Date,Open,High,Low,Close,Volume
2021-11-18,16.049999033652284,17.99999977187857,15.74999980039375,16.20000055763016,1374100.0
2021-11-19,16.43000009695161,17.04999902097887,16.39999941068631,16.61000039984617,280700.0
2021-11-22,16.799999024147223,16.899999404349604,15.999999797225398,15.999999797225398,109200.0
2021-11-23,15.999999797225398,16.010000025980496,14.81999950700425,15.05,282300.0
2021-11-24,15.249999806730456,15.310000225586746,15.05,15.299999996831648,65000.0
2021-11-25,15.69999961029256,17.680000081109842,15.69999961029256,17.409999626768,211700.0
2021-11-26,17.200000544956747,17.3999993980129,16.219999107791747,16.60000017109107,101600.0
2021-11-29,17.249999781383632,17.249999781383632,16.350000174259424,16.700000551293453,114900.0
2021-11-30,16.879998946839407,16.999999784551985,16.05999926240738,16.54999902731558,88700.0
2021-12-01,16.95999886953159,16.95999886953159,15.439999384705814,15.549999993663294,40700.0
2021-12-02,15.70999983904766,16.49999979088869,15.499999803562105,15.600000183764486,85400.0
2021-12-03,15.890000141942222,15.999999797225398,15.600000183764486,15.600000183764486,11200.0
2021-12-06,15.640000145110577,15.640000145110577,15.299999996831648,15.549999993663294,102500.0
2021-12-07,15.659999648946467,16.85000016792272,15.659999648946467,16.51000001964379,24700.0
2021-12-08,16.63999917876286,16.999999784551985,16.60000017109107,16.680000093783253,42600.0
2021-12-09,16.749999787720338,16.799999024147223,16.28000048032234,16.649999407517956,27000.0
2021-12-10,16.60000017109107,16.999999784551985,16.030000483490696,16.030000483490696,39100.0
2021-12-13,16.51000001964379,16.899999404349604,16.229999336546847,16.350000174259424,38100.0
2021-12-14,16.54999902731558,16.749999787720338,15.600000183764486,15.839999951841031,46200.0
2021-12-15,16.350000174259424,16.350000174259424,15.529999536153095,15.609999458845278,37500.0
2021-12-16,15.869999684432024,16.20999887903665,15.579999726254288,16.049999033652284,21600.0
2021-12-17,16.129998956344465,16.129998956344465,15.399999423359722,15.479999346051908,25700.0
2021-12-20,16.049999033652284,16.05999926240738,15.5200002610723,15.649999420191367,133400.0
2021-12-21,15.729999342883552,15.879999913187124,15.5200002610723,15.649999420191367,221300.0
2021-12-22,15.649999420191367,15.79999999049494,15.600000183764486,15.609999458845278,75100.0
2021-12-23,15.79999999049494,15.81000021925004,15.549999993663294,15.549999993663294,39200.0
2021-12-24,15.789999761739844,15.890000141942222,15.70999983904766,15.79999999049494,2300.0
2021-12-29,15.9799993397152,16.43000009695161,15.70999983904766,16.169999871364862,50900.0
2021-12-30,16.350000174259424,16.760000016475438,16.350000174259424,16.379998953176113,22500.0
2021-12-31,16.579999713580875,16.579999713580875,16.159999642609762,16.49999979088869,26900.0
2022-01-04,16.49999979088869,16.83999993916762,15.890000141942222,16.180000100119962,52500.0
2022-01-05,16.45,16.46,15.85,16.02,28840.0
2022-01-06,15.97,16.05,15.8,15.93,22288.0
2022-01-07,15.93,16.18,15.62,16.0,96455.0
2022-01-10,16.0,16.14,15.0,15.05,107429.0
2022-01-11,15.0,15.215,14.56,14.73,100419.0
2022-01-12,14.7,15.33,13.83,14.0,96001.0
2022-01-13,14.14,14.305,13.21,13.34,106421.0
2022-01-14,13.3,13.375,12.82,13.05,68180.0
2022-01-17,13.05,13.06,12.5,12.85,62331.0
2022-01-18,12.69,12.75,11.85,12.18,166605.0
2022-01-19,12.46,12.48,11.82,12.02,126810.0
2022-01-20,12.1,12.11,10.8,10.91,130864.0
2022-01-21,10.88,10.96,9.82,9.99,122056.0
2022-01-24,9.63,9.76,8.77,9.62,181022.0
2022-01-25,9.49,9.7,9.15,9.4,97814.0
2022-01-26,9.52,10.4,9.52,10.21,68342.0
2022-01-27,10.75,10.75,9.25,9.43,87608.0
2022-01-28,9.43,9.58,9.05,9.3,36913.0
2022-01-31,9.32,10.53,9.14,10.38,38314.0
2022-02-01,10.49,10.98,10.02,10.69,72131.0
2022-02-02,11.36,11.36,10.32,10.41,81433.0
2022-02-03,10.5,10.53,9.48,9.48,66055.0
2022-02-04,9.57,10.21,9.5,10.05,74561.0
2022-02-07,10.6,11.12,10.34,10.705,162949.0
2022-02-08,11.75,11.85,10.37,10.63,228790.0
2022-02-09,10.95,11.53,10.43,11.37,138467.0
2022-02-10,11.5,11.54,10.92,11.0,90649.0
2022-02-11,11.03,11.15,10.22,10.4,68332.0
2022-02-14,10.2,10.4,9.8,9.96,67253.0
2022-02-15,10.25,10.63,10.0,10.43,51613.0
2022-02-16,10.5,10.5,9.91,10.05,72826.0
2022-02-17,10.18,10.18,9.52,9.53,67143.0
2022-02-18,9.55,9.77,9.35,9.58,36241.0
2022-02-22,9.59,9.68,9.03,9.17,72025.0
2022-02-23,9.42,9.65,9.0,9.15,35211.0
2022-02-24,9.0,9.37,8.88,9.12,82829.0
2022-02-25,9.09,9.53,9.09,9.51,45039.0
2022-02-28,9.78,9.85,9.41,9.72,35098.0
2022-03-01,9.75,9.95,9.58,9.58,25336.0
2022-03-02,9.87,9.87,9.38,9.5,19851.0
2022-03-03,9.64,9.64,8.9,9.0,105349.0
2022-03-04,9.08,9.42,8.95,9.25,53206.0
2022-03-07,9.29,9.59,9.29,9.38,53572.0
2022-03-08,9.62,9.87,9.18,9.61,44161.0
2022-03-09,9.87,10.13,9.6,9.87,42842.0
2022-03-10,9.49,9.98,9.49,9.61,16981.0
2022-03-11,9.77,9.77,9.16,9.55,39285.0
2022-03-14,9.66,9.66,9.33,9.48,12688.0
2022-03-15,9.48,9.78,9.48,9.5,12065.0
2022-03-16,9.48,10.13,9.48,10.05,27630.0
2022-03-17,9.95,10.72,9.64,10.58,42743.0
2022-03-18,10.91,11.14,10.25,11.0,44404.0
2022-03-21,11.1,11.44,10.4,11.15,40915.0
2022-03-22,11.45,11.65,11.16,11.37,41796.0
2022-03-23,11.17,11.7,11.17,11.5,60151.0
2022-03-24,11.7,11.7,10.7,10.72,28569.0
