Date,Open,High,Low,Close,Volume
2021-05-18,2.445,2.54,2.445,2.525,1105193.0
2021-05-19,2.53,2.65,2.525,2.575,693589.0
2021-05-20,2.61,2.61,2.49,2.565,195611.0
2021-05-21,2.545,2.63,2.515,2.595,479928.0
2021-05-24,2.58,2.595,2.44,2.48,466070.0
2021-05-25,2.5,2.55,2.475,2.545,351149.0
2021-05-26,2.545,2.56,2.43,2.55,587125.0
2021-05-27,2.56,2.615,2.515,2.54,340589.0
2021-05-28,2.54,2.6,2.48,2.54,262585.0
2021-05-31,2.54,2.545,2.48,2.525,226861.0
2021-06-01,2.525,2.525,2.37,2.475,110136.0
2021-06-02,2.475,2.515,2.39,2.51,906052.0
2021-06-03,2.735,2.745,2.615,2.645,1570275.0
2021-06-04,2.665,2.665,2.585,2.6,202426.0
2021-06-07,2.685,2.685,2.625,2.68,604053.0
2021-06-08,2.685,2.685,2.625,2.65,404129.0
2021-06-09,2.68,2.685,2.61,2.635,480833.0
2021-06-10,2.65,2.685,2.595,2.635,230860.0
2021-06-11,2.65,2.67,2.595,2.645,189079.0
2021-06-15,2.635,2.66,2.61,2.645,160332.0
2021-06-16,2.65,2.65,2.6,2.63,337285.0
2021-06-17,2.63,2.65,2.61,2.625,418319.0
2021-06-18,2.63,2.66,2.595,2.615,712082.0
2021-06-21,2.645,2.645,2.55,2.595,418691.0
2021-06-22,2.58,2.58,2.495,2.56,529424.0
2021-06-23,2.54,2.58,2.525,2.545,207525.0
2021-06-24,2.56,2.565,2.51,2.54,141636.0
2021-06-25,2.56,2.56,2.465,2.545,223593.0
2021-06-28,2.54,2.54,2.445,2.475,272235.0
2021-06-29,2.475,2.515,2.44,2.465,152099.0
2021-06-30,2.495,2.51,2.38,2.405,308447.0
2021-07-01,2.41,2.485,2.405,2.465,157344.0
2021-07-02,2.465,2.475,2.41,2.44,205489.0
2021-07-05,2.455,2.505,2.43,2.44,291553.0
2021-07-06,2.48,2.48,2.405,2.42,129424.0
2021-07-07,2.42,2.445,2.395,2.44,262249.0
2021-07-08,2.445,2.53,2.405,2.46,365166.0
2021-07-09,2.545,2.545,2.46,2.46,244682.0
2021-07-12,2.525,2.53,2.455,2.46,76872.0
2021-07-13,2.46,2.48,2.42,2.445,204209.0
2021-07-14,2.44,2.54,2.425,2.475,143642.0
2021-07-15,2.53,2.565,2.42,2.495,768539.0
2021-07-16,2.475,2.54,2.475,2.525,130713.0
2021-07-19,2.545,2.635,2.545,2.61,422095.0
2021-07-20,2.615,2.665,2.55,2.58,246569.0
2021-07-21,2.625,2.63,2.595,2.61,117578.0
2021-07-22,2.615,2.615,2.525,2.545,19461.0
2021-07-23,2.585,2.665,2.55,2.645,797324.0
2021-07-26,2.685,2.71,2.615,2.625,624862.0
2021-07-27,2.635,2.7,2.61,2.66,301349.0
2021-07-28,2.68,2.68,2.635,2.67,339025.0
2021-07-29,2.68,2.72,2.665,2.72,238035.0
2021-07-30,2.735,2.78,2.695,2.745,323403.0
2021-08-02,2.765,2.78,2.71,2.75,200047.0
2021-08-03,2.75,2.77,2.72,2.755,153639.0
2021-08-04,2.79,2.815,2.755,2.785,547848.0
2021-08-05,2.79,2.935,2.78,2.9,792638.0
2021-08-06,2.925,3.025,2.905,2.925,500937.0
2021-08-09,2.935,3.025,2.915,3.01,519632.0
2021-08-10,3.005,3.035,2.92,2.92,391413.0
2021-08-11,2.94,3.005,2.9,2.985,1005231.0
2021-08-12,2.97,3.04,2.955,2.955,225726.0
2021-08-13,2.975,3.005,2.935,2.955,495003.0
2021-08-16,2.995,3.11,2.97,3.09,848219.0
2021-08-17,3.11,3.175,2.97,2.985,784642.0
2021-08-18,2.985,2.99,2.875,2.885,579049.0
2021-08-19,2.9,2.97,2.9,2.97,681010.0
2021-08-20,2.985,3.005,2.905,2.92,280774.0
2021-08-23,2.95,3.005,2.95,3.005,326987.0
2021-08-24,3.005,3.04,2.905,2.97,387954.0
2021-08-25,2.97,2.995,2.935,2.97,267195.0
2021-08-26,3.165,3.275,3.125,3.18,1725488.0
2021-08-27,3.18,3.23,3.11,3.14,632269.0
2021-08-30,3.18,3.18,3.075,3.145,455266.0
2021-08-31,3.175,3.19,3.145,3.175,456983.0
2021-09-01,3.145,3.145,3.08,3.11,499670.0
2021-09-02,3.11,3.14,3.04,3.075,301316.0
2021-09-03,3.11,3.18,3.06,3.11,881874.0
2021-09-06,3.165,3.21,3.125,3.19,601046.0
2021-09-07,3.19,3.21,3.155,3.175,356079.0
2021-09-08,3.16,3.315,3.095,3.245,1078110.0
2021-09-09,3.25,3.25,3.155,3.16,534611.0
2021-09-10,3.18,3.195,3.13,3.18,199796.0
2021-09-13,3.165,3.175,3.105,3.145,328064.0
2021-09-14,3.155,3.155,3.09,3.12,284759.0
2021-09-15,3.12,3.13,3.08,3.11,305603.0
2021-09-16,3.12,3.175,3.095,3.165,352997.0
2021-09-17,3.175,3.23,3.14,3.155,372334.0
2021-09-20,3.18,3.18,3.11,3.125,214966.0
2021-09-21,3.125,3.14,3.08,3.11,258656.0
2021-09-22,3.14,3.36,3.09,3.215,1598631.0
2021-09-23,3.25,3.285,3.225,3.245,629545.0
2021-09-24,3.28,3.285,3.21,3.225,346470.0
2021-09-27,3.245,3.335,3.23,3.315,978126.0
2021-09-28,3.515,3.59,3.23,3.31,1684055.0
2021-09-29,3.265,3.28,3.195,3.23,940920.0
2021-09-30,3.25,3.25,3.165,3.195,1237456.0
2021-10-01,3.195,3.245,3.175,3.195,460800.0
2021-10-04,3.21,3.225,3.155,3.165,374759.0
2021-10-05,3.145,3.145,3.11,3.11,351485.0
2021-10-06,3.11,3.175,3.075,3.08,541434.0
2021-10-07,3.11,3.12,3.06,3.075,236424.0
2021-10-08,3.11,3.11,3.035,3.04,277956.0
2021-10-11,3.025,3.025,2.94,2.96,644474.0
2021-10-12,2.97,3.005,2.935,2.97,683377.0
2021-10-13,2.94,2.97,2.885,2.935,957568.0
2021-10-14,2.97,3.025,2.955,2.97,561054.0
2021-10-15,3.02,3.14,2.985,3.09,801883.0
2021-10-18,3.155,3.155,3.045,3.075,604274.0
2021-10-19,3.075,3.11,3.04,3.07,413900.0
2021-10-20,3.08,3.11,2.99,2.99,675422.0
2021-10-21,3.01,3.06,2.97,2.995,1069330.0
2021-10-22,3.005,3.045,2.975,3.035,394978.0
2021-10-25,3.04,3.05,3.005,3.02,298423.0
2021-10-26,3.025,3.05,2.995,3.01,229553.0
2021-10-27,3.11,3.125,2.935,2.99,1152503.0
2021-10-28,2.995,3.145,2.96,3.105,992777.0
2021-10-29,3.14,3.14,3.07,3.095,601759.0
2021-11-01,3.145,3.18,3.08,3.08,581187.0
2021-11-02,3.13,3.175,3.105,3.155,339685.0
2021-11-03,3.165,3.2,3.11,3.19,364118.0
2021-11-04,3.19,3.25,3.155,3.24,519162.0
2021-11-05,3.24,3.275,3.19,3.21,371163.0
2021-11-08,3.2,3.215,3.12,3.12,360144.0
2021-11-09,3.12,3.165,3.11,3.12,338734.0
2021-11-10,3.075,3.12,2.95,3.08,757436.0
2021-11-11,3.105,3.105,3.04,3.07,252387.0
2021-11-12,3.07,3.07,2.905,2.985,1221969.0
2021-11-15,2.975,3.16,2.94,3.09,1029855.0
2021-11-16,3.16,3.16,2.985,3.025,690358.0
2021-11-17,3.025,3.11,3.005,3.105,184303.0
2021-11-18,3.12,3.155,3.075,3.105,211397.0
2021-11-19,3.11,3.11,3.045,3.07,199231.0
2021-11-22,3.045,3.075,3.01,3.025,306349.0
2021-11-23,3.01,3.08,3.005,3.005,385309.0
2021-11-24,3.06,3.08,2.97,2.975,349616.0
2021-11-25,3.005,3.025,2.955,2.99,231287.0
2021-11-26,3.02,3.035,2.94,2.985,386780.0
2021-11-29,2.95,3.055,2.94,3.005,336085.0
2021-11-30,3.025,3.045,3.005,3.005,287486.0
2021-12-01,3.005,3.06,3.005,3.04,247800.0
2021-12-02,3.06,3.08,3.04,3.06,163034.0
2021-12-03,3.07,3.09,3.02,3.07,343638.0
