Date,Open,High,Low,Close,Volume
2023-10-04,14.12,16.51,13.88,16.01,496195.0
2023-10-05,16.49,17.0,13.8,15.27,1020680.0
2023-10-06,14.88,16.07,14.5,15.66,1218452.0
2023-10-10,15.14,15.22,14.38,14.52,748507.0
2023-10-11,14.46,14.46,13.05,13.38,721168.0
2023-10-12,13.48,13.49,12.94,13.09,508827.0
2023-10-13,13.08,13.17,11.72,11.81,894890.0
2023-10-16,11.91,12.68,11.58,12.67,580200.0
2023-10-17,12.26,12.71,12.19,12.4,376335.0
2023-10-18,12.26,12.26,11.13,11.16,583946.0
2023-10-19,11.02,11.06,9.62,9.74,622717.0
2023-10-20,9.6,9.77,9.17,9.52,509522.0
2023-10-23,9.31,9.35,8.65,8.97,847276.0
2023-10-24,8.97,9.38,8.95,9.27,654931.0
2023-10-25,9.27,9.77,9.24,9.43,530378.0
2023-10-26,9.35,9.62,9.29,9.33,512600.0
2023-10-27,9.48,9.91,9.45,9.51,511396.0
2023-10-30,9.6,9.75,9.21,9.24,371755.0
2023-10-31,9.2,9.56,9.1,9.31,298999.0
2023-11-01,9.21,9.29,8.91,9.11,387973.0
2023-11-02,9.1,9.68,9.09,9.64,582538.0
2023-11-03,9.67,10.23,9.65,10.08,552463.0
2023-11-06,10.21,10.33,9.68,9.81,311610.0
2023-11-07,9.74,10.18,9.6,9.99,365837.0
2023-11-08,10.04,10.39,9.91,10.32,470798.0
2023-11-09,10.32,10.36,9.77,9.83,395037.0
2023-11-10,9.79,10.21,9.67,10.21,415033.0
2023-11-13,10.12,10.12,9.55,9.98,452088.0
2023-11-14,10.1,10.36,9.95,10.23,371581.0
2023-11-15,10.3,10.75,10.1,10.3,467994.0
2023-11-16,10.38,10.4,9.52,9.56,479689.0
2023-11-17,9.59,10.01,9.42,9.86,382846.0
2023-11-20,9.91,10.22,9.89,9.97,306181.0
2023-11-21,10.04,10.12,9.56,9.67,282409.0
2023-11-22,9.67,9.77,9.37,9.53,249502.0
2023-11-23,9.52,9.55,9.38,9.4,49676.0
2023-11-24,9.48,9.82,9.47,9.58,199485.0
2023-11-27,9.51,9.6,9.01,9.05,458450.0
2023-11-28,9.0,9.2,8.74,8.87,450506.0
2023-11-29,8.88,9.14,8.83,8.97,407701.0
2023-11-30,9.01,9.07,8.68,8.73,377231.0
2023-12-01,8.71,9.02,8.56,8.8,415933.0
2023-12-04,8.73,8.83,8.62,8.73,332535.0
2023-12-05,8.63,8.84,8.42,8.42,475223.0
2023-12-06,8.5,9.01,8.46,8.72,497580.0
2023-12-07,8.72,8.9,8.54,8.7,283552.0
2023-12-08,8.86,9.165,8.86,9.03,609757.0
2023-12-11,8.9,8.95,8.2,8.23,783329.0
2023-12-12,8.27,8.3,7.9,7.92,481931.0
2023-12-13,7.91,8.68,7.9,8.65,600860.0
2023-12-14,8.87,9.08,8.61,8.83,557049.0
2023-12-15,8.9,9.53,8.9,9.01,619632.0
2023-12-18,9.1,9.15,8.66,8.72,423731.0
2023-12-19,8.8,9.02,8.78,8.95,416057.0
2023-12-20,8.84,8.88,8.26,8.28,599613.0
2023-12-21,8.39,8.8,8.38,8.61,457363.0
2023-12-22,8.48,8.78,8.45,8.64,349298.0
2023-12-27,8.93,9.17,8.78,8.97,430527.0
2023-12-28,8.91,9.05,8.65,8.71,434082.0
2023-12-29,8.62,8.7,8.38,8.5,279764.0
2024-01-02,8.45,8.66,8.4,8.46,308867.0
2024-01-03,8.27,8.3,8.08,8.24,460929.0
2024-01-04,8.17,8.27,8.09,8.16,343031.0
2024-01-05,8.09,8.16,7.98,8.12,302264.0
2024-01-08,8.08,8.2,7.97,8.17,241937.0
2024-01-09,8.1,8.17,7.98,8.0,253196.0
