Date,Open,High,Low,Close,Volume
2020-10-16,1.735,2.14,1.68,1.84,6479466.0
2020-10-19,1.925,1.985,1.78,1.85,5071917.0
2020-10-20,1.86,2.02,1.83,1.89,1399199.0
2020-10-21,1.925,1.995,1.915,1.975,1207079.0
2020-10-22,1.995,2.03,1.925,1.925,1035666.0
2020-10-23,1.995,1.995,1.895,1.925,649815.0
2020-10-26,1.955,1.985,1.905,1.905,392858.0
2020-10-27,1.925,1.925,1.8,1.815,867198.0
2020-10-28,1.83,1.87,1.745,1.76,677841.0
2020-10-29,1.745,1.795,1.695,1.765,722899.0
2020-10-30,1.83,1.83,1.74,1.76,356804.0
2020-11-02,1.76,1.8,1.73,1.74,269509.0
2020-11-03,1.745,1.77,1.715,1.72,214652.0
2020-11-04,1.715,1.755,1.63,1.695,631288.0
2020-11-05,1.69,1.825,1.69,1.81,771734.0
2020-11-06,1.83,1.89,1.825,1.85,389523.0
2020-11-09,1.88,1.925,1.88,1.895,424020.0
2020-11-10,1.925,1.925,1.85,1.855,264077.0
2020-11-11,1.855,1.87,1.825,1.87,401377.0
2020-11-12,1.88,1.88,1.835,1.875,483761.0
2020-11-13,1.87,1.895,1.845,1.875,220896.0
2020-11-16,1.88,1.88,1.87,1.87,4669.0
2020-11-17,1.88,1.89,1.86,1.87,165104.0
2020-11-18,1.87,1.87,1.805,1.825,241650.0
2020-11-19,1.83,1.855,1.745,1.76,409362.0
2020-11-20,1.78,1.83,1.765,1.77,182927.0
2020-11-23,1.78,1.815,1.735,1.735,368367.0
2020-11-24,1.745,1.785,1.73,1.735,407567.0
2020-11-25,1.735,1.79,1.735,1.79,264932.0
2020-11-26,1.815,1.83,1.77,1.815,199405.0
2020-11-27,1.88,1.995,1.88,1.975,1334212.0
2020-11-30,2.02,2.04,1.92,1.925,1016408.0
2020-12-01,1.945,1.975,1.925,1.925,447625.0
2020-12-02,1.975,2.015,1.925,1.925,564490.0
2020-12-03,1.995,2.005,1.935,1.955,249647.0
2020-12-04,1.985,2.175,1.965,2.11,850178.0
2020-12-07,2.15,2.185,2.12,2.12,627260.0
2020-12-08,2.15,2.185,2.08,2.12,309442.0
2020-12-09,2.12,2.135,2.08,2.08,164614.0
2020-12-10,2.09,2.09,2.015,2.015,306923.0
2020-12-11,2.005,2.06,2.005,2.02,187699.0
2020-12-14,2.07,2.08,2.015,2.02,345498.0
2020-12-15,2.02,2.02,1.935,1.935,386702.0
2020-12-16,1.945,2.015,1.925,1.955,335247.0
2020-12-17,1.975,2.005,1.955,1.965,162711.0
2020-12-18,1.965,1.975,1.915,1.92,280054.0
2020-12-21,1.965,1.965,1.905,1.905,389449.0
2020-12-22,1.91,1.975,1.905,1.975,171501.0
2020-12-23,1.975,2.005,1.955,1.965,83131.0
2020-12-24,1.965,1.965,1.91,1.91,204400.0
2020-12-29,1.925,1.965,1.915,1.945,160175.0
2020-12-30,1.935,1.965,1.905,1.925,205854.0
2020-12-31,1.925,1.935,1.915,1.915,152861.0
2021-01-04,1.925,1.975,1.92,1.945,59259.0
2021-01-05,1.975,2.09,1.945,2.015,142160.0
2021-01-06,2.04,2.1,2.03,2.03,91052.0
2021-01-07,2.03,2.06,2.015,2.04,118958.0
2021-01-08,2.05,2.1,2.02,2.02,187890.0
2021-01-11,2.07,2.09,2.04,2.07,162121.0
2021-01-12,2.07,2.09,2.02,2.02,167894.0
2021-01-13,2.06,2.06,2.005,2.005,81361.0
2021-01-14,2.05,2.085,2.03,2.05,259505.0
2021-01-15,2.07,2.175,2.07,2.11,454409.0
2021-01-18,2.12,2.195,2.09,2.195,265387.0
2021-01-19,2.215,2.29,2.215,2.265,145849.0
2021-01-20,2.265,2.31,2.225,2.225,237913.0
2021-01-21,2.255,2.38,2.255,2.38,264408.0
2021-01-22,2.415,2.86,2.41,2.56,1122061.0
2021-01-25,2.65,2.8,2.62,2.695,1009820.0
2021-01-27,2.745,2.975,2.675,2.715,790781.0
2021-01-28,2.695,2.695,2.465,2.56,591537.0
2021-01-29,2.61,2.65,2.32,2.38,958564.0
2021-02-01,2.36,2.39,2.235,2.36,426199.0
2021-02-02,2.425,2.465,2.38,2.4,470122.0
2021-02-03,2.41,2.525,2.4,2.425,353033.0
2021-02-04,2.455,2.485,2.41,2.435,210471.0
2021-02-05,2.435,2.49,2.425,2.425,206326.0
2021-02-08,2.475,2.66,2.455,2.65,446021.0
2021-02-09,2.65,2.65,2.425,2.495,400544.0
2021-02-10,2.525,2.55,2.4,2.425,469139.0
2021-02-11,2.465,2.49,2.4,2.425,247112.0
2021-02-12,2.525,2.525,2.32,2.39,272573.0
2021-02-15,2.41,2.465,2.34,2.37,293349.0
2021-02-16,2.39,2.455,2.36,2.445,437162.0
2021-02-17,2.61,2.745,2.505,2.61,1472646.0
2021-02-18,2.61,2.63,2.535,2.58,508091.0
2021-02-19,2.6,2.67,2.57,2.58,577850.0
2021-02-22,2.6,2.695,2.6,2.61,588185.0
2021-02-23,2.65,2.66,2.505,2.535,462020.0
2021-02-24,2.58,2.65,2.54,2.61,422971.0
2021-02-25,2.65,2.65,2.6,2.6,322381.0
2021-02-26,2.58,2.61,2.525,2.58,351167.0
2021-03-01,2.61,2.725,2.605,2.715,495681.0
2021-03-02,2.745,2.795,2.67,2.67,192595.0
2021-03-03,2.67,2.695,2.61,2.66,210667.0
2021-03-04,2.685,2.715,2.64,2.65,265719.0
2021-03-05,2.65,2.695,2.55,2.61,389375.0
2021-03-08,2.685,2.795,2.63,2.745,386311.0
2021-03-09,2.755,2.765,2.67,2.695,252567.0
2021-03-10,2.715,2.765,2.67,2.725,301256.0
2021-03-11,2.765,2.88,2.755,2.85,632279.0
2021-03-12,2.86,2.9,2.765,2.82,257831.0
2021-03-15,2.84,2.86,2.685,2.755,452319.0
2021-03-16,2.82,2.975,2.795,2.89,464282.0
2021-03-17,2.89,2.89,2.775,2.8,285095.0
2021-03-18,2.83,2.88,2.695,2.725,459292.0
2021-03-19,2.775,2.87,2.735,2.795,437507.0
2021-03-22,2.84,2.88,2.745,2.775,437688.0
2021-03-23,2.8,2.88,2.745,2.775,311944.0
2021-03-24,2.785,2.83,2.745,2.775,158625.0
2021-03-25,2.785,2.785,2.55,2.61,1118577.0
2021-03-26,2.705,2.785,2.6,2.63,1411799.0
2021-03-29,2.66,2.755,2.63,2.745,875614.0
2021-03-30,2.755,2.755,2.55,2.63,969531.0
2021-03-31,2.65,2.65,2.59,2.61,508796.0
2021-04-01,2.63,2.675,2.57,2.67,437724.0
2021-04-06,2.725,2.765,2.62,2.66,636623.0
2021-04-07,2.695,2.745,2.67,2.705,431904.0
2021-04-08,2.715,2.745,2.675,2.745,276697.0
2021-04-09,2.755,2.89,2.745,2.89,743009.0
2021-04-12,2.89,2.965,2.81,2.84,603722.0
2021-04-13,2.89,2.965,2.89,2.955,756296.0
2021-04-14,2.965,3.18,2.955,3.08,1021596.0
2021-04-15,3.09,3.09,2.89,2.985,729705.0
2021-04-16,3.035,3.035,2.89,2.89,536405.0
2021-04-19,2.935,3.055,2.935,2.995,416762.0
2021-04-20,3.015,3.035,2.88,2.9,574394.0
2021-04-21,2.91,2.93,2.8,2.9,412602.0
2021-04-22,2.89,2.965,2.88,2.93,226592.0
2021-04-23,2.935,2.945,2.87,2.89,230002.0
2021-04-26,2.89,2.985,2.89,2.965,334184.0
2021-04-27,3.055,3.18,3.025,3.045,806402.0
2021-04-28,3.07,3.11,3.035,3.06,425779.0
2021-04-29,3.11,3.13,2.995,3.035,426676.0
2021-04-30,3.06,3.07,2.92,2.945,491635.0
2021-05-03,2.965,3.015,2.91,2.91,292617.0
2021-05-04,2.975,2.975,2.82,2.87,963195.0
2021-05-05,2.81,2.84,2.67,2.84,915068.0
2021-05-06,2.88,2.905,2.735,2.765,534129.0
2021-05-07,2.795,2.805,2.725,2.745,347683.0
2021-05-10,2.8,2.8,2.725,2.765,296544.0
2021-05-11,2.785,2.785,2.63,2.64,667699.0
2021-05-12,2.64,2.705,2.55,2.59,691281.0
2021-05-13,2.55,2.725,2.55,2.715,685407.0
2021-05-14,2.765,2.765,2.55,2.695,1173352.0
2021-05-17,2.745,2.745,2.63,2.65,317313.0
2021-05-18,2.66,2.735,2.62,2.64,450464.0
2021-05-19,2.64,2.64,2.475,2.55,1022248.0
2021-05-20,2.59,2.685,2.525,2.66,337302.0
2021-05-21,2.695,2.725,2.65,2.675,166126.0
2021-05-24,2.685,2.695,2.62,2.66,218679.0
2021-05-25,2.67,2.695,2.58,2.65,652830.0
2021-05-26,2.64,2.66,2.505,2.535,639910.0
2021-05-27,2.54,2.6,2.495,2.55,419242.0
2021-05-28,2.795,2.84,2.505,2.6,1428669.0
2021-05-31,2.58,2.6,2.37,2.39,1942585.0
2021-06-01,2.4,2.62,2.365,2.6,2803687.0
2021-06-02,2.61,2.745,2.6,2.65,1340927.0
2021-06-03,2.66,2.755,2.66,2.66,759034.0
2021-06-04,2.705,2.725,2.67,2.685,585111.0
2021-06-07,2.735,2.765,2.64,2.685,1096608.0