2022-03-25,10.76,11.15,10.16,10.16,37603.0
2022-03-28,10.55,11.5,10.04,10.7,35893.0
2022-03-29,11.0,11.0,10.62,10.79,21328.0
2022-03-30,11.0,11.0,10.23,10.27,20916.0
2022-03-31,10.16,10.39,10.01,10.11,18899.0
2022-04-01,10.92,10.92,9.62,9.72,21909.0
2022-04-04,10.67,10.67,9.65,10.0,11632.0
2022-04-05,10.4,10.4,9.53,9.725,35704.0
2022-04-06,10.2,10.2,9.21,9.33,57166.0
2022-04-07,9.8,9.8,8.95,9.25,79872.0
2022-04-08,9.45,9.8,8.9,9.34,30660.0
2022-04-11,9.43,9.48,8.76,8.99,43530.0
2022-04-12,9.21,9.25,8.56,8.56,68016.0
2022-04-13,8.73,9.11,8.69,8.9,61748.0
2022-04-14,9.01,9.01,8.56,8.68,28963.0
2022-04-18,8.93,8.99,8.15,8.2,42424.0
2022-04-19,8.14,8.72,8.13,8.5,44497.0
2022-04-20,8.5,8.97,8.29,8.3,15468.0
2022-04-21,8.3,8.36,7.88,8.09,52185.0
2022-04-22,8.15,8.29,7.7,7.95,71808.0
2022-04-25,7.95,8.28,7.6,8.28,104129.0
2022-04-26,8.28,8.28,7.64,7.88,18325.0
2022-04-27,7.88,7.96,7.55,7.73,29554.0
2022-04-28,7.9,8.01,7.36,8.01,19357.0
2022-04-29,8.09,8.1,7.67,8.06,11902.0
2022-05-02,8.09,8.25,7.73,7.78,11956.0
2022-05-03,7.87,7.91,7.5,7.55,19151.0
2022-05-04,7.54,8.07,7.07,7.75,48229.0
2022-05-05,7.75,7.75,7.2,7.2,11238.0
2022-05-06,7.2,7.39,6.78,7.25,34352.0
2022-05-09,7.25,7.99,6.3,6.51,53752.0
2022-05-10,6.6,6.89,6.25,6.4,46548.0
2022-05-11,6.26,6.54,5.95,6.21,60398.0
2022-05-12,5.91,6.21,5.4,6.0,55335.0
2022-05-13,5.99,6.12,5.795,6.12,67023.0
2022-05-16,6.12,6.25,5.76,5.76,7621.0
2022-05-17,5.99,5.99,5.83,5.96,21731.0
2022-05-18,5.95,6.16,5.64,5.87,25661.0
2022-05-19,6.25,6.25,5.56,5.85,23674.0
2022-05-20,5.99,5.99,5.35,5.55,24464.0
2022-05-24,5.54,5.55,4.94,5.12,102876.0
2022-05-25,5.05,5.24,4.81,4.9,225073.0
2022-05-26,4.99,5.36,4.91,5.0,100268.0
2022-05-27,4.99,5.89,4.98,5.8,122267.0
2022-05-30,6.09,6.25,5.8,6.25,46106.0
2022-05-31,6.25,6.25,5.87,6.0,63441.0
2022-06-01,6.41,6.49,6.0,6.32,74014.0
2022-06-02,6.35,6.91,6.25,6.79,94055.0
2022-06-03,6.9,7.01,6.31,6.31,64968.0
2022-06-06,6.53,6.91,6.36,6.84,51294.0
2022-06-07,6.84,6.84,6.54,6.62,36003.0
2022-06-08,6.81,6.81,6.17,6.38,52658.0
2022-06-09,6.02,6.42,6.01,6.25,57884.0
2022-06-10,6.2,6.25,5.87,6.09,46794.0
2022-06-13,5.79,5.9,5.33,5.45,86900.0
2022-06-14,5.45,5.65,5.17,5.24,51902.0
2022-06-15,6.05,6.18,5.39,5.75,187077.0
2022-06-16,5.73,5.91,5.45,5.82,69608.0
2022-06-17,5.94,5.94,5.45,5.55,99442.0
2022-06-20,5.56,5.7,5.41,5.5,64134.0
2022-06-21,5.62,5.63,5.42,5.56,41581.0
2022-06-22,5.44,5.56,5.28,5.38,29498.0
2022-06-23,5.31,5.35,5.0,5.25,161697.0
2022-06-24,5.25,5.3,5.05,5.21,70970.0
2022-06-27,5.5,5.5,5.185,5.3,44575.0
2022-06-28,5.35,5.35,5.0,5.03,55971.0
2022-06-29,5.11,5.18,4.9,5.18,95261.0
2022-06-30,5.02,5.23,4.92,5.02,41398.0
2022-07-04,5.12,5.65,5.11,5.4,67305.0
2022-07-05,5.49,5.93,5.44,5.76,65832.0
2022-07-06,5.76,5.94,5.57,5.85,30787.0
2022-07-07,5.85,6.21,5.78,5.95,32827.0
2022-07-08,6.0,6.39,6.0,6.33,39483.0
2022-07-11,6.51,6.52,5.76,5.92,59433.0
2022-07-12,5.92,5.92,5.64,5.64,50413.0
2022-07-13,5.5,5.7,5.36,5.5,29201.0
2022-07-14,5.33,5.73,5.28,5.64,17157.0
2022-07-15,5.75,5.75,5.32,5.43,21546.0
2022-07-18,5.42,5.49,5.22,5.4,35910.0
2022-07-19,5.4,5.4,5.0,5.16,85620.0
2022-07-20,5.16,5.45,5.01,5.42,24628.0
2022-07-21,5.3,5.74,5.3,5.73,75227.0
2022-07-22,5.75,5.75,5.36,5.43,14918.0
2022-07-25,5.43,5.55,5.2,5.31,27880.0
2022-07-26,5.4,5.4,5.27,5.3,24508.0
2022-07-27,5.62,5.62,5.3,5.47,13055.0
2022-07-28,5.35,5.72,5.35,5.65,18776.0
2022-07-29,5.97,5.97,5.64,5.76,64082.0
2022-08-02,5.89,6.0,5.7,5.92,70057.0
2022-08-03,5.82,6.01,5.8,5.8,33239.0
2022-08-04,6.0,6.0,5.8,5.86,31335.0
2022-08-05,5.91,6.08,5.8,6.08,42200.0
2022-08-08,6.1,6.13,5.81,5.81,30644.0
2022-08-09,6.3,6.37,5.8,5.87,126971.0
2022-08-10,6.13,6.96,6.0,6.86,111610.0
2022-08-11,6.93,7.85,6.93,7.57,148483.0
2022-08-12,7.41,7.5,7.1,7.28,80684.0
2022-08-15,7.13,7.48,7.13,7.48,21619.0
2022-08-16,7.5,7.5,7.21,7.21,65333.0
2022-08-17,7.06,7.45,7.0,7.38,74267.0
2022-08-18,7.38,7.38,7.01,7.01,16745.0
2022-08-19,7.14,7.14,6.46,6.67,125929.0
2022-08-22,6.5,6.67,6.05,6.38,61950.0
2022-08-23,6.38,6.38,5.985,6.02,27373.0
2022-08-24,5.91,6.35,5.91,6.3,33840.0
2022-08-25,6.3,6.42,6.2,6.42,10849.0
2022-08-26,6.4,6.4,6.0,6.13,36158.0
2022-08-29,6.09,6.2,6.02,6.09,24807.0
2022-08-30,6.44,6.44,5.91,5.92,16905.0
2022-08-31,5.92,6.07,5.8,6.0,54381.0
2022-09-01,5.86,6.0,5.61,5.65,56355.0
2022-09-02,5.65,6.17,5.63,6.0,54425.0
2022-09-06,5.91,6.0,5.7,5.7,23051.0
2022-09-07,5.64,5.7,5.56,5.7,24192.0
2022-09-08,5.79,5.91,5.57,5.91,24044.0
2022-09-09,5.9,6.0,5.7,5.71,38124.0
2022-09-12,5.77,6.32,5.77,6.24,123134.0
2022-09-13,6.1,6.1,5.68,5.87,88154.0
2022-09-14,5.86,5.92,5.66,5.74,39900.0
2022-09-15,5.74,5.99,5.71,5.71,66794.0
2022-09-16,5.63,6.24,5.56,6.2,110041.0
2022-09-19,6.15,6.15,5.68,5.76,65409.0
2022-09-20,5.76,5.95,5.57,5.83,38502.0
2022-09-21,5.83,6.1,5.83,5.85,30029.0
2022-09-22,5.85,6.03,5.72,6.01,58154.0
2022-09-23,5.96,5.97,5.25,5.32,130449.0
2022-09-26,5.63,5.82,5.38,5.48,91397.0
2022-09-27,5.69,5.93,5.61,5.89,72189.0
2022-09-28,5.95,5.98,5.76,5.98,30164.0
2022-09-29,5.9,5.91,5.7,5.86,18558.0
2022-09-30,5.75,6.26,5.73,6.05,58963.0
2022-10-03,5.97,6.22,5.93,5.95,38282.0
2022-10-04,6.22,6.58,6.09,6.43,89971.0
2022-10-05,6.44,6.44,6.06,6.19,47771.0
