Date,Open,High,Low,Close,Volume
2020-01-15,1.2,1.2,1.16,1.19,49441.0
2020-01-16,1.2,1.2,1.19,1.2,49358.0
2020-01-17,1.2,1.2,1.18,1.19,50180.0
2020-01-20,1.2,1.22,1.19,1.22,225742.0
2020-01-21,1.2,1.23,1.19,1.19,216919.0
2020-01-22,1.19,1.23,1.15,1.19,137379.0
2020-01-23,1.23,1.23,1.19,1.21,72292.0
2020-01-24,1.23,1.23,1.16,1.16,104670.0
2020-01-27,1.19,1.19,1.16,1.17,23779.0
2020-01-28,1.19,1.19,1.17,1.17,37944.0
2020-01-29,1.19,1.19,1.17,1.19,106002.0
2020-01-30,1.19,1.2,1.18,1.2,55225.0
2020-01-31,1.2,1.22,1.15,1.15,183638.0
2020-02-03,1.16,1.18,1.16,1.17,62123.0
2020-02-04,1.17,1.18,1.16,1.17,62328.0
2020-02-05,1.18,1.2,1.17,1.18,21700.0
2020-02-06,1.2,1.2,1.17,1.2,81837.0
2020-02-07,1.21,1.21,1.17,1.19,61830.0
2020-02-10,1.2,1.2,1.17,1.17,42083.0
2020-02-11,1.2,1.2,1.19,1.2,48920.0
2020-02-12,1.2,1.2,1.18,1.18,97710.0
2020-02-13,1.2,1.2,1.16,1.16,109683.0
2020-02-14,1.16,1.19,1.16,1.17,42303.0
2020-02-18,1.2,1.2,1.18,1.18,29264.0
2020-02-19,1.19,1.2,1.16,1.17,66520.0
2020-02-20,1.2,1.2,1.16,1.16,127149.0
2020-02-21,1.18,1.18,1.15,1.15,46955.0
2020-02-24,1.2,1.2,1.16,1.16,35857.0
2020-02-25,1.15,1.17,1.15,1.15,27000.0
2020-02-26,1.15,1.17,1.14,1.14,53918.0
2020-02-27,1.14,1.15,1.08,1.09,98166.0
2020-02-28,1.11,1.11,1.05,1.08,63498.0
2020-03-02,1.12,1.13,1.08,1.11,107079.0
2020-03-03,1.11,1.16,1.02,1.02,170885.0
2020-03-04,1.05,1.14,1.03,1.14,156965.0
2020-03-05,1.17,1.17,1.09,1.1,74082.0
2020-03-06,1.08,1.14,1.08,1.1,76837.0
2020-03-09,1.09,1.09,1.05,1.06,120313.0
2020-03-10,1.07,1.08,0.98,0.99,148489.0
2020-03-11,1.03,1.03,0.92,0.92,86313.0
2020-03-12,0.91,0.96,0.85,0.92,163258.0
2020-03-13,0.98,0.98,0.9,0.9,142139.0
2020-03-16,0.9,0.95,0.83,0.85,152773.0
2020-03-17,0.85,0.9,0.8,0.85,59829.0
2020-03-18,0.9,0.9,0.81,0.85,36842.0
2020-03-19,0.85,0.9,0.83,0.9,31155.0
2020-03-20,0.9,0.9,0.86,0.89,30663.0
2020-03-23,0.89,0.89,0.85,0.865,45700.0
2020-03-24,0.88,0.89,0.86,0.87,68695.0
2020-03-25,0.89,0.95,0.89,0.92,31741.0
2020-03-26,0.92,0.92,0.89,0.89,39683.0
2020-03-27,0.9,0.9,0.87,0.9,17319.0
2020-03-30,0.9,0.92,0.9,0.92,95780.0
2020-03-31,0.92,0.92,0.88,0.88,145595.0
2020-04-01,0.92,0.95,0.92,0.92,48762.0
2020-04-02,0.93,0.94,0.92,0.92,41899.0
2020-04-03,0.93,0.94,0.9,0.92,33180.0
2020-04-06,1.0,1.0,0.96,0.96,44165.0
2020-04-07,1.05,1.09,1.0,1.06,34937.0
2020-04-08,1.08,1.08,1.03,1.03,70861.0
2020-04-09,1.03,1.05,0.99,0.99,50379.0
2020-04-13,1.05,1.08,1.05,1.05,50517.0
2020-04-14,1.09,1.12,1.06,1.09,40452.0
2020-04-15,1.16,1.16,1.07,1.09,54332.0
2020-04-16,1.09,1.19,1.08,1.19,108506.0
2020-04-17,1.19,1.2,1.13,1.14,67835.0
2020-04-20,1.13,1.2,1.08,1.18,140041.0
2020-04-21,1.15,1.19,1.15,1.17,24876.0
2020-04-22,1.17,1.2,1.15,1.2,93095.0
2020-04-23,1.21,1.23,1.14,1.15,323579.0
2020-04-24,1.18,1.22,1.09,1.19,131505.0
2020-04-27,1.21,1.21,1.17,1.19,152633.0
2020-04-28,1.2,1.2,1.18,1.2,45060.0
2020-04-29,1.19,1.2,1.1,1.17,100270.0
2020-04-30,1.2,1.2,1.11,1.15,50403.0
2020-05-01,1.16,1.19,1.16,1.19,58766.0
2020-05-04,1.2,1.24,1.17,1.19,50045.0
2020-05-05,1.2,1.2,1.18,1.18,28365.0
2020-05-06,1.16,1.2,1.14,1.17,24629.0
2020-05-07,1.19,1.19,1.13,1.14,24990.0
2020-05-08,1.16,1.23,1.13,1.23,115722.0
2020-05-11,1.25,1.26,1.22,1.23,94715.0
2020-05-12,1.25,1.25,1.19,1.22,115627.0
2020-05-13,1.22,1.22,1.16,1.2,123297.0
2020-05-14,1.2,1.2,1.16,1.17,73097.0
2020-05-15,1.16,1.2,1.13,1.16,242682.0
2020-05-19,1.15,1.19,1.15,1.16,29490.0
2020-05-20,1.17,1.19,1.15,1.17,14083.0
2020-05-21,1.15,1.2,1.14,1.14,36451.0
2020-05-22,1.13,1.19,1.13,1.18,29178.0
2020-05-25,1.19,1.19,1.15,1.15,10500.0
2020-05-26,1.18,1.19,1.16,1.17,30185.0
2020-05-27,1.15,1.16,1.12,1.15,71138.0
2020-05-28,1.12,1.18,1.12,1.13,54640.0
2020-05-29,1.14,1.15,1.11,1.14,27476.0
2020-06-01,1.15,1.18,1.11,1.14,31220.0
2020-06-02,1.12,1.14,1.12,1.13,29086.0
2020-06-03,1.12,1.12,1.11,1.11,4346.0
2020-06-04,1.1,1.13,1.08,1.1,197575.0
2020-06-05,1.08,1.1,1.07,1.09,65289.0
2020-06-08,1.07,1.1,1.07,1.08,50268.0
2020-06-09,1.05,1.08,1.0,1.02,437709.0
2020-06-10,1.08,1.12,1.01,1.06,115950.0
2020-06-11,1.06,1.06,1.0,1.0,509834.0
2020-06-12,1.0,1.09,1.0,1.01,171724.0
2020-06-15,1.01,1.03,0.98,1.01,232368.0
2020-06-16,1.03,1.08,1.0,1.06,61057.0
2020-06-17,1.05,1.05,1.02,1.05,45111.0
2020-06-18,1.05,1.05,1.01,1.03,59048.0
2020-06-19,1.03,1.04,1.01,1.04,83166.0
2020-06-22,1.06,1.07,1.01,1.01,62600.0
2020-06-23,1.05,1.05,1.01,1.03,88122.0
2020-06-24,1.01,1.03,1.0,1.0,87752.0
2020-06-25,1.0,1.0,0.99,0.99,143229.0
2020-06-26,1.02,1.02,0.99,1.01,28511.0
2020-06-29,1.01,1.06,1.01,1.02,43950.0
2020-06-30,1.0,1.02,0.99,1.0,36089.0
2020-07-02,1.02,1.1,1.01,1.03,136285.0
2020-07-03,1.03,1.08,1.01,1.06,53884.0
2020-07-06,1.07,1.09,1.06,1.07,37086.0
2020-07-07,1.1,1.12,1.06,1.11,99922.0
2020-07-08,1.12,1.14,1.1,1.13,107816.0
2020-07-09,1.14,1.14,1.12,1.13,14186.0
2020-07-10,1.13,1.13,1.07,1.1,71258.0
2020-07-13,1.1,1.11,1.06,1.07,110013.0
2020-07-14,1.06,1.08,1.05,1.05,48310.0
2020-07-15,1.06,1.08,1.05,1.08,40900.0
2020-07-16,1.06,1.08,1.03,1.04,62275.0
2020-07-17,1.05,1.06,1.03,1.05,77656.0
2020-07-20,1.03,1.06,1.03,1.06,172220.0
2020-07-21,1.07,1.07,1.02,1.03,80019.0
2020-07-22,1.05,1.07,1.04,1.05,61313.0
2020-07-23,1.06,1.07,1.03,1.05,91215.0
2020-07-24,1.05,1.08,1.04,1.07,281731.0
2020-07-27,1.09,1.16,1.09,1.16,221877.0
2020-07-28,1.16,1.19,1.14,1.15,56117.0
2020-07-29,1.17,1.17,1.09,1.13,316955.0
2020-07-30,1.15,1.15,1.1,1.12,97650.0
2020-07-31,1.14,1.19,1.13,1.16,155991.0
2020-08-04,1.17,1.23,1.14,1.14,336572.0
2020-08-05,1.15,1.23,1.14,1.19,200106.0
2020-08-06,1.2,1.47,1.19,1.26,110077.0
2020-08-07,1.29,1.29,1.21,1.28,163838.0
2020-08-10,1.29,1.29,1.24,1.26,44173.0
2020-08-11,1.26,1.26,1.19,1.2,126235.0
2020-08-12,1.24,1.28,1.2,1.28,84556.0
2020-08-13,1.28,1.28,1.24,1.27,24194.0
2020-08-14,1.26,1.28,1.26,1.27,36400.0
2020-08-17,1.24,1.3,1.24,1.29,78420.0
2020-08-18,1.28,1.28,1.26,1.27,46553.0
2020-08-19,1.28,1.29,1.23,1.23,54365.0
2020-08-20,1.22,1.25,1.2,1.25,35710.0
2020-08-21,1.25,1.27,1.22,1.27,36116.0
2020-08-24,1.28,1.28,1.2,1.24,50917.0
2020-08-25,1.22,1.24,1.2,1.2,35535.0
2020-08-26,1.23,1.26,1.18,1.2,129237.0
2020-08-27,1.2,1.24,1.2,1.2,42996.0
2020-08-28,1.24,1.26,1.2,1.25,30504.0
2020-08-31,1.22,1.26,1.22,1.25,27700.0
2020-09-01,1.26,1.26,1.21,1.22,22422.0
2020-09-02,1.22,1.23,1.21,1.21,21602.0
2020-09-03,1.2,1.26,1.18,1.2,100712.0
2020-09-04,1.24,1.24,1.19,1.23,49600.0
2020-09-08,1.22,1.26,1.19,1.19,83693.0
2020-09-09,1.2,1.22,1.19,1.19,28880.0
2020-09-10,1.19,1.2,1.18,1.19,29900.0
2020-09-11,1.19,1.22,1.18,1.2,42544.0
2020-09-14,1.2,1.2,1.17,1.17,73591.0
2020-09-15,1.18,1.2,1.17,1.18,28670.0
2020-09-16,1.2,1.22,1.17,1.17,105484.0
2020-09-17,1.2,1.24,1.16,1.18,133918.0
2020-09-18,1.18,1.24,1.18,1.22,42000.0
2020-09-21,1.2,1.24,1.18,1.18,68704.0
2020-09-22,1.2,1.2,1.18,1.19,14420.0
2020-09-23,1.17,1.18,1.15,1.16,143363.0
2020-09-24,1.16,1.2,1.15,1.16,11624.0
2020-09-25,1.15,1.2,1.15,1.15,51962.0
2020-09-28,1.16,1.18,1.16,1.17,35300.0
2020-09-29,1.18,1.18,1.16,1.17,15445.0
2020-09-30,1.17,1.18,1.14,1.15,29880.0
2020-10-01,1.15,1.15,1.15,1.15,7498.0
2020-10-02,1.15,1.15,1.14,1.14,40739.0
2020-10-05,1.13,1.15,1.13,1.13,39964.0
2020-10-06,1.15,1.15,1.13,1.14,29511.0
2020-10-07,1.15,1.16,1.09,1.09,241534.0
2020-10-08,1.14,1.14,1.08,1.08,106900.0