2021-06-08,2.725,2.83,2.675,2.765,1049301.0
2021-06-09,2.83,2.83,2.735,2.745,404532.0
2021-06-10,2.795,2.795,2.725,2.725,232404.0
2021-06-11,2.745,2.765,2.685,2.685,428667.0
2021-06-15,2.705,2.715,2.58,2.64,551205.0
2021-06-16,2.64,2.685,2.59,2.6,404358.0
2021-06-17,2.64,2.67,2.59,2.63,312835.0
2021-06-18,2.67,2.85,2.65,2.775,787115.0
2021-06-21,2.745,2.785,2.695,2.735,559388.0
2021-06-22,2.755,2.785,2.705,2.735,361968.0
2021-06-23,2.785,2.81,2.725,2.735,306310.0
2021-06-24,2.785,2.785,2.695,2.695,409708.0
2021-06-25,2.695,2.755,2.675,2.725,637179.0
2021-06-28,2.755,2.83,2.745,2.8,399374.0
2021-06-29,2.83,2.88,2.725,2.755,504772.0
2021-06-30,2.775,2.89,2.775,2.84,374240.0
2021-07-01,2.86,2.92,2.785,2.81,544536.0
2021-07-02,2.81,2.85,2.735,2.795,690442.0
2021-07-05,2.8,2.81,2.725,2.8,367895.0
2021-07-06,2.8,2.82,2.765,2.795,486617.0
2021-07-07,2.795,2.81,2.755,2.795,312971.0
2021-07-08,2.795,2.8,2.725,2.725,392582.0
2021-07-09,2.725,2.725,2.65,2.675,570146.0
2021-07-12,2.765,2.765,2.675,2.725,218918.0
2021-07-13,2.745,2.775,2.675,2.675,344691.0
2021-07-14,2.735,2.745,2.675,2.695,413883.0
2021-07-15,2.715,2.755,2.685,2.695,178434.0
2021-07-16,2.685,2.715,2.65,2.685,329693.0
2021-07-19,2.695,2.695,2.61,2.61,696533.0
2021-07-20,2.6,2.62,2.505,2.56,726163.0
2021-07-21,2.6,2.675,2.58,2.62,220632.0
2021-07-22,2.65,2.685,2.64,2.65,215939.0
2021-07-23,2.65,2.695,2.62,2.67,248232.0
2021-07-26,2.695,2.715,2.67,2.675,225810.0
2021-07-27,2.685,2.715,2.675,2.685,225475.0
2021-07-28,2.685,2.745,2.675,2.705,306098.0
2021-07-29,2.735,2.755,2.685,2.695,274653.0
2021-07-30,2.705,2.755,2.685,2.745,278895.0
2021-08-02,2.765,2.92,2.765,2.81,1021202.0
2021-08-03,2.85,2.935,2.84,2.91,907265.0
2021-08-04,2.91,2.985,2.89,2.975,434726.0
2021-08-05,2.985,3.07,2.975,2.995,1185884.0
2021-08-06,3.035,3.13,3.025,3.055,832132.0
2021-08-09,3.08,3.16,3.045,3.16,565193.0
2021-08-10,3.17,3.315,3.15,3.215,1302388.0
2021-08-11,3.265,3.465,3.245,3.465,1807161.0
2021-08-12,3.61,3.825,3.61,3.71,4257382.0
2021-08-13,3.63,3.65,3.495,3.515,2267194.0
2021-08-16,3.555,3.63,3.515,3.565,1081086.0
2021-08-17,3.565,3.565,3.42,3.455,509715.0
2021-08-18,3.44,3.58,3.36,3.58,537248.0
2021-08-19,3.59,3.59,3.505,3.565,434098.0
2021-08-20,3.575,3.58,3.44,3.44,545224.0
2021-08-23,3.505,3.6,3.475,3.565,543418.0
2021-08-24,3.6,3.6,3.515,3.555,428911.0
2021-08-25,3.535,3.69,3.515,3.61,1122239.0
2021-08-26,3.65,3.725,3.58,3.6,533677.0
2021-08-27,3.61,3.68,3.555,3.555,287048.0
2021-08-30,3.62,3.7,3.465,3.61,785624.0
2021-08-31,3.66,4.015,3.66,3.85,3003646.0
2021-09-01,3.85,4.025,3.84,3.995,940719.0
2021-09-02,4.035,4.22,4.025,4.2,1087625.0
2021-09-03,4.245,4.275,4.095,4.14,1021247.0
2021-09-06,4.275,4.615,4.2,4.46,1550610.0
2021-09-07,4.46,4.46,4.46,4.46,0.0
2021-09-08,4.46,4.62,4.295,4.62,2869925.0
2021-09-09,4.615,4.615,4.355,4.525,1464093.0
2021-09-10,4.525,4.825,4.49,4.765,1169598.0
2021-09-13,4.795,4.865,4.63,4.73,1007800.0
2021-09-14,4.62,4.7,4.555,4.575,1009195.0
2021-09-15,4.525,4.665,4.4,4.555,1157489.0
2021-09-16,4.48,4.78,4.48,4.7,1363165.0
2021-09-17,4.7,4.74,4.515,4.525,1228290.0
2021-09-20,4.48,4.505,4.37,4.4,1913612.0
2021-09-21,4.315,4.69,4.235,4.63,1232160.0
2021-09-22,4.62,4.88,4.575,4.855,1550069.0
2021-09-23,4.815,4.93,4.765,4.9,1071611.0
2021-09-24,4.9,4.91,4.75,4.815,765007.0
2021-09-27,4.785,4.795,4.64,4.755,564490.0
2021-09-28,4.68,4.755,4.64,4.7,485956.0
2021-09-29,4.63,4.755,4.575,4.73,726401.0
2021-09-30,4.755,4.755,4.595,4.71,639712.0
2021-10-01,4.68,4.855,4.615,4.73,1511993.0
2021-10-04,4.795,5.025,4.785,4.835,1366902.0
2021-10-05,4.835,4.855,4.64,4.73,1509515.0
2021-10-06,4.73,4.845,4.67,4.67,1558460.0
2021-10-07,4.7,4.82,4.63,4.785,1236289.0
2021-10-08,4.835,4.97,4.785,4.795,1375673.0
2021-10-11,4.795,4.795,4.525,4.71,1216385.0
2021-10-12,4.65,4.73,4.605,4.63,1091388.0
2021-10-13,4.65,4.71,4.525,4.565,749830.0
2021-10-14,4.575,4.765,4.575,4.72,705399.0
2021-10-15,4.775,4.92,4.755,4.825,1396029.0
2021-10-18,4.845,4.93,4.78,4.91,1035273.0
2021-10-19,4.89,5.055,4.775,4.89,1034426.0
2021-10-20,4.96,4.96,4.755,4.815,1268366.0
2021-10-21,4.875,4.875,4.505,4.505,1960240.0
2021-10-22,4.72,4.835,4.62,4.74,2434719.0
2021-10-25,4.755,4.815,4.7,4.71,864017.0
2021-10-26,4.72,4.74,4.555,4.575,743041.0
2021-10-27,4.575,4.575,4.39,4.41,1587567.0
2021-10-28,4.39,4.66,4.39,4.62,882435.0
2021-10-29,4.64,4.785,4.63,4.69,497279.0
2021-11-01,4.7,4.91,4.67,4.9,683537.0
2021-11-02,4.9,4.96,4.845,4.94,593590.0
2021-11-03,4.865,4.875,4.775,4.805,918452.0
2021-11-04,4.815,4.88,4.69,4.765,472186.0
2021-11-05,4.815,4.845,4.75,4.815,454450.0
2021-11-08,4.815,4.835,4.48,4.535,1775212.0
2021-11-09,4.615,4.795,4.585,4.75,672845.0
2021-11-10,4.765,4.765,4.64,4.72,70095.0
2021-11-11,4.72,4.72,4.595,4.66,365664.0
2021-11-12,4.67,4.795,4.67,4.74,645993.0
2021-11-15,4.75,4.835,4.74,4.815,577374.0
2021-11-16,4.805,4.805,4.68,4.73,287643.0
2021-11-17,4.73,5.205,4.73,5.075,4079276.0
2021-11-18,5.055,5.345,4.97,5.25,1891928.0
2021-11-19,5.275,5.285,5.115,5.16,605291.0
2021-11-22,5.24,5.405,5.19,5.23,920177.0
2021-11-23,5.19,5.19,4.92,4.92,776743.0
2021-11-24,4.95,5.025,4.845,4.94,680660.0
2021-11-25,4.99,5.01,4.855,4.96,523488.0
2021-11-26,5.015,5.175,4.89,4.9,794541.0
2021-11-29,4.765,4.97,4.62,4.89,1124153.0
2021-11-30,5.17,5.45,5.035,5.035,6105739.0
2021-12-01,5.085,5.265,5.035,5.25,1210025.0
2021-12-02,5.23,5.23,4.92,5.015,1246053.0
2021-12-03,5.055,5.085,4.79,4.835,1165884.0
2021-12-06,4.845,4.94,4.565,4.65,1368506.0
2021-12-07,4.64,4.73,4.565,4.595,686583.0
2021-12-08,4.65,4.805,4.65,4.68,784185.0
2021-12-09,4.765,4.765,4.62,4.74,536832.0
2021-12-10,4.74,4.74,4.585,4.68,843308.0
2021-12-13,4.72,4.72,4.595,4.595,659683.0
2021-12-14,4.67,4.765,4.605,4.755,1174935.0
2021-12-15,4.75,4.75,4.535,4.575,1221251.0
2021-12-16,4.68,4.75,4.63,4.72,1061940.0
2021-12-17,4.71,4.71,4.44,4.515,1050987.0
2021-12-20,4.515,4.565,4.43,4.47,909918.0
2021-12-21,4.43,4.48,4.245,4.41,1160441.0
2021-12-22,4.38,4.615,4.355,4.555,928453.0
2021-12-23,4.535,4.545,4.37,4.44,461215.0
2021-12-24,4.39,4.48,4.38,4.4,482987.0
2021-12-29,4.4,4.545,4.4,4.545,330546.0
2021-12-30,4.535,4.535,4.4,4.43,494700.0
2021-12-31,4.42,4.575,4.41,4.575,378565.0
2022-01-04,4.595,4.595,4.43,4.565,656725.0
2022-01-05,4.48,4.49,4.38,4.43,778366.0
2022-01-06,4.38,4.38,4.045,4.055,1666087.0
2022-01-07,4.075,4.325,4.045,4.295,1436023.0
2022-01-10,4.235,4.285,4.13,4.265,946945.0
2022-01-11,4.265,4.36,4.17,4.315,813651.0
2022-01-12,4.37,4.45,4.315,4.36,471643.0
2022-01-13,4.37,4.48,4.355,4.44,894684.0
2022-01-14,4.335,4.445,4.275,4.38,676433.0
2022-01-17,4.44,4.495,4.42,4.44,500397.0
2022-01-18,4.45,4.595,4.42,4.45,419456.0
2022-01-19,4.4,4.48,4.355,4.45,406381.0
2022-01-20,4.45,4.505,4.4,4.41,727289.0
2022-01-21,4.36,4.38,4.1,4.19,1428035.0
2022-01-24,4.11,4.22,4.045,4.22,814484.0
2022-01-25,4.16,4.19,3.96,4.065,1220832.0