2022-10-06,6.4,6.4,5.91,6.05,40248.0
2022-10-07,5.99,6.0,5.63,5.77,55482.0
2022-10-11,5.59,5.67,5.2,5.23,218537.0
2022-10-12,5.29,5.35,4.93,5.05,163707.0
2022-10-13,5.11,5.27,4.82,5.24,174777.0
2022-10-14,5.36,5.43,5.05,5.11,51972.0
2022-10-17,5.15,5.47,5.15,5.36,42343.0
2022-10-18,5.45,5.45,5.14,5.24,34310.0
2022-10-19,5.15,5.26,5.1,5.15,14049.0
2022-10-20,5.23,5.39,5.21,5.35,25319.0
2022-10-21,5.39,5.39,5.17,5.27,20760.0
2022-10-24,5.36,5.45,5.19,5.43,42101.0
2022-10-25,5.44,5.67,5.39,5.57,66214.0
2022-10-26,5.52,5.79,5.5,5.56,27967.0
2022-10-27,5.51,5.67,5.24,5.24,39401.0
2022-10-28,5.32,5.57,5.2,5.4,37000.0
2022-10-31,5.45,5.7,5.4,5.67,48948.0
2022-11-01,5.57,5.75,5.4,5.455,35358.0
2022-11-02,5.7,5.7,5.21,5.21,48307.0
2022-11-03,5.27,5.35,5.12,5.25,64461.0
2022-11-04,5.44,5.49,5.24,5.39,108530.0
2022-11-07,5.47,5.5,5.27,5.32,27327.0
2022-11-08,5.46,5.855,5.36,5.8,140621.0
2022-11-09,5.83,5.83,5.53,5.69,54748.0
2022-11-10,5.74,5.95,5.67,5.9,61930.0
2022-11-11,5.78,6.25,5.78,6.16,93941.0
2022-11-14,6.16,6.285,6.06,6.16,57154.0
2022-11-15,6.17,6.67,6.17,6.59,121120.0
2022-11-16,6.66,6.69,6.34,6.56,44889.0
2022-11-17,6.41,6.63,6.3,6.45,41465.0
2022-11-18,6.83,6.98,6.13,6.16,74152.0
2022-11-21,6.11,6.33,5.9,6.17,38871.0
2022-11-22,6.2,6.26,6.05,6.19,14328.0
2022-11-23,6.17,6.45,6.13,6.42,20470.0
2022-11-24,6.54,6.54,6.3,6.38,47875.0
2022-11-25,6.27,6.45,6.27,6.33,12811.0
2022-11-28,6.38,6.4,6.18,6.3,31975.0
2022-11-29,6.4,6.55,6.3,6.5,35253.0
2022-11-30,6.59,7.16,6.43,7.12,67773.0
2022-12-01,7.2,7.68,7.01,7.57,85006.0
2022-12-02,7.45,7.65,7.09,7.14,59128.0
2022-12-05,7.27,7.27,6.85,6.91,47609.0
2022-12-06,6.77,6.94,6.74,6.75,26041.0
2022-12-07,6.87,7.15,6.77,7.0,31254.0
2022-12-08,6.93,7.15,6.83,7.0,37042.0
2022-12-09,7.11,7.11,6.86,6.92,27737.0
2022-12-12,6.92,7.48,6.85,7.28,52594.0
2022-12-13,7.35,7.85,7.35,7.8,69027.0
2022-12-14,7.99,8.62,7.86,8.05,149025.0
2022-12-15,8.38,8.38,7.61,7.71,72383.0
2022-12-16,7.83,8.04,7.7,7.9,34032.0
2022-12-19,7.72,8.0,7.11,7.25,60959.0
2022-12-20,7.26,7.55,7.11,7.49,27026.0
2022-12-21,7.5,7.56,7.41,7.5,6856.0
2022-12-22,7.5,7.85,7.41,7.84,18606.0
2022-12-23,7.8,7.98,7.73,7.95,54183.0
2022-12-28,8.0,8.18,7.7,7.7,42413.0
2022-12-29,7.88,8.1,7.7,7.98,32305.0
2022-12-30,8.02,9.12,8.02,9.08,113204.0
2023-01-03,9.25,9.29,8.34,8.38,82478.0
2023-01-04,8.65,9.01,8.45,8.89,58249.0
2023-01-05,8.67,8.86,8.54,8.75,29335.0
2023-01-06,8.66,8.89,8.61,8.7,18720.0
2023-01-09,8.68,8.97,8.62,8.65,41029.0
2023-01-10,8.72,8.86,8.72,8.77,23399.0
2023-01-11,8.71,9.43,8.71,9.2,106216.0
2023-01-12,9.3,9.3,8.71,8.71,45814.0
2023-01-13,8.76,8.95,8.55,8.55,59297.0
2023-01-16,8.7,8.95,8.53,8.7,33398.0
2023-01-17,8.86,8.86,8.52,8.7,31857.0
2023-01-18,8.61,8.85,8.55,8.55,24475.0
2023-01-19,8.53,8.55,8.14,8.34,76471.0
2023-01-20,8.22,8.5,8.1,8.39,40140.0
2023-01-23,8.5,8.785,8.32,8.64,53305.0
2023-01-24,8.66,8.8,8.5,8.7,23766.0
2023-01-25,8.62,8.69,8.35,8.53,21833.0
2023-01-26,8.64,8.88,8.61,8.86,22268.0
2023-01-27,8.79,8.98,8.65,8.7,36388.0
2023-01-30,8.74,8.75,8.5,8.64,43023.0
2023-01-31,8.7,8.99,8.7,8.99,55208.0
2023-02-01,8.94,9.215,8.9,9.16,85128.0
2023-02-02,9.33,9.34,9.06,9.25,44568.0
2023-02-03,9.0,9.19,8.9,9.11,31108.0
2023-02-06,9.0,9.42,9.0,9.2,44131.0
2023-02-07,8.95,9.0,7.67,8.68,401125.0
2023-02-08,8.5,8.61,8.02,8.08,119068.0
2023-02-09,8.01,8.41,8.01,8.25,67462.0
2023-02-10,8.12,8.37,8.08,8.08,39693.0
2023-02-13,8.03,8.62,8.03,8.54,97211.0
2023-02-14,8.65,8.92,8.58,8.73,96391.0
2023-02-15,8.85,8.97,8.51,8.76,28334.0
2023-02-16,8.84,8.85,8.45,8.45,45416.0
2023-02-17,8.54,8.55,8.25,8.46,30745.0
2023-02-21,8.28,8.49,8.07,8.2,44223.0
2023-02-22,8.05,8.29,8.05,8.2,29899.0
2023-02-23,8.2,8.33,8.18,8.22,22709.0
2023-02-24,8.15,8.26,7.99,8.0,54828.0
2023-02-27,7.99,8.2,7.95,8.07,29537.0
2023-02-28,8.05,8.28,7.81,7.84,34768.0
2023-03-01,7.94,8.07,7.62,7.85,31030.0
2023-03-02,7.84,7.93,7.6,7.85,19845.0
2023-03-03,7.9,8.05,7.85,7.89,37382.0
2023-03-06,7.94,8.17,7.93,8.08,33663.0
2023-03-07,8.03,8.03,7.77,7.83,23398.0
2023-03-08,7.85,8.05,7.85,8.03,13876.0
2023-03-09,8.07,8.07,7.65,7.73,33100.0
2023-03-10,7.99,7.99,7.33,7.5,27179.0
2023-03-13,7.8,7.8,7.17,7.38,41870.0
2023-03-14,7.33,7.75,7.28,7.75,64710.0
2023-03-15,7.56,7.6,7.36,7.56,32040.0
2023-03-16,7.51,7.6,7.35,7.49,14801.0
2023-03-17,7.3,7.5,7.11,7.15,33040.0
2023-03-20,7.05,7.17,6.87,7.0,31331.0
2023-03-21,6.99,7.34,6.92,7.25,28300.0
2023-03-22,7.27,7.35,7.1,7.2,10178.0
2023-03-23,7.34,7.52,7.24,7.49,30191.0
2023-03-24,7.45,7.5,7.14,7.37,40292.0
2023-03-27,7.52,7.52,7.04,7.2,45771.0
2023-03-28,7.02,7.52,7.02,7.3,29235.0
2023-03-29,7.55,8.07,7.55,8.01,61470.0
2023-03-30,8.08,8.08,7.95,7.95,45318.0
2023-03-31,7.83,7.98,7.72,7.8,15470.0
2023-04-03,7.95,8.02,7.85,8.0,33113.0
2023-04-04,8.0,8.0,7.8,7.8,18610.0
2023-04-05,7.99,7.99,7.3,7.46,55802.0
2023-04-06,7.48,7.7,7.29,7.53,21752.0
2023-04-10,7.33,8.06,7.32,7.97,46952.0
2023-04-11,7.92,7.99,7.8,7.91,25589.0
2023-04-12,7.95,7.99,7.65,7.81,32591.0
2023-04-13,7.97,7.98,7.65,7.79,61921.0
2023-04-14,7.75,7.79,7.54,7.61,26241.0
2023-04-17,7.6,7.69,7.44,7.64,15059.0
2023-04-18,7.66,7.71,7.5,7.5,35901.0
2023-04-19,7.51,7.54,7.38,7.54,15932.0
2023-04-20,7.4,7.45,7.22,7.22,18508.0