2020-10-09,1.08,1.13,1.08,1.13,43375.0
2020-10-13,1.13,1.16,1.11,1.11,29997.0
2020-10-14,1.11,1.13,1.09,1.09,36700.0
2020-10-15,1.1,1.12,1.09,1.09,8756.0
2020-10-16,1.09,1.1,1.08,1.1,71612.0
2020-10-19,1.11,1.17,1.11,1.11,54677.0
2020-10-20,1.14,1.16,1.1,1.1,41465.0
2020-10-21,1.1,1.13,1.09,1.11,27007.0
2020-10-22,1.14,1.15,1.14,1.15,50600.0
2020-10-23,1.15,1.16,1.1,1.11,45328.0
2020-10-26,1.11,1.17,1.11,1.17,98568.0
2020-10-27,1.16,1.21,1.16,1.21,59791.0
2020-10-28,1.16,1.2,1.12,1.15,172740.0
2020-10-29,1.14,1.14,1.1,1.1,160647.0
2020-10-30,1.11,1.13,1.09,1.1,53783.0
2020-11-02,1.15,1.15,1.06,1.06,72395.0
2020-11-03,1.13,1.13,1.07,1.08,35090.0
2020-11-04,1.09,1.13,1.08,1.08,15900.0
2020-11-05,1.16,1.16,1.1,1.1,33853.0
2020-11-06,1.15,1.15,1.1,1.14,32326.0
2020-11-09,1.16,1.16,1.14,1.16,72773.0
2020-11-10,1.18,1.18,1.16,1.18,50129.0
2020-11-11,1.18,1.2,1.18,1.2,53427.0
2020-11-12,1.2,1.2,1.16,1.18,44383.0
2020-11-13,1.19,1.19,1.17,1.18,38173.0
2020-11-16,1.19,1.19,1.15,1.16,81910.0
2020-11-17,1.19,1.19,1.14,1.14,55192.0
2020-11-18,1.18,1.18,1.16,1.16,1627.0
2020-11-19,1.14,1.18,1.14,1.14,16629.0
2020-11-20,1.17,1.17,1.14,1.15,9930.0
2020-11-23,1.16,1.16,1.12,1.12,94400.0
2020-11-24,1.12,1.12,1.09,1.1,76621.0
2020-11-25,1.1,1.17,1.1,1.16,40933.0
2020-11-26,1.14,1.2,1.14,1.17,18221.0
2020-11-27,1.17,1.17,1.15,1.15,3900.0
2020-11-30,1.17,1.2,1.1,1.2,89137.0
2020-12-01,1.15,1.19,1.11,1.15,56438.0
2020-12-02,1.15,1.21,1.11,1.11,228240.0
2020-12-03,1.15,1.2,1.13,1.15,80796.0
2020-12-04,1.13,1.21,1.12,1.21,255218.0
2020-12-07,1.24,1.27,1.2,1.24,355161.0
2020-12-08,1.25,1.29,1.25,1.27,113118.0
2020-12-09,1.27,1.28,1.2,1.23,121819.0
2020-12-10,1.24,1.28,1.2,1.27,43229.0
2020-12-11,1.28,1.28,1.21,1.28,67112.0
2020-12-14,1.28,1.28,1.25,1.28,272423.0
2020-12-15,1.28,1.29,1.25,1.26,113514.0
2020-12-16,1.26,1.26,1.22,1.25,129224.0
2020-12-17,1.27,1.29,1.24,1.25,85798.0
2020-12-18,1.25,1.25,1.22,1.22,81842.0
2020-12-21,1.21,1.24,1.19,1.24,108768.0
2020-12-22,1.21,1.25,1.21,1.25,19693.0
2020-12-23,1.25,1.28,1.21,1.28,80008.0
2020-12-24,1.28,1.28,1.27,1.27,13913.0
2020-12-29,1.29,1.65,1.28,1.43,293389.0
2020-12-30,1.45,1.49,1.37,1.37,191655.0
2020-12-31,1.43,1.5,1.31,1.46,82226.0
2021-01-04,1.5,1.5,1.38,1.49,209579.0
2021-01-05,1.5,1.56,1.47,1.55,111281.0
2021-01-06,1.55,1.6,1.55,1.56,162665.0
2021-01-07,1.6,1.64,1.45,1.49,501121.0
2021-01-08,1.52,1.52,1.35,1.39,168730.0
2021-01-11,1.44,1.44,1.33,1.4,55454.0
2021-01-12,1.36,1.48,1.36,1.41,45549.0
2021-01-13,1.43,1.44,1.35,1.4,80620.0
2021-01-14,1.4,1.57,1.39,1.55,207829.0
2021-01-15,1.64,1.65,1.55,1.55,140453.0
2021-01-18,1.55,1.59,1.43,1.52,80296.0
2021-01-19,1.56,1.64,1.53,1.58,95311.0
2021-01-20,1.61,1.75,1.57,1.75,114981.0
2021-01-21,1.75,1.75,1.65,1.72,183738.0
2021-01-22,1.64,1.74,1.59,1.65,102817.0
2021-01-25,1.74,1.89,1.74,1.83,338509.0
2021-01-26,1.89,2.1,1.86,1.98,328438.0
2021-01-27,2.0,2.05,1.84,1.99,268834.0
2021-01-28,1.96,2.07,1.9,2.0,281933.0
2021-01-29,1.95,2.03,1.9,2.0,128271.0
2021-02-01,1.99,2.0,1.92,1.97,142578.0
2021-02-02,2.0,2.02,1.96,1.99,80190.0
2021-02-03,2.0,2.06,1.99,2.05,118134.0
2021-02-04,2.19,2.19,2.12,2.17,604672.0
2021-02-05,2.19,2.29,2.18,2.24,346938.0
2021-02-08,2.29,2.32,2.15,2.2,493722.0
2021-02-09,2.2,2.35,2.19,2.2,261445.0
2021-02-10,2.25,2.29,2.17,2.24,272686.0
2021-02-11,2.35,2.45,2.31,2.33,563866.0
2021-02-12,2.38,2.55,2.35,2.5,501667.0
2021-02-16,2.54,2.7,2.46,2.52,890646.0
2021-02-17,2.65,2.75,2.61,2.71,595412.0
2021-02-18,2.7,3.47,2.69,2.97,989250.0
2021-02-19,3.0,3.07,2.85,3.03,471142.0
2021-02-22,3.05,3.17,3.05,3.09,358996.0
2021-02-23,3.0,3.09,2.75,2.99,288554.0
2021-02-24,3.14,3.2,2.88,2.94,365614.0
2021-02-25,2.98,3.0,2.76,2.83,277798.0
2021-02-26,2.74,2.82,2.51,2.65,323926.0
2021-03-01,2.65,2.935,2.64,2.85,244101.0
2021-03-02,2.91,3.0,2.83,2.97,183390.0
2021-03-03,2.97,2.97,2.78,2.85,235288.0
2021-03-04,2.79,2.81,2.3,2.62,421649.0
2021-03-05,2.6,2.9,2.59,2.87,394728.0
2021-03-08,2.75,2.89,2.68,2.82,301310.0
2021-03-09,2.8,2.85,2.67,2.67,238290.0
2021-03-10,2.66,2.81,2.65,2.65,205313.0
2021-03-11,2.65,2.77,2.6,2.74,104531.0
2021-03-12,2.77,2.9,2.74,2.83,116373.0
2021-03-15,2.97,3.09,2.85,3.05,321270.0
2021-03-16,3.09,3.18,2.9,3.0,354074.0
2021-03-17,3.0,3.1,2.93,3.05,103458.0
2021-03-18,3.15,3.16,2.95,3.01,200880.0
2021-03-19,3.05,3.05,2.93,2.98,82690.0
2021-03-22,3.0,3.05,2.97,3.05,68259.0
2021-03-23,3.04,3.1,2.94,3.1,226447.0
2021-03-24,3.1,3.13,3.01,3.01,203128.0
2021-03-25,3.0,3.1,2.96,3.03,147581.0
2021-03-26,3.03,3.08,3.0,3.06,144324.0
2021-03-29,3.09,3.09,2.99,3.0,70166.0
2021-03-30,3.06,3.15,2.98,3.12,236674.0
2021-03-31,3.2,3.75,3.15,3.72,577276.0
2021-04-01,3.88,4.07,3.65,3.73,404577.0
2021-04-05,3.75,4.13,3.75,3.95,439117.0
2021-04-06,4.0,4.07,3.82,3.91,283960.0
2021-04-07,3.98,4.03,3.65,3.93,223228.0
2021-04-08,3.98,3.98,3.78,3.88,164028.0
2021-04-09,3.92,3.95,3.76,3.95,301524.0
2021-04-12,3.98,3.98,3.76,3.87,307273.0
2021-04-13,3.85,3.89,3.57,3.89,393382.0
2021-04-14,3.62,3.88,3.62,3.75,139199.0
2021-04-15,3.77,3.88,3.69,3.72,68490.0
2021-04-16,3.69,3.74,3.43,3.56,184019.0
2021-04-19,3.59,3.6,3.18,3.24,232543.0
2021-04-20,3.26,3.57,3.24,3.5,154567.0
2021-04-21,3.59,3.6,3.43,3.49,102214.0
2021-04-22,3.57,3.57,3.36,3.42,62500.0
2021-04-23,3.42,3.87,3.37,3.71,176319.0
2021-04-26,3.74,3.88,3.72,3.76,138208.0
2021-04-27,3.76,3.77,3.62,3.7,40090.0
2021-04-28,3.75,4.0,3.7,3.98,201306.0
2021-04-29,4.12,4.14,3.98,4.01,332246.0
2021-04-30,4.05,4.32,4.03,4.27,373164.0
2021-05-03,4.45,4.71,4.21,4.57,514658.0
2021-05-04,4.6,4.62,4.37,4.47,302134.0
2021-05-05,4.1,4.4,4.06,4.26,912063.0
2021-05-06,4.24,4.27,4.13,4.26,469049.0
2021-05-07,4.27,4.28,4.08,4.25,401237.0
2021-05-10,4.25,4.27,4.1,4.11,497832.0
2021-05-11,4.01,4.1,4.01,4.04,246982.0
2021-05-12,4.0,4.03,3.68,3.87,337215.0
2021-05-13,3.81,3.84,3.75,3.83,267490.0
2021-05-14,4.05,4.05,3.9,4.03,150938.0
2021-05-17,4.05,4.05,3.92,3.96,169638.0
2021-05-18,3.93,4.0,3.88,3.88,163216.0
2021-05-19,3.91,3.99,3.7,3.9,287863.0
2021-05-20,3.82,3.9,3.81,3.85,173668.0
2021-05-21,3.8,3.85,3.8,3.83,53809.0
2021-05-25,3.8,3.82,3.47,3.5,389658.0
2021-05-26,3.45,3.51,3.37,3.41,298884.0
2021-05-27,3.35,3.56,3.35,3.48,393829.0
2021-05-28,3.53,3.79,3.46,3.49,167060.0
2021-05-31,3.54,3.69,3.49,3.51,47245.0
2021-06-01,3.61,3.7,3.55,3.62,293916.0
2021-06-02,3.74,3.77,3.64,3.67,171308.0
2021-06-03,3.72,3.72,3.6,3.66,132253.0
2021-06-04,3.6,3.64,3.53,3.59,102666.0
2021-06-07,3.55,3.58,3.48,3.48,152462.0
2021-06-08,3.44,3.47,3.12,3.4,411217.0
2021-06-09,3.39,3.5,3.35,3.38,150903.0
2021-06-10,3.44,3.45,3.33,3.35,146615.0
2021-06-11,3.35,3.4,3.3,3.31,222828.0
2021-06-14,3.32,3.35,3.15,3.15,422133.0
2021-06-15,3.2,3.23,3.0,3.09,349205.0
2021-06-16,3.08,3.1,3.02,3.08,176434.0
2021-06-17,3.1,3.19,2.97,2.98,260313.0
2021-06-18,2.97,3.0,2.75,2.97,269313.0
2021-06-21,2.98,3.21,2.97,3.12,239558.0
2021-06-22,3.16,3.43,3.16,3.2,285420.0
2021-06-23,3.22,3.26,3.01,3.03,233150.0
2021-06-24,3.04,3.09,2.95,3.0,117700.0
2021-06-25,3.01,3.05,2.94,2.98,145809.0
2021-06-28,3.0,3.01,2.88,2.9,185191.0
2021-06-29,2.91,3.18,2.83,3.08,218068.0
2021-06-30,3.08,3.8,3.03,3.8,774679.0
2021-07-02,3.71,3.71,3.36,3.47,301980.0
2021-07-05,3.53,3.6,3.35,3.41,88834.0
2021-07-06,3.39,3.5,3.21,3.22,116501.0
2021-07-07,3.24,3.26,3.02,3.11,166098.0