2024-01-10,7.98,8.01,7.79,7.86,285284.0
2024-01-11,7.81,7.86,7.2,7.21,785798.0
2024-01-12,7.25,7.52,7.23,7.43,355452.0
2024-01-15,7.36,7.4,7.19,7.29,133599.0
2024-01-16,7.33,7.42,6.98,7.04,481599.0
2024-01-17,6.91,6.94,6.69,6.82,393269.0
2024-01-18,6.89,6.93,6.51,6.56,342039.0
2024-01-19,6.52,6.52,5.75,6.1,1033824.0
2024-01-22,5.95,6.33,5.835,6.18,546095.0
2024-01-23,6.36,6.54,6.13,6.16,400188.0
2024-01-24,6.35,6.7,6.25,6.43,680765.0
2024-01-25,6.45,6.51,6.14,6.21,462489.0
2024-01-26,6.19,6.38,6.13,6.24,358978.0
2024-01-29,6.21,6.33,5.99,6.33,455336.0
2024-01-30,6.31,6.36,6.01,6.08,506876.0
2024-01-31,6.03,6.12,5.86,5.86,480373.0
2024-02-01,5.9,5.98,5.67,5.81,515647.0
2024-02-02,5.71,5.75,5.54,5.63,411984.0
2024-02-05,5.5,5.55,5.17,5.18,649999.0
2024-02-06,5.2,5.56,5.19,5.48,602469.0
2024-02-07,5.52,5.55,5.38,5.5,316554.0
2024-02-08,5.48,5.64,5.32,5.54,254134.0
2024-02-09,5.51,5.69,5.48,5.67,226184.0
2024-02-12,5.7,6.16,5.68,6.06,802584.0
2024-02-13,5.95,5.95,5.54,5.64,491016.0
2024-02-14,5.78,6.12,5.71,6.08,591002.0
2024-02-15,6.13,6.26,5.87,6.13,446801.0
2024-02-16,6.06,6.37,6.04,6.19,569799.0
2024-02-20,6.21,6.28,5.72,5.8,538627.0
2024-02-21,5.81,5.94,5.71,5.84,326173.0
2024-02-22,5.86,5.95,5.655,5.69,335977.0
2024-02-23,5.73,5.865,5.53,5.8,440248.0
2024-02-26,5.8,6.0,5.64,5.95,410371.0
2024-02-27,5.98,6.265,5.96,6.2,588691.0
2024-02-28,6.28,6.6,6.12,6.45,660102.0
2024-02-29,6.68,7.46,6.64,7.46,1306310.0
2024-03-01,7.58,7.85,7.25,7.66,1153641.0
2024-03-04,7.67,7.76,7.26,7.36,747311.0
2024-03-05,6.99,7.03,6.65,6.73,637638.0
2024-03-06,6.84,7.31,6.77,7.25,611749.0
2024-03-07,7.37,7.53,7.13,7.2,481070.0
2024-03-08,7.22,7.49,7.135,7.18,410906.0
2024-03-11,7.14,7.99,7.14,7.87,1026606.0
2024-03-12,7.81,7.98,7.44,7.57,546831.0
2024-03-13,7.52,7.78,7.38,7.7,826276.0
2024-03-14,9.22,10.3,8.0,8.13,2074854.0
2024-03-15,8.49,9.15,8.24,8.77,2056047.0
2024-03-18,8.82,8.88,7.67,7.73,1596744.0
2024-03-19,7.6,7.78,7.38,7.52,608460.0
2024-03-20,7.6,8.19,7.38,8.09,1068875.0
2024-03-21,8.29,8.85,8.09,8.68,976551.0
2024-03-22,8.7,9.69,8.59,9.44,1240238.0
2024-03-25,9.59,10.05,9.3,9.3,1187677.0
2024-03-26,9.37,9.4,8.74,8.97,1116742.0
2024-03-27,9.03,9.29,8.84,9.13,418764.0
2024-03-28,9.15,9.25,8.94,9.1,444614.0
2024-04-01,9.18,9.84,9.1,9.54,668510.0
2024-04-02,9.28,9.6,9.06,9.56,539233.0
2024-04-03,9.33,9.66,9.23,9.6,627775.0
2024-04-04,9.63,9.9,9.11,9.13,682994.0
2024-04-05,9.06,9.55,8.9,9.26,511223.0
2024-04-08,9.22,9.46,9.01,9.09,367747.0
2024-04-09,9.13,9.45,9.06,9.42,494468.0
2024-04-10,9.28,9.87,9.19,9.82,652436.0
2024-04-11,9.8,10.07,9.66,10.01,636279.0
2024-04-12,10.04,10.59,9.72,9.74,636203.0
2024-04-15,9.75,10.15,9.21,9.35,559985.0
2024-04-16,9.16,9.25,8.81,8.95,639833.0