2023-04-21,7.23,7.42,7.16,7.28,26707.0
2023-04-24,7.17,7.35,7.03,7.3,19653.0
2023-04-25,7.1,7.16,6.95,7.03,19554.0
2023-04-26,7.05,7.05,6.58,6.58,37887.0
2023-04-27,6.58,6.83,6.55,6.57,45810.0
2023-04-28,6.75,6.8,6.55,6.55,20665.0
2023-05-01,6.5,6.54,6.24,6.45,40346.0
2023-05-02,6.55,6.56,6.15,6.39,31622.0
2023-05-03,6.4,6.4,6.2,6.2,17030.0
2023-05-04,6.28,6.28,6.05,6.12,26013.0
2023-05-05,6.09,6.42,6.09,6.28,19819.0
2023-05-08,6.28,6.55,6.12,6.54,30614.0
2023-05-09,6.64,6.89,6.2,6.28,26496.0
2023-05-10,6.47,6.5,6.28,6.34,10238.0
2023-05-11,6.49,6.49,6.22,6.33,15245.0
2023-05-12,6.35,6.46,6.04,6.14,27963.0
2023-05-15,6.12,6.4,6.07,6.13,18883.0
2023-05-16,6.11,6.42,6.05,6.1,5160.0
2023-05-17,6.07,6.4,6.02,6.21,19011.0
2023-05-18,6.25,6.45,6.18,6.435,17386.0
2023-05-19,6.55,6.7,6.48,6.59,25293.0
2023-05-23,6.57,6.6,6.4,6.57,34736.0
2023-05-24,6.53,6.54,6.3,6.42,22649.0
2023-05-25,6.54,6.55,6.27,6.4,93365.0
2023-05-26,6.31,6.67,6.26,6.67,35523.0
2023-05-29,6.74,6.74,6.55,6.69,17829.0
2023-05-30,6.55,6.66,6.365,6.54,33476.0
2023-05-31,7.0,7.18,6.88,7.18,523211.0
2023-06-01,7.3,8.29,7.2,8.05,183812.0
2023-06-02,8.17,8.2,7.49,7.76,131843.0
2023-06-05,8.0,8.3,7.93,8.06,134480.0
2023-06-06,8.16,8.5,7.99,8.38,192848.0
2023-06-07,8.45,8.46,8.0,8.04,148086.0
2023-06-08,8.0,8.38,7.95,8.25,159250.0
2023-06-09,8.13,8.32,8.06,8.25,169009.0
2023-06-12,8.27,8.69,8.24,8.5,382397.0
2023-06-13,8.59,8.66,8.2,8.39,96009.0
2023-06-14,8.36,8.53,8.05,8.32,71262.0
2023-06-15,8.31,8.49,8.205,8.41,85339.0
2023-06-16,8.4,8.49,8.3,8.36,77851.0
2023-06-19,8.28,8.4,8.25,8.26,43011.0
2023-06-20,8.25,8.35,8.14,8.16,105489.0
2023-06-21,8.12,8.25,8.09,8.1,165939.0
2023-06-22,8.15,8.23,7.84,8.03,166367.0
2023-06-23,7.93,7.965,7.76,7.79,52947.0
2023-06-26,7.81,7.83,7.55,7.62,48032.0
2023-06-27,7.72,8.0,7.63,7.95,57698.0
2023-06-28,7.93,8.15,7.93,8.12,169564.0
2023-06-29,8.08,8.25,8.06,8.2,153793.0
2023-06-30,8.2,8.35,8.17,8.26,126494.0
2023-07-04,8.17,8.35,8.15,8.24,29495.0
2023-07-05,8.35,8.35,8.18,8.25,61663.0
2023-07-06,8.17,8.18,7.83,8.14,43557.0
2023-07-07,8.11,8.27,8.11,8.15,30225.0
2023-07-10,7.97,8.26,7.96,8.15,43907.0
2023-07-11,8.14,8.92,8.14,8.67,126653.0
2023-07-12,8.78,9.09,8.63,8.87,312420.0
2023-07-13,8.94,9.04,8.79,8.88,169602.0
2023-07-14,8.96,9.0,8.58,8.92,54300.0
2023-07-17,8.91,8.95,8.68,8.9,46058.0
2023-07-18,8.7,9.02,8.46,8.97,182903.0
2023-07-19,9.03,9.14,8.86,8.88,103996.0
2023-07-20,8.82,9.45,8.65,9.22,122313.0
2023-07-21,9.39,9.5,9.18,9.38,191966.0
2023-07-24,9.36,10.09,9.25,10.04,137678.0
2023-07-25,10.0,10.79,9.7,10.69,166060.0
2023-07-26,10.67,10.9,10.58,10.86,111815.0
2023-07-27,10.99,11.07,10.7,10.95,193807.0
2023-07-28,10.88,11.21,10.845,11.21,163411.0
2023-07-31,11.27,11.92,10.95,11.86,180000.0
2023-08-01,11.74,11.75,11.26,11.34,103299.0
2023-08-02,11.27,11.36,10.93,11.2,242838.0
2023-08-03,11.1,11.3,10.71,10.76,137376.0
2023-08-04,10.71,11.04,10.64,10.65,126305.0
2023-08-08,10.54,11.07,10.19,10.28,142163.0
2023-08-09,11.32,11.72,10.72,10.72,286789.0
2023-08-10,10.9,10.95,10.48,10.51,110359.0
2023-08-11,10.21,10.49,9.96,9.98,136526.0
2023-08-14,9.92,10.07,9.77,9.85,113947.0
2023-08-15,9.74,10.09,9.72,9.78,149784.0
2023-08-16,9.79,10.3,9.74,10.24,163149.0
2023-08-17,10.05,10.47,10.04,10.44,138787.0
2023-08-18,10.33,10.51,10.01,10.49,102330.0
2023-08-21,10.2,10.86,10.16,10.76,83295.0
2023-08-22,10.85,11.05,10.8,10.99,152244.0
2023-08-23,11.0,11.24,10.96,11.13,84646.0
2023-08-24,11.22,11.26,10.91,10.95,45407.0
2023-08-25,10.91,11.07,10.8,10.92,40070.0
2023-08-28,11.07,11.29,10.99,11.25,68409.0
2023-08-29,11.26,11.55,11.22,11.5,75950.0
2023-08-30,11.49,11.68,11.26,11.53,43040.0
2023-08-31,11.55,11.85,11.31,11.69,62245.0
2023-09-01,11.65,11.81,11.38,11.73,161336.0
2023-09-05,11.72,11.88,11.5,11.56,122823.0
2023-09-06,11.58,11.58,11.32,11.45,38640.0
2023-09-07,11.32,11.37,11.2,11.26,33035.0
2023-09-08,11.23,11.24,10.92,10.99,47539.0
2023-09-11,11.6,11.6,10.89,11.18,59606.0
2023-09-12,11.0,11.16,10.7,10.8,52956.0
2023-09-13,10.71,10.89,10.27,10.33,54331.0
2023-09-14,10.31,10.64,10.225,10.28,63334.0
2023-09-15,10.31,10.605,10.11,10.56,75501.0
2023-09-18,10.32,10.72,10.23,10.29,26025.0
2023-09-19,10.07,10.39,10.02,10.2,90807.0
2023-09-20,10.2,10.43,10.1,10.24,59622.0
2023-09-21,10.06,10.22,9.94,9.97,54936.0
2023-09-22,9.93,10.31,9.92,10.3,62623.0
2023-09-25,10.15,10.46,10.11,10.28,61860.0
2023-09-26,10.16,10.345,10.11,10.17,42456.0
2023-09-27,10.07,10.33,10.04,10.07,53260.0
2023-09-28,9.96,10.32,9.73,10.21,100706.0
2023-09-29,10.35,10.44,10.13,10.21,53690.0
2023-10-02,10.04,10.24,9.83,9.92,65305.0
2023-10-03,10.26,10.26,9.75,9.88,51371.0
2023-10-04,9.68,10.0,9.67,9.9,31978.0
2023-10-05,10.11,10.18,9.77,10.15,21454.0
2023-10-06,10.03,10.9,9.995,10.8,77046.0
2023-10-10,10.5,11.36,10.5,11.18,236778.0
2023-10-11,11.18,11.45,10.94,11.12,59117.0
2023-10-12,11.21,11.64,11.0,11.61,84234.0
2023-10-13,11.65,11.97,11.5,11.59,101779.0
2023-10-16,11.59,11.89,11.12,11.68,65547.0
2023-10-17,11.6,12.04,11.39,11.85,72304.0
2023-10-18,11.73,12.16,11.35,11.6,69072.0
2023-10-19,11.28,11.53,10.69,10.88,127512.0
2023-10-20,10.8,10.97,10.54,10.58,62916.0
2023-10-23,10.5,10.9,10.28,10.61,94503.0
2023-10-24,10.65,10.89,10.52,10.57,77105.0