2021-07-08,3.07,3.14,3.0,3.05,136139.0
2021-07-09,3.15,3.46,3.12,3.34,132280.0
2021-07-12,3.35,3.39,3.27,3.36,89521.0
2021-07-13,3.38,3.39,3.2,3.3,62581.0
2021-07-14,3.3,3.33,3.15,3.15,77431.0
2021-07-15,3.15,3.32,3.08,3.22,120870.0
2021-07-16,3.24,3.25,3.0,3.03,96389.0
2021-07-19,2.91,3.01,2.91,2.95,105741.0
2021-07-20,2.95,3.12,2.95,3.06,87687.0
2021-07-21,3.1,3.4,3.1,3.4,126397.0
2021-07-22,3.4,3.6,3.24,3.55,160208.0
2021-07-23,3.5,3.65,3.48,3.57,265666.0
2021-07-26,3.5,3.65,3.44,3.6,168862.0
2021-07-27,3.6,3.68,3.46,3.6,231569.0
2021-07-28,3.65,3.68,3.5,3.68,178040.0
2021-07-29,3.65,3.66,3.47,3.49,140822.0
2021-07-30,3.41,3.71,3.41,3.57,751572.0
2021-08-03,3.67,3.75,3.44,3.44,157733.0
2021-08-04,3.5,3.54,3.34,3.37,63769.0
2021-08-05,3.38,3.45,3.3,3.3,40686.0
2021-08-06,3.32,3.36,3.27,3.28,71731.0
2021-08-09,3.27,3.31,3.13,3.18,78581.0
2021-08-10,3.29,3.29,3.15,3.16,36217.0
2021-08-11,3.28,3.32,3.21,3.26,40250.0
2021-08-12,3.29,3.33,3.12,3.2,28052.0
2021-08-13,3.21,3.25,3.13,3.17,43165.0
2021-08-16,3.15,3.15,3.01,3.03,108438.0
2021-08-17,3.05,3.14,3.04,3.13,73095.0
2021-08-18,3.13,3.31,3.12,3.25,52042.0
2021-08-19,3.26,3.3,3.0,3.04,106953.0
2021-08-20,3.06,3.07,2.95,3.0,150993.0
2021-08-23,3.01,3.16,3.01,3.05,122532.0
2021-08-24,3.15,3.15,3.02,3.12,90184.0
2021-08-25,3.1,3.27,3.08,3.17,89279.0
2021-08-26,3.15,3.17,3.05,3.08,55607.0
2021-08-27,3.09,3.29,3.06,3.16,140941.0
2021-08-30,3.19,3.58,3.16,3.46,213775.0
2021-08-31,3.49,3.62,3.48,3.61,137882.0
2021-09-01,3.63,3.75,3.54,3.62,271741.0
2021-09-02,3.7,4.09,3.69,4.05,729406.0
2021-09-03,4.1,4.1,3.9,3.98,636759.0
2021-09-07,4.01,4.05,3.85,3.95,486984.0
2021-09-08,3.95,4.12,3.87,4.08,415937.0
2021-09-09,4.08,4.12,3.92,3.99,166371.0
2021-09-10,4.05,4.49,4.01,4.4,506747.0
2021-09-13,4.9,5.81,4.85,5.43,1458099.0
2021-09-14,5.4,5.79,4.89,5.46,946042.0
2021-09-15,5.75,6.75,5.68,6.75,1807002.0
2021-09-16,6.9,7.11,6.35,6.73,1138453.0
2021-09-17,6.65,6.65,5.75,5.88,690455.0
2021-09-20,5.37,5.44,5.01,5.29,542005.0
2021-09-21,5.69,6.12,5.49,5.58,422039.0
2021-09-22,6.0,6.06,5.4,5.43,345516.0
2021-09-23,5.46,5.58,5.07,5.22,367410.0
2021-09-24,5.2,5.2,4.72,4.94,336954.0
2021-09-27,4.92,5.57,4.81,5.53,290098.0
2021-09-28,5.48,5.5,4.96,5.43,421247.0
2021-09-29,5.43,5.45,4.83,4.86,433413.0
2021-09-30,4.99,5.33,4.5,4.5,630083.0
2021-10-01,4.77,4.99,4.56,4.96,217755.0
2021-10-04,4.95,5.57,4.94,5.08,310923.0
2021-10-05,5.26,5.26,4.87,5.02,192427.0
2021-10-06,4.93,4.98,4.62,4.86,148935.0
2021-10-07,4.84,5.1,4.83,5.02,143298.0
2021-10-08,5.0,5.27,4.75,4.76,157081.0
2021-10-12,5.05,5.85,4.94,5.85,797656.0
2021-10-13,5.83,6.19,5.57,6.15,604243.0
2021-10-14,6.17,6.25,5.7,5.83,398083.0
2021-10-15,5.79,5.92,5.54,5.88,273405.0
2021-10-18,6.0,6.42,5.9,6.22,376499.0
2021-10-19,6.31,6.52,6.1,6.34,276525.0
2021-10-20,6.35,7.14,6.23,7.1,352557.0
2021-10-21,7.11,7.11,6.63,6.96,322095.0
2021-10-22,6.97,7.05,6.55,6.91,231742.0
2021-10-25,7.08,7.32,6.79,6.9,359222.0
2021-10-26,7.06,7.12,6.67,6.78,189405.0
2021-10-27,6.75,6.75,6.15,6.36,269624.0
2021-10-28,6.4,6.48,6.15,6.26,175459.0
2021-10-29,6.1,6.27,5.58,6.02,350616.0
2021-11-01,6.03,6.38,5.97,6.21,164738.0
2021-11-02,6.3,6.39,6.12,6.26,275591.0
2021-11-03,6.19,6.9,6.17,6.62,403924.0
2021-11-04,6.8,7.04,6.42,6.51,467879.0
2021-11-05,6.55,6.6,6.33,6.56,187134.0
2021-11-08,6.73,7.06,6.7,6.91,367342.0
2021-11-09,7.1,7.12,6.62,7.1,229341.0
2021-11-10,7.08,7.21,6.69,6.94,276820.0
2021-11-11,6.88,7.22,6.86,7.01,225119.0
2021-11-12,7.05,7.2,6.82,6.91,160750.0
2021-11-15,7.0,7.0,6.57,6.58,154335.0
2021-11-16,6.61,6.68,6.21,6.3,217754.0
2021-11-17,6.29,6.69,6.15,6.54,174508.0
2021-11-18,6.69,6.7,6.3,6.37,134681.0
2021-11-19,6.37,6.37,5.94,6.37,228809.0
2021-11-22,5.96,6.05,5.61,5.66,238043.0
2021-11-23,5.84,6.31,5.8,6.01,178784.0
2021-11-24,6.02,6.12,5.83,6.01,89441.0
2021-11-25,6.06,6.22,6.02,6.12,44371.0
2021-11-26,5.66,5.87,5.62,5.81,177682.0
2021-11-29,5.73,6.05,5.65,5.75,199212.0
2021-11-30,5.66,5.8,5.22,5.36,245576.0
2021-12-01,5.36,5.59,4.95,4.99,291402.0
2021-12-02,5.11,5.32,5.02,5.31,199865.0
2021-12-03,5.43,5.47,4.85,5.01,216287.0
2021-12-06,5.02,5.05,4.61,4.76,292076.0
2021-12-07,4.99,5.6,4.88,5.47,308683.0
2021-12-08,5.44,5.59,5.28,5.59,173444.0
2021-12-09,5.6,5.61,5.14,5.23,181787.0
2021-12-10,5.36,5.4,4.87,5.08,143939.0
2021-12-13,5.19,5.2,4.72,4.81,178201.0
2021-12-14,4.74,4.77,4.51,4.68,210267.0
2021-12-15,4.6,5.13,4.4,5.07,388853.0
2021-12-16,5.36,5.36,4.73,4.77,266245.0
2021-12-17,4.82,5.04,4.58,4.84,170876.0
2021-12-20,4.76,4.87,4.58,4.8,165240.0
2021-12-21,4.97,5.01,4.83,4.9,141404.0
2021-12-22,4.81,4.88,4.71,4.75,169231.0
2021-12-23,4.82,5.01,4.75,4.89,148328.0
2021-12-24,4.9,4.98,4.8,4.94,15229.0
2021-12-29,5.09,5.09,4.64,4.71,265908.0
2021-12-30,4.76,4.8,4.48,4.52,389352.0
2021-12-31,4.54,4.73,4.52,4.58,91664.0
2022-01-04,5.0,5.13,4.75,5.08,382728.0
2022-01-05,5.29,5.68,5.11,5.34,591831.0
2022-01-06,5.35,5.5,4.77,4.96,332874.0
2022-01-07,5.08,5.17,4.77,5.12,244158.0
2022-01-10,5.18,5.18,4.71,4.92,319505.0
2022-01-11,4.97,5.0,4.71,4.86,197807.0
2022-01-12,4.94,5.13,4.86,4.93,240524.0
2022-01-13,4.97,5.03,4.54,4.61,236509.0
2022-01-14,4.58,4.7,4.45,4.68,189828.0
2022-01-17,4.89,4.89,4.64,4.73,37020.0
2022-01-18,4.75,4.75,4.45,4.51,239470.0
2022-01-19,4.53,4.66,4.31,4.39,217947.0
2022-01-20,4.36,4.52,4.1,4.19,299126.0
2022-01-21,4.12,4.12,3.77,3.8,410225.0
2022-01-24,3.62,4.25,3.32,4.21,598136.0
2022-01-25,4.08,4.29,3.89,4.24,226187.0
2022-01-26,4.3,4.3,3.85,3.94,235486.0
2022-01-27,3.98,4.09,3.71,3.77,157923.0
2022-01-28,3.85,3.95,3.62,3.95,196707.0
2022-01-31,3.98,4.17,3.87,4.17,167309.0
2022-02-01,4.25,4.3,4.06,4.27,258487.0
2022-02-02,4.3,4.3,3.97,3.97,234727.0
2022-02-03,3.91,3.96,3.7,3.75,210798.0
2022-02-04,3.81,4.09,3.78,4.03,549532.0
2022-02-07,4.06,4.26,4.02,4.15,130520.0
2022-02-08,4.1,4.3,4.01,4.18,116388.0
2022-02-09,4.29,4.59,4.27,4.59,261788.0
2022-02-10,4.48,4.82,4.33,4.39,234971.0
2022-02-11,4.46,4.47,4.21,4.3,82837.0
2022-02-14,4.27,4.31,4.04,4.06,103705.0
2022-02-15,4.1,4.37,4.1,4.37,136007.0
2022-02-16,4.37,4.39,4.19,4.22,83371.0
2022-02-17,4.25,4.25,3.95,4.01,166673.0
2022-02-18,4.17,4.17,3.88,3.96,171944.0
2022-02-22,3.88,4.11,3.86,4.06,133731.0
2022-02-23,4.0,4.24,4.0,4.1,112709.0
2022-02-24,4.05,4.37,3.97,4.36,188370.0
2022-02-25,4.34,4.65,4.23,4.64,251749.0
2022-02-28,4.85,5.35,4.75,5.2,446950.0
2022-03-01,5.35,5.5,5.2,5.5,413416.0
2022-03-02,5.59,5.93,5.38,5.93,389961.0
2022-03-03,5.97,5.98,5.58,5.68,256085.0
2022-03-04,5.14,5.68,4.89,5.48,456747.0
2022-03-07,5.61,5.84,5.43,5.46,534435.0
2022-03-08,5.61,5.88,5.33,5.74,414452.0
2022-03-09,5.67,6.18,5.33,6.09,442503.0
2022-03-10,6.16,6.35,5.88,6.06,486009.0
2022-03-11,5.9,6.1,5.71,5.81,260198.0
2022-03-14,5.94,5.95,5.15,5.21,302841.0
2022-03-15,5.03,5.35,4.81,5.31,257854.0
2022-03-16,5.31,5.65,5.11,5.28,143074.0
2022-03-17,5.29,5.7,5.29,5.67,236323.0
2022-03-18,5.68,6.02,5.57,6.02,174852.0
2022-03-21,6.02,6.26,5.8,5.84,352902.0
2022-03-22,5.86,5.98,5.53,5.71,255224.0
2022-03-23,5.75,5.84,5.54,5.55,143333.0
2022-03-24,5.55,5.58,5.3,5.45,278733.0
2022-03-25,5.5,5.5,5.27,5.37,146902.0
2022-03-28,5.26,5.5,5.08,5.16,216646.0
2022-03-29,5.09,5.19,4.8,4.81,554485.0
2022-03-30,4.96,5.17,4.65,4.65,1060777.0
2022-03-31,4.75,5.11,4.65,4.95,1854080.0