2024-04-17,8.99,9.4,8.98,9.16,333294.0
2024-04-18,6.7,6.74,6.4,6.41,3231035.0
2024-04-19,6.48,6.75,6.41,6.48,1216956.0
2024-04-22,6.43,6.71,6.38,6.52,1506230.0
2024-04-23,6.5,6.55,6.38,6.41,1167690.0
2024-04-24,6.43,6.52,6.07,6.13,1062930.0
2024-04-25,6.05,6.16,6.01,6.05,710621.0
2024-04-26,6.04,6.42,6.01,6.33,761672.0
2024-04-29,6.4,6.43,6.14,6.26,601976.0
2024-04-30,6.18,6.23,6.035,6.1,583085.0
2024-05-01,6.05,6.19,5.87,6.01,794061.0
2024-05-02,6.01,6.21,5.9,6.15,506799.0
2024-05-03,6.18,6.31,6.085,6.11,385641.0
2024-05-06,6.07,6.3,6.0,6.08,689541.0
2024-05-07,6.09,6.27,6.03,6.24,935834.0
2024-05-08,6.13,6.15,5.94,5.95,1143162.0
2024-05-09,5.94,6.16,5.94,6.07,675508.0
2024-05-10,6.13,6.18,5.96,5.96,624351.0
2024-05-13,6.04,6.34,6.01,6.03,1225847.0
2024-05-14,6.08,6.29,6.05,6.25,1085819.0
2024-05-15,6.31,6.35,5.95,5.99,1396403.0
2024-05-16,6.0,6.08,5.95,6.03,538318.0
2024-05-17,5.99,6.15,5.97,6.08,1231290.0
2024-05-21,6.0,6.03,5.78,5.8,1367566.0
2024-05-22,5.76,5.82,5.53,5.55,884140.0
2024-05-23,5.54,5.55,5.05,5.21,1507666.0
2024-05-24,5.23,5.34,5.2,5.33,461774.0
2024-05-27,5.29,5.4,5.21,5.26,213112.0
2024-05-28,5.23,5.33,4.93,4.95,1507616.0
2024-05-29,4.92,4.95,4.52,4.58,1724901.0
2024-05-30,4.58,4.75,4.54,4.6,971149.0
2024-05-31,4.61,4.7,4.515,4.64,579319.0
2024-06-03,4.64,4.7,4.44,4.49,756809.0
2024-06-04,4.45,4.48,4.31,4.33,760057.0
2024-06-05,4.33,4.43,4.27,4.33,642171.0
2024-06-06,4.3,4.37,4.19,4.24,680867.0
2024-06-07,4.12,4.24,4.1,4.16,706759.0
2024-06-10,4.17,4.25,4.115,4.2,572496.0
2024-06-11,4.16,4.2,4.01,4.1,587385.0
2024-06-12,4.17,4.27,4.08,4.08,703620.0
2024-06-13,4.1,4.17,3.99,4.02,381080.0
2024-06-14,4.0,4.03,3.8,3.83,776257.0
2024-06-17,3.83,3.88,3.765,3.83,673854.0
2024-06-18,3.83,3.89,3.77,3.87,514169.0
2024-06-19,3.9,3.94,3.81,3.94,357547.0
2024-06-20,3.88,3.96,3.72,3.89,758796.0
2024-06-21,3.89,4.01,3.795,3.9,756280.0
2024-06-24,3.89,3.93,3.75,3.77,444770.0
2024-06-25,3.76,3.76,3.56,3.58,779675.0
2024-06-26,3.62,3.76,3.585,3.73,892860.0
2024-06-27,3.7,3.86,3.6,3.81,621150.0
2024-06-28,3.85,3.87,3.64,3.64,444096.0
2024-07-02,3.66,3.71,3.43,3.45,739279.0
2024-07-03,3.47,3.71,3.47,3.63,660158.0
2024-07-04,3.64,3.68,3.575,3.68,105819.0
2024-07-05,3.7,3.72,3.57,3.62,373536.0
2024-07-08,3.62,3.7,3.58,3.59,351255.0
2024-07-09,3.57,3.59,3.41,3.45,579624.0
2024-07-10,3.48,3.54,3.45,3.5,586422.0
2024-07-11,3.58,3.68,3.53,3.68,660657.0
2024-07-12,3.7,3.81,3.66,3.76,933219.0
2024-07-15,3.76,4.05,3.66,3.94,719935.0
2024-07-16,4.03,4.47,4.0,4.37,1335606.0
2024-07-17,4.35,4.41,4.06,4.15,937616.0
2024-07-18,4.14,4.21,3.87,3.93,743728.0
2024-07-19,3.93,3.96,3.8,3.89,408717.0
2024-07-22,3.94,4.02,3.69,3.9,569856.0
2024-07-23,3.86,3.9,3.78,3.9,345131.0
2024-07-24,3.81,3.91,3.66,3.68,449765.0