2023-10-25,10.54,10.54,10.06,10.34,91758.0
2023-10-26,10.18,10.46,10.07,10.21,53794.0
2023-10-27,10.03,10.24,9.98,10.03,27872.0
2023-10-30,10.08,10.29,9.87,10.02,46826.0
2023-10-31,10.04,10.11,9.61,9.68,88454.0
2023-11-01,9.62,10.4,9.47,10.19,80732.0
2023-11-02,10.46,10.95,10.46,10.61,105853.0
2023-11-03,10.58,11.19,10.58,10.82,85311.0
2023-11-06,10.85,11.02,10.18,10.35,63982.0
2023-11-07,10.25,10.4,9.2,9.89,143556.0
2023-11-08,9.77,10.18,9.7,10.05,56344.0
2023-11-09,10.19,10.89,10.18,10.45,109770.0
2023-11-10,10.34,10.57,10.11,10.3,59991.0
2023-11-13,10.21,10.49,10.18,10.3,72571.0
2023-11-14,10.3,10.71,10.19,10.31,80073.0
2023-11-15,10.31,10.38,9.9,10.0,106703.0
2023-11-16,10.01,10.25,9.92,9.95,37866.0
2023-11-17,10.09,10.59,10.0,10.57,130298.0
2023-11-20,10.75,11.25,10.56,11.0,249240.0
2023-11-21,10.87,11.0,10.65,10.95,72274.0
2023-11-22,10.92,11.34,10.51,11.06,76755.0
2023-11-23,11.05,11.29,10.81,11.12,19663.0
2023-11-24,11.08,11.32,11.0,11.2,32269.0
2023-11-27,11.2,11.45,10.89,10.89,41527.0
2023-11-28,10.9,11.0,10.71,10.74,99467.0
2023-11-29,10.79,10.98,10.54,10.54,61348.0
2023-11-30,10.6,10.6,9.86,9.86,168178.0
2023-12-01,9.99,10.29,9.91,10.19,124247.0
2023-12-04,10.0,10.19,9.95,9.96,133140.0
2023-12-05,9.99,10.13,9.97,10.05,44958.0
2023-12-06,10.02,10.2,10.0,10.01,65970.0
2023-12-07,9.71,9.9,9.26,9.49,297310.0
2023-12-08,9.44,9.79,9.44,9.66,86574.0
2023-12-11,9.72,9.94,9.33,9.4,65404.0
2023-12-12,9.32,9.45,9.21,9.21,126049.0
2023-12-13,9.23,9.79,9.2,9.56,90903.0
2023-12-14,9.62,9.83,9.62,9.78,72366.0
2023-12-15,9.89,9.89,9.53,9.72,103766.0
2023-12-18,9.88,9.98,9.47,9.47,114338.0
2023-12-19,9.48,9.84,9.48,9.7,48157.0
2023-12-20,9.74,9.98,9.57,9.65,61455.0
2023-12-21,9.8,10.06,9.61,9.96,132409.0
2023-12-22,9.92,10.01,9.69,9.74,62453.0
2023-12-27,9.79,9.85,9.16,9.54,132858.0
2023-12-28,9.5,9.66,9.45,9.6,32197.0
2023-12-29,9.51,9.715,9.5,9.6,28287.0
2024-01-02,9.52,9.65,9.21,9.56,74413.0
2024-01-03,9.41,9.64,9.4,9.53,61466.0
2024-01-04,9.64,9.68,9.4,9.48,38201.0
2024-01-05,9.57,9.57,9.03,9.09,94963.0
2024-01-08,9.06,9.24,9.06,9.19,40518.0
2024-01-09,9.24,9.25,8.85,8.9,48362.0
2024-01-10,8.83,8.95,8.51,8.68,147717.0
2024-01-11,8.69,8.77,8.53,8.67,72284.0
2024-01-12,8.56,8.7,8.35,8.55,68169.0
2024-01-15,8.51,8.69,8.41,8.58,29156.0
2024-01-16,8.56,8.57,8.33,8.4,40056.0
2024-01-17,8.5,8.58,8.26,8.52,56602.0
2024-01-18,8.62,8.765,8.44,8.5,32090.0
2024-01-19,8.52,8.75,8.47,8.58,100392.0
2024-01-22,8.74,8.98,8.74,8.76,103061.0
2024-01-23,8.87,8.99,8.56,8.65,153998.0
2024-01-24,8.76,8.77,8.52,8.55,54634.0
2024-01-25,8.72,8.84,8.57,8.57,45753.0
2024-01-26,8.69,9.28,8.65,9.25,110477.0
2024-01-29,9.25,9.99,9.08,9.92,148405.0
2024-01-30,9.81,9.98,9.62,9.79,56351.0
2024-01-31,9.85,9.95,9.66,9.72,59653.0
2024-02-01,9.58,9.92,9.42,9.9,58074.0
2024-02-02,9.89,10.27,9.8,9.91,115498.0
2024-02-05,10.03,10.14,9.75,9.98,91137.0
2024-02-06,10.41,11.6,10.32,11.6,469874.0
2024-02-07,11.66,12.48,11.13,11.96,381805.0
2024-02-08,11.76,11.93,10.81,10.81,395033.0
2024-02-09,10.77,11.56,10.7,11.46,338014.0
2024-02-12,11.42,11.54,11.14,11.18,95796.0
2024-02-13,10.91,11.18,10.77,11.09,139410.0
2024-02-14,11.35,11.42,11.0,11.01,168817.0
2024-02-15,11.04,11.52,10.32,11.47,493025.0
2024-02-16,11.42,11.59,10.83,10.93,152629.0
2024-02-20,10.71,10.92,10.54,10.72,86153.0
2024-02-21,10.7,10.84,10.41,10.45,87035.0
2024-02-22,10.81,10.81,10.3,10.43,126847.0
2024-02-23,10.4,10.8,10.37,10.65,72539.0
2024-02-26,10.63,10.95,10.62,10.8,90953.0
2024-02-27,10.79,11.25,10.65,11.06,189474.0
2024-02-28,10.88,10.95,10.73,10.77,70054.0
2024-02-29,10.81,11.4,10.8,11.36,159235.0
2024-03-01,11.41,11.8,11.32,11.51,125846.0
2024-03-04,11.59,11.59,11.2,11.24,64539.0
2024-03-05,11.27,11.27,10.62,10.7,119882.0
2024-03-06,10.73,10.88,10.38,10.47,85981.0
2024-03-07,10.63,11.07,10.48,10.91,107816.0
2024-03-08,10.89,11.13,10.69,10.69,49538.0
2024-03-11,10.54,10.71,10.5,10.55,29894.0
2024-03-12,10.55,10.7,10.46,10.55,48377.0
2024-03-13,10.62,10.7,10.35,10.56,64402.0
2024-03-14,10.57,10.71,10.25,10.35,51831.0
2024-03-15,10.24,10.39,10.1,10.14,43222.0
2024-03-18,10.18,10.23,10.05,10.09,73071.0
2024-03-19,10.01,10.16,9.87,10.13,83391.0
2024-03-20,10.14,10.42,10.09,10.17,37628.0
2024-03-21,10.3,10.71,10.11,10.68,89914.0
2024-03-22,10.8,10.8,10.22,10.22,103620.0
2024-03-25,10.09,10.39,9.91,10.01,93681.0
2024-03-26,10.1,10.4,9.91,10.18,60145.0
2024-03-27,10.33,10.5,10.24,10.35,54427.0
2024-03-28,10.38,10.52,10.27,10.28,97052.0
2024-04-01,10.46,10.48,10.01,10.07,67225.0
2024-04-02,9.99,10.0,9.66,9.7,125459.0
2024-04-03,9.6,9.89,9.6,9.79,57590.0
2024-04-04,9.85,9.89,9.48,9.54,50445.0
2024-04-05,9.56,9.85,9.43,9.65,79395.0
2024-04-08,9.79,10.02,9.75,9.85,92967.0
2024-04-09,9.76,9.93,9.61,9.91,35164.0
2024-04-10,9.75,9.87,9.58,9.58,118983.0
2024-04-11,9.59,9.98,9.4,9.65,70549.0
2024-04-12,9.58,9.89,9.45,9.85,81512.0
2024-04-15,9.86,9.86,9.26,9.32,97200.0
2024-04-16,9.25,9.63,9.24,9.39,45238.0
2024-04-17,9.27,9.48,9.19,9.19,42970.0
2024-04-18,9.26,9.43,9.19,9.27,49388.0
2024-04-19,9.15,9.3,9.01,9.03,67252.0
2024-04-22,9.02,9.19,8.81,8.94,72032.0
2024-04-23,9.1,9.22,8.94,9.11,59614.0
2024-04-24,9.24,9.25,8.9,8.94,43611.0
2024-04-25,8.85,9.13,8.6,8.74,80783.0