2022-04-01,5.08,5.26,4.96,5.12,344896.0
2022-04-04,5.19,5.19,4.99,5.04,196488.0
2022-04-05,4.97,5.335,4.97,5.05,340619.0
2022-04-06,5.04,5.14,4.84,5.1,172517.0
2022-04-07,5.1,5.53,5.06,5.49,407859.0
2022-04-08,5.58,5.82,5.47,5.48,318196.0
2022-04-11,5.6,5.65,5.31,5.65,198278.0
2022-04-12,5.71,5.79,5.48,5.59,233983.0
2022-04-13,5.68,5.81,5.49,5.6,323177.0
2022-04-14,5.49,5.65,5.37,5.5,239682.0
2022-04-18,5.51,5.63,5.16,5.21,230001.0
2022-04-19,5.22,5.31,4.99,5.05,207319.0
2022-04-20,5.06,5.23,4.9,5.23,242591.0
2022-04-21,5.13,5.25,4.82,4.9,270990.0
2022-04-22,4.84,5.04,4.54,4.64,289323.0
2022-04-25,4.5,4.54,4.3,4.53,243798.0
2022-04-26,4.62,4.64,4.35,4.45,172590.0
2022-04-27,4.45,4.59,4.38,4.48,146304.0
2022-04-28,4.44,4.56,4.22,4.56,152341.0
2022-04-29,4.64,4.64,4.25,4.25,121850.0
2022-05-02,4.23,4.36,4.04,4.18,238664.0
2022-05-03,4.16,4.34,4.13,4.34,107342.0
2022-05-04,4.26,4.5,4.13,4.45,132206.0
2022-05-05,4.52,4.52,4.12,4.26,98933.0
2022-05-06,4.15,4.31,3.94,4.29,204743.0
2022-05-09,4.0,4.07,3.65,3.68,376327.0
2022-05-10,3.84,4.02,3.65,3.71,252077.0
2022-05-11,3.72,3.8,3.37,3.42,262732.0
2022-05-12,3.23,3.44,3.12,3.31,433036.0
2022-05-13,3.38,3.75,3.38,3.69,219775.0
2022-05-16,3.67,3.71,3.49,3.62,143653.0
2022-05-17,3.63,3.81,3.57,3.79,90329.0
2022-05-18,3.78,3.79,3.4,3.52,117395.0
2022-05-19,3.53,3.57,3.4,3.52,68129.0
2022-05-20,3.45,3.72,3.45,3.72,86494.0
2022-05-24,3.65,3.67,3.4,3.55,103684.0
2022-05-25,3.5,3.67,3.48,3.58,161431.0
2022-05-26,3.54,3.79,3.54,3.74,115478.0
2022-05-27,3.8,3.83,3.75,3.82,68682.0
2022-05-30,3.99,4.05,3.9,4.04,76508.0
2022-05-31,3.89,4.04,3.81,3.96,139171.0
2022-06-01,3.98,4.04,3.69,3.89,104844.0
2022-06-02,3.87,4.03,3.7,3.99,276297.0
2022-06-03,3.9,4.04,3.79,3.8,39730.0
2022-06-06,3.78,3.84,3.68,3.72,87021.0
2022-06-07,3.78,4.07,3.68,4.02,289835.0
2022-06-08,4.09,4.46,4.08,4.15,340618.0
2022-06-09,4.15,4.15,3.87,3.91,123307.0
2022-06-10,3.8,3.89,3.65,3.82,108402.0
2022-06-13,3.64,3.65,3.32,3.5,197520.0
2022-06-14,3.4,3.51,3.22,3.35,138477.0
2022-06-15,3.35,3.47,3.24,3.41,94488.0
2022-06-16,3.37,3.37,3.1,3.2,189448.0
2022-06-17,3.2,3.36,3.18,3.26,89639.0
2022-06-20,3.16,3.26,3.14,3.22,36512.0
2022-06-21,3.49,3.5,3.28,3.3,95147.0
2022-06-22,3.28,3.3,3.12,3.21,79012.0
2022-06-23,3.16,3.2,3.02,3.17,76854.0
2022-06-24,3.14,3.41,3.14,3.32,117437.0
2022-06-27,3.35,3.55,3.31,3.39,79596.0
2022-06-28,3.36,3.4,3.14,3.34,52523.0
2022-06-29,3.32,3.32,3.01,3.04,106037.0
2022-06-30,3.07,3.08,2.85,2.9,120679.0
2022-07-04,2.87,3.07,2.85,3.06,93885.0
2022-07-05,3.0,3.0,2.77,2.93,208946.0
2022-07-06,2.9,2.95,2.76,2.88,124969.0
2022-07-07,2.88,3.1,2.85,3.1,94593.0
2022-07-08,3.1,3.15,3.0,3.15,40655.0
2022-07-11,3.07,3.12,2.94,2.96,73330.0
2022-07-12,2.96,3.02,2.92,2.99,95359.0
2022-07-13,2.91,3.02,2.89,2.93,79685.0
2022-07-14,2.94,2.95,2.77,2.95,79610.0
2022-07-15,2.92,2.95,2.81,2.93,126830.0
2022-07-18,3.0,3.12,2.955,3.01,81789.0
2022-07-19,3.0,3.18,2.98,3.16,113003.0
2022-07-20,3.17,3.31,3.16,3.31,145671.0
2022-07-21,3.34,3.35,3.07,3.16,105423.0
2022-07-22,3.17,3.22,2.91,2.99,153872.0
2022-07-25,3.0,3.06,2.9,3.0,125787.0
2022-07-26,3.02,3.17,3.02,3.14,133048.0
2022-07-27,3.2,3.47,3.2,3.37,171227.0
2022-07-28,3.48,3.63,3.29,3.63,199113.0
2022-07-29,3.66,3.87,3.66,3.74,157433.0
2022-08-02,3.75,3.84,3.62,3.82,104867.0
2022-08-03,3.8,3.83,3.62,3.65,76976.0
2022-08-04,3.66,3.78,3.56,3.78,48667.0
2022-08-05,3.76,3.85,3.61,3.79,64816.0
2022-08-08,3.75,3.95,3.72,3.81,94959.0
2022-08-09,3.8,3.84,3.71,3.81,47620.0
2022-08-10,3.81,3.83,3.73,3.76,59900.0
2022-08-11,3.76,3.84,3.58,3.6,108436.0
2022-08-12,3.62,3.69,3.455,3.51,90600.0
2022-08-15,3.47,3.48,3.31,3.46,69898.0
2022-08-16,3.51,3.51,3.27,3.38,44650.0
2022-08-17,3.41,3.41,3.17,3.2,61739.0
2022-08-18,3.17,3.25,3.15,3.25,62775.0
2022-08-19,3.2,3.2,3.07,3.11,51453.0
2022-08-22,3.04,3.12,3.0,3.12,72286.0
2022-08-23,3.07,3.32,3.07,3.18,145097.0
2022-08-24,3.29,3.68,3.29,3.64,321298.0
2022-08-25,3.7,3.95,3.64,3.86,128103.0
2022-08-26,3.86,3.86,3.62,3.7,105805.0
2022-08-29,3.7,4.14,3.6,4.06,286380.0
2022-08-30,4.28,4.34,3.88,4.34,303551.0
2022-08-31,4.26,4.26,4.07,4.16,146377.0
2022-09-01,4.16,4.16,3.77,3.85,331363.0
2022-09-02,3.85,3.91,3.63,3.76,67958.0
2022-09-06,3.92,3.97,3.78,3.82,107196.0
2022-09-07,3.97,3.97,3.67,3.94,84524.0
2022-09-08,3.95,4.2,3.94,4.2,199187.0
2022-09-09,4.31,4.34,4.03,4.15,105178.0
2022-09-12,4.18,4.22,3.99,4.06,67102.0
2022-09-13,3.97,3.98,3.72,3.74,73249.0
2022-09-14,3.83,3.97,3.77,3.97,96219.0
2022-09-15,3.9,3.94,3.62,3.68,63958.0
2022-09-16,3.5,3.6,3.44,3.44,178355.0
2022-09-19,3.44,3.63,3.43,3.59,74847.0
2022-09-20,3.65,3.65,3.46,3.54,67893.0
2022-09-21,3.52,3.55,3.38,3.38,89982.0
2022-09-22,3.35,3.42,3.25,3.29,77756.0
2022-09-23,3.25,3.26,2.96,2.98,268059.0
2022-09-26,2.95,3.13,2.93,2.99,108379.0
2022-09-27,3.03,3.21,2.99,3.1,53133.0
2022-09-28,3.1,3.36,3.03,3.35,216762.0
2022-09-29,3.29,3.3,3.11,3.18,84845.0
2022-09-30,3.18,3.29,2.92,3.13,257440.0
2022-10-03,3.09,3.36,3.09,3.35,131493.0
2022-10-04,3.39,3.48,3.33,3.44,112893.0
2022-10-05,3.43,3.53,3.29,3.53,81355.0
2022-10-06,3.38,3.43,3.23,3.28,254947.0
2022-10-07,3.18,3.25,3.15,3.17,168708.0
2022-10-11,3.0,3.14,2.95,3.05,153100.0
2022-10-12,3.04,3.16,2.96,3.08,201635.0
2022-10-13,3.07,3.18,2.97,3.17,96533.0
2022-10-14,3.17,3.18,2.99,3.04,70994.0
2022-10-17,3.06,3.18,3.04,3.11,103406.0
2022-10-18,3.13,3.18,3.01,3.06,125931.0
2022-10-19,3.05,3.08,2.99,3.08,72957.0
2022-10-20,3.03,3.12,2.93,3.0,137743.0
2022-10-21,3.03,3.15,2.97,3.15,74537.0
2022-10-24,3.1,3.13,3.02,3.1,56123.0
2022-10-25,3.04,3.19,3.04,3.09,115183.0
2022-10-26,3.09,3.21,3.04,3.1,120187.0
2022-10-27,3.13,3.17,3.04,3.04,92694.0
2022-10-28,3.05,3.14,3.02,3.14,62195.0
2022-10-31,3.13,3.15,3.04,3.04,151254.0
2022-11-01,3.08,3.08,3.0,3.03,50052.0
2022-11-02,3.01,3.08,2.87,2.91,248792.0
2022-11-03,2.93,3.01,2.9,2.95,124947.0
2022-11-04,2.97,3.03,2.89,2.92,191755.0
2022-11-07,3.14,3.54,3.14,3.46,563612.0
2022-11-08,3.55,3.76,3.48,3.69,408892.0
2022-11-09,3.69,3.78,3.37,3.47,220264.0
2022-11-10,3.54,3.62,3.4,3.53,138286.0
2022-11-11,3.55,3.65,3.51,3.58,103784.0
2022-11-14,3.74,4.05,3.68,3.96,542646.0
2022-11-15,4.0,4.04,3.79,3.89,163566.0
2022-11-16,3.9,3.9,3.55,3.55,148083.0
2022-11-17,3.65,3.68,3.495,3.58,101341.0
2022-11-18,3.67,3.73,3.51,3.57,53677.0
2022-11-21,3.5,3.61,3.4,3.61,53426.0
2022-11-22,3.56,3.72,3.56,3.65,65452.0
2022-11-23,3.62,3.7,3.51,3.57,64234.0
2022-11-24,3.56,3.61,3.48,3.55,25386.0
2022-11-25,3.52,3.62,3.48,3.54,35816.0
2022-11-28,3.7,3.76,3.63,3.71,226743.0
2022-11-29,3.72,3.95,3.71,3.88,117184.0
2022-11-30,3.89,3.93,3.76,3.86,129969.0
2022-12-01,3.88,3.95,3.67,3.72,105438.0
2022-12-02,3.72,3.72,3.58,3.69,104060.0
2022-12-05,3.73,3.73,3.46,3.46,101662.0
2022-12-06,3.46,3.59,3.32,3.36,110178.0
2022-12-07,3.33,3.37,3.2,3.24,162684.0
2022-12-08,3.31,3.33,3.22,3.29,82919.0
2022-12-09,3.3,3.39,3.19,3.21,167081.0
2022-12-12,3.2,3.3,3.2,3.23,173848.0
2022-12-13,3.32,3.34,3.17,3.19,142637.0
2022-12-14,3.2,3.25,3.13,3.16,144843.0
2022-12-15,3.16,3.29,3.13,3.16,40744.0
2022-12-16,3.15,3.18,3.08,3.15,186524.0
2022-12-19,3.15,3.15,2.99,3.0,143082.0
2022-12-20,3.0,3.16,2.99,3.15,152348.0
2022-12-21,3.2,3.25,3.16,3.2,86802.0
2022-12-22,3.16,3.22,3.09,3.14,75255.0