2022-01-27,3.995,4.17,3.835,3.86,1105112.0
2022-01-28,3.85,3.995,3.815,3.94,213921.0
2022-01-31,3.94,4.095,3.89,4.065,696027.0
2022-02-01,4.045,4.17,3.95,4.005,1076421.0
2022-02-02,4.13,4.275,4.065,4.22,2073395.0
2022-02-03,4.295,4.335,4.055,4.2,928718.0
2022-02-04,4.2,4.275,4.15,4.21,365017.0
2022-02-07,4.235,4.34,4.2,4.255,587772.0
2022-02-08,4.255,4.305,4.11,4.2,478359.0
2022-02-09,4.22,4.325,4.15,4.285,708072.0
2022-02-10,4.335,4.47,4.295,4.45,918086.0
2022-02-11,4.46,4.46,4.285,4.36,539645.0
2022-02-14,4.36,4.41,4.23,4.23,564695.0
2022-02-15,4.19,4.21,4.1,4.18,528108.0
2022-02-16,4.235,4.295,4.14,4.265,855295.0
2022-02-17,4.265,4.36,4.235,4.285,546336.0
2022-02-18,4.14,4.345,4.13,4.335,746570.0
2022-02-21,4.325,4.7,4.285,4.66,1833969.0
2022-02-22,4.575,4.63,4.45,4.48,1267858.0
2022-02-23,4.46,4.795,4.46,4.755,1464589.0
2022-02-24,4.7,4.835,4.605,4.62,1704562.0
2022-02-25,4.66,4.785,4.64,4.67,936711.0
2022-02-28,4.75,4.88,4.67,4.75,3766913.0
2022-03-01,4.67,4.815,4.67,4.795,1284852.0
2022-03-02,4.785,4.88,4.73,4.75,1434104.0
2022-03-03,4.815,4.845,4.71,4.795,1166238.0
2022-03-04,4.72,4.815,4.69,4.765,2269014.0
2022-03-07,4.805,5.015,4.785,4.815,1860734.0
2022-03-08,4.845,4.9,4.585,4.68,1583609.0
2022-03-09,4.775,4.855,4.69,4.815,1014446.0
2022-03-10,4.91,5.025,4.855,5.0,1589968.0
2022-03-11,5.01,5.195,4.98,5.055,1320655.0
2022-03-14,5.055,5.115,5.035,5.055,1345776.0
2022-03-15,5.01,5.15,4.97,5.14,1392030.0
2022-03-16,5.18,5.245,5.035,5.095,1494844.0
2022-03-17,5.135,5.2,4.99,4.99,1359780.0
2022-03-18,5.025,5.105,4.97,5.035,10213742.0
2022-03-21,5.055,5.17,4.97,5.17,701976.0
2022-03-22,5.21,5.375,5.15,5.21,1085115.0
2022-03-23,5.25,5.335,5.075,5.16,1556740.0
2022-03-24,5.15,5.29,5.15,5.27,598327.0
2022-03-25,5.285,5.325,5.21,5.21,611281.0
2022-03-28,5.305,5.305,5.115,5.115,608528.0
2022-03-29,5.105,5.275,5.105,5.25,969267.0
2022-03-30,5.295,5.51,5.25,5.375,1668379.0
2022-03-31,5.295,5.295,4.985,5.125,957896.0
2022-04-01,5.095,5.135,5.015,5.115,415299.0
2022-04-04,5.105,5.27,5.065,5.15,489043.0
2022-04-05,5.15,5.285,5.15,5.22,416569.0
2022-04-06,5.22,5.22,4.99,5.015,416827.0
2022-04-07,5.055,5.095,4.93,5.085,519060.0
2022-04-08,5.14,5.295,5.14,5.26,870615.0
2022-04-11,5.26,5.335,5.15,5.23,283442.0
2022-04-12,5.2,5.25,5.105,5.19,281151.0
2022-04-13,5.22,5.365,5.21,5.345,606050.0
2022-04-14,5.395,5.565,5.395,5.535,950096.0
2022-04-19,5.545,5.805,5.545,5.71,1044307.0
2022-04-20,5.74,5.75,5.615,5.69,593398.0
2022-04-21,5.73,5.805,5.69,5.73,466764.0
2022-04-22,5.68,5.73,5.615,5.69,747004.0
2022-04-26,5.68,5.72,5.47,5.535,564748.0
2022-04-27,5.44,5.57,5.395,5.52,481424.0
2022-04-28,5.535,5.565,5.365,5.395,425791.0
2022-04-29,5.405,5.49,5.31,5.355,445248.0
2022-05-02,5.055,5.105,3.85,3.85,9287255.0
2022-05-03,4.37,4.43,3.795,3.815,9636865.0
2022-05-04,3.84,3.86,3.525,3.785,483602.0
2022-05-05,3.87,3.985,3.805,3.86,3645801.0
2022-05-06,3.765,3.975,3.7,3.86,2279260.0
2022-05-09,3.84,3.92,3.62,3.68,1742246.0
2022-05-10,3.61,3.89,3.59,3.89,1893092.0
2022-05-11,3.89,4.085,3.85,4.085,2478064.0
2022-05-12,4.015,4.015,3.87,3.89,1100612.0
2022-05-13,3.95,4.11,3.9,4.085,1167022.0
2022-05-16,4.11,4.15,3.9,3.91,867692.0
2022-05-17,3.92,4.015,3.89,3.91,527069.0
2022-05-18,3.985,3.985,3.9,3.97,797559.0
2022-05-19,3.9,3.9,3.835,3.87,763319.0
2022-05-20,3.89,3.95,3.84,3.93,557759.0
2022-05-23,3.97,4.025,3.92,3.975,365456.0
2022-05-24,3.975,4.045,3.91,3.995,437343.0
2022-05-25,3.995,4.005,3.92,3.93,494509.0
2022-05-26,3.94,4.025,3.925,3.985,484805.0
2022-05-27,4.045,4.085,3.985,4.075,379581.0
2022-05-30,4.085,4.085,3.93,3.95,630365.0
2022-05-31,3.95,4.045,3.92,4.025,947812.0
2022-06-01,3.995,3.995,3.9,3.95,528820.0
2022-06-02,3.95,3.95,3.85,3.9,560134.0
2022-06-03,3.86,3.89,3.77,3.835,637712.0
2022-06-06,3.805,3.835,3.645,3.65,1109468.0
2022-06-07,3.69,3.7,3.52,3.555,1294156.0
2022-06-08,3.515,3.555,3.405,3.44,940212.0
2022-06-09,3.41,3.495,3.36,3.495,1290627.0
2022-06-10,3.44,3.455,3.315,3.33,626823.0
2022-06-14,3.035,3.15,2.9,3.12,2648802.0
2022-06-15,3.08,3.18,3.035,3.13,1362094.0
2022-06-16,3.15,3.205,3.08,3.08,1145546.0
2022-06-17,2.985,3.025,2.93,3.015,1175556.0
2022-06-20,3.015,3.06,2.935,2.955,815598.0
2022-06-21,2.935,3.12,2.935,3.06,917594.0
2022-06-22,3.13,3.195,3.055,3.07,1210781.0
2022-06-23,3.09,3.17,3.005,3.055,1274901.0
2022-06-24,3.08,3.305,3.06,3.215,1717204.0
2022-06-27,3.205,3.36,3.18,3.35,1635381.0
2022-06-28,3.35,3.43,3.235,3.39,1378151.0
2022-06-29,3.37,3.37,3.155,3.215,701274.0
2022-06-30,3.18,3.275,3.14,3.19,482208.0
2022-07-01,3.225,3.285,3.16,3.16,400935.0
2022-07-04,3.18,3.235,3.045,3.07,816070.0
2022-07-05,3.09,3.18,3.055,3.08,411491.0
2022-07-06,3.08,3.09,2.965,3.015,730438.0
2022-07-07,3.015,3.06,2.945,3.06,727147.0
2022-07-08,3.16,3.205,3.12,3.18,703000.0
2022-07-11,3.16,3.16,3.035,3.035,452049.0
2022-07-12,3.025,3.045,2.87,2.89,1141241.0
2022-07-13,2.9,2.99,2.87,2.965,430727.0
2022-07-14,2.935,3.015,2.9,2.965,587751.0
2022-07-15,3.015,3.015,2.89,2.9,374260.0
2022-07-18,2.975,3.07,2.955,3.06,1350118.0
2022-07-19,3.08,3.08,2.985,3.08,475707.0
2022-07-20,3.1,3.245,3.08,3.245,773444.0
2022-07-21,3.245,3.37,3.215,3.36,873408.0
2022-07-22,3.38,3.39,3.305,3.305,503606.0
2022-07-25,3.32,3.32,3.225,3.255,282254.0
2022-07-26,3.265,3.295,3.195,3.235,639774.0
2022-07-27,3.225,3.36,3.19,3.33,379898.0
2022-07-28,3.465,3.64,3.38,3.515,1155723.0
2022-07-29,3.555,3.555,3.43,3.495,464456.0
2022-08-01,3.565,3.66,2.86,2.935,7416207.0
2022-08-02,2.93,2.935,2.81,2.9,6434311.0
2022-08-03,2.93,3.06,2.92,3.045,3048822.0
2022-08-04,3.1,3.18,3.06,3.14,3082304.0
2022-08-05,3.13,3.13,2.985,2.995,1820805.0
2022-08-08,3.025,3.1,3.02,3.06,1157512.0
2022-08-09,3.055,3.08,3.015,3.035,602774.0
2022-08-10,3.045,3.075,3.015,3.06,926160.0
2022-08-11,3.11,3.2,3.09,3.16,1099700.0
2022-08-12,3.18,3.295,3.1,3.275,1070255.0
2022-08-15,3.295,3.35,3.235,3.34,850170.0
2022-08-16,3.37,3.39,3.19,3.205,1321289.0
2022-08-17,3.195,3.295,3.16,3.235,935108.0
2022-08-18,3.19,3.225,3.13,3.195,607516.0
2022-08-19,3.17,3.225,3.035,3.06,1573329.0
2022-08-22,3.035,3.13,3.015,3.055,647334.0
2022-08-23,3.06,3.06,3.005,3.015,390274.0
2022-08-24,3.005,3.03,2.98,3.025,592880.0
2022-08-25,3.015,3.06,2.975,3.015,720882.0
2022-08-26,3.035,3.055,2.985,3.025,577005.0
2022-08-29,2.84,2.84,2.36,2.56,9732552.0
2022-08-30,2.62,2.705,2.55,2.57,4371617.0
2022-08-31,2.56,2.785,2.55,2.675,3221489.0
2022-09-01,2.67,2.67,2.56,2.56,2474695.0
2022-09-02,2.57,2.58,2.41,2.415,3729470.0
2022-09-05,2.455,2.535,2.445,2.465,1303022.0
2022-09-06,2.465,2.475,2.39,2.4,1750798.0
2022-09-07,2.38,2.39,2.29,2.35,3290411.0
2022-09-08,2.38,2.41,2.35,2.38,1491134.0
2022-09-09,2.39,2.455,2.37,2.37,930195.0
2022-09-12,2.41,2.435,2.35,2.39,938150.0
2022-09-13,2.37,2.41,2.36,2.41,756643.0
2022-09-14,2.33,2.33,2.275,2.29,1677612.0