2024-04-26,8.72,8.97,8.72,8.86,125738.0
2024-04-29,9.02,9.12,8.87,9.03,97883.0
2024-04-30,9.03,9.06,8.4,8.4,134056.0
2024-05-01,8.43,8.59,8.25,8.42,102674.0
2024-05-02,8.41,8.64,8.05,8.11,111498.0
2024-05-03,8.32,8.33,8.1,8.2,119401.0
2024-05-06,8.3,8.44,8.13,8.14,88747.0
2024-05-07,8.17,8.24,8.07,8.11,70151.0
2024-05-08,8.03,8.5,7.86,8.4,126876.0
2024-05-09,8.33,8.5,7.99,8.04,106119.0
2024-05-10,8.16,8.17,7.77,7.95,118575.0
2024-05-13,7.88,8.19,7.87,7.93,86201.0
2024-05-14,8.0,8.2,8.0,8.16,61132.0
2024-05-15,8.16,8.41,8.05,8.37,167565.0
2024-05-16,8.35,8.52,8.21,8.36,124967.0
2024-05-17,8.45,8.61,8.32,8.47,89521.0
2024-05-21,8.51,8.6,8.12,8.12,65040.0
2024-05-22,8.16,8.31,7.93,8.0,137794.0
2024-05-23,8.01,8.2,7.85,7.93,86116.0
2024-05-24,7.94,8.03,7.9,7.93,45421.0
2024-05-27,7.92,7.99,7.87,7.91,61636.0
2024-05-28,7.92,8.08,7.89,8.04,127901.0
2024-05-29,7.93,8.08,7.78,7.78,75310.0
2024-05-30,7.82,8.0,7.68,7.8,116392.0
2024-05-31,7.98,7.98,7.53,7.71,100069.0
2024-06-03,7.57,7.76,7.26,7.34,184278.0
2024-06-04,7.7,7.9,6.66,7.23,794595.0
2024-06-05,7.42,7.87,7.33,7.6,307978.0
2024-06-06,7.56,7.8,7.46,7.64,161785.0
2024-06-07,7.62,7.66,7.34,7.5,540815.0
2024-06-10,7.59,7.76,7.51,7.7,677161.0
2024-06-11,7.71,7.91,7.65,7.89,619434.0
2024-06-12,7.93,8.1,7.72,7.72,187887.0
2024-06-13,7.77,8.08,7.77,7.96,131662.0
2024-06-14,7.91,8.01,7.66,7.78,202677.0
2024-06-17,7.78,8.0,7.65,7.7,89643.0
2024-06-18,7.7,7.99,7.7,7.77,121890.0
2024-06-19,7.77,7.8,7.56,7.57,171545.0
2024-06-20,7.64,7.79,7.55,7.64,111358.0
2024-06-21,7.7,7.77,7.57,7.75,101317.0
2024-06-24,7.7,7.8,7.67,7.72,87261.0
2024-06-25,7.7,7.75,7.57,7.64,86919.0
2024-06-26,7.66,7.95,7.66,7.93,201597.0
2024-06-27,7.93,7.99,7.8,7.9,75486.0
2024-06-28,7.92,7.95,7.78,7.79,181633.0
2024-07-02,7.75,8.03,7.75,7.92,81322.0
2024-07-03,7.88,8.01,7.76,7.95,65840.0
2024-07-04,7.9,8.31,7.89,8.22,94255.0
2024-07-05,8.16,8.31,7.95,8.01,67042.0
2024-07-08,8.0,8.21,7.92,7.96,119386.0
2024-07-09,8.0,8.06,7.85,7.96,87917.0
2024-07-10,7.95,8.02,7.77,7.91,79671.0
2024-07-11,7.6,7.6,6.41,6.45,1013243.0
2024-07-12,6.58,6.92,6.5,6.6,402308.0
2024-07-15,6.74,7.04,6.64,6.78,356819.0
2024-07-16,6.89,7.15,6.8,7.1,267860.0
2024-07-17,7.0,7.02,6.72,6.76,201278.0
2024-07-18,6.78,6.79,6.63,6.74,113440.0
2024-07-19,6.65,6.75,6.59,6.61,105941.0
2024-07-22,6.71,6.84,6.56,6.72,124757.0
2024-07-23,6.72,6.93,6.6,6.81,171385.0
2024-07-24,6.71,6.81,6.6,6.61,65821.0
2024-07-25,6.62,6.75,6.53,6.67,85609.0
2024-07-26,6.73,6.81,6.53,6.57,140049.0
2024-07-29,6.69,6.7,6.3,6.49,191012.0
2024-07-30,6.51,6.55,6.35,6.42,53258.0
2024-07-31,6.54,6.6,6.43,6.54,101594.0
2024-08-01,6.59,6.64,6.22,6.3,149815.0
2024-08-02,6.06,6.43,5.89,6.09,166442.0
2024-08-06,5.9,6.06,5.77,6.0,171788.0
2024-08-07,6.0,6.1,5.73,5.85,169760.0
2024-08-08,5.84,6.3,5.84,6.22,240612.0
2024-08-09,6.27,6.3,5.91,5.91,93832.0
2024-08-12,5.95,6.19,5.935,6.06,164283.0
2024-08-13,6.02,6.52,6.02,6.45,180260.0
2024-08-14,6.35,6.47,6.27,6.38,64197.0
2024-08-15,6.4,6.64,6.4,6.58,102897.0
2024-08-16,6.43,6.61,6.43,6.6,169727.0
2024-08-19,6.59,6.72,6.43,6.58,124593.0
2024-08-20,6.59,6.64,6.37,6.38,69073.0
2024-08-21,6.38,6.5,6.23,6.26,64403.0
2024-08-22,6.16,6.17,5.83,5.96,349393.0
2024-08-23,6.09,6.33,6.03,6.16,224485.0
2024-08-26,6.08,6.38,6.07,6.3,113273.0
2024-08-27,6.33,6.4,6.16,6.3,75800.0
2024-08-28,6.34,6.38,6.07,6.27,88769.0
2024-08-29,6.24,6.45,6.23,6.23,136602.0
2024-08-30,6.36,6.37,6.03,6.36,57910.0
2024-09-03,6.2,6.27,5.92,5.97,142448.0
2024-09-04,5.97,6.22,5.86,5.89,80334.0
2024-09-05,5.88,5.99,5.79,5.8,63224.0
2024-09-06,5.75,5.97,5.56,5.7,109051.0
2024-09-09,5.79,5.95,5.71,5.77,82930.0
2024-09-10,5.78,5.8,5.57,5.76,130941.0
2024-09-11,5.8,5.88,5.61,5.76,110051.0
2024-09-12,5.74,5.92,5.64,5.83,126862.0
2024-09-13,5.93,6.02,5.85,5.9,114967.0
2024-09-16,6.15,6.15,5.9,5.99,152276.0
2024-09-17,6.0,6.4,6.0,6.35,233733.0
2024-09-18,6.33,6.36,6.12,6.16,120996.0
2024-09-19,6.14,6.31,6.14,6.25,132755.0
2024-09-20,6.22,6.29,6.16,6.28,69402.0
2024-09-23,6.29,6.3,6.14,6.15,76792.0
2024-09-24,6.21,6.32,6.12,6.32,111859.0
2024-09-25,6.33,6.33,6.03,6.04,89919.0
2024-09-26,6.1,6.17,6.06,6.1,36131.0
2024-09-27,6.13,6.2,6.01,6.02,78249.0
2024-09-30,6.08,6.16,6.04,6.14,66775.0
2024-10-01,6.22,6.22,5.91,5.93,69106.0
2024-10-02,6.0,6.0,5.85,5.9,66405.0
2024-10-03,5.87,5.9,5.71,5.8,61567.0
2024-10-04,5.76,5.83,5.61,5.62,130379.0
2024-10-07,5.62,5.64,5.5,5.61,80673.0
2024-10-08,5.56,5.64,5.5,5.58,38429.0
2024-10-09,5.62,5.745,5.6,5.69,53068.0
2024-10-10,5.78,5.79,5.6,5.69,42733.0
2024-10-11,5.63,5.82,5.63,5.77,55191.0
2024-10-15,5.71,5.8,5.52,5.56,113685.0
2024-10-16,5.58,5.67,5.52,5.6,53204.0
2024-10-17,5.76,5.76,5.56,5.67,102538.0
2024-10-18,5.77,5.78,5.59,5.65,64706.0
2024-10-21,5.71,5.72,5.48,5.6,66997.0
2024-10-22,5.64,5.65,5.47,5.51,77344.0
2024-10-23,5.6,5.6,5.22,5.24,234996.0
2024-10-24,5.28,5.45,5.25,5.34,114429.0
2024-10-25,5.33,5.42,5.23,5.25,82608.0
2024-10-28,5.25,5.35,5.22,5.26,56640.0
2024-10-29,5.43,5.5,5.24,5.25,496725.0
2024-10-30,5.3,5.3,5.2,5.25,262272.0
2024-10-31,5.3,5.4,5.07,5.25,198536.0
2024-11-01,5.28,5.3,5.2,5.22,210708.0
2024-11-04,5.97,6.08,5.4,5.95,844893.0
2024-11-05,6.19,7.28,6.1,7.14,1097698.0