2021-12-06,3.055,3.13,3.055,3.08,644970.0
2021-12-07,3.07,3.14,3.045,3.09,530328.0
2021-12-08,3.12,3.245,3.11,3.23,634980.0
2021-12-09,3.13,3.25,3.055,3.2,816353.0
2021-12-10,3.215,3.275,3.165,3.275,346105.0
2021-12-13,3.28,3.42,3.225,3.35,661070.0
2021-12-14,3.45,3.455,3.37,3.395,734313.0
2021-12-15,3.42,3.45,3.335,3.385,532614.0
2021-12-16,3.395,3.54,3.385,3.435,734252.0
2021-12-17,3.5,3.5,3.395,3.48,495784.0
2021-12-20,3.53,3.61,3.5,3.53,603609.0
2021-12-21,3.76,3.98,3.625,3.96,1998609.0
2021-12-22,3.995,4.32,3.945,3.995,2539219.0
2021-12-23,3.98,4.17,3.96,4.105,1086185.0
2021-12-24,4.17,4.235,4.1,4.235,261134.0
2021-12-29,4.37,4.515,4.155,4.215,1019104.0
2021-12-30,4.22,4.305,4.035,4.27,975905.0
2021-12-31,4.23,4.39,4.19,4.385,295766.0
2022-01-04,4.37,4.42,4.22,4.385,928940.0
2022-01-05,4.35,4.375,4.205,4.235,790097.0
2022-01-06,4.17,4.17,3.83,4.025,1483180.0
2022-01-07,4.035,4.39,4.035,4.255,937795.0
2022-01-10,4.23,4.24,4.15,4.19,573383.0
2022-01-11,4.12,4.23,4.095,4.115,492935.0
2022-01-12,4.215,4.27,4.095,4.105,742549.0
2022-01-13,4.065,4.085,3.89,3.95,997841.0
2022-01-14,3.89,4.035,3.89,4.03,545386.0
2022-01-17,3.96,4.03,3.855,3.945,487866.0
2022-01-18,3.945,4.03,3.925,3.965,299302.0
2022-01-19,3.945,4.01,3.88,3.925,332153.0
2022-01-20,3.9,3.915,3.775,3.815,667503.0
2022-01-21,3.815,3.815,3.725,3.76,556597.0
2022-01-24,3.64,3.725,3.64,3.675,440246.0
2022-01-25,3.64,3.69,3.535,3.585,413978.0
2022-01-27,3.57,3.675,3.47,3.49,746055.0
2022-01-28,3.57,3.57,3.47,3.535,446904.0
2022-01-31,3.505,3.625,3.505,3.6,370995.0
2022-02-01,3.64,3.64,3.54,3.585,530738.0
2022-02-02,3.54,3.605,3.455,3.585,502854.0
2022-02-03,3.585,3.585,3.505,3.55,175864.0
2022-02-04,3.52,3.59,3.505,3.59,172031.0
2022-02-07,3.555,3.555,3.455,3.54,421112.0
2022-02-08,3.55,3.565,3.445,3.505,358920.0
2022-02-09,3.53,3.585,3.46,3.565,449638.0
2022-02-10,3.585,3.64,3.54,3.555,229751.0
2022-02-11,3.535,3.535,3.43,3.465,475691.0
2022-02-14,3.445,3.465,3.315,3.38,514654.0
2022-02-15,3.37,3.37,3.28,3.345,202876.0
2022-02-16,3.36,3.415,3.33,3.415,181367.0
2022-02-17,3.42,3.445,3.36,3.395,255380.0
2022-02-18,3.33,3.415,3.3,3.395,253113.0
2022-02-21,3.33,3.415,3.32,3.4,555551.0
2022-02-22,3.53,3.53,3.325,3.415,537968.0
2022-02-23,3.395,3.605,3.365,3.555,476708.0
2022-02-24,3.59,3.6,3.33,3.43,1424136.0
2022-02-25,3.43,3.435,3.21,3.345,1561788.0
2022-02-28,3.325,3.345,3.265,3.3,706733.0
2022-03-01,3.325,3.385,3.275,3.325,526451.0
2022-03-02,3.325,3.385,3.28,3.37,367374.0
2022-03-03,3.345,3.395,3.345,3.365,327621.0
2022-03-04,3.345,3.38,3.3,3.3,266678.0
2022-03-07,3.3,3.3,3.215,3.25,517725.0
2022-03-08,3.23,3.365,3.225,3.35,678709.0
2022-03-09,3.325,3.415,3.31,3.335,507470.0
2022-03-10,3.25,3.52,3.25,3.455,547954.0
2022-03-11,3.52,3.6,3.415,3.45,436257.0
2022-03-14,3.43,3.555,3.43,3.55,495031.0
2022-03-15,3.565,3.565,3.465,3.5,516289.0
2022-03-16,3.535,3.565,3.47,3.505,278416.0
2022-03-17,3.585,3.69,3.48,3.535,760593.0
2022-03-18,3.535,3.605,3.465,3.605,5310208.0
2022-03-21,3.605,3.605,3.555,3.565,187349.0
2022-03-22,3.555,3.725,3.555,3.705,335876.0
2022-03-23,3.795,3.93,3.745,3.78,496331.0
2022-03-24,3.78,3.81,3.655,3.655,218313.0
2022-03-25,3.75,3.75,3.54,3.54,377403.0
2022-03-28,3.62,3.775,3.575,3.68,351815.0
2022-03-29,3.67,3.78,3.585,3.73,481461.0
2022-03-30,3.79,3.79,3.685,3.735,282894.0
2022-03-31,3.655,3.795,3.655,3.75,398041.0
2022-04-01,3.78,3.795,3.705,3.715,241162.0
2022-04-04,3.73,3.73,3.59,3.665,411502.0
2022-04-05,3.745,3.745,3.64,3.745,448984.0
2022-04-06,3.73,3.73,3.64,3.705,392489.0
2022-04-07,3.705,3.705,3.54,3.54,335058.0
2022-04-08,3.59,3.655,3.555,3.59,252896.0
2022-04-11,3.655,3.73,3.635,3.73,279804.0
2022-04-12,3.7,3.765,3.7,3.73,145444.0
2022-04-13,3.73,3.765,3.715,3.76,67895.0
2022-04-14,3.73,3.81,3.68,3.72,241320.0
2022-04-19,3.72,3.87,3.715,3.79,295286.0
2022-04-20,3.79,3.89,3.76,3.87,347408.0
2022-04-21,3.87,3.87,3.795,3.87,183697.0
2022-04-22,3.84,3.925,3.775,3.8,262485.0
2022-04-26,3.8,3.8,3.685,3.72,206334.0
2022-04-27,3.62,3.735,3.61,3.705,137595.0
2022-04-28,3.655,3.75,3.655,3.68,151320.0
2022-04-29,3.715,3.775,3.705,3.765,96319.0
2022-05-02,3.765,3.8,3.735,3.745,400828.0
2022-05-03,3.765,3.78,3.68,3.75,221278.0
2022-05-04,3.775,3.815,3.72,3.795,353472.0
2022-05-05,3.795,3.815,3.76,3.8,122832.0
2022-05-06,3.76,3.76,3.705,3.73,130573.0
2022-05-09,3.665,3.715,3.57,3.65,306186.0
2022-05-10,3.635,3.75,3.62,3.7,232584.0
2022-05-11,3.72,3.745,3.56,3.715,780499.0
2022-05-12,3.65,3.795,3.62,3.795,687187.0
2022-05-13,3.67,4.005,3.67,4.005,652554.0
2022-05-16,4.02,4.195,4.02,4.16,500979.0
2022-05-17,4.24,4.3,4.18,4.18,386855.0
2022-05-18,4.195,4.21,4.095,4.125,309962.0
2022-05-19,4.085,4.18,4.065,4.085,229597.0
2022-05-20,4.02,4.18,4.02,4.18,447404.0
2022-05-23,4.24,4.25,4.06,4.08,293695.0
2022-05-24,4.015,4.015,3.845,3.875,346406.0
2022-05-25,3.97,3.97,3.845,3.91,303967.0
2022-05-26,3.91,3.91,3.83,3.845,302575.0
2022-05-27,3.845,3.89,3.83,3.845,247142.0
2022-05-30,3.91,3.935,3.84,3.86,482346.0
2022-05-31,3.81,3.935,3.78,3.78,2794504.0
2022-06-01,3.79,3.97,3.745,3.97,445074.0
2022-06-02,3.94,4.0,3.87,3.91,305102.0
2022-06-03,3.95,3.95,3.565,3.68,1075193.0
2022-06-06,3.665,3.69,3.46,3.49,760596.0
2022-06-07,3.49,3.585,3.405,3.45,343972.0
2022-06-08,3.45,3.515,3.365,3.37,437103.0
2022-06-09,3.43,3.475,3.31,3.42,379584.0
2022-06-10,3.42,3.42,3.305,3.34,219172.0
2022-06-14,3.29,3.415,3.215,3.415,751845.0
2022-06-15,3.405,3.46,3.285,3.3,317017.0
2022-06-16,3.325,3.415,3.255,3.26,339936.0
2022-06-17,3.18,3.23,3.13,3.145,556106.0
2022-06-20,3.29,3.325,3.19,3.245,234819.0
2022-06-21,3.165,3.275,3.165,3.23,263128.0
2022-06-22,3.19,3.26,3.18,3.24,200206.0
2022-06-23,3.27,3.285,3.195,3.26,284633.0
2022-06-24,3.27,3.365,3.215,3.26,238953.0
2022-06-27,3.325,3.405,3.31,3.38,261205.0
2022-06-28,3.37,3.42,3.35,3.405,196938.0
2022-06-29,3.365,3.43,3.335,3.38,102564.0
2022-06-30,3.35,3.37,3.305,3.355,116847.0
2022-07-01,3.445,3.445,3.29,3.29,111273.0
2022-07-04,3.29,3.37,3.275,3.325,81554.0
2022-07-05,3.32,3.46,3.32,3.42,141090.0