2022-09-15,2.34,2.35,2.255,2.255,1366706.0
2022-09-16,2.235,2.29,2.225,2.275,1937379.0
2022-09-19,2.255,2.265,2.165,2.205,1220856.0
2022-09-20,2.205,2.28,2.195,2.255,1255163.0
2022-09-21,2.255,2.3,2.225,2.265,1653161.0
2022-09-23,2.28,2.28,2.195,2.215,1646369.0
2022-09-26,2.155,2.19,2.1,2.14,1740442.0
2022-09-27,2.14,2.165,2.05,2.05,1001303.0
2022-09-28,2.05,2.12,2.05,2.09,633097.0
2022-09-29,2.165,2.265,2.155,2.195,1942493.0
2022-09-30,2.205,2.215,2.12,2.195,797792.0
2022-10-03,2.195,2.205,2.06,2.07,1206691.0
2022-10-04,2.12,2.165,2.08,2.15,1342885.0
2022-10-05,2.175,2.205,2.12,2.155,1115422.0
2022-10-06,2.155,2.215,2.14,2.165,577283.0
2022-10-07,2.165,2.185,2.115,2.12,569459.0
2022-10-10,2.12,2.13,2.02,2.02,1663162.0
2022-10-11,2.05,2.05,1.925,1.965,1528912.0
2022-10-12,1.955,1.965,1.88,1.88,2851252.0
2022-10-13,1.88,2.02,1.88,1.975,1357048.0
2022-10-14,2.03,2.14,2.02,2.13,1882973.0
2022-10-17,2.13,2.14,2.04,2.05,1465262.0
2022-10-18,2.12,2.205,2.09,2.195,1619469.0
2022-10-19,2.195,2.255,2.145,2.165,1744962.0
2022-10-20,2.14,2.155,2.11,2.155,1120364.0
2022-10-21,2.165,2.31,2.13,2.15,2653941.0
2022-10-24,2.215,2.32,2.175,2.265,3947495.0
2022-10-25,2.265,2.3,2.205,2.235,1579527.0
2022-10-26,2.275,2.31,2.225,2.275,1880816.0
2022-10-27,2.28,2.32,2.235,2.245,1165112.0
2022-10-28,2.235,2.255,2.165,2.185,1635980.0
2022-10-31,2.175,2.265,2.155,2.255,1464736.0
2022-11-01,2.275,2.41,2.255,2.41,2065876.0
2022-11-02,2.4,2.475,2.36,2.455,1281910.0
2022-11-03,2.425,2.44,2.34,2.425,1301388.0
2022-11-04,2.425,2.455,2.39,2.415,921464.0
2022-11-07,2.445,2.445,2.35,2.36,876724.0
2022-11-08,2.36,2.4,2.32,2.38,876602.0
2022-11-09,2.41,2.535,2.39,2.505,1566096.0
2022-11-10,2.495,2.495,2.38,2.41,1427834.0
2022-11-11,2.54,2.56,2.485,2.535,2079024.0
2022-11-14,2.535,2.56,2.425,2.475,1510549.0
2022-11-15,2.435,2.475,2.38,2.4,1092974.0
2022-11-16,2.4,2.455,2.37,2.425,660339.0
2022-11-17,2.415,2.535,2.415,2.515,1046806.0
2022-11-18,2.515,2.555,2.475,2.505,798045.0
2022-11-21,2.505,2.535,2.465,2.475,539341.0
2022-11-22,2.495,2.495,2.44,2.485,422739.0
2022-11-23,2.515,2.525,2.41,2.41,567666.0
2022-11-24,2.425,2.55,2.415,2.55,1136185.0
2022-11-25,2.535,2.61,2.515,2.59,693929.0
2022-11-28,2.6,2.6,2.535,2.55,339086.0
2022-11-29,2.58,2.58,2.515,2.54,347251.0
2022-11-30,2.55,2.55,2.485,2.525,490386.0
2022-12-01,2.57,2.6,2.535,2.55,749692.0
2022-12-02,2.57,2.745,2.55,2.725,1505010.0
2022-12-05,2.725,2.725,2.65,2.685,838725.0
2022-12-06,2.685,2.685,2.56,2.57,1242425.0
2022-12-07,2.495,2.535,2.435,2.465,1253054.0
2022-12-08,2.455,2.475,2.41,2.41,545212.0
2022-12-09,2.4,2.415,2.38,2.41,362877.0
2022-12-12,2.41,2.41,2.33,2.38,487404.0
2022-12-13,2.38,2.495,2.35,2.475,511538.0
2022-12-14,2.495,2.505,2.425,2.475,747816.0
2022-12-15,2.475,2.495,2.435,2.455,581278.0
2022-12-16,2.415,2.445,2.4,2.435,661116.0
2022-12-19,2.435,2.445,2.385,2.41,309986.0
2022-12-20,2.41,2.41,2.36,2.36,236490.0
2022-12-21,2.38,2.435,2.37,2.425,267959.0
2022-12-22,2.445,2.535,2.415,2.505,537630.0
2022-12-23,2.425,2.505,2.425,2.505,127266.0
2022-12-28,2.505,2.505,2.415,2.475,206705.0
2022-12-29,2.425,2.465,2.425,2.455,50961.0
2022-12-30,2.455,2.515,2.455,2.515,190252.0
2023-01-03,2.495,2.56,2.445,2.505,303111.0
2023-01-04,2.505,2.62,2.485,2.59,373174.0
2023-01-05,2.59,2.65,2.525,2.64,508517.0
2023-01-06,2.63,2.65,2.59,2.65,168903.0
2023-01-09,2.65,2.67,2.505,2.505,594875.0
2023-01-10,2.55,2.58,2.535,2.58,216708.0
2023-01-11,2.58,2.65,2.56,2.63,244510.0
2023-01-12,2.65,2.65,2.59,2.64,157370.0
2023-01-13,2.65,2.685,2.62,2.685,1048495.0
2023-01-16,2.695,2.81,2.685,2.785,1040278.0
2023-01-17,2.765,2.84,2.755,2.81,520603.0
2023-01-18,2.84,2.93,2.83,2.88,518845.0
2023-01-19,2.85,2.88,2.785,2.86,272894.0
2023-01-20,2.87,2.88,2.81,2.86,238755.0
2023-01-23,2.89,2.945,2.87,2.93,579541.0
2023-01-24,2.92,2.97,2.89,2.955,579720.0
2023-01-25,2.975,3.015,2.93,2.955,687364.0
2023-01-27,2.955,2.995,2.93,2.945,339749.0
2023-01-30,2.945,3.035,2.945,2.995,340259.0
2023-01-31,2.985,3.005,2.83,2.89,680680.0
2023-02-01,2.9,2.93,2.83,2.87,498357.0
2023-02-02,2.87,2.93,2.845,2.88,418199.0
2023-02-03,2.86,2.9,2.82,2.86,359922.0
2023-02-06,2.85,2.9,2.81,2.81,201265.0
2023-02-07,2.82,2.92,2.82,2.89,340482.0
2023-02-08,2.91,3.005,2.91,2.93,900839.0
2023-02-09,2.945,2.965,2.88,2.955,608103.0
2023-02-10,2.955,2.955,2.83,2.92,500041.0
2023-02-13,2.93,2.935,2.83,2.85,433432.0
2023-02-14,2.85,2.88,2.81,2.86,409087.0
2023-02-15,2.87,2.935,2.87,2.91,276729.0
2023-02-16,2.85,2.965,2.84,2.935,334091.0
2023-02-17,2.935,2.955,2.89,2.935,385303.0
2023-02-20,2.945,2.955,2.86,2.89,302684.0
2023-02-21,2.87,2.88,2.81,2.84,426752.0
2023-02-22,2.84,2.87,2.765,2.84,557135.0
2023-02-23,2.87,2.87,2.775,2.8,437076.0
2023-02-24,2.785,2.83,2.715,2.82,649613.0
2023-02-27,2.735,2.83,2.61,2.795,1790942.0
2023-02-28,2.82,3.035,2.81,3.005,2074502.0
2023-03-01,3.005,3.225,2.995,3.055,2291849.0
2023-03-02,3.06,3.11,3.005,3.09,958562.0
2023-03-03,3.13,3.245,3.07,3.245,1836147.0
2023-03-06,3.265,3.33,3.235,3.295,1353072.0
2023-03-07,3.295,3.315,3.205,3.305,765856.0
2023-03-08,3.275,3.275,3.15,3.275,997267.0
2023-03-09,3.295,3.33,3.235,3.235,635709.0
2023-03-10,3.235,3.235,3.09,3.12,1056210.0
2023-03-13,3.08,3.105,2.985,3.055,930519.0
2023-03-14,3.025,3.035,2.935,2.965,747888.0
2023-03-15,2.975,3.08,2.965,2.965,490233.0
2023-03-16,2.965,2.965,2.89,2.955,534033.0
2023-03-17,2.93,3.07,2.89,3.07,994864.0
2023-03-20,3.045,3.05,2.965,2.975,463685.0
2023-03-21,2.975,3.11,2.975,3.1,606347.0
2023-03-22,3.13,3.15,3.045,3.055,506481.0
2023-03-23,3.035,3.1,3.005,3.09,338357.0
2023-03-24,3.035,3.035,2.89,3.025,1171008.0
2023-03-27,3.035,3.1,3.005,3.025,329571.0
2023-03-28,3.035,3.11,3.015,3.08,467950.0
2023-03-29,3.08,3.1,3.025,3.06,350945.0
2023-03-30,3.09,3.15,2.985,3.025,701628.0
2023-03-31,3.015,3.09,2.985,3.005,743167.0
2023-04-03,2.985,3.015,2.945,2.985,761726.0
2023-04-04,2.995,3.025,2.965,2.995,330881.0
2023-04-05,3.005,3.055,2.975,3.015,277081.0
2023-04-06,3.035,3.09,3.01,3.055,360298.0
2023-04-11,3.015,3.09,2.985,3.055,614741.0
2023-04-12,3.055,3.08,3.005,3.07,499105.0
2023-04-13,3.035,3.06,2.975,3.005,646991.0
2023-04-14,3.005,3.215,3.005,3.19,981856.0
2023-04-17,3.19,3.235,3.13,3.16,455216.0
2023-04-18,3.16,3.195,3.1,3.19,361260.0
2023-04-19,3.18,3.225,3.16,3.225,481934.0
2023-04-20,3.225,3.275,3.205,3.235,337430.0
2023-04-21,3.225,3.295,3.14,3.215,419776.0
2023-04-24,3.18,3.26,3.18,3.245,202721.0
2023-04-26,3.225,3.285,3.14,3.15,438045.0
2023-04-27,3.18,3.245,3.17,3.225,196525.0
2023-04-28,3.245,3.315,3.185,3.19,363664.0
2023-05-01,3.19,3.285,3.19,3.205,273254.0
2023-05-02,3.245,3.245,3.045,3.08,795608.0
2023-05-03,3.035,3.075,2.965,3.015,433481.0
2023-05-04,2.985,3.065,2.975,3.045,334213.0
2023-05-05,3.035,3.045,2.975,3.015,354983.0
2023-05-08,3.015,3.04,2.935,2.955,446476.0
2023-05-09,2.93,2.985,2.92,2.955,531900.0