2024-07-25,3.64,3.82,3.56,3.76,540168.0
2024-07-26,3.84,3.91,3.76,3.89,500485.0
2024-07-29,3.88,3.94,3.64,3.73,628604.0
2024-07-30,3.71,3.79,3.57,3.61,457791.0
2024-07-31,3.62,3.84,3.62,3.74,761598.0
2024-08-01,3.74,3.815,3.52,3.56,530624.0
2024-08-02,3.5,3.51,3.31,3.35,609871.0
2024-08-06,3.19,3.22,3.07,3.17,540730.0
2024-08-07,3.25,3.27,3.05,3.09,436629.0
2024-08-08,3.09,3.175,3.07,3.13,489896.0
2024-08-09,3.15,3.16,3.01,3.02,385161.0
2024-08-12,3.04,3.09,2.93,2.93,472189.0
2024-08-13,2.94,3.21,2.94,3.18,608110.0
2024-08-14,3.19,3.21,3.0,3.04,412973.0
2024-08-15,3.06,3.325,3.06,3.3,600544.0
2024-08-16,3.23,3.55,3.23,3.5,610409.0
2024-08-19,3.54,3.665,3.52,3.56,645918.0
2024-08-20,3.59,3.67,3.38,3.45,372187.0
2024-08-21,3.47,3.83,3.45,3.82,1088297.0
2024-08-22,3.8,3.86,3.58,3.62,530163.0
2024-08-23,3.66,3.84,3.635,3.68,578069.0
2024-08-26,3.74,3.76,3.635,3.73,262589.0
2024-08-27,3.67,3.72,3.55,3.58,326503.0
2024-08-28,3.53,3.61,3.36,3.42,602968.0
2024-08-29,3.46,3.56,3.43,3.51,394651.0
2024-08-30,3.58,3.59,3.26,3.32,940283.0
2024-09-03,3.28,3.31,3.04,3.06,490450.0
2024-09-04,3.06,3.285,3.06,3.18,309940.0
2024-09-05,3.18,3.23,3.12,3.12,177310.0
2024-09-06,3.1,3.13,2.99,3.05,238423.0
2024-09-09,3.06,3.12,2.95,2.95,423230.0
2024-09-10,2.96,3.03,2.87,3.03,513979.0
2024-09-11,3.29,3.42,3.15,3.17,790134.0
2024-09-12,3.23,3.41,3.2,3.35,873779.0
2024-09-13,3.39,3.43,3.2,3.24,441767.0
2024-09-16,3.25,3.28,3.1,3.22,395304.0
2024-09-17,3.25,3.355,3.22,3.31,429856.0
2024-09-18,3.31,3.435,3.19,3.21,593025.0
2024-09-19,3.32,3.36,3.205,3.27,548576.0
2024-09-20,3.24,3.29,3.11,3.11,530062.0
2024-09-23,3.12,3.21,3.09,3.15,476491.0
2024-09-24,3.22,3.38,3.205,3.31,997209.0
2024-09-25,3.31,3.34,3.25,3.28,337237.0
2024-09-26,3.35,3.66,3.34,3.65,1436846.0
2024-09-27,3.71,3.78,3.555,3.59,636654.0
2024-09-30,3.71,3.82,3.58,3.65,613927.0
2024-10-01,3.65,3.73,3.425,3.47,579202.0
2024-10-02,3.45,3.6,3.37,3.48,529813.0
2024-10-03,3.47,3.5,3.34,3.41,465196.0
2024-10-04,3.57,3.675,3.48,3.65,833143.0
2024-10-07,3.88,4.17,3.78,4.01,1587409.0
2024-10-08,3.98,3.99,3.605,3.67,1376508.0
2024-10-09,3.81,3.86,3.655,3.7,1223870.0
2024-10-10,3.7,3.73,3.62,3.66,403777.0
2024-10-11,3.66,4.04,3.66,3.99,1200264.0
2024-10-15,3.9,3.9,3.67,3.7,1044467.0
2024-10-16,4.27,4.695,3.87,4.52,4009662.0
2024-10-17,4.97,5.03,4.24,4.47,3925387.0
2024-10-18,4.54,4.58,4.21,4.32,1807848.0
2024-10-21,4.3,4.32,4.005,4.15,1846513.0
2024-10-22,4.11,4.64,4.11,4.58,1850496.0
2024-10-23,4.54,4.6,4.29,4.42,1315970.0
2024-10-24,4.46,4.87,4.44,4.74,2164322.0
2024-10-25,4.79,5.17,4.76,5.09,1849863.0
2024-10-28,5.29,5.9,5.12,5.77,2278244.0
2024-10-29,6.3,7.22,5.91,6.31,4950109.0
2024-10-30,6.26,6.34,5.62,5.72,2160133.0