2022-07-06,3.445,3.51,3.4,3.4,128710.0
2022-07-07,3.385,3.385,3.31,3.35,153765.0
2022-07-08,3.51,3.51,3.24,3.29,243340.0
2022-07-11,3.29,3.42,3.26,3.415,171841.0
2022-07-12,3.415,3.495,3.35,3.365,382885.0
2022-07-13,3.355,3.435,3.31,3.365,201099.0
2022-07-14,3.385,3.465,3.335,3.415,79190.0
2022-07-15,3.415,3.51,3.415,3.49,208501.0
2022-07-18,3.51,3.72,3.51,3.72,258273.0
2022-07-19,3.72,3.75,3.57,3.685,847118.0
2022-07-20,3.76,3.87,3.715,3.75,282818.0
2022-07-21,3.8,3.855,3.765,3.825,208315.0
2022-07-22,3.855,3.92,3.78,3.795,182660.0
2022-07-25,3.875,3.91,3.76,3.855,113513.0
2022-07-26,3.875,3.905,3.775,3.78,117068.0
2022-07-27,3.75,3.83,3.75,3.8,75531.0
2022-07-28,3.73,3.83,3.72,3.81,139424.0
2022-07-29,3.8,3.925,3.73,3.87,414384.0
2022-08-01,3.875,3.875,3.79,3.79,297766.0
2022-08-02,3.78,3.95,3.765,3.935,240774.0
2022-08-03,3.935,4.095,3.86,3.94,568459.0
2022-08-04,3.94,4.035,3.855,3.855,418883.0
2022-08-05,3.94,3.94,3.825,3.875,514564.0
2022-08-08,3.875,3.94,3.84,3.94,351343.0
2022-08-09,3.905,3.925,3.8,3.84,298952.0
2022-08-10,3.745,3.745,3.365,3.545,3205946.0
2022-08-11,3.46,3.585,3.435,3.56,1998089.0
2022-08-12,3.56,3.65,3.555,3.57,954945.0
2022-08-15,3.45,3.67,3.405,3.56,2379909.0
2022-08-16,3.57,3.585,3.475,3.5,1147924.0
2022-08-17,3.475,3.51,3.365,3.38,2041324.0
2022-08-18,3.38,3.395,3.29,3.29,3599926.0
2022-08-19,3.29,3.435,3.255,3.42,1835274.0
2022-08-22,3.415,3.51,3.355,3.465,1767139.0
2022-08-23,3.545,3.615,3.46,3.505,1199239.0
2022-08-24,3.535,3.56,3.47,3.52,576856.0
2022-08-25,3.51,3.56,3.505,3.51,827778.0
2022-08-26,3.505,3.63,3.505,3.58,499856.0
2022-08-29,3.51,3.53,3.47,3.485,396295.0
2022-08-30,3.485,3.635,3.485,3.545,522339.0
2022-08-31,3.545,3.71,3.52,3.685,1643484.0
2022-09-01,3.635,3.685,3.555,3.57,618691.0
2022-09-02,3.595,3.62,3.47,3.505,877551.0
2022-09-05,3.545,3.58,3.385,3.43,590710.0
2022-09-06,3.42,3.485,3.395,3.435,968217.0
2022-09-07,3.46,3.48,3.355,3.48,1402912.0
2022-09-08,3.545,3.585,3.485,3.545,709237.0
2022-09-09,3.62,3.68,3.555,3.595,705452.0
2022-09-12,3.595,3.655,3.56,3.61,743971.0
2022-09-13,3.635,3.635,3.485,3.485,1247439.0
2022-09-14,3.43,3.435,3.32,3.395,911122.0
2022-09-15,3.38,3.38,3.2,3.235,2946457.0
2022-09-16,3.295,3.32,3.195,3.205,4114401.0
2022-09-19,3.22,3.26,3.145,3.185,985179.0
2022-09-20,3.205,3.21,3.11,3.135,752221.0
2022-09-21,3.105,3.205,3.06,3.185,1191750.0
2022-09-23,3.145,3.145,3.045,3.105,1046004.0
2022-09-26,3.045,3.06,2.92,3.01,2011937.0
2022-09-27,3.005,3.01,2.92,2.985,1787436.0
2022-09-28,2.945,3.005,2.945,2.955,1905579.0
2022-09-29,3.005,3.045,2.92,2.93,1416974.0
2022-09-30,2.88,2.945,2.87,2.945,1555898.0
2022-10-03,2.945,2.985,2.895,2.91,516030.0
2022-10-04,2.92,3.03,2.92,3.03,990103.0
2022-10-05,3.07,3.185,3.035,3.185,1797260.0
2022-10-06,3.16,3.185,3.02,3.07,552874.0
2022-10-07,3.085,3.12,3.03,3.11,524711.0
2022-10-10,3.095,3.105,2.985,3.005,410870.0
2022-10-11,3.005,3.005,2.86,2.86,1667502.0
2022-10-12,2.87,2.905,2.82,2.86,975422.0
2022-10-13,2.86,2.905,2.81,2.81,802670.0
2022-10-14,2.845,2.895,2.845,2.87,967102.0
2022-10-17,2.88,2.895,2.805,2.82,440326.0
2022-10-18,2.895,2.895,2.82,2.88,336561.0
2022-10-19,2.88,2.91,2.86,2.905,558369.0
2022-10-20,2.92,2.94,2.82,2.835,1033957.0
2022-10-21,2.835,2.845,2.77,2.77,378269.0
2022-10-24,2.91,2.91,2.78,2.88,857597.0
2022-10-25,2.855,2.91,2.835,2.895,566762.0
2022-10-26,2.91,2.97,2.88,2.955,724235.0
2022-10-27,2.67,2.845,2.6,2.795,3696749.0
2022-10-28,2.81,2.885,2.76,2.76,938266.0
2022-10-31,2.78,2.845,2.78,2.82,512018.0
2022-11-01,2.83,2.91,2.81,2.91,548689.0
2022-11-02,2.92,3.025,2.885,2.97,2087302.0
2022-11-03,2.97,2.97,2.82,2.82,392217.0
2022-11-04,2.805,2.82,2.77,2.805,508609.0
2022-11-07,2.795,2.845,2.78,2.805,664296.0
2022-11-08,2.81,2.855,2.755,2.795,711265.0
2022-11-09,2.835,2.835,2.755,2.795,575446.0
2022-11-10,2.805,2.82,2.77,2.81,282795.0
2022-11-11,2.835,2.995,2.83,2.985,745899.0
2022-11-14,3.185,3.185,2.92,2.945,766769.0
2022-11-15,3.005,3.01,2.925,2.935,628793.0
2022-11-16,2.96,2.96,2.885,2.895,417652.0
2022-11-17,2.945,2.955,2.885,2.91,433886.0
2022-11-18,2.93,2.93,2.885,2.885,224755.0
2022-11-21,2.92,2.92,2.83,2.835,531306.0
2022-11-22,2.845,2.86,2.795,2.795,485623.0
2022-11-23,2.805,2.82,2.78,2.81,494582.0
2022-11-24,2.81,2.86,2.785,2.845,248932.0
2022-11-25,2.805,2.945,2.805,2.87,398937.0
2022-11-28,2.86,2.86,2.61,2.62,1707974.0
2022-11-29,2.67,2.805,2.645,2.795,2212374.0
2022-11-30,2.785,2.83,2.735,2.83,1210971.0
2022-12-01,2.855,2.86,2.785,2.805,828355.0
2022-12-02,2.82,2.835,2.66,2.66,1518402.0
2022-12-05,2.67,2.705,2.635,2.685,674864.0
2022-12-06,2.685,2.71,2.67,2.695,774197.0
2022-12-07,2.73,2.73,2.635,2.635,494294.0
2022-12-08,2.67,2.67,2.595,2.595,585418.0
2022-12-09,2.595,2.64,2.535,2.585,1222873.0
2022-12-12,2.605,2.63,2.57,2.595,708928.0
2022-12-13,2.635,2.635,2.555,2.585,750952.0
2022-12-14,2.61,2.61,2.49,2.535,1403902.0
2022-12-15,2.545,2.595,2.52,2.57,1591536.0
2022-12-16,2.56,2.56,2.48,2.505,865270.0
2022-12-19,2.505,2.53,2.455,2.46,733507.0
2022-12-20,2.46,2.48,2.42,2.43,798118.0
2022-12-21,2.46,2.48,2.39,2.46,1125975.0
2022-12-22,2.47,2.52,2.445,2.505,755125.0
2022-12-23,2.505,2.505,2.43,2.48,609086.0
2022-12-28,2.53,2.535,2.47,2.495,390432.0
2022-12-29,2.53,2.53,2.455,2.46,343442.0
2022-12-30,2.485,2.505,2.48,2.485,117800.0
2023-01-03,2.495,2.505,2.42,2.43,314984.0
2023-01-04,2.46,2.47,2.43,2.445,191910.0
2023-01-05,2.455,2.485,2.425,2.445,257633.0
2023-01-06,2.445,2.455,2.42,2.435,211101.0
2023-01-09,2.455,2.485,2.435,2.485,478074.0
2023-01-10,2.495,2.495,2.445,2.455,746969.0
2023-01-11,2.48,2.57,2.46,2.545,862714.0
2023-01-12,2.58,2.62,2.57,2.605,657428.0
2023-01-13,2.61,2.61,2.575,2.585,413745.0
2023-01-16,2.61,2.645,2.605,2.63,666330.0
2023-01-17,2.655,2.685,2.58,2.595,921227.0
2023-01-18,2.605,2.605,2.505,2.505,1083687.0
2023-01-19,2.52,2.56,2.51,2.555,420466.0
2023-01-20,2.56,2.605,2.52,2.52,628793.0
2023-01-23,2.545,2.57,2.47,2.51,834515.0
2023-01-24,2.51,2.555,2.495,2.535,211132.0
2023-01-25,2.545,2.58,2.535,2.56,584958.0