2023-05-10,2.92,2.945,2.785,2.84,1145011.0
2023-05-11,2.82,2.92,2.81,2.84,439501.0
2023-05-12,2.81,2.87,2.8,2.84,485920.0
2023-05-15,2.81,2.85,2.745,2.8,424417.0
2023-05-16,2.765,2.87,2.765,2.84,620025.0
2023-05-17,2.81,2.93,2.8,2.92,504800.0
2023-05-18,2.935,3.015,2.86,2.88,361552.0
2023-05-19,2.9,2.93,2.82,2.83,561181.0
2023-05-22,2.83,2.85,2.755,2.775,523791.0
2023-05-23,2.775,2.8,2.685,2.725,610456.0
2023-05-24,2.715,2.87,2.715,2.86,1296324.0
2023-05-25,2.83,2.86,2.8,2.82,461667.0
2023-05-26,2.755,2.82,2.755,2.775,756222.0
2023-05-29,2.795,2.795,2.695,2.735,510933.0
2023-05-30,2.715,2.785,2.685,2.705,372954.0
2023-05-31,2.685,2.705,2.635,2.675,584673.0
2023-06-01,2.685,2.695,2.61,2.685,621008.0
2023-06-02,2.705,2.775,2.695,2.705,453116.0
2023-06-05,2.695,2.745,2.685,2.715,391096.0
2023-06-06,2.705,2.765,2.66,2.735,211497.0
2023-06-07,2.695,2.755,2.685,2.695,288997.0
2023-06-08,2.685,2.715,2.63,2.64,415491.0
2023-06-09,2.64,2.725,2.64,2.695,458569.0
2023-06-13,2.675,2.775,2.67,2.745,344981.0
2023-06-14,2.785,2.85,2.785,2.81,426482.0
2023-06-15,2.84,2.84,2.79,2.8,491418.0
2023-06-16,2.81,2.84,2.765,2.765,643299.0
2023-06-19,2.745,2.785,2.725,2.785,429229.0
2023-06-20,2.785,2.85,2.745,2.84,258015.0
2023-06-21,2.84,2.9,2.84,2.86,400966.0
2023-06-22,2.84,2.85,2.765,2.785,290591.0
2023-06-23,2.785,2.795,2.73,2.795,216931.0
2023-06-26,2.745,2.795,2.715,2.735,257513.0
2023-06-27,2.735,2.765,2.695,2.695,255368.0
2023-06-28,2.695,2.82,2.695,2.82,542080.0
2023-06-29,2.82,2.965,2.8,2.89,725321.0
2023-06-30,2.93,2.935,2.85,2.87,402400.0
2023-07-03,2.89,2.91,2.81,2.86,238460.0
2023-07-04,2.83,2.91,2.83,2.88,229334.0
2023-07-05,2.84,2.9,2.84,2.89,251636.0
2023-07-06,2.9,2.9,2.82,2.83,207360.0
2023-07-07,2.795,2.795,2.725,2.745,455367.0
2023-07-10,2.775,2.785,2.735,2.755,339076.0
2023-07-11,2.745,2.775,2.715,2.735,210761.0
2023-07-12,2.735,2.745,2.61,2.65,595600.0
2023-07-13,2.65,2.69,2.63,2.64,429800.0
2023-07-14,2.675,2.675,2.62,2.65,805531.0
2023-07-17,2.65,2.67,2.62,2.65,382575.0
2023-07-18,2.65,2.65,2.535,2.535,1008272.0
2023-07-19,2.56,2.65,2.54,2.62,697305.0
2023-07-20,2.6,2.63,2.58,2.58,575714.0
2023-07-21,2.55,2.67,2.54,2.66,490445.0
2023-07-24,2.66,2.66,2.62,2.63,209093.0
2023-07-25,2.65,2.705,2.64,2.66,492616.0
2023-07-26,2.66,2.675,2.63,2.675,353436.0
2023-07-27,2.675,2.745,2.665,2.725,478934.0
2023-07-28,2.695,2.715,2.62,2.64,481853.0
2023-07-31,2.65,2.67,2.6,2.65,437266.0
2023-08-01,2.65,2.715,2.64,2.695,332325.0
2023-08-02,2.66,2.785,2.66,2.775,467566.0
2023-08-03,2.775,2.89,2.725,2.89,871135.0
2023-08-04,2.86,2.865,2.775,2.81,862844.0
2023-08-07,2.795,2.815,2.765,2.8,426391.0
2023-08-08,2.795,2.8,2.715,2.725,572516.0
2023-08-09,2.725,2.795,2.715,2.775,300217.0
2023-08-10,2.775,2.84,2.765,2.83,265607.0
2023-08-11,2.83,2.91,2.82,2.85,453847.0
2023-08-14,2.84,2.84,2.765,2.83,207126.0
2023-08-15,2.81,2.86,2.8,2.83,166142.0
2023-08-16,2.83,2.87,2.785,2.81,364185.0
2023-08-17,2.81,2.9,2.755,2.87,515234.0
2023-08-18,2.89,2.935,2.86,2.89,843151.0
2023-08-21,2.91,2.955,2.88,2.955,939034.0
2023-08-22,2.955,3.055,2.935,3.005,1001624.0
2023-08-23,3.025,3.055,2.955,3.005,479599.0
2023-08-24,3.005,3.015,2.91,2.985,682423.0
2023-08-25,3.09,3.37,3.005,3.315,4298632.0
2023-08-28,3.35,3.505,3.285,3.315,2276095.0
2023-08-29,3.315,3.465,3.305,3.465,1686768.0
2023-08-30,3.465,3.58,3.465,3.565,1878840.0
2023-08-31,3.58,3.59,3.42,3.44,2070197.0
2023-09-01,3.43,3.495,3.35,3.43,1809139.0
2023-09-04,3.43,3.43,3.33,3.36,725918.0
2023-09-05,3.35,3.37,3.265,3.305,662306.0
2023-09-06,3.275,3.34,3.245,3.32,715982.0
2023-09-07,3.315,3.33,3.235,3.255,928458.0
2023-09-08,3.255,3.35,3.225,3.265,1117540.0
2023-09-11,3.285,3.42,3.235,3.39,640071.0
2023-09-12,3.42,3.515,3.39,3.465,692947.0
2023-09-13,3.485,3.545,3.43,3.525,696678.0
2023-09-14,3.515,3.515,3.38,3.42,1162846.0
2023-09-15,3.455,3.58,3.41,3.58,1601221.0
2023-09-18,3.535,3.61,3.505,3.565,1049081.0
2023-09-19,3.555,3.745,3.515,3.735,1276053.0
2023-09-20,3.785,3.95,3.785,3.95,3258019.0
2023-09-21,3.95,4.045,3.87,4.005,1913899.0
2023-09-22,3.985,4.035,3.93,4.005,751900.0
2023-09-25,3.94,3.94,3.66,3.93,1249348.0
2023-09-26,3.92,3.97,3.825,3.85,597390.0
2023-09-27,3.835,3.93,3.835,3.92,606516.0
2023-09-28,3.92,3.97,3.87,3.96,531592.0
2023-09-29,3.975,4.015,3.92,3.96,667582.0
2023-10-02,3.96,4.035,3.89,3.93,1101563.0
2023-10-03,3.92,3.965,3.88,3.89,775373.0
2023-10-04,3.85,3.89,3.77,3.87,1325167.0
2023-10-05,3.84,3.97,3.84,3.94,761215.0
2023-10-06,3.94,3.97,3.88,3.92,694244.0
2023-10-09,3.91,3.95,3.85,3.89,659167.0
2023-10-10,3.9,3.985,3.86,3.96,629730.0
2023-10-11,3.91,3.97,3.775,3.95,1524320.0
2023-10-12,3.95,3.95,3.87,3.92,1017802.0
2023-10-13,3.92,3.95,3.86,3.92,488720.0
2023-10-16,3.9,3.97,3.87,3.95,481869.0
2023-10-17,4.015,4.13,3.985,4.005,736467.0
2023-10-18,4.015,4.065,3.97,4.045,431862.0
2023-10-19,4.015,4.015,3.92,3.975,761101.0
2023-10-20,3.97,3.985,3.87,3.9,612595.0
2023-10-23,3.835,3.92,3.815,3.91,566591.0
2023-10-24,3.91,3.93,3.715,3.755,816640.0
2023-10-25,3.745,3.78,3.68,3.71,728819.0
2023-10-26,3.755,3.89,3.69,3.795,912044.0
2023-10-27,3.755,3.755,3.69,3.735,472270.0
2023-10-30,3.69,3.795,3.63,3.755,686167.0
2023-10-31,3.765,3.785,3.73,3.775,499542.0
2023-11-01,3.775,3.775,3.775,3.775,0.0
2023-11-02,3.775,3.775,3.775,3.775,0.0
2023-11-03,3.45,3.555,3.38,3.45,1980279.0
2023-11-06,3.485,3.505,3.39,3.475,1712354.0
2023-11-07,3.44,3.555,3.44,3.525,1333267.0
2023-11-08,3.525,3.665,3.525,3.59,1186691.0
2023-11-09,3.6,3.62,3.555,3.59,1150192.0
2023-11-10,3.6,3.63,3.515,3.555,1314449.0
2023-11-13,3.565,3.62,3.555,3.555,911856.0
2023-11-14,3.545,3.59,3.495,3.555,1218049.0
2023-11-15,3.69,3.775,3.675,3.775,1351110.0
2023-11-16,3.795,3.835,3.745,3.765,987537.0
2023-11-17,3.775,3.815,3.745,3.815,856806.0
2023-11-20,3.805,3.815,3.67,3.715,853640.0
2023-11-21,3.69,3.725,3.67,3.71,840894.0
2023-11-22,3.69,3.71,3.62,3.63,620142.0
2023-11-23,3.63,3.64,3.6,3.62,422420.0
2023-11-24,3.64,3.67,3.61,3.62,300751.0
2023-11-27,3.58,3.7,3.545,3.68,861235.0
2023-11-28,3.66,3.69,3.64,3.66,659725.0
2023-11-29,3.66,3.67,3.575,3.58,693360.0
2023-11-30,3.58,3.68,3.495,3.68,1388094.0
2023-12-01,3.68,3.725,3.6,3.6,634176.0
2023-12-04,3.64,3.66,3.545,3.59,900784.0
2023-12-05,3.535,3.59,3.47,3.59,1522919.0
2023-12-06,3.62,3.7,3.575,3.66,780318.0
2023-12-07,3.65,3.71,3.565,3.6,1196335.0
2023-12-08,3.59,3.6,3.535,3.565,659653.0
2023-12-11,3.58,3.67,3.58,3.58,727364.0
2023-12-12,3.59,3.69,3.58,3.67,761276.0
2023-12-13,3.65,3.71,3.625,3.68,611697.0
2023-12-14,3.755,3.775,3.72,3.745,1036407.0
2023-12-15,3.755,3.785,3.7,3.785,1878269.0
2023-12-18,3.755,3.765,3.625,3.66,761340.0
2023-12-19,3.65,3.68,3.58,3.68,634873.0
2023-12-20,3.67,3.71,3.64,3.66,411769.0
2023-12-21,3.66,3.66,3.58,3.61,823074.0
2023-12-22,3.61,3.67,3.61,3.66,641199.0