2024-10-31,5.6,5.9,5.42,5.66,1802746.0
2024-11-01,5.87,6.26,5.77,5.95,2064179.0
2024-11-04,5.88,6.12,5.59,5.85,1306428.0
2024-11-05,5.84,5.94,5.61,5.78,1343607.0
2024-11-06,5.55,5.73,5.23,5.5,1732893.0
2024-11-07,5.49,5.93,5.41,5.7,1354137.0
2024-11-08,5.62,5.63,5.25,5.48,1437822.0
2024-11-11,5.44,5.89,5.21,5.87,1684463.0
2024-11-12,5.88,6.21,5.65,5.73,1782427.0
2024-11-13,5.85,6.29,5.85,5.93,2822197.0
2024-11-14,5.93,6.01,5.395,5.45,1973219.0
2024-11-15,5.48,5.59,5.08,5.24,1207315.0
2024-11-18,5.28,5.3,5.04,5.11,665511.0
2024-11-19,5.0,5.33,4.98,5.2,625256.0
2024-11-20,5.2,5.25,5.03,5.13,701849.0
2024-11-21,5.06,5.5,5.05,5.43,1205510.0
2024-11-22,5.37,5.58,5.34,5.57,788877.0
2024-11-25,5.65,5.78,5.46,5.68,871170.0
2024-11-26,5.61,5.64,5.39,5.55,816894.0
2024-11-27,5.52,5.74,5.47,5.56,1377964.0
2024-11-28,5.49,5.6,5.48,5.52,262711.0
2024-11-29,5.57,5.83,5.56,5.61,1029151.0
2024-12-02,5.6,5.67,5.42,5.55,793832.0
2024-12-03,5.57,5.615,5.445,5.46,732547.0
2024-12-04,5.45,5.465,5.08,5.15,1244775.0
2024-12-05,5.19,5.2,4.915,4.96,898089.0
2024-12-06,5.01,5.14,4.86,4.91,717198.0
2024-12-09,5.0,5.29,4.99,5.11,1131147.0
2024-12-10,5.06,5.16,4.98,5.07,557801.0
2024-12-11,5.1,5.13,4.76,4.77,926262.0
2024-12-12,4.7,4.82,4.54,4.7,780386.0
2024-12-13,4.7,4.75,4.5,4.62,568281.0
2024-12-16,4.61,4.69,4.57,4.62,337414.0
2024-12-17,4.56,4.64,4.45,4.47,615746.0
2024-12-18,4.44,4.5,4.19,4.23,1003397.0
2024-12-19,4.26,4.38,4.17,4.22,666700.0
2024-12-20,4.15,4.38,4.14,4.27,471879.0
2024-12-23,4.33,4.65,4.28,4.56,969574.0
2024-12-24,4.57,4.72,4.51,4.54,542577.0
2024-12-27,4.52,4.68,4.41,4.48,664082.0
2024-12-30,4.38,4.43,4.21,4.29,466008.0
2024-12-31,4.34,4.46,4.26,4.3,544098.0
2025-01-02,4.31,4.565,4.3,4.41,758307.0
2025-01-03,4.41,4.62,4.38,4.59,686268.0
2025-01-06,4.62,5.01,4.62,4.88,1371128.0
2025-01-07,5.11,5.14,4.86,4.92,985630.0
2025-01-08,4.85,4.88,4.63,4.71,776282.0
2025-01-09,4.65,4.72,4.645,4.7,178973.0
2025-01-10,4.68,4.68,4.38,4.54,960530.0
2025-01-13,4.46,4.62,4.38,4.61,432014.0
2025-01-14,4.7,4.85,4.56,4.68,620089.0
2025-01-15,4.76,4.9,4.69,4.88,796879.0
2025-01-16,4.89,5.015,4.8,4.95,504087.0
2025-01-17,4.94,5.1,4.92,5.05,642860.0
2025-01-20,5.06,5.11,5.01,5.11,178567.0
2025-01-21,5.12,5.12,4.47,4.56,1247927.0
2025-01-22,4.6,4.68,4.44,4.45,953647.0
2025-01-23,4.45,4.61,4.38,4.56,516583.0
2025-01-24,4.53,4.76,4.5,4.52,629938.0
2025-01-27,4.45,4.47,4.31,4.42,595034.0
2025-01-28,4.39,4.44,4.29,4.41,488345.0
2025-01-29,4.36,4.41,4.19,4.3,880928.0
2025-01-30,4.32,4.47,4.31,4.38,595721.0
2025-01-31,4.39,4.505,4.28,4.35,428267.0
2025-02-03,4.2,4.29,4.14,4.17,392862.0
2025-02-04,4.17,4.43,4.17,4.35,452359.0
2025-02-05,4.37,4.45,4.35,4.41,289761.0
2025-02-06,4.47,4.57,4.36,4.37,398483.0