2023-01-27,2.58,2.585,2.505,2.51,1002454.0
2023-01-30,2.535,2.585,2.53,2.545,359712.0
2023-01-31,2.56,2.595,2.555,2.585,630141.0
2023-02-01,2.595,2.625,2.585,2.61,494140.0
2023-02-02,2.63,2.635,2.585,2.585,500324.0
2023-02-03,2.595,2.66,2.585,2.61,585931.0
2023-02-06,2.61,2.63,2.545,2.56,493164.0
2023-02-07,2.535,2.595,2.51,2.53,1169181.0
2023-02-08,2.545,2.545,2.52,2.545,692358.0
2023-02-09,2.485,2.53,2.44,2.455,1508394.0
2023-02-10,2.435,2.455,2.37,2.42,1261603.0
2023-02-13,2.43,2.435,2.385,2.395,856490.0
2023-02-14,2.395,2.43,2.37,2.405,756409.0
2023-02-15,2.405,2.445,2.385,2.405,521183.0
2023-02-16,2.435,2.53,2.42,2.47,1027763.0
2023-02-17,2.47,2.505,2.435,2.47,683175.0
2023-02-20,2.445,2.78,2.38,2.78,3450188.0
2023-02-21,2.855,2.96,2.73,2.88,3677302.0
2023-02-22,2.835,2.835,2.655,2.835,1498134.0
2023-02-23,2.82,2.895,2.795,2.88,1033638.0
2023-02-24,2.86,2.935,2.855,2.935,1313102.0
2023-02-27,2.93,2.97,2.91,2.97,1371684.0
2023-02-28,2.97,3.025,2.945,3.01,1519121.0
2023-03-01,3.005,3.055,2.97,3.055,1021113.0
2023-03-02,3.035,3.06,2.995,3.055,878644.0
2023-03-03,3.045,3.07,3.03,3.06,853836.0
2023-03-06,3.06,3.16,3.045,3.11,1136399.0
2023-03-07,3.13,3.235,3.125,3.17,1246325.0
2023-03-08,3.16,3.21,3.045,3.055,781299.0
2023-03-09,3.045,3.11,2.955,3.085,770420.0
2023-03-10,3.045,3.075,2.985,3.055,492881.0
2023-03-13,3.06,3.07,2.98,3.03,574638.0
2023-03-14,3.01,3.085,2.995,3.035,1015817.0
2023-03-15,3.035,3.11,3.02,3.095,618438.0
2023-03-16,3.02,3.13,3.005,3.105,691798.0
2023-03-17,3.11,3.12,2.985,3.005,1145844.0
2023-03-20,3.005,3.14,3.005,3.07,1302093.0
2023-03-21,3.135,3.2,3.12,3.16,923382.0
2023-03-22,3.23,3.23,3.035,3.12,867605.0
2023-03-23,3.085,3.12,3.01,3.01,329892.0
2023-03-24,3.02,3.045,2.99,3.03,315464.0
2023-03-27,3.045,3.065,2.915,3.035,498057.0
2023-03-28,3.01,3.045,2.935,3.01,662694.0
2023-03-29,3.005,3.065,2.97,2.97,451357.0
2023-03-30,3.005,3.055,2.985,3.02,681274.0
2023-03-31,3.035,3.08,3.03,3.03,625631.0
2023-04-03,3.07,3.07,3.015,3.035,480623.0
2023-04-04,3.055,3.095,3.05,3.07,757971.0
2023-04-05,3.045,3.08,2.985,3.005,893443.0
2023-04-06,3.03,3.065,3.01,3.045,743156.0
2023-04-11,3.065,3.07,3.01,3.03,839756.0
2023-04-12,3.07,3.125,3.055,3.065,659814.0
2023-04-13,3.09,3.09,3.005,3.055,433506.0
2023-04-14,3.08,3.105,3.03,3.03,377890.0
2023-04-17,3.065,3.065,2.975,2.995,530364.0
2023-04-18,3.005,3.08,2.95,3.08,606271.0
2023-04-19,3.09,3.09,2.97,3.03,654744.0
2023-04-20,3.035,3.065,2.985,3.065,460318.0
2023-04-21,3.09,3.2,3.065,3.185,652203.0
2023-04-24,3.19,3.19,3.115,3.13,424207.0
2023-04-26,3.105,3.125,3.01,3.03,350666.0
2023-04-27,3.03,3.055,2.975,3.03,466178.0
2023-04-28,3.03,3.065,3.005,3.03,248038.0
2023-05-01,3.045,3.07,3.02,3.055,301839.0
2023-05-02,3.055,3.165,3.055,3.095,453971.0
2023-05-03,3.095,3.115,3.04,3.115,410431.0
2023-05-04,3.115,3.125,2.96,3.01,503068.0
2023-05-05,3.045,3.07,2.995,3.045,395352.0
2023-05-08,3.065,3.09,3.01,3.07,475016.0
2023-05-09,3.09,3.09,3.005,3.02,374921.0
2023-05-10,3.03,3.045,2.97,2.995,530489.0
2023-05-11,2.995,3.035,2.935,3.005,458512.0
2023-05-12,3.01,3.015,2.95,3.005,303931.0
2023-05-15,2.96,3.065,2.96,3.03,334513.0
2023-05-16,3.03,3.15,2.995,3.09,1091075.0
2023-05-17,3.045,3.09,3.01,3.09,372825.0
2023-05-18,3.09,3.13,3.03,3.045,414040.0
2023-05-19,3.09,3.09,2.985,3.035,401121.0
2023-05-22,3.02,3.03,2.96,2.975,395393.0
2023-05-23,2.97,2.975,2.9,2.935,396711.0
2023-05-24,2.945,2.975,2.85,2.875,679989.0
2023-05-25,2.875,2.89,2.805,2.825,656583.0
2023-05-26,2.9,2.9,2.76,2.78,309858.0
2023-05-29,2.805,2.85,2.765,2.83,332765.0
2023-05-30,2.885,2.885,2.755,2.79,566034.0
2023-05-31,2.755,2.79,2.7,2.73,820920.0
2023-06-01,2.73,2.77,2.675,2.71,381289.0
2023-06-02,2.71,2.795,2.7,2.79,307041.0
2023-06-05,2.805,2.89,2.805,2.875,525901.0
2023-06-06,2.865,2.96,2.855,2.945,357022.0
2023-06-07,2.95,2.975,2.925,2.97,421074.0
2023-06-08,2.96,3.045,2.95,2.985,940732.0
2023-06-09,2.995,2.995,2.855,2.865,388711.0
2023-06-13,2.875,2.875,2.79,2.83,331676.0
2023-06-14,2.85,2.875,2.795,2.805,240421.0
2023-06-15,2.815,2.83,2.77,2.795,286080.0
2023-06-16,2.805,2.83,2.76,2.795,943359.0
2023-06-19,2.795,2.805,2.76,2.795,493867.0
2023-06-20,2.77,2.805,2.755,2.78,360880.0
2023-06-21,2.795,2.91,2.795,2.885,418473.0
2023-06-22,2.85,2.865,2.79,2.84,515632.0
2023-06-23,2.85,2.855,2.76,2.77,256838.0
2023-06-26,2.76,2.85,2.76,2.85,542804.0
2023-06-27,2.85,2.885,2.78,2.85,541700.0
2023-06-28,2.85,2.9,2.84,2.855,487382.0
2023-06-29,2.855,2.925,2.84,2.915,690596.0
2023-06-30,2.915,2.96,2.91,2.95,386609.0
2023-07-03,2.96,3.03,2.945,3.01,251781.0
2023-07-04,3.01,3.01,2.91,2.985,535348.0
2023-07-05,2.96,2.995,2.935,2.935,233054.0
2023-07-06,2.935,2.935,2.89,2.915,392679.0
2023-07-07,2.925,2.925,2.87,2.875,372582.0
2023-07-10,2.89,2.91,2.85,2.875,341439.0
2023-07-11,2.875,2.9,2.825,2.84,416755.0
2023-07-12,2.84,2.84,2.805,2.805,367118.0
2023-07-13,2.855,2.855,2.79,2.79,932065.0
2023-07-14,2.79,2.83,2.77,2.79,493947.0
2023-07-17,2.79,2.79,2.73,2.745,1252340.0
2023-07-18,2.76,2.76,2.71,2.735,590506.0
2023-07-19,2.745,2.745,2.67,2.695,624268.0
2023-07-20,2.71,2.735,2.625,2.64,998335.0
2023-07-21,2.66,2.695,2.625,2.675,1041443.0
2023-07-24,2.675,2.695,2.65,2.675,707720.0
2023-07-25,2.685,2.705,2.635,2.65,395232.0
2023-07-26,2.66,2.71,2.64,2.71,600457.0
2023-07-27,2.71,2.79,2.71,2.76,404743.0
2023-07-28,2.77,2.77,2.675,2.695,388767.0
2023-07-31,2.745,2.75,2.7,2.72,342182.0
2023-08-01,2.78,2.855,2.73,2.85,636572.0
2023-08-02,2.83,2.83,2.755,2.755,264776.0
2023-08-03,2.745,2.745,2.695,2.735,369030.0
2023-08-04,2.71,2.735,2.7,2.735,245216.0
2023-08-07,2.735,2.79,2.73,2.73,285437.0
2023-08-08,2.73,2.79,2.72,2.76,265864.0
2023-08-09,2.77,2.79,2.73,2.77,253118.0
2023-08-10,2.79,2.79,2.755,2.78,193127.0
2023-08-11,2.79,2.805,2.755,2.795,366466.0
2023-08-14,2.805,2.84,2.79,2.795,361686.0
2023-08-15,2.815,2.815,2.79,2.795,206940.0
2023-08-16,2.805,2.885,2.79,2.805,516073.0
2023-08-17,2.79,2.805,2.735,2.735,301395.0
2023-08-18,2.73,2.745,2.695,2.73,276971.0
2023-08-21,2.745,2.815,2.71,2.76,345448.0
