Date,Open,High,Low,Close,Volume
2020-10-23,3.185,3.235,3.0,3.01,4371362.0
2020-10-26,3.04,3.065,2.78,2.81,2996772.0
2020-10-27,2.845,2.85,2.655,2.655,202555.0
2020-10-28,2.735,2.825,2.68,2.715,3148471.0
2020-10-29,2.625,2.67,2.565,2.625,4550513.0
2020-10-30,2.605,2.715,2.555,2.57,3024541.0
2020-11-02,2.615,2.67,2.59,2.655,2563765.0
2020-11-03,2.65,2.69,2.585,2.585,2362819.0
2020-11-04,2.615,2.67,2.545,2.64,6214770.0
2020-11-05,2.68,2.78,2.655,2.78,2485715.0
2020-11-06,2.81,2.885,2.76,2.825,292009.0
2020-11-09,2.845,2.925,2.83,2.88,2582266.0
2020-11-10,2.905,2.98,2.755,2.81,1096802.0
2020-11-11,2.88,2.88,2.715,2.8,4109925.0
2020-11-12,2.775,2.905,2.76,2.85,3443254.0
2020-11-13,2.82,2.84,2.72,2.755,2737080.0
2020-11-16,2.795,2.795,2.795,2.795,800.0
2020-11-17,2.795,2.81,2.715,2.76,4478150.0
2020-11-18,2.735,2.775,2.695,2.735,3453182.0
2020-11-19,2.725,2.825,2.725,2.775,1698802.0
2020-11-20,2.78,2.81,2.695,2.785,1300370.0
2020-11-23,2.81,2.865,2.805,2.85,2306944.0
2020-11-24,2.88,2.995,2.85,2.955,1737080.0
2020-11-25,2.99,3.01,2.895,2.93,993675.0
2020-11-26,2.91,2.98,2.91,2.945,823986.0
2020-11-27,2.925,3.04,2.925,3.04,1132608.0
2020-11-30,3.085,3.115,3.01,3.01,2753536.0
2020-12-01,2.99,3.06,2.975,3.01,2450208.0
2020-12-02,3.04,3.145,3.02,3.115,1947013.0
2020-12-03,3.14,3.265,3.12,3.255,2227533.0
2020-12-04,3.27,3.375,3.265,3.355,1512872.0
2020-12-07,3.4,3.5,3.395,3.435,1646006.0
2020-12-08,3.46,3.46,3.315,3.35,1559402.0
2020-12-09,3.305,3.4,3.285,3.32,2627398.0
2020-12-10,3.32,3.39,3.22,3.25,2503014.0
2020-12-11,3.25,3.35,3.21,3.27,1839395.0
2020-12-14,3.235,3.235,3.12,3.145,2420903.0
2020-12-15,3.12,3.125,2.995,3.015,3538652.0
2020-12-16,3.075,3.12,2.955,2.99,3058348.0
2020-12-17,2.99,3.095,2.955,3.04,3250111.0
2020-12-18,3.06,3.14,3.03,3.1,2708591.0
2020-12-21,3.12,3.255,3.095,3.23,1429513.0
2020-12-22,3.23,3.245,3.14,3.16,1341667.0
2020-12-23,3.14,3.185,3.105,3.14,1321917.0
2020-12-24,3.125,3.18,3.125,3.16,337181.0
2020-12-29,3.145,3.205,3.145,3.16,385184.0
2020-12-30,3.15,3.17,3.11,3.15,716788.0
2020-12-31,3.12,3.165,3.105,3.14,566774.0
2021-01-04,3.14,3.19,3.125,3.17,434215.0
2021-01-05,3.16,3.25,3.16,3.19,1239027.0
2021-01-06,3.16,3.265,3.09,3.115,2050268.0
2021-01-07,3.12,3.23,3.12,3.185,1426297.0
2021-01-08,3.22,3.23,3.015,3.06,1102596.0
2021-01-11,3.05,3.085,3.03,3.035,1249080.0
2021-01-12,3.035,3.095,3.015,3.015,1196521.0
2021-01-13,3.0,3.015,2.975,2.995,1090776.0
2021-01-14,2.975,2.995,2.945,2.965,1028201.0
2021-01-15,2.95,2.99,2.865,2.89,3547115.0
2021-01-18,2.845,2.885,2.845,2.87,1653123.0
2021-01-19,2.885,2.98,2.885,2.97,1058572.0
2021-01-20,3.055,3.075,2.905,2.925,2127804.0
2021-01-21,2.93,3.055,2.93,3.015,1751707.0
2021-01-22,3.015,3.08,3.015,3.035,1312043.0
2021-01-25,3.03,3.1,3.015,3.095,521312.0
2021-01-27,3.1,3.16,2.935,2.945,2190301.0
2021-01-28,2.88,2.91,2.825,2.89,1930691.0
2021-01-29,2.935,2.995,2.82,2.82,1470180.0
2021-02-01,2.84,2.975,2.81,2.84,2037108.0
2021-02-02,2.945,3.01,2.82,2.87,1253585.0