2025-02-07,4.39,4.435,4.29,4.31,314130.0
2025-02-10,4.36,4.42,4.22,4.25,402554.0
2025-02-11,4.2,4.23,4.05,4.14,486443.0
2025-02-12,4.1,4.39,4.1,4.34,645523.0
2025-02-13,4.39,4.47,4.33,4.47,467623.0
2025-02-14,4.45,4.45,4.205,4.28,747801.0
2025-02-18,4.3,4.43,4.28,4.36,635430.0
2025-02-19,4.34,4.42,4.28,4.37,620221.0
2025-02-20,4.33,4.4,4.25,4.32,302004.0
2025-02-21,4.34,4.38,4.15,4.2,388926.0
2025-02-24,4.22,4.23,3.98,4.1,530725.0
2025-02-25,4.05,4.065,3.89,3.95,411250.0
2025-02-26,4.02,4.175,4.01,4.03,373236.0
2025-02-27,4.03,4.11,3.94,3.95,178753.0
2025-02-28,3.93,3.94,3.79,3.84,437922.0
2025-03-03,3.87,3.98,3.63,3.63,347173.0
2025-03-04,3.52,3.81,3.45,3.69,523076.0
2025-03-05,3.79,4.11,3.75,4.11,668132.0
2025-03-06,4.12,4.53,4.09,4.35,992132.0
2025-03-07,4.34,4.59,4.24,4.43,646780.0
2025-03-10,4.38,4.41,4.08,4.14,401368.0
2025-03-11,4.2,4.27,4.05,4.22,389212.0
2025-03-12,4.3,4.33,4.15,4.15,331264.0
2025-03-13,4.17,4.24,3.95,4.01,387272.0
2025-03-14,4.07,4.185,4.04,4.17,504618.0
2025-03-17,4.15,4.33,4.15,4.32,476239.0
2025-03-18,4.31,4.39,4.24,4.35,436557.0
2025-03-19,4.32,4.405,4.29,4.35,474104.0
2025-03-20,4.29,4.395,4.24,4.25,554025.0
2025-03-21,4.32,4.36,4.2,4.35,463308.0
2025-03-24,4.36,4.425,4.24,4.26,520565.0
2025-03-25,4.26,4.27,4.12,4.18,295542.0
2025-03-26,4.22,4.22,4.04,4.08,309345.0
2025-03-27,4.09,4.16,4.03,4.13,209857.0
2025-03-28,4.04,4.06,3.845,3.88,411809.0
2025-03-31,3.8,3.95,3.74,3.89,275026.0
2025-04-01,3.92,3.99,3.82,3.95,168181.0
2025-04-02,4.0,4.09,3.9,3.96,248250.0
2025-04-03,3.72,3.94,3.69,3.81,274534.0
2025-04-04,3.66,3.72,3.45,3.63,454912.0
2025-04-07,3.46,3.81,3.43,3.74,408812.0
2025-04-08,3.86,3.88,3.3,3.34,516775.0
2025-04-09,3.33,3.87,3.31,3.85,744689.0
2025-04-10,3.79,3.8,3.45,3.52,406913.0
2025-04-11,3.58,3.77,3.5,3.75,265930.0
2025-04-14,3.86,3.91,3.755,3.77,268396.0
2025-04-15,3.77,3.82,3.645,3.7,173339.0
2025-04-16,3.62,3.8,3.61,3.75,288427.0
2025-04-17,3.79,3.8,3.64,3.72,260889.0
2025-04-21,3.71,3.72,3.62,3.7,154455.0
2025-04-22,3.73,3.83,3.705,3.72,233079.0
2025-04-23,3.81,3.91,3.76,3.83,405503.0
2025-04-24,3.85,4.1,3.85,4.08,450544.0
2025-04-25,4.1,4.12,3.92,4.02,309071.0
2025-04-28,4.05,4.11,3.88,3.9,322491.0
2025-04-29,3.87,4.04,3.87,4.03,154223.0
2025-04-30,3.95,4.0,3.84,3.96,367668.0
2025-05-01,4.0,4.17,3.98,4.02,233673.0
2025-05-02,4.04,4.11,4.0,4.06,198919.0
2025-05-05,4.05,4.12,3.99,4.08,123355.0
2025-05-06,4.05,4.175,4.02,4.14,531271.0
2025-05-07,4.19,4.36,4.18,4.26,419583.0
2025-05-08,4.29,4.41,4.24,4.37,619214.0
2025-05-09,4.39,4.53,4.34,4.41,319063.0
2025-05-12,4.55,4.61,4.37,4.42,546582.0
2025-05-13,4.44,4.45,4.18,4.24,492269.0
2025-05-14,4.25,4.33,4.205,4.32,403485.0
2025-05-15,4.26,4.47,4.24,4.38,547163.0