2023-08-22,2.71,2.71,2.34,2.43,3192544.0
2023-08-23,2.435,2.435,2.34,2.375,936150.0
2023-08-24,2.4,2.46,2.4,2.42,483808.0
2023-08-25,2.46,2.46,2.42,2.455,230999.0
2023-08-28,2.455,2.49,2.43,2.46,223808.0
2023-08-29,2.52,2.53,2.46,2.46,253032.0
2023-08-30,2.48,2.55,2.46,2.54,426940.0
2023-08-31,2.555,2.555,2.515,2.53,1214680.0
2023-09-01,2.54,2.575,2.52,2.54,201974.0
2023-09-04,2.565,2.565,2.54,2.54,180862.0
2023-09-05,2.54,2.565,2.505,2.505,173261.0
2023-09-06,2.52,2.555,2.495,2.53,218111.0
2023-09-07,2.555,2.615,2.53,2.6,278566.0
2023-09-08,2.61,2.61,2.55,2.58,251455.0
2023-09-11,2.615,2.615,2.55,2.565,411077.0
2023-09-12,2.58,2.58,2.55,2.575,225363.0
2023-09-13,2.575,2.585,2.53,2.53,445992.0
2023-09-14,2.62,2.645,2.55,2.635,324568.0
2023-09-15,2.655,2.665,2.61,2.62,1006163.0
2023-09-18,2.63,2.63,2.53,2.54,187456.0
2023-09-19,2.495,2.54,2.46,2.47,223143.0
2023-09-20,2.505,2.505,2.4,2.425,434197.0
2023-09-21,2.45,2.515,2.425,2.48,216214.0
2023-09-22,2.495,2.515,2.415,2.495,177539.0
2023-09-25,2.495,2.54,2.44,2.515,242919.0
2023-09-26,2.505,2.575,2.505,2.54,203850.0
2023-09-27,2.52,2.565,2.47,2.52,198216.0
2023-09-28,2.54,2.54,2.415,2.415,288776.0
2023-09-29,2.45,2.53,2.405,2.53,319656.0
2023-10-02,2.44,2.52,2.44,2.485,125424.0
2023-10-03,2.485,2.5,2.39,2.39,296657.0
2023-10-04,2.4,2.48,2.38,2.435,305899.0
2023-10-05,2.45,2.555,2.45,2.53,265320.0
2023-10-06,2.53,2.53,2.47,2.485,93903.0
2023-10-09,2.485,2.505,2.415,2.48,156417.0
2023-10-10,2.53,2.53,2.425,2.45,157367.0
2023-10-11,2.435,2.47,2.405,2.415,220119.0
2023-10-12,2.46,2.47,2.425,2.45,271432.0
2023-10-13,2.435,2.47,2.415,2.46,244566.0
2023-10-16,2.48,2.495,2.45,2.47,190913.0
2023-10-17,2.47,2.485,2.435,2.44,174712.0
2023-10-18,2.44,2.495,2.425,2.485,343118.0
2023-10-19,2.485,2.485,2.415,2.45,112753.0
2023-10-20,2.435,2.435,2.4,2.405,175881.0
2023-10-23,2.425,2.515,2.405,2.485,492188.0
2023-10-24,2.495,2.54,2.47,2.495,240466.0
2023-10-25,2.485,2.485,2.415,2.45,457804.0
2023-10-26,2.415,2.415,2.36,2.38,427927.0
2023-10-27,2.38,2.425,2.38,2.4,491967.0
2023-10-30,2.4,2.405,2.355,2.355,285314.0
2023-10-31,2.355,2.4,2.345,2.39,165380.0
2023-11-01,2.425,2.43,2.355,2.4,180826.0
2023-11-02,2.425,2.425,2.335,2.345,330672.0
2023-11-03,2.335,2.38,2.26,2.36,610646.0
2023-11-06,2.36,2.37,2.32,2.36,270812.0
2023-11-07,2.36,2.37,2.32,2.335,321808.0
2023-11-08,2.325,2.38,2.31,2.31,1123839.0
2023-11-09,2.335,2.38,2.31,2.36,311390.0
2023-11-10,2.335,2.38,2.32,2.37,226813.0
2023-11-13,2.37,2.37,2.31,2.32,183182.0
2023-11-14,2.32,2.355,2.31,2.345,104051.0
2023-11-15,2.325,2.38,2.325,2.335,298407.0
2023-11-16,2.345,2.44,2.345,2.4,463268.0
2023-11-17,2.4,2.4,2.32,2.355,658730.0
2023-11-20,2.355,2.36,2.28,2.28,521226.0
2023-11-21,2.28,2.31,2.21,2.265,815601.0
2023-11-22,2.3,2.39,2.265,2.265,611742.0
2023-11-23,2.265,2.29,2.245,2.275,493128.0
2023-11-24,2.31,2.325,2.275,2.31,207617.0
2023-11-27,2.265,2.325,2.265,2.275,682955.0
2023-11-28,2.3,2.3,2.195,2.245,760251.0
2023-11-29,2.24,2.325,2.22,2.3,1169643.0
2023-11-30,2.29,2.325,2.255,2.325,738206.0
2023-12-01,2.355,2.355,2.265,2.265,233101.0
2023-12-04,2.28,2.335,2.265,2.32,190465.0
2023-12-05,2.325,2.38,2.32,2.345,173105.0
2023-12-06,2.345,2.37,2.325,2.37,198788.0
2023-12-07,2.335,2.47,2.335,2.46,620010.0
2023-12-08,2.505,2.565,2.48,2.55,972428.0
2023-12-11,2.55,2.655,2.55,2.63,310670.0
2023-12-12,2.62,2.69,2.59,2.595,675409.0
2023-12-13,2.595,2.63,2.585,2.595,242048.0
2023-12-14,2.61,2.61,2.575,2.595,572352.0
2023-12-15,2.585,2.585,2.52,2.575,310719.0
2023-12-18,2.575,2.575,2.505,2.515,223063.0
2023-12-19,2.52,2.53,2.48,2.505,707536.0
2023-12-20,2.52,2.575,2.495,2.55,392235.0
2023-12-21,2.555,2.555,2.465,2.515,479937.0
2023-12-22,2.53,2.55,2.465,2.505,436671.0
2023-12-27,2.505,2.575,2.505,2.54,144827.0
2023-12-28,2.555,2.6,2.53,2.565,145948.0
2023-12-29,2.565,2.585,2.535,2.565,193447.0
2024-01-02,2.555,2.62,2.555,2.62,372564.0
2024-01-03,2.61,2.625,2.58,2.6,169799.0
2024-01-04,2.62,2.62,2.54,2.54,256133.0
2024-01-05,2.555,2.56,2.53,2.54,196460.0
2024-01-08,2.55,2.555,2.495,2.505,220643.0
2024-01-09,2.53,2.61,2.53,2.585,358146.0
2024-01-10,2.595,2.7,2.595,2.69,426868.0
2024-01-11,2.69,2.725,2.665,2.69,397922.0
2024-01-12,2.7,2.7,2.635,2.665,301033.0
2024-01-15,2.68,2.71,2.61,2.63,340158.0
2024-01-16,2.63,2.68,2.63,2.635,112620.0
2024-01-17,2.635,2.665,2.63,2.635,194757.0
2024-01-18,2.655,2.655,2.6,2.61,418402.0
2024-01-19,2.61,2.69,2.595,2.655,454789.0
2024-01-22,2.68,2.745,2.665,2.69,389328.0
2024-01-23,2.69,2.74,2.675,2.71,332653.0
2024-01-24,2.71,2.715,2.645,2.7,269031.0
2024-01-25,2.71,2.78,2.69,2.77,322574.0
2024-01-29,2.78,2.795,2.725,2.725,340677.0
2024-01-30,2.71,2.755,2.69,2.7,156085.0
2024-01-31,2.71,2.71,2.655,2.665,430609.0
2024-02-01,2.665,2.71,2.585,2.635,448489.0
2024-02-02,2.69,2.69,2.635,2.635,423255.0
2024-02-05,2.635,2.675,2.595,2.62,662795.0
2024-02-06,2.595,2.62,2.55,2.555,352381.0
2024-02-07,2.555,2.585,2.52,2.54,349911.0
2024-02-08,2.54,2.595,2.52,2.585,227342.0
2024-02-09,2.565,2.635,2.565,2.62,337666.0
2024-02-12,2.635,2.645,2.61,2.635,246650.0
2024-02-13,2.645,2.71,2.635,2.68,342732.0
2024-02-14,2.68,2.68,2.635,2.665,544665.0
2024-02-15,2.71,2.715,2.645,2.665,263702.0
2024-02-16,2.715,2.715,2.61,2.63,871867.0
2024-02-19,2.655,2.655,2.585,2.595,194826.0
2024-02-20,2.585,2.585,2.52,2.53,267113.0
2024-02-21,2.53,2.53,2.36,2.39,1033852.0
2024-02-22,2.415,2.48,2.36,2.47,912119.0
2024-02-23,2.485,2.495,2.435,2.46,217897.0
2024-02-26,2.44,2.485,2.425,2.48,381210.0
2024-02-27,2.48,2.48,2.28,2.32,889853.0
2024-02-28,2.195,2.24,2.005,2.16,2663489.0
2024-02-29,2.105,2.14,2.04,2.12,1293593.0
2024-03-01,2.13,2.165,2.085,2.165,429602.0
2024-03-04,2.175,2.22,2.14,2.22,481712.0
2024-03-05,2.22,2.29,2.195,2.28,479649.0
2024-03-06,2.28,2.29,2.24,2.275,525826.0
2024-03-07,2.275,2.29,2.245,2.275,413201.0
2024-03-08,2.265,2.355,2.265,2.345,908291.0
2024-03-11,2.325,2.38,2.31,2.355,179301.0
2024-03-12,2.345,2.355,2.24,2.255,504620.0
2024-03-13,2.28,2.31,2.265,2.29,292982.0
2024-03-14,2.29,2.31,2.24,2.245,372067.0