2024-11-06,7.35,7.48,6.9,7.25,413569.0
2024-11-07,7.13,7.48,6.95,7.26,324421.0
2024-11-08,7.22,7.33,6.79,6.86,216488.0
2024-11-11,6.83,7.05,6.71,6.98,209252.0
2024-11-12,6.94,7.12,6.94,7.07,323218.0
2024-11-13,7.09,7.44,7.05,7.3,242675.0
2024-11-14,7.18,7.31,6.93,6.97,176001.0
2024-11-15,6.99,7.18,6.9,7.05,201940.0
2024-11-18,6.96,7.12,6.81,6.86,127017.0
2024-11-19,6.74,7.1,6.65,7.0,140767.0
2024-11-20,6.95,7.09,6.72,6.76,169706.0
2024-11-21,6.76,7.0,6.66,6.8,85387.0
2024-11-22,6.76,7.2,6.76,7.18,234578.0
2024-11-25,7.18,7.37,7.0,7.23,276249.0
2024-11-26,7.23,7.57,7.17,7.42,131324.0
2024-11-27,7.4,7.49,7.3,7.36,109232.0
2024-11-28,7.28,7.43,7.24,7.33,90936.0
2024-11-29,7.35,7.45,7.24,7.31,42804.0
2024-12-02,7.26,7.31,7.14,7.21,79614.0
2024-12-03,7.17,7.48,7.09,7.46,110271.0
2024-12-04,7.3,7.35,6.56,6.63,422812.0
2024-12-05,6.69,6.81,6.44,6.52,253715.0
2024-12-06,6.41,6.89,6.4,6.75,246831.0
2024-12-09,6.86,6.92,6.69,6.81,185510.0
2024-12-10,6.74,6.79,6.6,6.66,165331.0
2024-12-11,6.62,6.73,6.35,6.39,233719.0
2024-12-12,6.4,6.65,6.3,6.65,192207.0
2024-12-13,6.5,6.82,6.5,6.59,127256.0
2024-12-16,6.56,6.69,6.51,6.58,120366.0
2024-12-17,6.44,6.7,6.43,6.58,116345.0
2024-12-18,6.61,6.98,6.52,6.6,182458.0
2024-12-19,6.64,6.82,6.51,6.76,161886.0
2024-12-20,6.61,6.93,6.6,6.87,118182.0
2024-12-23,6.78,6.94,6.59,6.79,89870.0
2024-12-24,6.8,6.89,6.7,6.77,53764.0
2024-12-27,6.7,6.8,6.5,6.62,71847.0
2024-12-30,6.52,6.53,6.34,6.4,86889.0
2024-12-31,6.4,6.48,6.29,6.38,86356.0
2025-01-02,6.38,6.5,6.22,6.25,86204.0
2025-01-03,6.36,6.38,6.14,6.36,49225.0
2025-01-06,6.49,6.53,6.24,6.49,95824.0
2025-01-07,6.46,6.53,6.31,6.34,74229.0
2025-01-08,6.4,6.4,6.14,6.36,100729.0
2025-01-09,6.3,6.53,6.22,6.49,50168.0
2025-01-10,6.38,6.44,6.15,6.31,129678.0
2025-01-13,6.3,6.3,6.09,6.1,87242.0
2025-01-14,6.09,6.2,5.94,6.03,109219.0
2025-01-15,6.1,6.18,5.95,6.0,95048.0
2025-01-16,6.14,6.17,5.91,6.11,64378.0
2025-01-17,6.05,6.17,6.01,6.07,74589.0
2025-01-20,6.02,6.15,5.99,6.15,46209.0
2025-01-21,6.19,6.19,6.03,6.07,79181.0
2025-01-22,6.08,6.22,6.05,6.2,44130.0
2025-01-23,6.21,6.45,6.18,6.32,126329.0
2025-01-24,6.4,6.68,6.33,6.64,283504.0
2025-01-27,6.31,6.79,6.3,6.64,184773.0
2025-01-28,6.79,6.8,6.54,6.65,93127.0
2025-01-29,6.54,6.74,6.245,6.31,90490.0
2025-01-30,6.64,6.64,6.3,6.45,81325.0
2025-01-31,6.49,6.5,6.06,6.14,165188.0
2025-02-03,6.01,6.16,5.85,6.1,118152.0
2025-02-04,6.12,6.33,6.12,6.26,56338.0
2025-02-05,6.13,6.3,6.1,6.13,56463.0
2025-02-06,6.06,6.1,5.7,5.81,197185.0
2025-02-07,6.0,6.02,5.82,5.96,148988.0
2025-02-10,6.18,6.2,5.95,6.09,139966.0
2025-02-11,6.45,7.69,6.28,7.66,946028.0
2025-02-12,7.66,8.24,7.48,8.01,1034537.0
2025-02-13,7.73,8.0,7.48,7.5,460645.0
2025-02-14,7.36,7.56,7.35,7.52,188498.0
2025-02-18,7.5,7.67,7.14,7.21,240151.0
2025-02-19,7.19,7.35,7.09,7.19,95179.0
2025-02-20,7.17,7.32,7.01,7.14,143872.0
2025-02-21,7.06,7.34,7.03,7.03,138992.0
2025-02-24,7.06,7.26,7.05,7.15,127302.0
2025-02-25,7.16,7.2,6.78,6.79,390471.0
2025-02-26,6.87,6.94,6.8,6.86,95605.0
2025-02-27,6.92,7.11,6.65,6.65,84715.0
2025-02-28,6.6,6.83,6.55,6.72,133567.0
2025-03-03,6.75,6.99,6.54,6.57,162819.0
2025-03-04,6.37,6.49,6.05,6.08,187009.0
2025-03-05,6.13,6.36,6.01,6.13,101760.0
2025-03-06,6.07,6.07,5.67,5.86,222415.0
2025-03-07,5.84,5.97,5.56,5.64,168720.0
2025-03-10,5.65,5.69,5.235,5.27,306825.0
2025-03-11,5.3,5.35,5.01,5.13,143051.0
2025-03-12,5.25,5.41,5.08,5.2,212385.0
2025-03-13,5.15,5.25,5.06,5.13,124380.0
2025-03-14,5.1,5.19,5.05,5.13,113336.0
2025-03-17,5.17,5.53,5.14,5.42,103584.0
2025-03-18,5.43,5.52,5.33,5.41,93509.0
2025-03-19,5.48,5.89,5.48,5.75,211177.0
2025-03-20,5.72,5.83,5.52,5.57,137183.0
2025-03-21,5.51,6.0,5.3,5.43,154667.0
2025-03-24,5.51,5.69,5.5,5.53,38280.0
2025-03-25,5.48,5.7,5.4,5.45,97647.0
2025-03-26,5.48,5.74,5.33,5.33,75195.0
2025-03-27,5.29,5.33,5.19,5.3,59887.0
2025-03-28,5.21,5.35,5.21,5.32,101672.0
2025-03-31,5.23,5.45,5.2,5.4,106352.0
2025-04-01,5.38,5.67,5.36,5.61,140134.0
2025-04-02,5.6,5.83,5.59,5.8,220317.0
2025-04-03,5.5,5.69,5.31,5.39,320282.0
2025-04-04,5.3,5.34,5.08,5.23,181595.0
2025-04-07,5.07,5.47,4.92,5.37,248028.0
2025-04-08,5.45,5.6,5.11,5.18,133808.0
2025-04-09,5.1,5.66,5.07,5.61,130043.0
2025-04-10,5.56,5.57,5.24,5.27,71581.0
2025-04-11,5.3,5.43,5.27,5.39,60972.0
2025-04-14,5.48,5.58,5.37,5.5,113611.0
2025-04-15,5.51,5.64,5.37,5.61,61941.0
2025-04-16,5.46,5.62,5.46,5.57,178252.0
2025-04-17,5.6,5.68,5.54,5.54,22844.0
2025-04-21,5.27,5.61,5.26,5.59,61996.0
2025-04-22,5.74,5.83,5.58,5.66,49515.0
2025-04-23,5.74,6.0,5.67,5.97,103948.0
2025-04-24,6.02,6.15,5.89,6.09,68608.0
2025-04-25,6.3,6.31,5.96,6.08,44943.0
2025-04-28,6.14,6.18,6.01,6.13,22497.0
2025-04-29,6.13,6.35,6.01,6.23,69272.0
2025-04-30,6.19,6.2,6.0,6.14,55862.0
2025-05-01,6.22,6.44,5.99,6.24,71535.0
2025-05-02,6.25,6.37,6.14,6.23,29272.0
2025-05-05,6.3,6.35,6.2,6.26,19102.0
2025-05-06,6.35,6.35,6.2,6.24,24118.0
2025-05-07,6.25,6.4,6.25,6.3,31352.0
2025-05-08,6.42,6.51,6.25,6.45,59148.0
2025-05-09,6.42,6.63,6.4,6.44,69610.0
2025-05-12,6.6,6.8,6.55,6.75,54319.0
2025-05-13,6.83,7.04,6.66,6.89,190743.0
2025-05-14,6.96,7.0,6.73,6.84,145802.0
2025-05-15,6.8,7.155,6.71,7.02,79763.0
2025-05-16,6.94,7.09,6.92,7.0,247787.0