2025-05-16,4.2,4.24,3.93,3.94,1158500.0
2025-05-20,4.01,4.04,3.88,3.94,398741.0
2025-05-21,3.88,3.96,3.79,3.81,448399.0
2025-05-22,3.79,3.95,3.69,3.94,373683.0
2025-05-23,3.85,3.92,3.83,3.89,322176.0
2025-05-26,3.88,3.96,3.85,3.96,156174.0
2025-05-27,3.97,3.97,3.76,3.81,692504.0
2025-05-28,3.79,3.87,3.77,3.83,182655.0
2025-05-29,3.86,3.88,3.77,3.79,311726.0
2025-05-30,3.76,3.82,3.61,3.67,531554.0
2025-06-02,3.73,3.73,3.59,3.62,305181.0
2025-06-03,3.62,3.655,3.56,3.64,353720.0
2025-06-04,3.63,3.8,3.63,3.68,690197.0
2025-06-05,3.69,3.76,3.65,3.69,408180.0
2025-06-06,3.71,3.71,3.65,3.68,262905.0
2025-06-09,3.73,3.82,3.69,3.78,1132948.0
2025-06-10,3.81,3.84,3.74,3.75,530145.0
2025-06-11,3.78,3.95,3.72,3.78,1267877.0
2025-06-12,3.74,3.75,3.56,3.58,1193142.0
2025-06-13,3.52,3.64,3.5,3.62,408288.0
2025-06-16,3.63,3.67,3.55,3.63,401942.0
2025-06-17,3.59,3.63,3.57,3.58,235154.0
2025-06-18,3.58,3.66,3.55,3.63,474304.0
2025-06-19,3.65,3.66,3.56,3.57,174932.0
2025-06-20,3.64,3.64,3.47,3.47,557357.0
2025-06-23,3.45,3.54,3.4,3.53,348195.0
2025-06-24,3.54,3.62,3.53,3.55,500283.0
2025-06-25,3.56,3.59,3.47,3.58,297005.0
2025-06-26,3.59,3.79,3.57,3.76,1451734.0
2025-06-27,3.76,3.85,3.72,3.79,719463.0
2025-06-30,3.8,3.82,3.64,3.64,279861.0
2025-07-02,3.67,3.73,3.63,3.69,501244.0
2025-07-03,3.69,3.7,3.59,3.67,484912.0
2025-07-04,3.65,3.67,3.61,3.67,72108.0
2025-07-07,3.61,3.64,3.48,3.57,1040523.0
2025-07-08,3.58,3.79,3.57,3.72,2029308.0
2025-07-09,3.76,3.76,3.57,3.62,807080.0
2025-07-10,3.65,3.98,3.62,3.88,2015334.0
2025-07-11,3.88,3.97,3.82,3.9,875459.0
2025-07-14,3.91,4.08,3.89,3.92,997447.0
2025-07-15,3.9,4.0,3.87,3.92,465500.0
2025-07-16,3.96,4.37,3.96,4.17,2203184.0
2025-07-17,4.4,4.75,4.22,4.56,2744293.0
2025-07-18,4.64,4.7,4.34,4.48,1749900.0
2025-07-21,4.56,4.61,4.27,4.28,1265731.0
2025-07-22,4.32,4.61,4.31,4.57,1381958.0
2025-07-23,4.53,4.57,4.34,4.44,981799.0
2025-07-24,4.55,4.68,4.35,4.38,1271086.0
2025-07-25,4.39,4.4,4.145,4.2,989058.0
2025-07-28,4.16,4.16,3.85,3.9,1167468.0
2025-07-29,3.89,3.9,3.63,3.64,1215272.0
2025-07-30,3.66,3.7,3.51,3.53,1233800.0
2025-07-31,3.54,3.58,3.465,3.57,1090086.0
2025-08-01,3.5,3.54,3.41,3.52,896203.0
2025-08-05,3.68,3.68,3.505,3.62,587511.0
2025-08-06,3.61,3.65,3.475,3.52,813184.0
2025-08-07,3.6,3.85,3.6,3.75,1690068.0
2025-08-08,3.79,3.88,3.76,3.84,870444.0
2025-08-11,4.25,4.39,4.13,4.2,2432042.0
2025-08-12,4.2,4.23,3.86,3.92,1354728.0
2025-08-13,4.0,4.115,3.9,4.08,975712.0
2025-08-14,3.92,4.075,3.785,3.97,1287819.0
2025-08-15,3.99,4.11,3.955,4.0,953507.0
2025-08-18,3.98,4.1,3.93,4.04,740377.0
2025-08-19,4.04,4.05,3.85,3.9,565353.0
2025-08-20,3.84,3.86,3.7,3.79,766832.0
2025-08-21,3.75,3.84,3.74,3.8,476502.0
2025-08-22,3.84,3.91,3.8,3.85,397846.0