2024-03-15,2.31,2.31,2.23,2.275,568067.0
2024-03-18,2.275,2.3,2.245,2.265,324816.0
2024-03-19,2.245,2.31,2.195,2.31,572131.0
2024-03-20,2.32,2.355,2.28,2.345,222306.0
2024-03-21,2.345,2.39,2.345,2.36,513295.0
2024-03-22,2.37,2.37,2.345,2.36,188605.0
2024-03-25,2.355,2.38,2.335,2.335,265578.0
2024-03-26,2.345,2.4,2.32,2.4,208975.0
2024-03-27,2.39,2.44,2.35,2.415,302272.0
2024-03-28,2.455,2.46,2.41,2.425,209912.0
2024-04-02,2.425,2.445,2.41,2.425,537714.0
2024-04-03,2.41,2.445,2.39,2.41,137157.0
2024-04-04,2.41,2.425,2.35,2.38,140864.0
2024-04-05,2.345,2.405,2.345,2.355,216620.0
2024-04-08,2.375,2.39,2.31,2.345,292451.0
2024-04-09,2.31,2.345,2.275,2.29,215518.0
2024-04-10,2.29,2.33,2.275,2.3,161077.0
2024-04-11,2.345,2.345,2.265,2.29,170959.0
2024-04-12,2.29,2.3,2.27,2.275,147313.0
2024-04-15,2.275,2.275,2.2,2.21,470853.0
2024-04-16,2.2,2.2,2.145,2.19,562631.0
2024-04-17,2.175,2.19,2.165,2.175,335585.0
2024-04-18,2.175,2.19,2.165,2.165,468166.0
2024-04-19,2.165,2.185,2.13,2.14,468713.0
2024-04-22,2.14,2.19,2.13,2.175,260350.0
2024-04-23,2.165,2.22,2.165,2.2,293497.0
2024-04-24,2.23,2.265,2.22,2.245,231499.0
2024-04-26,2.255,2.255,2.21,2.22,288998.0
2024-04-29,2.255,2.3,2.21,2.21,172791.0
2024-04-30,2.245,2.245,2.19,2.19,159400.0
2024-05-01,2.185,2.21,2.175,2.185,318628.0
2024-05-02,2.175,2.22,2.165,2.175,366397.0
2024-05-03,2.165,2.21,2.165,2.2,475595.0
2024-05-06,2.22,2.23,2.19,2.22,968522.0
2024-05-07,2.19,2.265,2.19,2.24,171319.0
2024-05-08,2.24,2.29,2.23,2.23,168949.0
2024-05-09,2.22,2.23,2.185,2.19,375587.0
2024-05-10,2.2,2.21,2.185,2.19,116119.0
2024-05-13,2.19,2.23,2.155,2.23,339632.0
2024-05-14,2.23,2.3,2.23,2.3,305660.0
2024-05-15,2.3,2.3,2.19,2.21,711192.0
2024-05-16,2.21,2.245,2.19,2.2,510597.0
2024-05-17,2.22,2.22,2.075,2.075,1909425.0
2024-05-20,2.085,2.1,2.065,2.095,672368.0
2024-05-21,2.095,2.13,2.02,2.1,912440.0
2024-05-22,2.12,2.13,1.995,1.995,940184.0
2024-05-23,1.995,2.02,1.985,1.995,529096.0
2024-05-24,1.975,1.995,1.975,1.995,308173.0
2024-05-27,1.995,1.995,1.94,1.995,742353.0
2024-05-28,1.995,1.995,1.95,1.95,842787.0
2024-05-29,1.95,2.02,1.935,1.985,788692.0
2024-05-30,1.985,2.02,1.93,2.02,526432.0
2024-05-31,2.005,2.065,1.985,2.065,4543652.0
2024-06-03,2.05,2.075,2.03,2.055,334637.0
2024-06-04,2.055,2.075,2.025,2.055,358045.0
2024-06-05,2.055,2.055,1.975,2.03,990709.0
2024-06-06,2.05,2.085,2.05,2.065,296448.0
2024-06-07,2.065,2.085,2.05,2.085,296391.0
2024-06-11,2.075,2.095,2.05,2.085,386663.0
2024-06-12,2.075,2.145,2.075,2.13,1046040.0
2024-06-13,2.155,2.2,2.12,2.185,399833.0
2024-06-14,2.185,2.24,2.185,2.22,425167.0
2024-06-17,2.21,2.3,2.21,2.285,670305.0
2024-06-18,2.29,2.335,2.265,2.33,580577.0
2024-06-19,2.335,2.4,2.3,2.375,775458.0
2024-06-20,2.375,2.39,2.275,2.375,1156697.0
2024-06-21,2.38,2.445,2.345,2.365,1209696.0
2024-06-24,2.345,2.375,2.335,2.365,683002.0
2024-06-25,2.33,2.38,2.3,2.345,540076.0
2024-06-26,2.365,2.38,2.265,2.31,1269114.0
2024-06-27,2.29,2.32,2.21,2.265,1132216.0
2024-06-28,2.31,2.32,2.24,2.265,327552.0
2024-07-01,2.255,2.29,2.23,2.265,426471.0
2024-07-02,2.255,2.29,2.23,2.255,982366.0
2024-07-03,2.255,2.275,2.22,2.24,537985.0
2024-07-04,2.23,2.275,2.23,2.275,179836.0
2024-07-05,2.3,2.3,2.24,2.285,304263.0
2024-07-08,2.285,2.29,2.255,2.255,589478.0
2024-07-09,2.255,2.285,2.14,2.165,943927.0
2024-07-10,2.145,2.165,2.085,2.165,2232580.0
2024-07-11,2.19,2.21,2.165,2.175,513286.0
2024-07-12,2.175,2.23,2.165,2.22,292491.0
2024-07-15,2.255,2.255,2.15,2.21,558528.0
2024-07-16,2.175,2.21,2.11,2.14,1155035.0
2024-07-17,2.13,2.185,2.11,2.14,363432.0
2024-07-18,2.14,2.185,2.1,2.185,299402.0
2024-07-19,2.175,2.245,2.175,2.24,251165.0
2024-07-22,2.21,2.245,2.2,2.22,148468.0
2024-07-23,2.245,2.36,2.22,2.335,813619.0
2024-07-24,2.33,2.355,2.285,2.345,664164.0
2024-07-25,2.33,2.375,2.29,2.375,478296.0
2024-07-26,2.375,2.425,2.345,2.375,358059.0
2024-07-29,2.39,2.395,2.245,2.31,401371.0
2024-07-30,2.245,2.29,2.2,2.22,1692941.0
2024-07-31,2.255,2.3,2.175,2.29,829307.0
2024-08-01,2.29,2.335,2.245,2.32,283592.0
2024-08-02,2.31,2.31,2.21,2.29,1122402.0
2024-08-05,2.29,2.3,2.2,2.21,822969.0
2024-08-06,2.21,2.23,2.175,2.2,858136.0
2024-08-07,2.185,2.24,2.185,2.21,453663.0
2024-08-08,2.21,2.23,2.145,2.19,637531.0
2024-08-09,2.21,2.22,2.165,2.22,473476.0
2024-08-12,2.22,2.3,2.215,2.285,309766.0
2024-08-13,2.255,2.365,2.255,2.365,750828.0
2024-08-14,2.375,2.375,2.245,2.29,750631.0
2024-08-15,2.3,2.345,2.275,2.345,392356.0
2024-08-16,2.345,2.4,2.3,2.38,490469.0
2024-08-19,2.375,2.38,2.295,2.32,706648.0
2024-08-20,2.32,2.355,2.285,2.345,514353.0
2024-08-21,2.345,2.48,2.32,2.465,1271247.0
2024-08-22,2.48,2.525,2.455,2.525,721937.0
2024-08-23,2.525,2.57,2.48,2.555,474782.0
2024-08-26,2.57,2.6,2.535,2.535,655770.0
2024-08-27,2.545,2.57,2.355,2.375,878353.0
2024-08-28,2.375,2.445,2.375,2.4,788869.0
2024-08-29,2.615,2.815,2.6,2.625,4716455.0
2024-08-30,2.645,2.745,2.645,2.705,2236655.0
2024-09-02,2.725,2.905,2.715,2.835,2943147.0
2024-09-03,2.79,2.95,2.79,2.95,1322269.0
2024-09-04,2.985,3.145,2.96,3.12,1490223.0
2024-09-05,3.09,3.09,3.005,3.035,1263340.0
2024-09-06,2.995,3.06,2.985,3.015,1025735.0
2024-09-09,3.035,3.05,2.97,3.015,807588.0
2024-09-10,3.025,3.1,3.025,3.1,1160748.0
2024-09-11,3.1,3.175,3.07,3.125,2029872.0
2024-09-12,3.005,3.23,2.97,3.175,3139062.0
2024-09-13,3.155,3.23,3.135,3.205,1345529.0
2024-09-16,3.21,3.285,3.165,3.285,1486349.0
2024-09-17,3.285,3.345,3.22,3.295,1367439.0
2024-09-18,3.295,3.325,3.23,3.325,918908.0
2024-09-19,3.335,3.355,3.26,3.295,1360348.0
2024-09-20,3.315,3.38,3.26,3.335,2147000.0
2024-09-23,3.335,3.39,3.26,3.355,1850699.0
2024-09-24,3.355,3.39,3.24,3.345,1298348.0
2024-09-25,3.355,3.41,3.305,3.38,1328950.0
2024-09-26,3.43,3.505,3.36,3.42,1620675.0
2024-09-27,3.41,3.465,3.315,3.355,885146.0
2024-09-30,3.345,3.465,3.345,3.445,1714582.0
2024-10-01,3.465,3.56,3.435,3.54,1510992.0
2024-10-02,3.56,3.605,3.505,3.515,1770283.0
2024-10-03,3.57,3.57,3.465,3.515,1022479.0
2024-10-04,3.485,3.53,3.4,3.41,941395.0
2024-10-07,3.42,3.515,3.41,3.475,1477067.0