2023-12-27,3.64,3.765,3.62,3.725,505456.0
2023-12-28,3.725,3.745,3.705,3.745,318212.0
2023-12-29,3.715,3.775,3.715,3.755,582474.0
2024-01-02,3.735,3.775,3.71,3.715,572904.0
2024-01-03,3.7,3.705,3.6,3.65,718758.0
2024-01-04,3.63,3.65,3.59,3.61,460055.0
2024-01-05,3.61,3.61,3.545,3.575,573299.0
2024-01-08,3.555,3.6,3.515,3.59,310555.0
2024-01-09,3.59,3.66,3.575,3.575,297343.0
2024-01-10,3.61,3.67,3.58,3.63,707788.0
2024-01-11,3.65,3.65,3.555,3.565,715163.0
2024-01-12,3.575,3.59,3.545,3.58,358557.0
2024-01-15,3.575,3.575,3.485,3.495,328204.0
2024-01-16,3.495,3.59,3.495,3.58,561169.0
2024-01-17,3.495,3.67,3.495,3.61,733107.0
2024-01-18,3.66,3.66,3.54,3.59,591925.0
2024-01-19,3.62,3.63,3.555,3.58,338111.0
2024-01-22,3.565,3.58,3.51,3.525,731867.0
2024-01-23,3.535,3.59,3.51,3.565,615454.0
2024-01-24,3.545,3.58,3.54,3.575,274923.0
2024-01-25,3.575,3.61,3.565,3.61,282378.0
2024-01-29,3.6,3.655,3.58,3.63,565349.0
2024-01-30,3.6,3.715,3.6,3.62,557168.0
2024-01-31,3.6,3.715,3.565,3.7,581107.0
2024-02-01,3.71,3.71,3.58,3.68,472060.0
2024-02-02,3.68,3.705,3.63,3.68,693159.0
2024-02-05,3.66,3.725,3.64,3.715,420078.0
2024-02-06,3.68,3.735,3.67,3.715,780565.0
2024-02-07,3.725,3.89,3.725,3.85,1128253.0
2024-02-08,3.9,4.055,3.855,3.92,1607601.0
2024-02-09,3.92,3.94,3.825,3.87,846953.0
2024-02-12,3.87,3.93,3.825,3.835,564365.0
2024-02-13,3.825,3.88,3.785,3.805,517946.0
2024-02-14,3.755,3.83,3.7,3.755,771713.0
2024-02-15,3.765,3.855,3.765,3.825,861810.0
2024-02-16,3.815,3.86,3.755,3.775,963859.0
2024-02-19,3.785,3.815,3.72,3.735,1414991.0
2024-02-20,3.7,3.78,3.65,3.715,1081517.0
2024-02-21,3.68,3.725,3.63,3.68,987531.0
2024-02-22,3.67,3.735,3.63,3.68,852741.0
2024-02-23,3.815,4.45,3.81,4.36,5756466.0
2024-02-26,4.19,4.575,4.17,4.45,4454844.0
2024-02-27,4.47,4.62,4.37,4.43,2520313.0
2024-02-28,4.43,4.45,4.315,4.325,1939230.0
2024-02-29,4.17,4.405,4.13,4.38,2632046.0
2024-03-01,4.345,4.345,4.13,4.18,2029270.0
2024-03-04,4.295,4.4,4.23,4.23,1672871.0
2024-03-05,4.325,4.475,4.255,4.46,1910304.0
2024-03-06,4.44,4.44,4.17,4.245,1128337.0
2024-03-07,4.255,4.355,4.235,4.345,1121714.0
2024-03-08,4.355,4.39,4.295,4.355,856203.0
2024-03-11,4.345,4.345,4.22,4.235,770359.0
2024-03-12,4.275,4.295,4.235,4.265,814401.0
2024-03-13,4.275,4.3,4.15,4.17,1307739.0
2024-03-14,3.275,3.64,3.12,3.42,12089611.0
2024-03-15,3.39,3.455,3.295,3.42,6485285.0
2024-03-18,3.34,3.475,3.255,3.44,3870440.0
2024-03-19,3.45,3.47,3.335,3.44,2273549.0
2024-03-20,3.42,3.58,3.4,3.565,2272551.0
2024-03-21,3.59,3.66,3.5,3.66,2300021.0
2024-03-22,3.61,3.65,3.475,3.505,1707032.0
2024-03-25,3.525,3.535,3.445,3.45,1605057.0
2024-03-26,3.44,3.505,3.43,3.495,1207720.0
2024-03-27,3.455,3.475,3.385,3.41,1247766.0
2024-03-28,3.41,3.475,3.38,3.45,979591.0
2024-04-02,3.42,3.485,3.38,3.475,2222751.0
2024-04-03,3.44,3.455,3.315,3.41,1673223.0
2024-04-04,3.37,3.44,3.34,3.39,2423293.0
2024-04-05,3.37,3.4,3.33,3.35,1746602.0
2024-04-08,3.36,3.505,3.33,3.42,819249.0
2024-04-09,3.41,3.43,3.39,3.4,543276.0
2024-04-10,3.37,3.42,3.34,3.41,522088.0
2024-04-11,3.38,3.44,3.36,3.42,535092.0
2024-04-12,3.42,3.505,3.42,3.485,630821.0
2024-04-15,3.455,3.485,3.38,3.38,625739.0
2024-04-16,3.38,3.41,3.32,3.39,784376.0
2024-04-17,3.37,3.45,3.36,3.45,616549.0
2024-04-18,3.44,3.44,3.39,3.42,394467.0
2024-04-19,3.43,3.43,3.33,3.37,608911.0
2024-04-22,3.41,3.465,3.38,3.465,509910.0
2024-04-23,3.475,3.51,3.42,3.44,834878.0
2024-04-24,3.465,3.495,3.455,3.465,426159.0
2024-04-26,3.465,3.535,3.46,3.475,451791.0
2024-04-29,3.475,3.535,3.46,3.535,569798.0
2024-04-30,3.505,3.63,3.465,3.575,1111034.0
2024-05-01,3.495,3.64,3.475,3.575,424665.0
2024-05-02,3.59,3.69,3.535,3.545,849867.0
2024-05-03,3.555,3.6,3.505,3.59,484007.0
2024-05-06,3.61,3.775,3.61,3.755,712118.0
2024-05-07,3.775,3.815,3.715,3.785,650365.0
2024-05-08,3.745,3.815,3.715,3.745,754857.0
2024-05-09,3.715,3.725,3.555,3.68,1004639.0
2024-05-10,3.66,3.66,3.575,3.64,666812.0
2024-05-13,3.61,3.64,3.475,3.535,1138616.0
2024-05-14,3.535,3.565,3.45,3.485,566274.0
2024-05-15,3.465,3.51,3.455,3.495,834505.0
2024-05-16,3.485,3.59,3.43,3.575,1122547.0
2024-05-17,3.505,3.545,3.43,3.525,882643.0
2024-05-20,3.515,3.545,3.465,3.485,541581.0
2024-05-21,3.465,3.505,3.45,3.475,628970.0
2024-05-22,3.475,3.555,3.455,3.475,779379.0
2024-05-23,3.45,3.485,3.36,3.37,805727.0
2024-05-24,3.35,3.37,3.235,3.285,1841023.0
2024-05-27,3.285,3.36,3.285,3.35,484938.0
2024-05-28,3.38,3.4,3.305,3.315,959658.0
2024-05-29,3.32,3.35,3.235,3.265,873909.0
2024-05-30,3.235,3.245,3.19,3.225,260549.0
2024-05-31,3.225,3.32,3.22,3.315,708967.0
2024-06-03,3.33,3.33,3.235,3.235,389428.0
2024-06-04,3.235,3.245,3.19,3.235,393783.0
2024-06-05,3.225,3.35,3.215,3.32,492636.0
2024-06-06,3.35,3.38,3.295,3.36,492808.0
2024-06-07,3.38,3.4,3.285,3.38,343121.0
2024-06-11,3.37,3.42,3.34,3.37,95595.0
2024-06-12,3.36,3.425,3.315,3.32,907815.0
2024-06-13,3.35,3.465,3.35,3.43,628286.0
2024-06-14,3.42,3.455,3.37,3.44,681610.0
2024-06-17,3.455,3.465,3.37,3.42,745294.0
2024-06-18,3.44,3.485,3.4,3.45,457124.0
2024-06-19,3.45,3.515,3.43,3.515,488385.0
2024-06-20,3.495,3.505,3.38,3.38,624579.0
2024-06-21,3.39,3.43,3.33,3.36,1346276.0
2024-06-24,3.36,3.44,3.315,3.34,406182.0
2024-06-25,3.39,3.45,3.34,3.42,711737.0
2024-06-26,3.42,3.42,3.32,3.38,546376.0
2024-06-27,3.37,3.38,3.295,3.305,474216.0
2024-06-28,3.295,3.34,3.245,3.33,831449.0
2024-07-01,3.33,3.35,3.25,3.315,627887.0
2024-07-02,3.275,3.305,3.14,3.265,1058532.0
2024-07-03,3.35,3.43,3.305,3.34,781439.0
2024-07-04,3.37,3.39,3.305,3.34,423557.0
2024-07-05,3.33,3.37,3.295,3.37,187289.0
2024-07-08,3.37,3.4,3.35,3.37,446358.0
2024-07-09,3.36,3.4,3.32,3.33,334940.0
2024-07-10,3.32,3.33,3.235,3.295,664700.0
2024-07-11,3.295,3.38,3.295,3.38,550805.0
2024-07-12,3.37,3.475,3.37,3.44,1304915.0
2024-07-15,3.14,3.16,2.745,2.955,11068856.0
2024-07-16,2.935,2.955,2.775,2.775,3553014.0
2024-07-17,2.795,2.85,2.755,2.83,3329085.0
2024-07-18,2.84,2.91,2.81,2.84,2125094.0
2024-07-19,2.84,2.995,2.835,2.995,1906498.0
2024-07-22,2.975,2.985,2.85,2.86,1341880.0
2024-07-23,2.89,2.92,2.88,2.9,880152.0
2024-07-24,2.86,2.985,2.83,2.93,1380041.0
2024-07-25,2.9,2.92,2.88,2.9,1033873.0
2024-07-26,2.91,2.965,2.89,2.935,959255.0
2024-07-29,2.935,2.985,2.93,2.965,798248.0
2024-07-30,2.89,2.955,2.89,2.955,1044990.0
2024-07-31,2.945,3.07,2.93,3.07,997311.0
2024-08-01,3.06,3.09,2.99,3.005,738407.0
2024-08-02,2.965,2.975,2.91,2.975,988987.0
2024-08-05,2.965,2.975,2.83,2.88,1303608.0
2024-08-06,2.85,2.965,2.85,2.935,1111612.0
2024-08-07,2.935,3.025,2.91,3.005,827797.0
2024-08-08,3.015,3.025,2.945,2.985,609095.0
2024-08-09,3.015,3.06,2.975,2.975,1037436.0
2024-08-12,3.005,3.045,2.965,3.035,398671.0
2024-08-13,3.08,3.08,2.955,2.965,524944.0
2024-08-14,2.985,3.005,2.955,2.985,678417.0
2024-08-15,2.985,3.005,2.965,2.985,410781.0
2024-08-16,3.015,3.02,2.985,3.005,723900.0