2021-02-03,2.93,3.015,2.88,2.895,1929038.0
2021-02-04,2.925,2.935,2.865,2.885,1328530.0
2021-02-05,2.935,2.975,2.88,2.905,1277380.0
2021-02-08,2.905,2.97,2.89,2.925,651479.0
2021-02-09,2.945,2.99,2.91,2.975,1207738.0
2021-02-10,3.0,3.015,2.93,2.97,1657575.0
2021-02-11,2.945,2.98,2.945,2.965,715102.0
2021-02-12,2.945,2.965,2.91,2.945,1320435.0
2021-02-15,2.945,2.98,2.925,2.98,474689.0
2021-02-16,2.995,3.095,2.97,3.035,1505988.0
2021-02-17,3.01,3.035,2.97,2.99,1622574.0
2021-02-18,2.995,3.105,2.99,3.075,855966.0
2021-02-19,3.075,3.085,2.995,3.015,1076790.0
2021-02-22,3.02,3.17,3.02,3.075,1241840.0
2021-02-23,3.125,3.18,3.085,3.14,2181041.0
2021-02-24,3.115,3.12,2.995,3.035,1367519.0
2021-02-25,3.075,3.105,2.915,2.95,1840618.0
2021-02-26,2.905,2.975,2.82,2.975,2460781.0
2021-03-01,2.975,2.975,2.895,2.93,3735652.0
2021-03-02,2.965,3.01,2.895,2.935,3590350.0
2021-03-03,2.91,2.95,2.83,2.83,1788369.0
2021-03-04,2.85,2.89,2.74,2.765,1778382.0
2021-03-05,2.785,2.785,2.675,2.745,2516619.0
2021-03-08,2.805,2.83,2.78,2.78,840704.0
2021-03-09,2.795,2.805,2.69,2.715,1761659.0
2021-03-10,2.715,2.755,2.67,2.71,2220239.0
2021-03-11,2.74,2.775,2.67,2.7,1086654.0
2021-03-12,2.715,2.755,2.69,2.72,1048635.0
2021-03-15,2.745,2.745,2.7,2.715,1176972.0
2021-03-16,2.71,2.795,2.685,2.735,1589518.0
2021-03-17,2.725,2.745,2.645,2.67,1711291.0
2021-03-18,2.645,2.75,2.61,2.64,2646193.0
2021-03-19,2.62,2.64,2.58,2.59,4209761.0
2021-03-22,2.6,2.645,2.54,2.555,1467343.0
2021-03-23,2.555,2.605,2.545,2.565,1347386.0
2021-03-24,2.57,2.63,2.555,2.57,963332.0
2021-03-25,2.58,2.605,2.56,2.585,764008.0
2021-03-26,2.585,2.625,2.545,2.585,1760489.0
2021-03-29,2.6,2.67,2.585,2.625,732624.0
2021-03-30,2.67,2.67,2.57,2.61,1400232.0
2021-03-31,2.61,2.655,2.58,2.585,1880871.0
2021-04-01,2.58,2.64,2.56,2.64,515513.0
2021-04-06,2.65,2.69,2.64,2.65,1381429.0
2021-04-07,2.61,2.685,2.59,2.64,1155692.0
2021-04-08,2.65,2.785,2.65,2.75,1435335.0
2021-04-09,2.7,2.735,2.68,2.71,765509.0
2021-04-12,2.72,2.745,2.65,2.68,653037.0
2021-04-13,2.705,2.72,2.68,2.705,798920.0
2021-04-14,2.72,2.735,2.665,2.725,1027416.0
2021-04-15,2.735,2.775,2.705,2.75,918812.0
2021-04-16,2.77,2.77,2.66,2.71,815656.0
2021-04-19,2.73,2.815,2.71,2.71,876110.0
2021-04-20,2.72,2.75,2.685,2.705,1220253.0
2021-04-21,2.69,2.815,2.69,2.755,2120782.0
2021-04-22,2.9,2.97,2.835,2.875,2955792.0
2021-04-23,2.87,2.91,2.83,2.87,1019422.0
2021-04-26,2.855,2.87,2.79,2.825,840011.0
2021-04-27,2.87,2.94,2.85,2.92,2087855.0
2021-04-28,2.9,2.935,2.855,2.91,1183016.0
2021-04-29,2.935,2.935,2.875,2.9,791172.0
2021-04-30,2.935,2.935,2.845,2.88,1191254.0
2021-05-03,2.85,2.915,2.85,2.87,473441.0
2021-05-04,2.935,2.97,2.855,2.89,1188022.0
2021-05-05,2.85,2.935,2.85,2.9,1129517.0
2021-05-06,2.89,2.91,2.845,2.87,1440769.0
2021-05-07,3.01,3.01,2.875,2.9,1281155.0
2021-05-10,2.935,2.98,2.925,2.96,2608433.0
2021-05-11,2.955,2.99,2.93,2.94,809679.0
2021-05-12,2.92,3.0,2.9,2.94,1615965.0
2021-05-13,2.94,3.015,2.94,2.955,1594669.0