2024-10-08,3.495,3.495,3.42,3.445,931625.0
2024-10-09,3.505,3.53,3.445,3.515,1310665.0
2024-10-10,3.52,3.55,3.455,3.55,1089588.0
2024-10-11,3.54,3.59,3.52,3.52,753368.0
2024-10-14,3.52,3.52,3.445,3.465,381522.0
2024-10-15,3.475,3.625,3.475,3.57,1451569.0
2024-10-16,3.55,3.55,3.475,3.475,629700.0
2024-10-17,3.475,3.495,3.435,3.455,575424.0
2024-10-18,3.505,3.505,3.4,3.43,1214852.0
2024-10-21,3.42,3.445,3.37,3.4,660735.0
2024-10-22,3.36,3.41,3.36,3.39,808475.0
2024-10-23,3.38,3.465,3.36,3.465,666667.0
2024-10-24,3.475,3.495,3.4,3.41,2570904.0
2024-10-25,3.42,3.475,3.36,3.41,1322769.0
2024-10-28,3.41,3.455,3.285,3.36,1453767.0
2024-10-29,3.36,3.465,3.355,3.43,1240397.0
2024-10-30,3.43,3.435,3.335,3.38,978711.0
2024-10-31,3.4,3.43,3.36,3.41,1307727.0
2024-11-01,3.37,3.41,3.325,3.355,883875.0
2024-11-04,3.335,3.4,3.325,3.36,805507.0
2024-11-05,3.38,3.39,3.335,3.355,405494.0
2024-11-06,3.37,3.445,3.36,3.445,1073617.0
2024-11-07,3.445,3.465,3.38,3.435,580396.0
2024-11-08,3.43,3.515,3.36,3.38,624585.0
2024-11-11,3.335,3.465,3.335,3.39,425401.0
2024-11-12,3.43,3.43,3.355,3.37,587531.0
2024-11-13,3.4,3.4,3.305,3.36,889115.0
2024-11-14,3.335,3.345,3.25,3.325,760259.0
2024-11-15,3.305,3.325,3.09,3.21,1474331.0
2024-11-18,3.175,3.25,3.125,3.195,1036937.0
2024-11-19,3.21,3.26,3.205,3.23,965350.0
2024-11-20,3.21,3.27,3.185,3.21,1167898.0
2024-11-21,3.23,3.27,3.175,3.26,664775.0
2024-11-22,3.23,3.315,3.23,3.285,422116.0
2024-11-25,3.285,3.325,3.24,3.285,716089.0
2024-11-26,3.26,3.35,3.24,3.325,781911.0
2024-11-27,3.26,3.37,3.26,3.285,825795.0
2024-11-28,3.27,3.3,3.25,3.285,601416.0
2024-11-29,3.305,3.305,3.24,3.26,407342.0
2024-12-02,3.305,3.39,3.21,3.25,864606.0
2024-12-03,3.285,3.35,3.26,3.325,575740.0
2024-12-04,3.305,3.43,3.26,3.41,1152122.0
2024-12-05,3.43,3.57,3.43,3.495,1027989.0
2024-12-06,3.52,3.56,3.38,3.4,652466.0
2024-12-09,3.475,3.475,3.36,3.445,404732.0
2024-12-10,3.435,3.435,3.305,3.335,764554.0
2024-12-11,3.305,3.325,3.21,3.21,876341.0
2024-12-12,3.21,3.27,3.21,3.25,347196.0
2024-12-13,3.25,3.27,3.21,3.25,298459.0
2024-12-16,3.22,3.355,3.22,3.355,600597.0
2024-12-17,3.315,3.36,3.305,3.355,425836.0
2024-12-18,3.315,3.41,3.315,3.39,412348.0
2024-12-19,3.295,3.37,3.24,3.28,519967.0
2024-12-20,3.24,3.24,3.145,3.23,604252.0
2024-12-23,3.24,3.28,3.195,3.26,769391.0
2024-12-24,3.24,3.28,3.21,3.26,154925.0
2024-12-27,3.25,3.315,3.25,3.285,240812.0
2024-12-30,3.26,3.345,3.26,3.315,245653.0
2024-12-31,3.285,3.305,3.22,3.23,185666.0
2025-01-02,3.22,3.24,3.165,3.21,316095.0
2025-01-03,3.195,3.21,3.125,3.165,300148.0
2025-01-06,3.155,3.195,3.12,3.175,308622.0
2025-01-07,3.145,3.26,3.145,3.23,324686.0
2025-01-08,3.22,3.36,3.21,3.285,543969.0
2025-01-09,3.26,3.36,3.25,3.36,507106.0
2025-01-10,3.285,3.36,3.285,3.315,276963.0
2025-01-13,3.28,3.325,3.22,3.23,293938.0
2025-01-14,3.22,3.27,3.22,3.25,336921.0
2025-01-15,3.21,3.285,3.175,3.175,389476.0
2025-01-16,3.145,3.22,3.145,3.205,189849.0
2025-01-17,3.185,3.23,3.165,3.185,239824.0
2025-01-20,3.23,3.23,3.145,3.145,252869.0
2025-01-21,3.155,3.285,3.135,3.24,370627.0
2025-01-22,3.185,3.24,3.145,3.185,786947.0
2025-01-23,3.145,3.325,3.145,3.305,784488.0
2025-01-24,3.285,3.355,3.28,3.335,367116.0
2025-01-28,3.335,3.42,3.315,3.37,542269.0
2025-01-29,3.4,3.465,3.37,3.43,856115.0
2025-01-30,3.43,3.475,3.42,3.435,309021.0
2025-01-31,3.43,3.555,3.43,3.52,781134.0
2025-02-03,3.485,3.56,3.485,3.55,377674.0
2025-02-04,3.57,3.595,3.445,3.495,366089.0
2025-02-05,3.465,3.515,3.39,3.475,489864.0
2025-02-06,3.475,3.53,3.445,3.485,181243.0
2025-02-07,3.465,3.505,3.445,3.455,180970.0
2025-02-10,3.43,3.465,3.4,3.435,229265.0
2025-02-11,3.435,3.445,3.39,3.4,171381.0
2025-02-12,3.4,3.435,3.39,3.42,343102.0
2025-02-13,3.42,3.465,3.395,3.435,211993.0
2025-02-14,3.435,3.54,3.435,3.52,1109964.0
2025-02-17,3.52,3.57,3.485,3.52,671568.0
2025-02-18,3.52,3.52,3.435,3.465,524878.0
2025-02-19,3.475,3.54,3.445,3.53,465422.0
2025-02-20,3.475,3.52,3.43,3.485,675304.0
2025-02-21,3.485,3.515,3.465,3.485,904501.0
2025-02-24,3.485,3.515,3.435,3.475,408229.0
2025-02-25,3.475,3.515,3.435,3.475,495715.0
2025-02-26,3.43,3.43,2.77,3.07,5661493.0
2025-02-27,3.135,3.205,3.005,3.07,2154944.0
2025-02-28,3.175,3.175,2.91,2.91,1178501.0
2025-03-03,2.865,2.96,2.82,2.92,2177658.0
2025-03-04,2.885,2.91,2.855,2.91,1181102.0
2025-03-05,2.9,2.94,2.865,2.91,777308.0
2025-03-06,2.94,2.96,2.895,2.93,693910.0
2025-03-07,2.93,2.97,2.895,2.9,527254.0
2025-03-10,2.895,2.91,2.835,2.9,2265897.0
2025-03-11,2.845,2.895,2.845,2.865,2203277.0
2025-03-12,2.835,2.91,2.815,2.825,1413825.0
2025-03-13,2.835,2.865,2.75,2.76,817464.0
2025-03-14,2.76,2.81,2.695,2.77,1971005.0
2025-03-17,2.76,2.825,2.74,2.825,970289.0
2025-03-18,2.825,2.865,2.81,2.845,419959.0
2025-03-19,2.855,2.92,2.835,2.875,1084431.0
2025-03-20,2.875,2.91,2.845,2.895,590310.0
2025-03-21,2.885,2.925,2.845,2.845,1900388.0
2025-03-24,2.865,2.865,2.8,2.82,538440.0
2025-03-25,2.835,2.845,2.75,2.825,592276.0
2025-03-26,2.8,2.905,2.795,2.855,839861.0
2025-03-27,2.845,2.92,2.845,2.865,842201.0
2025-03-28,2.865,2.885,2.815,2.835,572693.0
2025-03-31,2.815,2.865,2.8,2.845,579581.0
2025-04-01,2.875,2.875,2.79,2.865,702575.0
2025-04-02,2.855,2.875,2.835,2.865,796247.0
2025-04-03,2.78,2.89,2.78,2.885,703621.0
2025-04-04,2.78,2.865,2.78,2.8,453571.0
2025-04-07,2.75,2.77,2.685,2.72,840048.0
2025-04-08,2.75,2.93,2.685,2.92,835535.0
2025-04-09,2.91,2.91,2.77,2.78,1677441.0
2025-04-10,2.92,2.96,2.865,2.905,767257.0
2025-04-11,2.865,2.865,2.8,2.835,383368.0
2025-04-14,2.865,2.865,2.8,2.815,324091.0
2025-04-15,2.835,2.855,2.815,2.845,381561.0
2025-04-16,2.865,2.92,2.835,2.865,811137.0
2025-04-17,2.865,2.885,2.825,2.865,316834.0
2025-04-22,2.865,2.865,2.78,2.8,559229.0
2025-04-23,2.815,2.855,2.8,2.815,825654.0
2025-04-24,2.825,2.895,2.815,2.875,840627.0
2025-04-28,2.875,2.92,2.855,2.895,975932.0
2025-04-29,2.91,2.985,2.895,2.97,677101.0
2025-04-30,2.96,3.015,2.96,2.98,768214.0
2025-05-01,2.98,3.01,2.95,2.99,577884.0
2025-05-02,3.0,3.035,2.96,3.0,617658.0
2025-05-05,3.075,3.085,2.95,2.96,785954.0