2024-08-19,3.005,3.015,2.955,2.975,773487.0
2024-08-20,3.005,3.005,2.91,2.935,1039243.0
2024-08-21,2.945,2.985,2.905,2.985,725077.0
2024-08-22,2.975,3.025,2.965,3.005,482709.0
2024-08-23,2.985,3.015,2.965,3.005,376289.0
2024-08-26,3.19,3.45,3.18,3.36,3334095.0
2024-08-27,3.43,3.475,3.33,3.33,2266245.0
2024-08-28,3.33,3.34,3.255,3.275,1011539.0
2024-08-29,3.235,3.275,3.19,3.195,1451404.0
2024-08-30,3.195,3.265,3.18,3.245,659542.0
2024-09-02,3.235,3.255,3.15,3.16,1030952.0
2024-09-03,3.18,3.195,3.11,3.13,591351.0
2024-09-04,3.17,3.315,3.15,3.315,1324444.0
2024-09-05,3.32,3.54,3.29,3.505,1780562.0
2024-09-06,3.54,3.64,3.52,3.62,721734.0
2024-09-09,3.53,3.72,3.52,3.72,1058113.0
2024-09-10,3.73,3.785,3.71,3.765,865208.0
2024-09-11,3.765,3.83,3.72,3.73,1084555.0
2024-09-12,3.71,3.745,3.63,3.67,718645.0
2024-09-13,3.7,3.71,3.59,3.64,344653.0
2024-09-16,3.62,3.65,3.6,3.65,375309.0
2024-09-17,3.64,3.67,3.595,3.67,333853.0
2024-09-18,3.65,3.67,3.58,3.58,375361.0
2024-09-19,3.57,3.66,3.53,3.65,322396.0
2024-09-20,3.66,3.775,3.62,3.775,1269616.0
2024-09-23,3.72,3.72,3.64,3.65,415961.0
2024-09-24,3.65,3.72,3.62,3.65,513268.0
2024-09-25,3.67,3.68,3.64,3.67,424305.0
2024-09-26,3.68,3.755,3.67,3.755,716133.0
2024-09-27,3.765,3.855,3.71,3.745,755097.0
2024-09-30,3.765,3.775,3.68,3.765,512774.0
2024-10-01,3.755,3.755,3.61,3.64,351851.0
2024-10-02,3.6,3.67,3.58,3.67,356099.0
2024-10-03,3.71,3.735,3.65,3.7,474595.0
2024-10-04,3.7,3.7,3.58,3.68,362854.0
2024-10-07,3.64,3.69,3.59,3.6,228192.0
2024-10-08,3.59,3.635,3.55,3.63,371468.0
2024-10-09,3.63,3.73,3.63,3.73,261830.0
2024-10-10,3.735,3.8,3.72,3.795,442758.0
2024-10-11,3.755,3.85,3.735,3.765,382332.0
2024-10-14,3.765,3.86,3.765,3.855,628489.0
2024-10-15,3.865,3.935,3.745,3.825,861492.0
2024-10-16,3.825,3.855,3.73,3.73,343568.0
2024-10-17,3.735,3.765,3.64,3.72,397228.0
2024-10-18,3.71,3.72,3.605,3.62,499457.0
2024-10-21,3.68,3.68,3.6,3.62,511649.0
2024-10-22,3.6,3.65,3.56,3.62,268824.0
2024-10-23,3.63,3.66,3.6,3.64,341701.0
2024-10-24,3.64,3.71,3.62,3.7,838428.0
2024-10-25,3.71,3.935,3.7,3.815,1173954.0
2024-10-28,3.805,3.805,3.66,3.69,514142.0
2024-10-29,3.73,3.825,3.67,3.68,936563.0
2024-10-30,3.72,3.72,3.6,3.68,1027773.0
2024-10-31,3.7,3.7,3.56,3.56,443065.0
2024-11-01,3.54,3.6,3.495,3.57,413636.0
2024-11-04,3.57,3.63,3.55,3.58,762652.0
2024-11-05,3.58,3.59,3.505,3.55,587853.0
2024-11-06,3.58,3.58,3.505,3.55,590829.0
2024-11-07,3.62,3.67,3.56,3.67,353071.0
2024-11-08,3.72,3.735,3.64,3.69,286642.0
2024-11-11,3.66,3.68,3.57,3.61,314510.0
2024-11-12,3.67,3.73,3.62,3.71,447833.0
2024-11-13,3.65,3.7,3.6,3.62,459229.0
2024-11-14,3.6,3.695,3.575,3.64,322658.0
2024-11-15,3.64,3.665,3.59,3.59,225204.0
2024-11-18,3.62,3.62,3.55,3.58,300403.0
2024-11-19,3.6,3.6,3.54,3.54,185609.0
2024-11-20,3.6,3.6,3.445,3.51,549324.0
2024-11-21,3.52,3.52,3.355,3.405,507542.0
2024-11-22,3.405,3.475,3.405,3.445,715720.0
2024-11-25,3.485,3.505,3.435,3.455,383618.0
2024-11-26,3.475,3.57,3.455,3.505,607972.0
2024-11-27,3.55,3.7,3.495,3.67,550672.0
2024-11-28,3.67,3.72,3.64,3.67,463327.0
2024-11-29,3.67,3.69,3.63,3.69,283200.0
2024-12-02,3.69,3.71,3.6,3.61,216200.0
2024-12-03,3.62,3.67,3.6,3.64,388845.0
2024-12-04,3.65,3.65,3.56,3.62,352714.0
2024-12-05,3.62,3.745,3.605,3.72,593768.0
2024-12-06,3.69,3.71,3.65,3.71,139911.0
2024-12-09,3.67,3.67,3.6,3.62,323157.0
2024-12-10,3.62,3.63,3.52,3.58,364168.0
2024-12-11,3.58,3.62,3.57,3.59,206310.0
2024-12-12,3.62,3.62,3.58,3.61,158114.0
2024-12-13,3.59,3.64,3.58,3.62,466443.0
2024-12-16,3.63,3.63,3.53,3.56,301445.0
2024-12-17,3.55,3.585,3.52,3.54,212580.0
2024-12-18,3.54,3.57,3.475,3.53,636543.0
2024-12-19,3.495,3.505,3.445,3.495,403280.0
2024-12-20,3.52,3.52,3.445,3.475,621750.0
2024-12-23,3.465,3.47,3.395,3.445,444144.0
2024-12-24,3.445,3.475,3.415,3.455,152011.0
2024-12-27,3.425,3.495,3.425,3.495,205152.0
2024-12-30,3.505,3.535,3.475,3.505,344263.0
2024-12-31,3.51,3.52,3.485,3.505,144456.0
2025-01-02,3.52,3.52,3.455,3.465,176406.0
2025-01-03,3.465,3.49,3.45,3.465,164857.0
2025-01-06,3.465,3.5,3.435,3.435,264896.0
2025-01-07,3.455,3.465,3.405,3.455,377967.0
2025-01-08,3.415,3.495,3.415,3.495,461794.0
2025-01-09,3.475,3.515,3.465,3.505,168300.0
2025-01-10,3.495,3.495,3.435,3.445,300486.0
2025-01-13,3.445,3.445,3.385,3.405,262802.0
2025-01-14,3.445,3.485,3.405,3.485,226447.0
2025-01-15,3.425,3.55,3.425,3.53,250872.0
2025-01-16,3.52,3.56,3.51,3.56,191052.0
2025-01-17,3.465,3.79,3.285,3.755,1269288.0
2025-01-20,3.755,3.795,3.66,3.73,548217.0
2025-01-21,3.755,3.755,3.66,3.69,206775.0
2025-01-22,3.61,3.67,3.53,3.56,390846.0
2025-01-23,3.65,3.65,3.55,3.57,327731.0
2025-01-24,3.64,3.64,3.51,3.57,281493.0
2025-01-28,3.485,3.62,3.485,3.62,282419.0
2025-01-29,3.62,3.65,3.55,3.65,442891.0
2025-01-30,3.67,3.805,3.67,3.785,431838.0
2025-01-31,3.805,3.865,3.775,3.855,538417.0
2025-02-03,3.845,3.845,3.71,3.72,332448.0
2025-02-04,3.765,3.765,3.71,3.73,198604.0
2025-02-05,3.795,3.795,3.69,3.72,148170.0
2025-02-06,3.72,3.785,3.71,3.755,254361.0
2025-02-07,3.795,3.865,3.765,3.825,423850.0
2025-02-10,3.845,3.905,3.835,3.885,485698.0
2025-02-11,3.895,4.025,3.895,3.99,530567.0
2025-02-12,3.99,3.99,3.915,3.955,200531.0
2025-02-13,3.955,3.96,3.84,3.855,232536.0
2025-02-14,3.855,3.895,3.805,3.825,281623.0
2025-02-17,3.825,3.875,3.745,3.875,149819.0
2025-02-18,3.915,3.915,3.825,3.845,124368.0
2025-02-19,3.865,3.865,3.755,3.785,343778.0
2025-02-20,3.745,3.765,3.71,3.755,403908.0
2025-02-21,3.755,3.785,3.735,3.745,471962.0
2025-02-24,4.08,4.195,3.765,3.895,1331874.0
2025-02-25,4.01,4.11,3.66,3.66,1124755.0
2025-02-26,3.68,3.805,3.595,3.785,1143546.0
2025-02-27,3.785,3.95,3.785,3.925,832726.0
2025-02-28,3.915,3.925,3.805,3.875,949845.0
2025-03-03,3.875,3.96,3.875,3.935,618124.0
2025-03-04,3.905,3.905,3.795,3.805,556406.0
2025-03-05,3.815,3.835,3.72,3.73,435386.0
2025-03-06,3.71,3.76,3.66,3.71,441153.0
2025-03-07,3.725,3.745,3.615,3.625,642080.0
2025-03-10,3.625,3.665,3.565,3.645,936121.0
2025-03-11,3.585,3.705,3.555,3.695,1208826.0
2025-03-12,3.655,3.715,3.615,3.665,1013189.0
2025-03-13,3.675,3.755,3.635,3.685,640008.0
2025-03-14,3.725,3.845,3.695,3.825,480606.0
2025-03-17,3.875,3.875,3.835,3.845,317453.0
2025-03-18,3.875,3.905,3.825,3.895,547277.0
2025-03-19,3.875,3.885,3.815,3.875,599021.0
2025-03-20,3.895,4.025,3.885,3.965,1495011.0
2025-03-21,3.965,4.035,3.88,3.965,2355188.0
2025-03-24,3.955,4.025,3.945,4.015,1116915.0
2025-03-25,4.035,4.11,4.015,4.065,1469654.0
2025-03-26,4.12,4.13,4.01,4.075,1018932.0
2025-03-27,4.055,4.1,4.04,4.055,971294.0
2025-03-28,4.055,4.065,3.995,4.065,724387.0
2025-03-31,3.995,4.03,3.895,3.965,585640.0
2025-04-01,3.875,3.985,3.865,3.945,636727.0
2025-04-02,3.935,3.985,3.885,3.925,702455.0
2025-04-03,3.805,3.915,3.805,3.875,300842.0
2025-04-04,3.825,3.845,3.715,3.775,790860.0
2025-04-07,3.625,3.665,3.505,3.625,1406388.0
