01,5.08,1575735.0
2025-08-07,5.09,5.16,5.07,5.16,1764372.0
2025-08-08,5.15,5.16,5.11,5.11,756672.0
2025-08-11,5.1,5.175,5.09,5.16,1293156.0
2025-08-12,5.14,5.195,5.11,5.175,1379503.0
2025-08-13,5.195,5.21,5.01,5.06,2143005.0
2025-08-14,4.835,5.14,4.69,5.14,3662164.0
2025-08-15,5.16,5.36,5.11,5.35,2882575.0
2025-08-18,5.34,5.48,5.325,5.37,2742188.0
2025-08-19,5.38,5.38,5.265,5.285,1983621.0
2025-08-20,5.35,5.42,5.295,5.34,2824652.0
2025-08-21,5.37,5.43,5.325,5.43,2254296.0
2025-08-22,5.45,5.46,5.34,5.39,2167563.0
2025-08-25,5.41,5.47,5.37,5.38,2094061.0
2025-08-26,5.39,5.405,5.315,5.4,2079574.0
2025-08-27,5.4,5.42,5.34,5.37,1625330.0
2025-08-28,5.48,5.5,5.4,5.45,1012491.0
2025-08-29,5.42,5.45,5.35,5.44,1523428.0
2025-09-01,5.4,5.45,5.28,5.28,1445469.0
2025-09-02,5.29,5.32,5.25,5.32,1401219.0
2025-09-03,5.29,5.31,5.18,5.18,1339380.0
2025-09-04,5.23,5.28,5.19,5.19,927426.0
2025-09-05,5.22,5.26,5.19,5.2,1203726.0
2025-09-08,5.25,5.25,5.05,5.05,1835381.0
2025-09-09,5.05,5.12,5.0,5.04,1879940.0
2025-09-10,5.05,5.055,4.98,5.0,1992905.0
2025-09-11,4.98,5.23,4.61,5.03,7172439.0
2025-09-12,5.18,5.36,5.08,5.31,5484210.0
2025-09-15,5.25,5.26,5.12,5.13,3319179.0
2025-09-16,5.1,5.105,5.03,5.05,1657206.0
2025-09-17,5.03,5.07,4.93,5.03,1917373.0
2025-09-18,5.05,5.07,4.995,5.05,1946891.0
2025-09-19,5.1,5.16,5.07,5.07,3411736.0
2025-09-22,5.0,5.11,5.0,5.07,1225951.0
2025-09-23,5.07,5.13,5.06,5.1,1630000.0
2025-09-24,5.08,5.12,5.05,5.08,1337023.0
2025-09-25,5.01,5.05,4.98,5.03,1976084.0
2025-09-26,5.0,5.1,4.96,5.1,2005141.0
2025-09-29,5.14,5.21,5.115,5.17,1721397.0
2025-09-30,5.01,5.15,5.01,5.11,1918064.0
2025-10-01,5.1,5.18,5.075,5.1,1393767.0
2025-10-02,5.13,5.2,5.085,5.16,1597140.0
2025-10-03,5.18,5.24,5.15,5.24,1854749.0
2025-10-06,5.25,5.26,5.15,5.15,929465.0
2025-10-07,5.17,5.27,5.14,5.26,1226539.0
2025-10-08,5.26,5.28,5.195,5.28,1884188.0
2025-10-09,5.3,5.38,5.29,5.36,1727255.0
2025-10-10,5.33,5.41,5.32,5.39,1616595.0
2025-10-13,5.44,5.45,5.35,5.4,1743012.0
2025-10-14,5.42,5.44,5.35,5.37,2317381.0
2025-10-15,5.43,5.54,5.39,5.53,3309986.0
2025-10-16,5.54,5.56,5.43,5.43,3462135.0
2025-10-17,5.4,5.57,5.375,5.47,3054832.0
2025-10-20,5.55,5.57,5.4,5.49,3497921.0
2025-10-21,5.5,5.54,5.41,5.45,2487497.0
2025-10-22,5.47,5.49,5.335,5.41,2564965.0
2025-10-23,5.4,5.45,5.325,5.44,2745561.0
2025-10-24,5.43,5.45,5.35,5.39,2225887.0
2025-10-27,5.48,5.48,5.4,5.44,985523.0
2025-10-28,5.43,5.5,5.385,5.39,1451674.0
2025-10-29,5.43,5.46,5.39,5.43,1552235.0
2025-10-30,5.39,5.49,5.37,5.46,2362738.0
2025-10-31,5.67,5.74,5.58,5.73,2358677.0
2025-11-03,5.68,5.745,5.57,5.59,2600292.0
2025-11-04,5.62,5.72,5.55,5.67,2984722.0
2025-11-05,5.7,5.75,5.62,5.65,2671086.0
2025-11-06,5.7,5.85,5.7,5.77,2570193.0
2025-11-07,5.8,5.84,5.7,5.72,2143999.0
2025-11-10,5.7,5.81,5.7,5.81,1521397.0
2025-11-11,5.84,5.85,5.73,5.73,2821127.0
2025-11-12,5.75,5.75,5.665,5.74,1821482.0
2025-11-13,5.71,5.82,5.66,5.76,2046147.0
2025-11-14,5.7,5.81,5.65,5.79,3081321.0
2025-11-17,5.76,5.84,5.76,5.84,2375317.0
2025-11-18,5.76,5.835,5.6,5.61,4970887.0
2025-11-19,5.52,5.6,5.485,5.52,2888249.0
2025-11-20,5.52,5.62,5.5,5.6,2247406.0
2025-11-21,5.6,5.605,5.53,5.58,1408366.0
2025-11-24,5.71,5.72,5.625,5.71,3831209.0
2025-11-25,5.74,5.75,5.66,5.73,1537796.0
2025-11-26,5.75,5.87,5.71,5.8,2642858.0