2025-05-20,6.96,7.12,6.95,7.0,345396.0
2025-05-21,7.0,7.12,6.68,6.9,862399.0
2025-05-22,6.89,7.08,6.84,6.94,352096.0
2025-05-23,6.69,7.06,6.69,6.89,315265.0
2025-05-26,6.9,7.15,6.9,7.1,193561.0
2025-05-27,7.17,7.19,6.99,7.07,118164.0
2025-05-28,7.08,7.14,7.01,7.06,94100.0
2025-05-29,7.08,7.21,6.91,7.01,98000.0
2025-05-30,6.97,7.04,6.87,6.95,81297.0
2025-06-02,6.87,7.42,6.77,7.21,345121.0
2025-06-03,7.17,7.31,7.12,7.2,66899.0
2025-06-04,7.11,7.41,7.08,7.2,91500.0
2025-06-05,7.28,7.35,7.18,7.31,105264.0
2025-06-06,7.35,7.6,7.3,7.51,384557.0
2025-06-09,7.5,7.55,7.41,7.49,93532.0
2025-06-10,7.49,7.5,7.42,7.47,48558.0
2025-06-11,7.52,7.53,7.39,7.47,50441.0
2025-06-12,7.41,7.67,7.4,7.5,119060.0
2025-06-13,7.5,7.52,7.33,7.39,119818.0
2025-06-16,7.47,7.5,7.33,7.39,39941.0
2025-06-17,7.3,7.37,7.2,7.26,57024.0
2025-06-18,7.2,7.4,7.03,7.09,941448.0
2025-06-19,7.09,7.28,7.06,7.23,49956.0
2025-06-20,7.33,7.35,7.16,7.35,148800.0
2025-06-23,7.35,7.35,7.245,7.25,60838.0
2025-06-24,7.33,7.63,7.27,7.54,315182.0
2025-06-25,7.61,7.62,7.4,7.5,64869.0
2025-06-26,7.35,7.61,7.35,7.55,21653.0
2025-06-27,7.55,7.65,7.48,7.5,73520.0
2025-06-30,7.46,7.69,7.45,7.69,77283.0
2025-07-02,7.67,7.75,7.48,7.62,121212.0
2025-07-03,7.6,7.7,7.57,7.66,58085.0
2025-07-04,7.6,7.76,7.52,7.74,28676.0
2025-07-07,7.75,7.9,7.68,7.88,72188.0
2025-07-08,7.93,8.09,7.87,7.91,121569.0
2025-07-09,8.12,8.15,7.85,7.91,62685.0
2025-07-10,7.9,8.0,7.76,7.86,55996.0
2025-07-11,7.88,7.88,7.61,7.63,113687.0
2025-07-14,7.74,7.75,7.6,7.62,49373.0
2025-07-15,7.6,7.79,7.6,7.71,189771.0
2025-07-16,7.83,8.01,7.75,7.98,220698.0
2025-07-17,8.0,8.64,7.91,8.33,456928.0
2025-07-18,8.44,8.45,8.2,8.29,100971.0
2025-07-21,8.23,8.55,8.19,8.34,210397.0
2025-07-22,8.41,8.5,8.27,8.41,145012.0
2025-07-23,8.42,8.5,8.27,8.4,72651.0
2025-07-24,8.48,8.5,8.3,8.39,188357.0
2025-07-25,8.45,8.7,8.36,8.68,129244.0
2025-07-28,8.76,8.88,8.67,8.79,116550.0
2025-07-29,8.87,9.15,8.8,8.91,160409.0
2025-07-30,8.92,9.0,8.83,8.96,110183.0
2025-07-31,8.9,9.53,8.9,9.02,227497.0
2025-08-01,8.32,8.64,7.8,8.37,617249.0
2025-08-05,8.59,9.08,8.45,8.85,306667.0
2025-08-06,8.7,8.97,8.55,8.86,149735.0
2025-08-07,8.96,9.05,8.81,8.9,104558.0
2025-08-08,8.77,9.03,8.76,8.86,77796.0
2025-08-11,8.84,8.98,8.44,8.47,117852.0
2025-08-12,8.46,8.66,8.45,8.48,85087.0
2025-08-13,8.58,8.84,8.47,8.72,100105.0
2025-08-14,9.0,9.1,8.86,9.02,277379.0
2025-08-15,9.1,9.18,8.96,9.08,186250.0
2025-08-18,9.17,9.18,8.98,9.01,176270.0
2025-08-19,9.05,9.05,8.75,8.77,116149.0
2025-08-20,8.75,8.9,8.64,8.68,146858.0
2025-08-21,8.6,8.88,8.6,8.83,90302.0
2025-08-22,8.84,9.01,8.82,8.95,166542.0
2025-08-25,9.0,9.0,8.72,8.86,149445.0
2025-08-26,8.86,9.0,8.85,8.88,137204.0
2025-08-27,8.91,8.95,8.74,8.77,73477.0
2025-08-28,8.8,8.9,8.75,8.78,103108.0
2025-08-29,8.75,8.87,8.7,8.82,60143.0
2025-09-02,8.85,9.02,8.74,8.85,180846.0
2025-09-03,8.8,8.85,8.73,8.76,107520.0
2025-09-04,8.75,8.87,8.74,8.83,104703.0
2025-09-05,8.8,8.94,8.73,8.83,163302.0
2025-09-08,8.84,9.22,8.82,9.06,245988.0
2025-09-09,9.03,9.11,8.87,8.93,126509.0
2025-09-10,8.96,9.05,8.86,8.96,161676.0
2025-09-11,8.98,9.13,8.96,9.12,223752.0
2025-09-12,9.13,9.53,9.13,9.27,551988.0
2025-09-15,9.32,9.4,8.9,9.14,195264.0
2025-09-16,9.14,9.35,9.12,9.19,124730.0
2025-09-17,9.29,9.3,9.05,9.21,138140.0
2025-09-18,9.35,9.45,9.21,9.32,165821.0
2025-09-19,9.36,9.4,9.19,9.31,86373.0
2025-09-22,9.24,9.37,9.03,9.09,166953.0
2025-09-23,9.15,9.31,9.06,9.29,219905.0
2025-09-24,9.26,9.3,9.14,9.15,82787.0
2025-09-25,9.0,9.07,8.77,8.91,178258.0
2025-09-26,8.97,9.24,8.85,8.95,67912.0
2025-09-29,9.0,9.05,8.76,8.76,150588.0
2025-09-30,8.75,8.84,8.57,8.62,115106.0
2025-10-01,8.66,8.73,8.36,8.38,162727.0
2025-10-02,8.46,8.5,8.17,8.21,149713.0
2025-10-03,8.21,8.28,8.11,8.12,122166.0
2025-10-06,8.2,8.79,8.17,8.73,162182.0
2025-10-07,8.79,9.14,8.7,8.98,525515.0
2025-10-08,9.05,9.15,8.85,8.96,357809.0
2025-10-09,8.93,9.0,8.52,8.58,107357.0
2025-10-10,8.57,8.75,8.15,8.18,105019.0
2025-10-14,8.41,8.51,8.12,8.14,115179.0
2025-10-15,8.21,8.39,7.78,7.84,198991.0
2025-10-16,7.81,7.95,7.45,7.5,212608.0
2025-10-17,7.44,7.59,7.37,7.42,73588.0
2025-10-20,7.45,7.53,7.3,7.34,146907.0
2025-10-21,7.37,7.66,7.19,7.65,128628.0
2025-10-22,7.62,7.73,7.5,7.6,75247.0
2025-10-23,7.67,7.78,7.51,7.65,87289.0
2025-10-24,7.75,8.13,7.65,8.02,178231.0
2025-10-27,8.11,8.33,8.02,8.2,141985.0
2025-10-28,8.24,8.35,8.03,8.11,122017.0
2025-10-29,8.11,8.28,8.07,8.13,100963.0
2025-10-30,8.13,8.34,7.92,8.01,140374.0
2025-10-31,7.93,7.93,5.56,6.0,2152280.0
2025-11-03,6.06,6.08,5.73,6.0,882906.0
2025-11-04,5.93,5.93,5.65,5.83,490954.0
2025-11-05,5.83,6.15,5.8,6.06,359181.0
2025-11-06,6.1,6.1,5.93,6.03,207418.0
2025-11-07,5.99,6.15,5.92,6.07,280123.0
2025-11-10,6.2,6.54,6.175,6.26,345721.0
2025-11-11,6.2,6.3,6.03,6.09,247504.0
2025-11-12,6.1,6.15,5.93,6.04,269298.0
2025-11-13,6.03,6.09,5.83,5.88,285518.0
2025-11-14,5.85,5.88,5.71,5.79,243879.0
2025-11-17,5.77,5.95,5.77,5.87,262075.0
2025-11-18,5.8,5.815,5.64,5.79,335083.0
2025-11-19,5.74,5.85,5.64,5.72,143465.0
2025-11-20,5.85,5.87,5.55,5.62,367438.0
2025-11-21,5.58,5.76,5.42,5.7,362163.0
2025-11-24,5.7,5.76,5.58,5.62,339458.0
2025-11-25,5.6,5.64,5.35,5.53,410159.0
2025-11-26,5.55,5.6,5.48,5.52,191818.0