2025-04-08,3.655,3.815,3.635,3.785,1107853.0
2025-04-09,3.715,3.765,3.595,3.635,1066463.0
2025-04-10,4.005,4.075,3.745,3.815,2327761.0
2025-04-11,3.815,3.945,3.68,3.905,2234085.0
2025-04-14,3.925,3.935,3.785,3.855,1329029.0
2025-04-15,3.915,3.975,3.85,3.875,773050.0
2025-04-16,3.845,3.945,3.845,3.855,804529.0
2025-04-17,3.835,3.885,3.805,3.845,402862.0
2025-04-22,3.775,3.805,3.715,3.725,1073620.0
2025-04-23,3.725,3.875,3.725,3.875,843754.0
2025-04-24,3.835,3.915,3.795,3.885,976901.0
2025-04-28,3.895,4.005,3.885,3.975,1013514.0
2025-04-29,3.955,4.105,3.935,4.075,1305782.0
2025-04-30,4.065,4.12,4.035,4.075,1564204.0
2025-05-01,4.085,4.12,4.035,4.045,1177781.0
2025-05-02,4.075,4.16,4.025,4.16,1257378.0
2025-05-05,4.16,4.19,4.06,4.085,779163.0
2025-05-06,4.15,4.18,4.065,4.14,1310565.0
2025-05-07,4.15,4.255,4.13,4.22,1747414.0
2025-05-08,4.24,4.27,4.15,4.15,875146.0
2025-05-09,4.14,4.18,4.065,4.15,1273859.0
2025-05-12,4.14,4.19,4.095,4.14,739940.0
2025-05-13,4.17,4.2,4.105,4.12,539822.0
2025-05-14,4.14,4.14,3.965,3.975,1101562.0
2025-05-15,3.975,3.995,3.895,3.985,1549205.0
2025-05-16,3.945,3.965,3.875,3.945,923169.0
2025-05-19,3.955,3.975,3.855,3.885,670019.0
2025-05-20,3.925,3.95,3.865,3.935,553221.0
2025-05-21,3.935,3.955,3.805,3.845,1051090.0
2025-05-22,3.815,3.915,3.805,3.895,985817.0
2025-05-23,3.925,4.005,3.86,3.995,955165.0
2025-05-26,3.995,4.085,3.975,4.015,828398.0
2025-05-27,4.035,4.095,3.975,4.005,794084.0
2025-05-28,4.035,4.075,3.985,4.025,644777.0
2025-05-29,4.015,4.095,3.985,4.055,838590.0
2025-05-30,4.055,4.16,4.025,4.12,1520013.0
2025-06-02,4.12,4.12,4.025,4.055,490088.0
2025-06-03,4.105,4.23,4.075,4.18,861223.0
2025-06-04,4.17,4.25,4.135,4.23,1154676.0
2025-06-05,4.14,4.245,4.14,4.2,635624.0
2025-06-06,4.2,4.23,4.085,4.105,572517.0
2025-06-10,4.075,4.11,4.035,4.085,760631.0
2025-06-11,4.075,4.12,4.015,4.065,471996.0
2025-06-12,4.035,4.085,3.975,3.995,343391.0
2025-06-13,3.995,4.045,3.975,3.995,276063.0
2025-06-16,3.995,4.045,3.935,4.045,661945.0
2025-06-17,4.075,4.09,4.015,4.045,537960.0
2025-06-18,4.025,4.095,4.005,4.085,526787.0
2025-06-19,4.095,4.11,4.015,4.015,508553.0
2025-06-20,4.005,4.045,3.965,4.045,551552.0
2025-06-23,3.965,4.085,3.905,3.995,511850.0
2025-06-24,3.955,4.005,3.93,3.985,434338.0
2025-06-25,3.925,3.985,3.885,3.935,504822.0
2025-06-26,3.895,3.96,3.885,3.895,285827.0
2025-06-27,3.895,3.98,3.865,3.885,590452.0
2025-06-30,3.925,3.96,3.88,3.885,957208.0
2025-07-01,3.885,3.965,3.855,3.875,1378265.0
2025-07-02,3.875,3.94,3.845,3.845,599064.0
2025-07-03,3.905,3.905,3.765,3.845,834182.0
2025-07-04,3.895,3.895,3.795,3.835,824396.0
2025-07-07,3.835,3.935,3.825,3.855,794734.0
2025-07-08,3.845,3.885,3.805,3.885,793543.0
2025-07-09,3.895,3.965,3.875,3.955,427640.0
2025-07-10,3.975,4.055,3.955,4.055,491863.0
2025-07-11,4.035,4.065,4.015,4.055,382663.0
2025-07-14,4.075,4.075,4.01,4.045,474272.0
2025-07-15,4.055,4.095,4.015,4.045,333944.0
2025-07-16,4.025,4.105,4.025,4.065,402835.0
2025-07-17,4.055,4.11,4.045,4.11,450494.0
2025-07-18,4.12,4.15,4.055,4.095,511768.0
2025-07-21,4.085,4.11,4.025,4.095,515378.0
2025-07-22,4.11,4.23,4.105,4.2,1007176.0
2025-07-23,4.22,4.22,4.16,4.18,556421.0
2025-07-24,4.22,4.22,4.14,4.18,595877.0
2025-07-25,4.17,4.29,4.17,4.23,576067.0
2025-07-28,4.25,4.35,4.24,4.35,908804.0
2025-07-29,4.34,4.39,4.32,4.36,433773.0
2025-07-30,4.36,4.53,4.35,4.45,1081639.0
2025-07-31,4.45,4.5,4.43,4.48,493970.0
2025-08-01,4.46,4.49,4.42,4.44,496494.0
2025-08-04,4.42,4.49,4.36,4.47,542712.0
2025-08-05,4.49,4.585,4.46,4.58,1156560.0
2025-08-06,4.57,4.62,4.51,4.57,745783.0
2025-08-07,4.57,4.65,4.54,4.64,814707.0
2025-08-08,4.66,4.68,4.53,4.57,761703.0
2025-08-11,4.57,4.57,4.43,4.48,535578.0
2025-08-12,4.48,4.53,4.42,4.48,370689.0
2025-08-13,4.5,4.54,4.47,4.54,398317.0
2025-08-14,4.54,4.55,4.42,4.48,357244.0
2025-08-15,4.47,4.495,4.39,4.45,460685.0
2025-08-18,4.44,4.54,4.44,4.51,292191.0
2025-08-19,4.51,4.54,4.48,4.52,244638.0
2025-08-20,4.54,4.55,4.42,4.46,359438.0
2025-08-21,4.42,4.53,4.39,4.5,607483.0
2025-08-22,4.48,4.495,4.375,4.43,576937.0
2025-08-25,5.265,5.365,4.885,5.325,4117701.0
2025-08-26,5.265,5.305,5.195,5.275,2978752.0
2025-08-27,5.285,5.335,5.185,5.185,1686168.0
2025-08-28,5.175,5.245,5.125,5.165,1844012.0
2025-08-29,5.165,5.205,5.105,5.135,1222517.0
2025-09-01,5.135,5.175,5.105,5.115,969787.0
2025-09-02,5.095,5.205,5.055,5.055,710793.0
2025-09-03,5.035,5.145,5.035,5.105,811381.0
2025-09-04,5.125,5.165,5.09,5.125,705286.0
2025-09-05,5.16,5.185,5.1,5.1,764705.0
2025-09-08,5.04,5.09,5.02,5.06,655357.0
2025-09-09,5.05,5.2,5.03,5.18,812212.0
2025-09-10,5.15,5.21,5.11,5.17,763815.0
2025-09-11,5.18,5.44,5.17,5.4,1128627.0
2025-09-12,5.37,5.42,5.275,5.36,844221.0
2025-09-15,5.3,5.44,5.29,5.4,609090.0
2025-09-16,5.39,5.44,5.3,5.35,892868.0
2025-09-17,5.38,5.445,5.27,5.4,1150828.0
2025-09-18,5.39,5.5,5.37,5.5,1331010.0
2025-09-19,5.5,5.61,5.45,5.61,3444029.0
2025-09-22,5.6,5.6,5.43,5.5,659722.0
2025-09-23,5.5,5.7,5.495,5.67,1142014.0
2025-09-24,5.64,5.7,5.58,5.69,812624.0
2025-09-25,5.67,5.745,5.61,5.74,1210628.0
2025-09-26,5.75,5.75,5.62,5.7,884120.0
2025-09-29,5.68,5.78,5.66,5.73,1463352.0
2025-09-30,5.71,5.84,5.66,5.78,1793151.0
2025-10-01,5.7,5.86,5.7,5.79,1311729.0
2025-10-02,5.79,5.88,5.68,5.81,1517099.0
2025-10-03,5.8,5.87,5.78,5.87,945171.0
2025-10-06,5.87,5.93,5.8,5.87,825461.0
2025-10-07,5.88,5.91,5.79,5.84,736001.0
2025-10-08,5.85,5.86,5.72,5.74,538359.0
2025-10-09,5.74,5.86,5.74,5.81,918794.0
2025-10-10,5.81,5.88,5.74,5.87,641517.0
2025-10-13,5.79,5.83,5.7,5.78,797514.0
2025-10-14,5.87,5.88,5.49,5.6,2905496.0
2025-10-15,5.75,6.03,5.69,5.89,3098531.0
2025-10-16,5.92,5.97,5.85,5.88,1736891.0
2025-10-17,5.86,5.91,5.75,5.86,1746517.0
2025-10-20,5.84,5.9,5.805,5.85,1163131.0
2025-10-21,5.89,6.05,5.86,6.05,1380827.0
2025-10-22,6.03,6.1,5.96,6.09,1590289.0
2025-10-23,5.99,6.04,5.97,6.0,1022329.0
2025-10-24,6.04,6.04,5.89,5.92,533515.0
2025-10-27,5.89,5.97,5.8,5.92,1554839.0
2025-10-28,5.92,5.95,5.81,5.81,1155318.0
2025-10-29,5.85,5.895,5.82,5.84,702641.0
2025-10-30,5.85,5.965,5.845,5.91,783853.0
2025-10-31,5.9,5.985,5.885,5.95,735925.0
2025-11-03,5.94,5.955,5.9,5.93,391202.0
2025-11-04,5.93,5.94,5.84,5.84,465393.0
2025-11-05,5.85,5.85,5.69,5.74,719059.0
2025-11-06,5.76,5.82,5.72,5.78,658749.0
2025-11-07,5.63,5.71,5.51,5.53,1462440.0
2025-11-10,5.65,5.73,5.61,5.7,851675.0
2025-11-11,5.69,5.79,5.69,5.73,616591.0
2025-11-12,5.73,5.84,5.73,5.78,839554.0
2025-11-13,5.79,5.79,5.555,5.59,1278605.0
2025-11-14,5.5,5.5,5.38,5.43,888402.0
2025-11-17,5.4,5.51,5.4,5.51,566306.0
2025-11-18,5.45,5.49,4.92,5.14,3388340.0
2025-11-19,5.07,5.16,4.92,4.99,2715070.0
2025-11-20,5.02,5.14,5.02,5.08,1308922.0
2025-11-21,4.95,5.01,4.88,4.95,646229.0
2025-11-24,4.93,5.07,4.91,5.0,1423446.0
2025-11-25,5.05,5.16,5.02,5.14,680263.0
2025-11-26,5.15,5.31,5.15,5.25,1453270.0