2022-12-23,3.1,3.17,3.09,3.1,92974.0
2022-12-28,3.09,3.09,3.02,3.06,79818.0
2022-12-29,3.05,3.17,3.04,3.17,48760.0
2022-12-30,3.18,3.2,3.09,3.2,90218.0
2023-01-03,3.15,3.25,3.04,3.1,145575.0
2023-01-04,3.09,3.18,3.04,3.17,123363.0
2023-01-05,3.09,3.18,3.09,3.15,87522.0
2023-01-06,3.15,3.365,3.15,3.32,188371.0
2023-01-09,3.4,3.47,3.33,3.36,180346.0
2023-01-10,3.4,3.48,3.34,3.46,80655.0
2023-01-11,3.48,3.49,3.33,3.4,87282.0
2023-01-12,3.43,3.43,3.32,3.39,74514.0
2023-01-13,3.39,3.45,3.35,3.43,45210.0
2023-01-16,3.41,3.5,3.41,3.46,46238.0
2023-01-17,3.49,3.5,3.3,3.3,97685.0
2023-01-18,3.29,3.37,3.185,3.22,95682.0
2023-01-19,3.16,3.19,3.1,3.15,77172.0
2023-01-20,3.17,3.38,3.16,3.38,88272.0
2023-01-23,3.39,3.55,3.29,3.54,94498.0
2023-01-24,3.54,3.54,3.42,3.52,57287.0
2023-01-25,3.51,3.52,3.35,3.46,76585.0
2023-01-26,3.45,3.52,3.29,3.35,153677.0
2023-01-27,3.37,3.51,3.3,3.47,102054.0
2023-01-30,3.51,3.95,3.51,3.82,413768.0
2023-01-31,3.85,3.87,3.64,3.72,140641.0
2023-02-01,3.74,3.9,3.61,3.88,135377.0
2023-02-02,3.9,3.99,3.6,3.67,363790.0
2023-02-03,3.62,3.72,3.5,3.5,170482.0
2023-02-06,3.61,3.61,3.35,3.35,132403.0
2023-02-07,3.4,3.65,3.4,3.63,109166.0
2023-02-08,3.67,3.68,3.43,3.46,141200.0
2023-02-09,3.46,3.65,3.46,3.48,220014.0
2023-02-10,3.52,3.56,3.42,3.56,111313.0
2023-02-13,3.56,3.56,3.42,3.47,113168.0
2023-02-14,3.5,3.52,3.41,3.45,67493.0
2023-02-15,3.46,3.46,3.39,3.45,84653.0
2023-02-16,3.44,3.44,3.32,3.4,86016.0
2023-02-17,3.35,3.42,3.23,3.35,133598.0
2023-02-21,3.24,3.29,3.16,3.16,120534.0
2023-02-22,3.18,3.22,3.11,3.17,108601.0
2023-02-23,3.15,3.26,3.15,3.24,34953.0
2023-02-24,3.23,3.23,3.12,3.16,51420.0
2023-02-27,3.14,3.33,3.14,3.3,105018.0
2023-02-28,3.35,3.35,3.23,3.24,41007.0
2023-03-01,3.3,3.36,3.25,3.35,69160.0
2023-03-02,3.28,3.29,3.22,3.29,50916.0
2023-03-03,3.26,3.34,3.22,3.28,98364.0
2023-03-06,3.28,3.28,3.125,3.16,63763.0
2023-03-07,3.18,3.2,3.03,3.06,182553.0
2023-03-08,3.05,3.1,3.03,3.08,110026.0
2023-03-09,3.09,3.12,3.01,3.05,84242.0
2023-03-10,3.0,3.04,2.94,2.95,209550.0
2023-03-13,2.92,2.99,2.78,2.93,196643.0
2023-03-14,2.98,3.0,2.86,2.95,128444.0
2023-03-15,2.95,2.95,2.68,2.85,268313.0
2023-03-16,2.75,2.86,2.655,2.79,145482.0
2023-03-17,2.75,2.92,2.75,2.89,215637.0
2023-03-20,2.91,2.99,2.89,2.98,53134.0
2023-03-21,2.9,3.02,2.9,3.02,133960.0
2023-03-22,3.02,3.05,2.9,2.9,66987.0
2023-03-23,2.9,2.94,2.76,2.79,242937.0
2023-03-24,2.76,2.79,2.69,2.76,106279.0
2023-03-27,2.71,2.78,2.68,2.76,67617.0
2023-03-28,2.71,2.79,2.68,2.78,99223.0
2023-03-29,2.74,2.85,2.74,2.84,55211.0
2023-03-30,2.86,2.94,2.77,2.94,106850.0
2023-03-31,2.94,2.94,2.76,2.8,137851.0
2023-04-03,2.8,2.8,2.73,2.8,127154.0
2023-04-04,2.76,2.85,2.64,2.68,281180.0
2023-04-05,2.65,2.74,2.64,2.69,242114.0
2023-04-06,2.7,2.72,2.65,2.7,62086.0
2023-04-10,2.71,2.78,2.66,2.76,27976.0
2023-04-11,2.73,2.76,2.73,2.76,74378.0
2023-04-12,2.72,2.76,2.7,2.73,35533.0
2023-04-13,2.71,2.8,2.71,2.77,98815.0
2023-04-14,2.77,2.8,2.73,2.8,62741.0
2023-04-17,2.8,2.82,2.74,2.8,31258.0
2023-04-18,2.75,2.78,2.7,2.77,74943.0
2023-04-19,2.74,2.74,2.66,2.69,60353.0
2023-04-20,2.66,2.67,2.56,2.6,152560.0
2023-04-21,2.62,2.62,2.5,2.53,43563.0
2023-04-24,2.5,2.52,2.45,2.5,111760.0
2023-04-25,2.54,2.59,2.47,2.55,63268.0
2023-04-26,2.59,2.63,2.52,2.53,62518.0
2023-04-27,2.54,2.64,2.54,2.64,43874.0
2023-04-28,2.62,2.74,2.58,2.74,116909.0
2023-05-01,2.72,2.72,2.51,2.51,59777.0
2023-05-02,2.52,2.54,2.47,2.54,51681.0
2023-05-03,2.53,2.55,2.5,2.5,59254.0
2023-05-04,2.51,2.55,2.47,2.55,52219.0
2023-05-05,2.55,2.59,2.54,2.56,28390.0
2023-05-08,2.6,2.63,2.55,2.63,39648.0
2023-05-09,2.63,2.74,2.59,2.74,60450.0
2023-05-10,2.76,2.76,2.65,2.74,51601.0
2023-05-11,2.72,2.72,2.55,2.57,42259.0
2023-05-12,2.56,2.65,2.56,2.65,41003.0
2023-05-15,2.65,2.65,2.59,2.59,34672.0
2023-05-16,2.6,2.63,2.52,2.53,27013.0
2023-05-17,2.52,2.57,2.5,2.53,46286.0
2023-05-18,2.54,2.55,2.51,2.55,19859.0
2023-05-19,2.56,2.61,2.53,2.61,39101.0
2023-05-23,2.66,2.72,2.62,2.67,104402.0
2023-05-24,2.63,2.67,2.61,2.64,19521.0
2023-05-25,2.62,2.66,2.56,2.58,37581.0
2023-05-26,2.57,2.6,2.55,2.59,79196.0
2023-05-29,2.51,2.62,2.51,2.62,7590.0
2023-05-30,2.55,2.63,2.53,2.55,34149.0
2023-05-31,2.55,2.62,2.485,2.5,50149.0
2023-06-01,2.58,2.88,2.58,2.88,127608.0
2023-06-02,2.9,2.9,2.73,2.77,78487.0
2023-06-05,2.77,2.86,2.73,2.86,29015.0
2023-06-06,2.86,2.99,2.75,2.99,36164.0
2023-06-07,2.76,2.89,2.75,2.87,54283.0
2023-06-08,2.91,2.92,2.79,2.92,52042.0
2023-06-09,2.85,2.9,2.75,2.76,70343.0
2023-06-12,2.84,2.99,2.75,2.95,127728.0
2023-06-13,3.0,3.085,2.85,2.87,103399.0
2023-06-14,2.82,2.89,2.78,2.83,46342.0
2023-06-15,2.83,2.89,2.79,2.89,27731.0
2023-06-16,2.84,2.87,2.81,2.81,24085.0
2023-06-19,2.8,2.89,2.77,2.84,9974.0
2023-06-20,2.79,2.85,2.77,2.79,31678.0
2023-06-21,2.81,2.81,2.7,2.7,47823.0
2023-06-22,2.7,2.79,2.58,2.6,106759.0
2023-06-23,2.62,2.62,2.58,2.58,28196.0
2023-06-26,2.58,2.64,2.58,2.59,17419.0
2023-06-27,2.58,2.68,2.58,2.68,32544.0
2023-06-28,2.68,2.68,2.6,2.64,9265.0
2023-06-29,2.62,2.7,2.62,2.65,47611.0
2023-06-30,2.65,2.68,2.6,2.64,13670.0
2023-07-04,2.63,2.64,2.57,2.63,22167.0
2023-07-05,2.59,2.62,2.53,2.62,27334.0
2023-07-06,2.62,2.62,2.52,2.62,6990.0
2023-07-07,2.55,2.62,2.53,2.62,24294.0
2023-07-10,2.53,2.62,2.52,2.62,54153.0
2023-07-11,2.56,2.62,2.52,2.62,39643.0
2023-07-12,2.6,2.62,2.51,2.62,76219.0
2023-07-13,2.62,2.73,2.58,2.62,43990.0
2023-07-14,2.77,2.77,2.62,2.62,41834.0
2023-07-17,2.64,2.79,2.63,2.75,51822.0
2023-07-18,2.69,2.81,2.69,2.75,35069.0
2023-07-19,2.72,2.76,2.68,2.69,18502.0
2023-07-20,2.7,2.72,2.66,2.68,11099.0
2023-07-21,2.65,2.72,2.62,2.72,15577.0
2023-07-24,2.72,2.74,2.65,2.72,20253.0
2023-07-25,2.72,2.9,2.71,2.9,73765.0
2023-07-26,2.84,2.9,2.72,2.73,71447.0
2023-07-27,2.74,2.8,2.69,2.72,31888.0
2023-07-28,2.79,2.82,2.75,2.8,40975.0
2023-07-31,2.78,3.03,2.77,3.03,246094.0
2023-08-01,3.03,3.04,2.86,2.91,73673.0
2023-08-02,2.92,2.95,2.76,2.95,103713.0
2023-08-03,2.8,3.03,2.8,3.03,131812.0
2023-08-04,2.85,2.91,2.81,2.89,87336.0
2023-08-08,2.94,3.03,2.86,3.03,78146.0
2023-08-09,3.04,3.05,2.94,3.05,28817.0
2023-08-10,3.05,3.05,2.91,3.01,87235.0
2023-08-11,2.95,3.04,2.9,3.04,116007.0
2023-08-14,3.02,3.03,2.93,3.01,73232.0
2023-08-15,3.02,3.02,2.89,2.91,64194.0
2023-08-16,2.91,2.95,2.75,2.75,82820.0
2023-08-17,2.71,2.79,2.71,2.72,80491.0
2023-08-18,2.73,2.93,2.72,2.92,86187.0
2023-08-21,2.99,3.23,2.93,3.19,329026.0
2023-08-22,3.2,3.21,3.02,3.21,111896.0
2023-08-23,3.19,3.36,3.19,3.33,103135.0
2023-08-24,3.29,3.33,3.17,3.2,41284.0
2023-08-25,3.18,3.25,3.1,3.25,70101.0
2023-08-28,3.29,3.44,3.27,3.43,146043.0
2023-08-29,3.44,3.45,3.28,3.3,78976.0
2023-08-30,3.3,3.43,3.24,3.41,77774.0
2023-08-31,3.41,3.41,3.3,3.3,52716.0
2023-09-01,3.32,3.48,3.32,3.43,124345.0
2023-09-05,3.5,3.65,3.46,3.65,232869.0
2023-09-06,3.62,3.65,3.48,3.48,106030.0
2023-09-07,3.46,3.46,3.34,3.46,81284.0
2023-09-08,3.4,3.44,3.3,3.39,43934.0
2023-09-11,3.36,3.57,3.36,3.47,82431.0
2023-09-12,3.47,3.64,3.46,3.64,151779.0
2023-09-13,3.63,3.77,3.57,3.77,81890.0
2023-09-14,3.82,3.97,3.69,3.9,205628.0
2023-09-15,3.96,4.09,3.82,3.89,233017.0
2023-09-18,3.89,4.0,3.75,4.0,244693.0
2023-09-19,3.94,3.94,3.55,3.55,258968.0
2023-09-20,3.6,3.82,3.55,3.72,135453.0
2023-09-21,3.65,3.77,3.59,3.64,92147.0
2023-09-22,3.75,4.0,3.65,3.89,216011.0