2025-05-06,2.96,3.03,2.95,3.0,503768.0
2025-05-07,3.0,3.045,2.96,3.045,709313.0
2025-05-08,3.025,3.095,3.0,3.045,547614.0
2025-05-09,3.045,3.065,3.0,3.015,321093.0
2025-05-12,3.025,3.045,2.835,2.885,1876913.0
2025-05-13,2.905,2.995,2.875,2.97,592167.0
2025-05-14,2.97,2.98,2.905,2.905,774582.0
2025-05-15,2.91,2.94,2.825,2.91,1071138.0
2025-05-16,2.91,3.0,2.85,2.98,1337292.0
2025-05-19,3.0,3.015,2.95,2.96,689689.0
2025-05-20,2.96,3.015,2.915,2.95,600386.0
2025-05-21,2.95,2.995,2.92,2.94,468398.0
2025-05-22,2.94,2.95,2.815,2.835,677747.0
2025-05-23,2.845,2.88,2.8,2.815,998327.0
2025-05-26,2.825,2.865,2.79,2.845,1193994.0
2025-05-27,2.855,2.855,2.79,2.8,494072.0
2025-05-28,2.805,2.895,2.805,2.855,2313201.0
2025-05-29,2.805,2.855,2.78,2.79,1578506.0
2025-05-30,2.825,2.825,2.715,2.72,1049040.0
2025-06-02,2.75,2.76,2.67,2.695,1192764.0
2025-06-03,2.71,2.71,2.58,2.665,1401895.0
2025-06-04,2.685,2.71,2.65,2.655,901803.0
2025-06-05,2.675,2.685,2.63,2.655,577825.0
2025-06-06,2.665,2.685,2.605,2.645,881637.0
2025-06-10,2.665,2.675,2.625,2.655,787031.0
2025-06-11,2.675,2.7,2.625,2.625,956588.0
2025-06-12,2.635,2.73,2.605,2.695,847094.0
2025-06-13,2.73,2.73,2.58,2.605,957161.0
2025-06-16,2.595,2.685,2.595,2.625,638526.0
2025-06-17,2.655,2.685,2.605,2.615,551920.0
2025-06-18,2.645,2.66,2.59,2.605,706526.0
2025-06-19,2.59,2.615,2.555,2.57,619944.0
2025-06-20,2.635,2.635,2.5,2.5,3580712.0
2025-06-23,2.485,2.55,2.47,2.51,716744.0
2025-06-24,2.51,2.605,2.51,2.59,724283.0
2025-06-25,2.59,2.625,2.53,2.605,1037621.0
2025-06-26,2.615,2.635,2.58,2.595,968523.0
2025-06-27,2.595,2.695,2.595,2.675,659482.0
2025-06-30,2.665,2.69,2.625,2.655,687567.0
2025-07-01,2.675,2.7,2.66,2.685,416700.0
2025-07-02,2.685,2.685,2.615,2.635,835167.0
2025-07-03,2.675,2.695,2.635,2.685,842092.0
2025-07-04,2.71,2.74,2.655,2.7,576801.0
2025-07-07,2.695,2.7,2.61,2.615,719871.0
2025-07-08,2.615,2.655,2.595,2.625,550536.0
2025-07-09,2.645,2.695,2.625,2.645,585146.0
2025-07-10,2.655,2.685,2.62,2.635,442174.0
2025-07-11,2.635,2.655,2.605,2.635,296356.0
2025-07-14,2.635,2.675,2.615,2.665,402309.0
2025-07-15,2.675,2.695,2.655,2.685,340582.0
2025-07-16,2.685,2.72,2.655,2.71,367692.0
2025-07-17,2.73,2.73,2.685,2.71,365497.0
2025-07-18,2.71,2.74,2.695,2.72,505490.0
2025-07-21,2.7,2.7,2.635,2.685,833589.0
2025-07-22,2.7,2.71,2.665,2.695,798761.0
2025-07-23,2.695,2.715,2.645,2.695,1628916.0
2025-07-24,2.7,2.75,2.695,2.74,571619.0
2025-07-25,2.74,2.76,2.7,2.7,698425.0
2025-07-28,2.72,2.73,2.685,2.7,423622.0
2025-07-29,2.7,2.7,2.655,2.695,772900.0
2025-07-30,2.7,2.72,2.665,2.675,557613.0
2025-07-31,2.665,2.675,2.625,2.635,658084.0
2025-08-01,2.655,2.655,2.59,2.59,476645.0
2025-08-04,2.595,2.625,2.59,2.595,327747.0
2025-08-05,2.695,2.695,2.59,2.605,685645.0
2025-08-06,2.615,2.675,2.605,2.675,566404.0
2025-08-07,2.675,2.72,2.655,2.7,363706.0
2025-08-08,2.7,2.71,2.68,2.685,199724.0
2025-08-11,2.695,2.71,2.685,2.695,253502.0
2025-08-12,2.71,2.71,2.595,2.605,1012796.0
2025-08-13,2.615,2.615,2.58,2.59,603567.0
2025-08-14,2.59,2.625,2.59,2.59,398421.0
2025-08-15,2.605,2.605,2.57,2.58,516832.0
2025-08-18,2.58,2.595,2.55,2.57,628313.0
2025-08-19,2.58,2.625,2.55,2.625,640445.0
2025-08-20,2.625,2.695,2.605,2.615,1160722.0
2025-08-21,2.635,2.635,2.38,2.405,2814699.0
2025-08-22,2.435,2.435,2.385,2.395,2439985.0
2025-08-25,2.415,2.455,2.36,2.385,1482157.0
2025-08-26,2.58,2.8,2.52,2.55,6342320.0
2025-08-27,2.58,2.615,2.5,2.59,1911005.0
2025-08-28,2.605,2.7,2.58,2.675,1376124.0
2025-08-29,2.66,2.74,2.62,2.72,1077841.0
2025-09-01,2.77,2.78,2.685,2.71,764900.0
2025-09-02,2.73,2.75,2.67,2.67,361456.0
2025-09-03,2.66,2.68,2.61,2.61,659961.0
2025-09-04,2.63,2.68,2.62,2.63,1033556.0
2025-09-05,2.64,2.65,2.59,2.6,443775.0
2025-09-08,2.62,2.62,2.58,2.62,471137.0
2025-09-09,2.61,2.63,2.52,2.54,940384.0
2025-09-10,2.54,2.57,2.51,2.51,527077.0
2025-09-11,2.52,2.535,2.48,2.49,752200.0
2025-09-12,2.5,2.58,2.5,2.54,967187.0
2025-09-15,2.56,2.57,2.52,2.55,702327.0
2025-09-16,2.57,2.57,2.5,2.51,470443.0
2025-09-17,2.51,2.54,2.485,2.5,728907.0
2025-09-18,2.52,2.52,2.48,2.5,313496.0
2025-09-19,2.55,2.59,2.5,2.59,3661471.0
2025-09-22,2.59,2.59,2.51,2.52,751958.0
2025-09-23,2.53,2.54,2.51,2.52,850079.0
2025-09-24,2.52,2.57,2.49,2.5,955471.0
2025-09-25,2.54,2.54,2.46,2.51,1016704.0
2025-09-26,2.51,2.51,2.48,2.49,479049.0
2025-09-29,2.49,2.52,2.44,2.44,947918.0
2025-09-30,2.44,2.45,2.38,2.4,1373434.0
2025-10-01,2.43,2.43,2.39,2.41,989064.0
2025-10-02,2.45,2.48,2.41,2.48,1022255.0
2025-10-03,2.48,2.53,2.475,2.52,527129.0
2025-10-06,2.53,2.55,2.5,2.5,666735.0
2025-10-07,2.5,2.53,2.49,2.5,688078.0
2025-10-08,2.5,2.51,2.45,2.48,820284.0
2025-10-09,2.5,2.5,2.46,2.47,339450.0
2025-10-10,2.46,2.49,2.45,2.48,446906.0
2025-10-13,2.46,2.48,2.44,2.47,639828.0
2025-10-14,2.49,2.49,2.4,2.41,1259360.0
2025-10-15,2.43,2.47,2.43,2.46,635165.0
2025-10-16,2.48,2.54,2.46,2.53,580840.0
2025-10-17,2.53,2.54,2.5,2.51,511335.0
2025-10-20,2.51,2.545,2.51,2.53,515773.0
2025-10-21,2.55,2.565,2.53,2.56,759198.0
2025-10-22,2.55,2.55,2.51,2.53,742488.0
2025-10-23,2.63,2.77,2.57,2.75,2320471.0
2025-10-24,2.75,2.82,2.73,2.74,1234365.0
2025-10-27,2.76,2.78,2.67,2.71,683788.0
2025-10-28,2.71,2.71,2.62,2.63,1048162.0
2025-10-29,2.7,2.7,2.615,2.63,810808.0
2025-10-30,2.61,2.62,2.56,2.6,1562054.0
2025-10-31,2.56,2.62,2.54,2.6,972635.0
2025-11-03,2.6,2.64,2.595,2.63,455306.0
2025-11-04,2.64,2.68,2.62,2.68,535988.0
2025-11-05,2.68,2.68,2.61,2.61,397999.0
2025-11-06,2.62,2.66,2.61,2.61,319750.0
2025-11-07,2.61,2.62,2.54,2.55,869010.0
2025-11-10,2.56,2.63,2.55,2.61,560942.0
2025-11-11,2.63,2.65,2.605,2.64,301538.0
2025-11-12,2.635,2.71,2.63,2.7,1006699.0
2025-11-13,2.71,2.75,2.67,2.69,865672.0
2025-11-14,2.68,2.7,2.63,2.7,743406.0
2025-11-17,2.7,2.7,2.63,2.68,1485219.0
2025-11-18,2.67,2.675,2.6,2.6,599630.0
2025-11-19,2.61,2.67,2.61,2.65,361964.0
2025-11-20,2.68,2.77,2.68,2.77,1025231.0
2025-11-21,2.73,2.75,2.7,2.71,374772.0
2025-11-24,2.73,2.84,2.73,2.81,1230029.0
2025-11-25,2.81,2.86,2.81,2.83,693344.0
2025-11-26,2.83,2.91,2.83,2.9,586448.0