2025-08-25,3.81,4.04,3.78,3.92,774684.0
2025-08-26,3.92,4.03,3.89,3.99,681705.0
2025-08-27,3.97,4.16,3.93,4.13,891924.0
2025-08-28,4.1,4.15,4.04,4.07,584187.0
2025-08-29,4.11,4.18,4.03,4.11,656897.0
2025-09-02,4.0,4.02,3.83,3.91,735368.0
2025-09-03,3.93,4.04,3.88,3.93,560171.0
2025-09-04,3.91,3.93,3.8,3.88,841338.0
2025-09-05,3.93,4.05,3.88,4.01,1452128.0
2025-09-08,3.99,4.18,3.93,4.09,1179791.0
2025-09-09,3.98,4.005,3.9,3.95,1665629.0
2025-09-10,3.95,3.98,3.865,3.9,702717.0
2025-09-11,3.9,3.96,3.83,3.94,709064.0
2025-09-12,3.93,3.96,3.87,3.96,733730.0
2025-09-15,4.01,4.4,3.985,4.4,1570378.0
2025-09-16,4.35,4.5,4.32,4.43,748997.0
2025-09-17,4.42,4.55,4.34,4.51,855349.0
2025-09-18,4.52,4.54,4.33,4.44,468140.0
2025-09-19,4.46,4.55,4.455,4.53,652867.0
2025-09-22,4.46,4.57,4.36,4.56,458370.0
2025-09-23,4.35,4.46,4.08,4.22,1740384.0
2025-09-24,7.05,8.75,6.93,8.35,13574858.0
2025-09-25,9.44,10.475,8.86,10.28,10845488.0
2025-09-26,9.96,10.41,8.725,8.84,6090448.0
2025-09-29,8.47,8.87,7.67,7.99,4174605.0
2025-09-30,7.87,8.07,7.3,7.95,3046650.0
2025-10-01,10.5,10.5,9.18,9.81,7376799.0
2025-10-02,9.31,10.01,9.24,9.56,3753769.0
2025-10-03,9.71,13.0,9.695,12.64,7628574.0
2025-10-06,13.2,13.2,11.78,11.78,5695930.0
2025-10-07,11.87,13.1,11.12,11.55,4816961.0
2025-10-08,11.59,12.43,10.92,10.99,3588897.0
2025-10-09,11.35,11.79,11.04,11.33,3467335.0
2025-10-10,11.34,11.99,10.49,10.52,3459534.0
2025-10-14,11.41,14.19,10.785,14.11,6142563.0
2025-10-15,14.49,14.77,12.8,13.26,5351594.0
2025-10-16,12.59,12.69,10.28,10.39,5083590.0
2025-10-17,9.99,10.13,9.33,9.53,3118310.0
2025-10-20,9.95,9.97,9.56,9.8,1532830.0
2025-10-21,9.81,10.16,9.34,9.7,1411637.0
2025-10-22,9.28,9.56,8.91,9.34,1582547.0
2025-10-23,9.51,9.55,9.04,9.05,888149.0
2025-10-24,9.28,9.8,9.215,9.4,2186632.0
2025-10-27,9.14,9.15,8.3,8.42,1767849.0
2025-10-28,8.27,8.47,7.99,8.09,1795161.0
2025-10-29,8.12,8.23,7.93,8.0,1278095.0
2025-10-30,8.23,8.42,7.73,7.86,1634861.0
2025-10-31,7.86,7.87,7.56,7.73,938038.0
2025-11-03,7.62,7.73,7.13,7.73,1600068.0
2025-11-04,6.93,6.99,6.47,6.5,1941783.0
2025-11-05,6.49,6.67,6.32,6.52,1371239.0
2025-11-06,7.0,7.0,6.41,6.42,1702587.0
2025-11-07,6.24,6.92,6.23,6.84,2427316.0
2025-11-10,7.05,7.17,6.82,7.16,1679346.0
2025-11-11,7.02,7.09,6.85,6.91,1188838.0
2025-11-12,7.0,7.135,6.67,6.8,1074334.0
2025-11-13,6.79,7.25,6.395,6.44,1714952.0
2025-11-14,6.18,6.45,6.17,6.26,1553163.0
2025-11-17,6.48,7.1,6.48,6.7,3223675.0
2025-11-18,6.42,7.08,6.36,6.97,1701049.0
2025-11-19,7.24,7.6,7.07,7.21,2725786.0
2025-11-20,7.49,7.57,6.69,6.75,2681078.0
2025-11-21,6.71,6.755,6.355,6.66,1764783.0
2025-11-24,6.68,6.9,6.6,6.89,826106.0
2025-11-25,7.01,7.19,6.75,7.11,1041205.0
2025-11-26,7.25,7.48,7.25,7.38,1374687.0