2023-09-25,3.89,4.26,3.88,4.2,385676.0
2023-09-26,4.29,4.29,4.07,4.09,175573.0
2023-09-27,4.15,4.25,3.8,4.0,252893.0
2023-09-28,3.99,4.26,3.95,4.07,358334.0
2023-09-29,4.16,4.2,3.83,3.83,164429.0
2023-10-02,3.91,4.1,3.81,3.85,399841.0
2023-10-03,3.88,3.98,3.81,3.84,216267.0
2023-10-04,3.82,3.98,3.68,3.91,323712.0
2023-10-05,3.92,4.1,3.87,3.93,250828.0
2023-10-06,3.99,4.38,3.91,4.3,477290.0
2023-10-10,3.99,4.11,3.85,3.98,613957.0
2023-10-11,3.98,3.99,3.63,3.65,506303.0
2023-10-12,3.7,3.82,3.67,3.78,275005.0
2023-10-13,3.78,3.79,3.65,3.69,83709.0
2023-10-16,3.67,3.7,3.51,3.57,239884.0
2023-10-17,3.6,3.79,3.6,3.6,254428.0
2023-10-18,3.64,3.7,3.585,3.63,94828.0
2023-10-19,3.63,3.78,3.5,3.69,196400.0
2023-10-20,3.72,3.85,3.67,3.8,187998.0
2023-10-23,3.78,3.87,3.64,3.83,215648.0
2023-10-24,3.82,3.86,3.78,3.85,196572.0
2023-10-25,3.87,4.0,3.86,3.9,249771.0
2023-10-26,3.86,3.93,3.66,3.74,178767.0
2023-10-27,3.76,3.79,3.63,3.63,173174.0
2023-10-30,3.67,3.73,3.63,3.68,75745.0
2023-10-31,3.69,4.04,3.69,3.97,360996.0
2023-11-01,3.96,3.99,3.78,3.83,366876.0
2023-11-02,3.83,3.94,3.81,3.85,186541.0
2023-11-03,3.87,3.88,3.62,3.62,301127.0
2023-11-06,3.65,3.73,3.6,3.69,177972.0
2023-11-07,3.67,3.81,3.58,3.76,108893.0
2023-11-08,3.73,3.79,3.66,3.66,101307.0
2023-11-09,3.67,3.85,3.66,3.76,182868.0
2023-11-10,3.73,3.88,3.71,3.79,113558.0
2023-11-13,3.86,3.97,3.83,3.9,171963.0
2023-11-14,3.92,3.99,3.84,3.93,203113.0
2023-11-15,3.91,3.95,3.74,3.74,162632.0
2023-11-16,3.78,3.9,3.74,3.88,114809.0
2023-11-17,3.89,4.13,3.87,4.13,278984.0
2023-11-20,4.1,4.18,4.01,4.04,157300.0
2023-11-21,4.04,4.09,3.93,4.03,132252.0
2023-11-22,4.13,4.33,4.11,4.24,575871.0
2023-11-23,4.25,4.25,4.13,4.13,77768.0
2023-11-24,4.17,4.31,4.13,4.2,193845.0
2023-11-27,4.17,4.2,4.1,4.13,171862.0
2023-11-28,4.14,4.14,3.95,4.0,151630.0
2023-11-29,4.04,4.06,3.82,3.85,191774.0
2023-11-30,3.85,4.03,3.83,4.0,229812.0
2023-12-01,3.98,4.06,3.85,3.87,155083.0
2023-12-04,3.91,4.0,3.89,4.0,138138.0
2023-12-05,3.99,4.0,3.83,3.83,93197.0
2023-12-06,3.82,3.87,3.77,3.86,149716.0
2023-12-07,3.83,3.88,3.78,3.86,81464.0
2023-12-08,3.86,3.94,3.84,3.92,134298.0
2023-12-11,3.9,3.92,3.735,3.81,164015.0
2023-12-12,3.81,3.83,3.66,3.81,184222.0
2023-12-13,3.85,3.86,3.58,3.63,252506.0
2023-12-14,3.68,3.86,3.53,3.86,246843.0
2023-12-15,3.81,3.86,3.645,3.65,177197.0
2023-12-18,3.65,3.77,3.64,3.69,104336.0
2023-12-19,3.71,3.72,3.51,3.51,210843.0
2023-12-20,3.55,3.615,3.45,3.45,149671.0
2023-12-21,3.46,3.58,3.42,3.55,156247.0
2023-12-22,3.58,3.74,3.56,3.67,269648.0
2023-12-27,3.65,3.66,3.51,3.51,222574.0
2023-12-28,3.51,3.6,3.41,3.48,292529.0
2023-12-29,3.53,3.59,3.5,3.56,78684.0
2024-01-02,3.58,3.65,3.49,3.49,140342.0
2024-01-03,3.46,3.53,3.435,3.47,122281.0
2024-01-04,3.45,3.53,3.43,3.43,103484.0
2024-01-05,3.46,3.49,3.32,3.36,167255.0
2024-01-08,3.36,3.4,3.25,3.4,219077.0
2024-01-09,3.41,3.55,3.32,3.51,226254.0
2024-01-10,3.6,3.665,3.52,3.52,252897.0
2024-01-11,3.57,3.655,3.47,3.64,156970.0
2024-01-12,3.79,4.27,3.78,4.2,945070.0
2024-01-15,4.35,4.59,4.27,4.55,485042.0
2024-01-16,4.56,4.88,4.41,4.75,789708.0
2024-01-17,4.74,4.96,4.58,4.92,744710.0
2024-01-18,4.95,4.97,4.73,4.93,427351.0
2024-01-19,4.94,4.95,4.71,4.88,394574.0
2024-01-22,4.82,4.88,4.5,4.5,245996.0
2024-01-23,4.48,4.84,4.45,4.8,233986.0
2024-01-24,4.83,4.91,4.75,4.77,251895.0
2024-01-25,4.75,4.75,4.42,4.51,412602.0
2024-01-26,4.48,4.505,4.32,4.47,246760.0
2024-01-29,4.43,4.525,4.32,4.41,365113.0
2024-01-30,4.4,4.67,4.36,4.56,270075.0
2024-01-31,4.58,4.62,4.5,4.54,331942.0
2024-02-01,4.7,5.05,4.69,4.76,662349.0
2024-02-02,4.66,4.68,4.35,4.45,633762.0
2024-02-05,4.41,4.43,4.13,4.32,506882.0
2024-02-06,4.3,4.31,4.1,4.13,367932.0
2024-02-07,4.13,4.23,4.09,4.18,294540.0
2024-02-08,4.18,4.19,3.95,4.04,324720.0
2024-02-09,4.0,4.125,3.94,4.08,301417.0
2024-02-12,4.04,4.21,4.0,4.02,213537.0
2024-02-13,4.01,4.07,3.89,3.89,319855.0
2024-02-14,3.9,4.05,3.89,3.97,178497.0
2024-02-15,3.96,4.0,3.84,3.86,213473.0
2024-02-16,3.85,3.93,3.82,3.82,140894.0
2024-02-20,3.82,3.89,3.66,3.67,276297.0
2024-02-21,3.68,3.83,3.63,3.78,439351.0
2024-02-22,3.81,3.81,3.5,3.54,410294.0
2024-02-23,3.54,3.63,3.465,3.52,567358.0
2024-02-26,3.51,3.62,3.46,3.54,337644.0
2024-02-27,3.57,3.69,3.55,3.63,281753.0
2024-02-28,3.7,3.7,3.46,3.49,385971.0
2024-02-29,3.5,3.66,3.48,3.48,278450.0
2024-03-01,3.46,3.67,3.46,3.55,321830.0
2024-03-04,3.7,3.74,3.42,3.42,258132.0
2024-03-05,3.43,3.58,3.43,3.5,194157.0
2024-03-06,3.52,3.57,3.47,3.5,133704.0
2024-03-07,3.49,3.68,3.48,3.67,214431.0
2024-03-08,3.64,3.69,3.41,3.46,278150.0
2024-03-11,3.5,3.54,3.4,3.5,193770.0
2024-03-12,3.48,3.55,3.4,3.46,238637.0
2024-03-13,3.47,3.51,3.25,3.29,333381.0
2024-03-14,3.3,3.33,3.14,3.22,376516.0
2024-03-15,3.3,3.37,3.24,3.34,402606.0
2024-03-18,3.38,3.38,3.25,3.25,253155.0
2024-03-19,3.24,3.32,3.22,3.26,238662.0
2024-03-20,3.19,3.38,3.18,3.35,171735.0
2024-03-21,3.39,3.41,3.31,3.36,177690.0
2024-03-22,3.32,3.37,3.28,3.32,202390.0
2024-03-25,3.33,3.43,3.23,3.27,209721.0
2024-03-26,3.25,3.3,3.23,3.25,114961.0
2024-03-27,3.24,3.33,3.23,3.33,107363.0
2024-03-28,3.28,3.32,3.21,3.21,184498.0
2024-04-01,3.27,3.47,3.26,3.47,248628.0
2024-04-02,3.47,3.53,3.35,3.46,292788.0
2024-04-03,3.51,3.67,3.49,3.66,364507.0
2024-04-04,3.71,3.72,3.46,3.49,291945.0
2024-04-05,3.49,3.585,3.45,3.51,222992.0
2024-04-08,3.5,3.54,3.375,3.43,129828.0
2024-04-09,3.43,3.48,3.4,3.42,139645.0
2024-04-10,3.38,3.42,3.32,3.39,196768.0
2024-04-11,3.4,3.5,3.32,3.49,314843.0
2024-04-12,3.48,3.59,3.33,3.34,380807.0
2024-04-15,3.35,3.5,3.25,3.27,297002.0
2024-04-16,3.24,3.3,3.145,3.23,205772.0
2024-04-17,3.24,3.32,3.21,3.21,128592.0
2024-04-18,3.21,3.25,3.15,3.21,260750.0
2024-04-19,3.2,3.28,3.19,3.24,130270.0
2024-04-22,3.21,3.24,3.14,3.22,140707.0
2024-04-23,3.23,3.24,3.14,3.17,219246.0
2024-04-24,3.17,3.2,3.105,3.15,272235.0
2024-04-25,3.1,3.13,3.04,3.12,177783.0
2024-04-26,3.11,3.24,3.07,3.23,162534.0
2024-04-29,3.26,3.35,3.22,3.35,284417.0
2024-04-30,3.32,3.32,3.15,3.22,200971.0
2024-05-01,3.34,3.44,3.2,3.2,348331.0
2024-05-02,3.3,3.41,3.23,3.36,271241.0
2024-05-03,3.39,3.41,3.28,3.39,128054.0
2024-05-06,3.41,3.57,3.4,3.54,247106.0
2024-05-07,3.54,3.64,3.51,3.56,202837.0
2024-05-08,3.5,3.55,3.42,3.49,178334.0
2024-05-09,3.44,3.59,3.44,3.59,124525.0
2024-05-10,3.6,3.62,3.435,3.48,101484.0
2024-05-13,3.48,3.58,3.45,3.45,136742.0
2024-05-14,3.42,3.55,3.42,3.51,126094.0
2024-05-15,3.55,3.695,3.51,3.65,300525.0
2024-05-16,3.65,3.65,3.555,3.6,144571.0
2024-05-17,3.64,3.77,3.595,3.75,351933.0
2024-05-21,3.8,3.88,3.78,3.8,271932.0
2024-05-22,3.77,3.79,3.68,3.77,135579.0
2024-05-23,3.7,3.71,3.59,3.62,192998.0
2024-05-24,3.65,3.705,3.6,3.68,150323.0
2024-05-27,3.7,3.785,3.68,3.75,87073.0
2024-05-28,3.77,3.82,3.7,3.8,306208.0
2024-05-29,3.8,3.8,3.64,3.78,164095.0
2024-05-30,3.7,3.755,3.655,3.69,111307.0
2024-05-31,3.63,3.74,3.6,3.63,125350.0
2024-06-03,3.6,3.62,3.48,3.54,171273.0
2024-06-04,3.49,3.52,3.3,3.31,232476.0
2024-06-05,3.35,3.42,3.29,3.33,160788.0
2024-06-06,3.34,3.44,3.31,3.42,166809.0
2024-06-07,3.37,3.42,3.24,3.24,134854.0
2024-06-10,3.3,3.395,3.28,3.34,143286.0
2024-06-11,3.3,3.3,3.13,3.18,227160.0
2024-06-12,3.24,3.3,3.15,3.22,187002.0
2024-06-13,3.22,3.42,3.21,3.35,212739.0
2024-06-14,3.38,3.4,3.27,3.29,83212.0
2024-06-17,3.3,3.31,3.24,3.28,216083.0
2024-06-18,3.24,3.39,3.23,3.39,189587.0
2024-06-19,3.39,3.41,3.33,3.34,39693.0
2024-06-20,3.36,3.4,3.29,3.31,140058.0
2024-06-21,3.27,3.3,3.22,3.3,89145.0
2024-06-24,3.22,3.27,3.12,3.14,190600.0
2024-06-25,3.12,3.14,3.07,3.1,139093.0
2024-06-26,3.09,3.18,3.09,3.13,123888.0
2024-06-27,3.11,3.195,3.09,3.15,223243.0
2024-06-28,3.17,3.23,3.07,3.1,155116.0
2024-07-02,3.11,3.15,3.05,3.06,78600.0
2024-07-03,3.12,3.22,3.07,3.17,117832.0
2024-07-04,3.2,3.21,3.125,3.17,30229.0
2024-07-05,3.14,3.17,3.07,3.13,174608.0
2024-07-08,3.08,3.17,3.06,3.07,129600.0
2024-07-09,3.11,3.12,3.05,3.08,112845.0
2024-07-10,3.09,3.44,3.07,3.4,398003.0
2024-07-11,3.44,3.59,3.42,3.57,201931.0
2024-07-12,3.57,3.64,3.53,3.58,133897.0
2024-07-15,3.55,3.64,3.54,3.62,169382.0
2024-07-16,3.61,3.64,3.525,3.54,191896.0
2024-07-17,3.5,3.53,3.32,3.33,358098.0
2024-07-18,3.46,3.46,3.17,3.19,191174.0
2024-07-19,3.2,3.29,3.17,3.17,99363.0
2024-07-22,3.28,3.29,3.16,3.2,118215.0
2024-07-23,3.21,3.27,3.16,3.26,96779.0
2024-07-24,3.26,3.28,3.16,3.16,159952.0
2024-07-25,3.16,3.17,3.05,3.09,303670.0
2024-07-26,3.19,3.2,3.1,3.16,131531.0
2024-07-29,3.16,3.2,3.05,3.1,113070.0
2024-07-30,3.08,3.1,3.0,3.09,200592.0
2024-07-31,3.14,3.37,3.11,3.35,211981.0
2024-08-01,3.34,3.34,3.015,3.04,333460.0
2024-08-02,3.02,3.02,2.88,3.0,341219.0
2024-08-06,2.95,3.06,2.87,3.0,565387.0
2024-08-07,3.05,3.155,2.96,2.97,420533.0
2024-08-08,2.99,3.04,2.885,2.92,294183.0
2024-08-09,2.89,2.9,2.84,2.85,287620.0
2024-08-12,2.88,2.94,2.86,2.87,236204.0
2024-08-13,2.87,2.9,2.86,2.89,187721.0
2024-08-14,2.86,2.935,2.86,2.9,64602.0
2024-08-15,2.92,3.04,2.92,3.01,164539.0
2024-08-16,3.03,3.07,3.0,3.0,167161.0
2024-08-19,3.01,3.05,2.92,2.92,192868.0
2024-08-20,2.92,2.95,2.875,2.9,112934.0
2024-08-21,2.89,2.93,2.83,2.87,100193.0
2024-08-22,2.84,2.87,2.74,2.77,178562.0
2024-08-23,2.88,3.23,2.88,3.12,496665.0
2024-08-26,3.16,3.18,3.0,3.0,181224.0
2024-08-27,3.0,3.09,2.94,3.06,154515.0
2024-08-28,3.0,3.05,2.92,2.98,189295.0
2024-08-29,2.94,2.99,2.9,2.94,111457.0
2024-08-30,2.99,3.0,2.93,2.93,105574.0
2024-09-03,2.95,2.98,2.695,2.75,264954.0
2024-09-04,2.7,2.79,2.7,2.74,166273.0
2024-09-05,2.75,2.76,2.595,2.6,168416.0
2024-09-06,2.62,2.68,2.53,2.6,197374.0
2024-09-09,2.63,2.66,2.59,2.63,159457.0
2024-09-10,2.69,2.835,2.56,2.81,258896.0
2024-09-11,2.8,3.05,2.8,2.99,379282.0
2024-09-12,3.03,3.15,3.01,3.05,196173.0
2024-09-13,3.03,3.11,2.87,2.91,272650.0
2024-09-16,2.89,2.98,2.86,2.98,154132.0
2024-09-17,2.95,3.025,2.95,2.99,342133.0
2024-09-18,2.98,3.065,2.935,2.95,289126.0
2024-09-19,3.03,3.08,3.0,3.03,193874.0
2024-09-20,3.19,3.27,3.11,3.12,386423.0
2024-09-23,3.18,3.33,3.16,3.28,498737.0
2024-09-24,3.36,3.42,3.27,3.4,259621.0
2024-09-25,3.36,3.465,3.32,3.42,358129.0
2024-09-26,3.48,3.52,3.35,3.35,363098.0
2024-09-27,3.34,3.4,3.25,3.31,239282.0
2024-09-30,3.29,3.37,3.23,3.27,208010.0
2024-10-01,3.27,3.445,3.26,3.39,158037.0
2024-10-02,3.37,3.54,3.36,3.53,316929.0
2024-10-03,3.5,3.67,3.47,3.47,287358.0
2024-10-04,3.5,3.59,3.45,3.59,195516.0
2024-10-07,3.65,3.8,3.46,3.51,320937.0
2024-10-08,3.52,3.56,3.44,3.53,281434.0
2024-10-09,3.49,3.5,3.36,3.41,157716.0
2024-10-10,3.42,3.52,3.4,3.49,236999.0
2024-10-11,3.44,3.52,3.43,3.52,160659.0
2024-10-15,3.56,3.67,3.485,3.63,285432.0
2024-10-16,3.67,4.05,3.63,3.92,993324.0
2024-10-17,3.97,4.08,3.89,3.9,354898.0
2024-10-18,3.9,4.12,3.85,4.1,421594.0
2024-10-21,4.22,4.3,4.09,4.25,871162.0
2024-10-22,4.2,4.29,4.01,4.12,443918.0
2024-10-23,4.11,4.12,3.89,3.89,401135.0
2024-10-24,3.99,4.06,3.925,4.05,445042.0
2024-10-25,4.05,4.2,3.95,4.03,673006.0
2024-10-28,4.0,4.18,3.97,4.07,499334.0
2024-10-29,4.06,4.09,3.925,4.0,252833.0
2024-10-30,3.94,4.11,3.94,4.02,139002.0
2024-10-31,3.99,4.03,3.82,3.85,153084.0
2024-11-01,3.91,4.015,3.75,3.79,305536.0
2024-11-04,3.76,3.77,3.55,3.71,366900.0
2024-11-05,3.73,3.855,3.71,3.75,184988.0
2024-11-06,3.89,3.93,3.65,3.8,416121.0
2024-11-07,3.81,3.99,3.79,3.88,357397.0
2024-11-08,3.9,3.91,3.695,3.8,221701.0
2024-11-11,3.79,3.8,3.61,3.74,240027.0
2024-11-12,3.68,3.77,3.61,3.72,351526.0
2024-11-13,3.82,3.86,3.47,3.49,364058.0
2024-11-14,3.47,3.555,3.435,3.51,279934.0
2024-11-15,3.52,3.715,3.44,3.61,248569.0
2024-11-18,3.7,3.97,3.7,3.79,581067.0
2024-11-19,3.83,3.91,3.73,3.84,387951.0
2024-11-20,3.86,3.91,3.665,3.71,258768.0
2024-11-21,3.7,3.795,3.64,3.77,279782.0
2024-11-22,3.77,3.77,3.61,3.68,251331.0
2024-11-25,3.71,3.73,3.5,3.58,247155.0
2024-11-26,3.55,3.58,3.47,3.5,161660.0
2024-11-27,3.46,3.58,3.45,3.46,207536.0
2024-11-28,3.43,3.47,3.39,3.45,123395.0
2024-11-29,3.48,3.62,3.42,3.43,266267.0
2024-12-02,3.49,3.49,3.295,3.35,543023.0
2024-12-03,3.35,3.38,3.245,3.36,415855.0
2024-12-04,3.33,3.4,3.23,3.26,457227.0
2024-12-05,3.26,3.79,3.215,3.69,803917.0
2024-12-06,3.71,3.72,3.53,3.6,366564.0
2024-12-09,3.65,3.7,3.5,3.51,335789.0
2024-12-10,3.52,3.62,3.5,3.52,184656.0
2024-12-11,3.56,3.61,3.42,3.57,170585.0
2024-12-12,3.59,3.6,3.445,3.45,198165.0
2024-12-13,3.5,3.54,3.3,3.31,217661.0
2024-12-16,3.28,3.34,3.2,3.2,249754.0
2024-12-17,3.2,3.25,3.075,3.17,302772.0
2024-12-18,3.14,3.24,3.05,3.09,280948.0
2024-12-19,3.09,3.14,3.02,3.02,235495.0
2024-12-20,3.01,3.07,2.96,3.01,283726.0
2024-12-23,3.1,3.14,3.015,3.14,163425.0
2024-12-24,3.14,3.14,3.005,3.07,171719.0
2024-12-27,3.15,3.17,3.06,3.1,288987.0
2024-12-30,3.07,3.19,3.07,3.08,399531.0
2024-12-31,3.12,3.22,3.105,3.15,204936.0
2025-01-02,3.19,3.41,3.18,3.41,442623.0
2025-01-03,3.43,3.45,3.32,3.39,245717.0
2025-01-06,3.43,3.51,3.36,3.38,227993.0
2025-01-07,3.43,3.45,3.27,3.31,135427.0
2025-01-08,3.28,3.32,3.14,3.2,221392.0
2025-01-09,3.17,3.23,3.14,3.2,85673.0
2025-01-10,3.29,3.53,3.25,3.38,269139.0
2025-01-13,3.35,3.45,3.25,3.34,291987.0
2025-01-14,3.3,3.39,3.18,3.24,211826.0
2025-01-15,3.26,3.31,3.22,3.24,116590.0
2025-01-16,3.28,3.31,3.175,3.2,127915.0
2025-01-17,3.23,3.395,3.2,3.37,197229.0
2025-01-20,3.38,3.4,3.34,3.4,39504.0
2025-01-21,3.38,3.47,3.36,3.4,177267.0
2025-01-22,3.46,3.695,3.41,3.63,410882.0
2025-01-23,3.66,3.7,3.55,3.65,183424.0
2025-01-24,3.7,3.85,3.65,3.83,386727.0
2025-01-27,3.72,3.72,3.36,3.38,298999.0
2025-01-28,3.47,3.52,3.43,3.51,203314.0
2025-01-29,3.54,3.61,3.475,3.53,197871.0
2025-01-30,3.53,3.65,3.53,3.61,190765.0
2025-01-31,3.61,3.64,3.43,3.43,278774.0
2025-02-03,3.37,3.44,3.32,3.37,229004.0
2025-02-04,3.34,3.49,3.33,3.49,162853.0
2025-02-05,3.49,3.56,3.43,3.5,125945.0
2025-02-06,3.56,3.68,3.32,3.53,277508.0
2025-02-07,3.51,3.67,3.47,3.52,291291.0
2025-02-10,3.54,3.66,3.46,3.46,110076.0
2025-02-11,3.44,3.5,3.38,3.41,128087.0
2025-02-12,3.35,3.46,3.315,3.35,130632.0
2025-02-13,3.34,3.38,3.23,3.28,84456.0
2025-02-14,3.31,3.33,3.135,3.16,107571.0
2025-02-18,3.15,3.24,3.1,3.21,160600.0
2025-02-19,3.21,3.24,3.13,3.16,104877.0
2025-02-20,3.23,3.25,3.14,3.21,118327.0
2025-02-21,3.2,3.2,3.0,3.02,116377.0
2025-02-24,3.06,3.09,2.96,3.01,130239.0
2025-02-25,2.98,3.02,2.875,2.93,145791.0
2025-02-26,2.95,3.14,2.94,3.1,171283.0
2025-02-27,3.1,3.22,2.885,2.9,157121.0
2025-02-28,2.94,2.94,2.84,2.91,218280.0
2025-03-03,3.01,3.02,2.54,2.6,447515.0
2025-03-04,2.62,2.64,2.45,2.58,373429.0
2025-03-05,2.6,2.63,2.51,2.6,160770.0
2025-03-06,2.6,2.61,2.47,2.54,193392.0
2025-03-07,2.53,2.53,2.445,2.47,227678.0
2025-03-10,2.45,2.46,2.27,2.3,233385.0
2025-03-11,2.31,2.42,2.28,2.4,269360.0
2025-03-12,2.46,2.53,2.46,2.47,140968.0
2025-03-13,2.52,2.53,2.425,2.48,107574.0
2025-03-14,2.52,2.63,2.51,2.61,116424.0
2025-03-17,2.63,2.69,2.59,2.67,116603.0
2025-03-18,2.7,2.7,2.6,2.67,134802.0
2025-03-19,2.68,2.82,2.68,2.82,227983.0
2025-03-20,2.83,2.87,2.75,2.82,239884.0
2025-03-21,2.77,2.82,2.69,2.76,170567.0
2025-03-24,2.75,2.8,2.69,2.72,97981.0
2025-03-25,2.73,2.74,2.615,2.66,126778.0
2025-03-26,2.65,2.69,2.62,2.62,149897.0
2025-03-27,2.62,2.66,2.565,2.58,152191.0
2025-03-28,2.56,2.6,2.52,2.56,154650.0
2025-03-31,2.53,2.56,2.49,2.56,340497.0
2025-04-01,2.53,2.64,2.48,2.6,147552.0
2025-04-02,2.6,2.65,2.56,2.61,135867.0
2025-04-03,2.47,2.54,2.42,2.45,252330.0
2025-04-04,2.34,2.4,2.16,2.29,362389.0
2025-04-07,2.19,2.32,2.12,2.14,298234.0
2025-04-08,2.32,2.33,2.0,2.0,227397.0
2025-04-09,2.03,2.29,2.01,2.26,406978.0
2025-04-10,2.28,2.3,2.12,2.14,275681.0
2025-04-11,2.17,2.4,2.17,2.4,296686.0
2025-04-14,2.47,2.47,2.29,2.33,462547.0
2025-04-15,2.32,2.39,2.28,2.3,249798.0
2025-04-16,2.32,2.52,2.3,2.43,413576.0
2025-04-17,2.47,2.52,2.4,2.47,257200.0
2025-04-21,2.45,2.46,2.28,2.32,202059.0
2025-04-22,2.3,2.47,2.3,2.4,234201.0
2025-04-23,2.49,2.54,2.465,2.47,162242.0
2025-04-24,2.5,2.62,2.48,2.62,97914.0
2025-04-25,2.62,2.62,2.52,2.55,148120.0
2025-04-28,2.53,2.625,2.52,2.59,105708.0
2025-04-29,2.65,2.67,2.51,2.52,133575.0
2025-04-30,2.52,2.54,2.42,2.5,114911.0
2025-05-01,2.48,2.61,2.48,2.5,173441.0
2025-05-02,2.56,2.69,2.56,2.61,227287.0
2025-05-05,2.64,2.71,2.5,2.5,199006.0
2025-05-06,2.5,2.69,2.5,2.65,129940.0
2025-05-07,2.65,2.69,2.6,2.67,146617.0
2025-05-08,2.73,2.73,2.65,2.67,108272.0
2025-05-09,2.71,2.71,2.645,2.68,97175.0
2025-05-12,2.75,2.77,2.69,2.72,149720.0
2025-05-13,2.8,2.805,2.7,2.76,76801.0
2025-05-14,2.74,2.795,2.71,2.73,114223.0
2025-05-15,2.76,2.76,2.66,2.66,150972.0
2025-05-16,2.65,2.665,2.575,2.6,76898.0
2025-05-20,2.61,2.7,2.57,2.7,110683.0
2025-05-21,2.68,2.81,2.68,2.71,153927.0
2025-05-22,2.78,2.78,2.66,2.69,107429.0
2025-05-23,2.89,3.24,2.85,3.19,646261.0
2025-05-26,3.33,3.44,3.31,3.34,300730.0
2025-05-27,3.37,3.38,3.17,3.23,343993.0
2025-05-28,3.26,3.37,3.21,3.24,304178.0
2025-05-29,3.24,3.3,3.06,3.11,253673.0
2025-05-30,3.09,3.09,3.01,3.04,77605.0
2025-06-02,3.06,3.14,2.96,2.98,114289.0
2025-06-03,3.1,3.11,2.93,3.01,384076.0
2025-06-04,2.99,3.2,2.99,3.18,165839.0
2025-06-05,3.17,3.2,3.04,3.12,141392.0
2025-06-06,3.15,3.2,3.08,3.2,165174.0
2025-06-09,3.24,3.375,3.22,3.27,430002.0
2025-06-10,3.29,3.29,3.02,3.04,210540.0
2025-06-11,3.07,3.23,3.06,3.07,292620.0
2025-06-12,3.12,3.12,3.05,3.05,168095.0
2025-06-13,3.06,3.15,3.02,3.09,218709.0
2025-06-16,3.26,3.515,3.26,3.45,600397.0
2025-06-17,3.41,3.42,3.26,3.37,210108.0
2025-06-18,3.39,3.47,3.32,3.42,187874.0
2025-06-19,3.36,3.48,3.35,3.43,49462.0
2025-06-20,3.46,3.46,3.165,3.19,266311.0
2025-06-23,3.21,3.29,3.19,3.2,235463.0
2025-06-24,3.22,3.27,3.16,3.23,138959.0
2025-06-25,3.25,3.3,3.185,3.3,143320.0
2025-06-26,3.27,3.42,3.26,3.38,178212.0
2025-06-27,3.41,3.44,3.25,3.3,168757.0
2025-06-30,3.35,3.435,3.28,3.41,267537.0
2025-07-02,3.34,3.45,3.315,3.43,146094.0
2025-07-03,3.37,3.42,3.33,3.37,80200.0
2025-07-04,3.39,3.4,3.3,3.3,39845.0
2025-07-07,3.3,3.385,3.23,3.36,120281.0
2025-07-08,3.37,3.38,3.19,3.23,197441.0
2025-07-09,3.23,3.23,3.14,3.17,139735.0
2025-07-10,3.13,3.24,3.13,3.22,185382.0
2025-07-11,3.17,3.26,3.13,3.23,147133.0
2025-07-14,3.26,3.37,3.24,3.37,178531.0
2025-07-15,3.38,3.425,3.265,3.41,163676.0
2025-07-16,3.41,3.52,3.37,3.5,254157.0
2025-07-17,3.51,3.63,3.3,3.57,387939.0
2025-07-18,3.6,3.64,3.53,3.57,263731.0
2025-07-21,3.65,3.68,3.54,3.67,238106.0
2025-07-22,3.96,4.51,3.95,4.09,1122626.0
2025-07-23,4.19,4.215,3.99,4.2,400463.0
2025-07-24,4.13,4.19,4.06,4.16,340003.0
2025-07-25,4.18,4.26,4.02,4.25,276514.0
2025-07-28,4.26,4.29,3.955,4.02,251720.0
2025-07-29,4.01,4.07,3.83,3.84,253377.0
2025-07-30,3.81,3.9,3.73,3.77,252421.0
2025-07-31,3.74,3.8,3.55,3.58,238122.0
2025-08-01,3.53,3.53,3.34,3.47,250037.0
2025-08-05,3.51,3.785,3.51,3.71,306173.0
2025-08-06,3.74,3.81,3.69,3.79,196542.0
2025-08-07,3.81,3.82,3.6,3.66,195031.0
2025-08-08,3.62,3.78,3.61,3.62,172423.0
2025-08-11,3.58,3.7,3.535,3.55,139618.0
2025-08-12,3.5,3.66,3.5,3.59,167548.0
2025-08-13,3.63,3.68,3.54,3.58,91007.0
2025-08-14,3.58,3.74,3.56,3.69,160321.0
2025-08-15,3.74,3.74,3.57,3.68,90634.0
2025-08-18,3.69,3.93,3.68,3.92,232695.0
2025-08-19,3.92,3.94,3.61,3.67,228018.0
2025-08-20,3.68,3.75,3.525,3.54,264179.0
2025-08-21,3.51,3.6,3.495,3.57,262590.0
2025-08-22,3.72,3.94,3.68,3.94,295844.0
2025-08-25,3.95,4.19,3.91,4.1,387147.0
2025-08-26,4.09,4.25,4.08,4.22,331807.0
2025-08-27,4.22,4.3,4.13,4.16,274650.0
2025-08-28,4.14,4.34,4.13,4.24,292032.0
2025-08-29,4.33,4.52,4.24,4.32,211179.0
2025-09-02,4.27,4.57,4.22,4.56,323412.0
2025-09-03,4.6,4.6,4.45,4.58,230400.0
2025-09-04,4.56,4.59,4.38,4.46,167226.0
2025-09-05,4.49,4.53,4.35,4.5,291926.0
2025-09-08,4.49,4.52,4.34,4.47,250409.0
2025-09-09,4.51,4.58,4.43,4.43,181761.0
2025-09-10,4.44,4.58,4.43,4.49,203384.0
2025-09-11,4.56,4.59,4.44,4.44,161273.0
2025-09-12,4.43,4.56,4.29,4.33,233758.0
2025-09-15,4.34,4.95,4.32,4.95,462498.0
2025-09-16,4.98,4.99,4.8,4.89,248123.0
2025-09-17,4.81,4.92,4.74,4.92,251951.0
2025-09-18,4.93,4.975,4.78,4.96,185362.0
2025-09-19,4.95,5.19,4.91,5.14,388324.0
2025-09-22,5.36,6.33,5.35,6.31,1042642.0
2025-09-23,6.35,6.44,6.06,6.18,787033.0
2025-09-24,6.18,6.39,5.78,5.82,562506.0
2025-09-25,5.76,5.95,5.61,5.87,310231.0
2025-09-26,5.87,6.085,5.84,5.96,315132.0
2025-09-29,6.27,6.41,6.08,6.22,437005.0
2025-09-30,6.19,6.23,5.92,6.0,459320.0
2025-10-01,5.96,6.05,5.775,5.94,282747.0
2025-10-02,5.91,5.98,5.61,5.86,349835.0
2025-10-03,5.86,6.25,5.85,5.95,426495.0
2025-10-06,6.17,6.31,5.94,5.96,299476.0
2025-10-07,5.99,6.12,5.76,5.88,423852.0
2025-10-08,5.88,5.97,5.65,5.74,217926.0
2025-10-09,5.81,5.96,5.66,5.72,222442.0
2025-10-10,5.76,6.09,5.64,5.65,469505.0
2025-10-14,5.69,6.09,5.53,6.02,424686.0
2025-10-15,6.27,6.83,6.17,6.64,1395480.0
2025-10-16,7.5,7.54,6.315,6.38,1592393.0
2025-10-17,5.92,6.26,5.67,5.69,709037.0
2025-10-20,5.93,6.03,5.44,5.61,551533.0
2025-10-21,5.43,5.5,5.21,5.32,475031.0
2025-10-22,5.14,5.5,5.14,5.44,495717.0
2025-10-23,5.48,5.87,5.47,5.58,444510.0
2025-10-24,5.64,5.89,5.51,5.67,327889.0
2025-10-27,5.69,5.76,5.42,5.71,446633.0
2025-10-28,5.98,6.92,5.97,6.79,880223.0
2025-10-29,6.74,6.84,6.48,6.7,520151.0
2025-10-30,6.64,6.93,6.53,6.88,407063.0
2025-10-31,6.84,7.04,6.72,6.84,373394.0
2025-11-03,6.74,6.84,5.91,6.84,633465.0
2025-11-04,5.7,5.83,5.49,5.52,433157.0
2025-11-05,5.57,5.72,5.37,5.43,581468.0
2025-11-06,5.49,5.5,5.05,5.08,364427.0
2025-11-07,4.92,5.29,4.84,5.28,536315.0
2025-11-10,5.49,5.75,5.39,5.46,370483.0
2025-11-11,5.46,5.46,5.22,5.43,182116.0
2025-11-12,5.53,5.59,5.33,5.44,228879.0
2025-11-13,5.32,5.42,5.16,5.2,246968.0
2025-11-14,5.0,5.29,5.0,5.1,385832.0
2025-11-17,5.03,5.21,4.94,5.0,280461.0
2025-11-18,4.9,5.0,4.81,4.96,235498.0
2025-11-19,5.05,5.15,4.99,5.06,249451.0
2025-11-20,5.2,5.225,4.685,4.7,310586.0
2025-11-21,4.61,4.78,4.47,4.77,568736.0
2025-11-24,4.76,5.07,4.72,5.07,219865.0
2025-11-25,5.08,5.24,4.92,5.18,240036.0
2025-11-26,5.23,5.25,5.1,5.12,171522.0