2021-05-14,2.98,2.98,2.915,2.92,2762475.0
2021-05-17,2.94,2.96,2.88,2.915,713289.0
2021-05-18,2.915,2.985,2.895,2.975,1775264.0
2021-05-19,2.895,2.93,2.845,2.875,1955415.0
2021-05-20,2.875,2.95,2.825,2.91,2095115.0
2021-05-21,2.955,2.955,2.815,2.87,1797237.0
2021-05-24,2.815,2.845,2.75,2.77,1530688.0
2021-05-25,2.77,2.81,2.75,2.77,1418028.0
2021-05-26,2.77,2.785,2.73,2.73,1050201.0
2021-05-27,2.745,2.755,2.71,2.71,1184894.0
2021-05-28,2.77,2.805,2.75,2.765,1624372.0
2021-05-31,2.795,2.795,2.75,2.77,897516.0
2021-06-01,2.775,2.83,2.745,2.81,1609446.0
2021-06-02,2.89,2.96,2.865,2.91,2072672.0
2021-06-03,2.96,3.02,2.91,2.99,2073206.0
2021-06-04,2.97,3.0,2.845,2.85,1310555.0
2021-06-07,2.895,2.92,2.825,2.825,1793501.0
2021-06-08,2.835,2.87,2.81,2.865,957732.0
2021-06-09,2.875,2.88,2.815,2.835,1472828.0
2021-06-10,2.85,2.91,2.815,2.88,1674574.0
2021-06-11,2.92,3.0,2.9,2.98,1409156.0
2021-06-15,3.02,3.065,2.98,3.015,1233467.0
2021-06-16,3.045,3.065,2.975,3.01,1105115.0
2021-06-17,3.02,3.025,2.96,2.995,2108919.0
2021-06-18,3.01,3.045,2.975,3.015,1866395.0
2021-06-21,2.98,3.025,2.915,2.92,1349880.0
2021-06-22,2.96,2.99,2.89,2.9,1368848.0
2021-06-23,2.9,2.96,2.88,2.915,1001045.0
2021-06-24,2.96,2.96,2.895,2.915,1101975.0
2021-06-25,2.915,2.98,2.91,2.97,710525.0
2021-06-28,2.96,3.03,2.96,2.98,921819.0
2021-06-29,2.97,2.975,2.915,2.955,859570.0
2021-06-30,3.0,3.01,2.96,2.97,615862.0
2021-07-01,3.035,3.035,2.89,2.92,1090444.0
2021-07-02,2.91,2.955,2.855,2.9,1655398.0
2021-07-05,2.875,2.895,2.815,2.835,2324601.0
2021-07-06,2.845,2.86,2.795,2.795,1593296.0
2021-07-07,2.795,2.83,2.77,2.785,963721.0
2021-07-08,2.815,2.85,2.785,2.83,1197604.0
2021-07-09,2.805,2.87,2.795,2.845,1203146.0
2021-07-12,2.9,2.915,2.875,2.895,464080.0
2021-07-13,2.92,2.92,2.855,2.865,674691.0
2021-07-14,2.875,2.92,2.825,2.855,1574088.0
2021-07-15,2.825,2.89,2.805,2.85,1723074.0
2021-07-16,2.845,2.915,2.835,2.9,1223477.0
2021-07-19,2.895,3.06,2.88,3.0,3034885.0
2021-07-20,2.975,3.035,2.925,2.98,2401137.0
2021-07-21,3.035,3.12,2.98,3.065,4474892.0
2021-07-22,3.065,3.205,3.055,3.145,3691256.0
2021-07-23,3.155,3.165,3.105,3.155,2017635.0
2021-07-26,3.175,3.21,3.165,3.205,758529.0
2021-07-27,3.205,3.22,3.095,3.1,2347752.0
2021-07-28,3.165,3.165,3.065,3.065,1642089.0
2021-07-29,3.085,3.085,3.035,3.075,2079704.0
2021-07-30,3.075,3.16,3.04,3.08,2107752.0
2021-08-02,3.075,3.075,2.955,3.02,1682745.0
2021-08-03,3.01,3.03,2.98,2.995,1472367.0
2021-08-04,3.0,3.02,2.98,2.99,952033.0
2021-08-05,2.97,3.02,2.95,2.955,1930302.0
2021-08-06,2.935,2.98,2.915,2.98,1061096.0
2021-08-09,3.0,3.015,2.97,2.98,645387.0
2021-08-10,2.995,3.0,2.92,2.935,1073628.0
2021-08-11,2.95,3.035,2.95,2.975,1304573.0
2021-08-12,3.02,3.025,2.935,3.015,1463861.0
2021-08-13,3.01,3.02,2.98,3.0,719662.0
2021-08-16,3.0,3.0,2.875,2.88,1329819.0
2021-08-17,2.89,2.9,2.825,2.845,1552441.0
2021-08-18,2.95,2.95,2.87,2.91,2191370.0
2021-08-19,2.87,2.87,2.72,2.75,4290644.0
2021-08-20,2.735,2.775,2.67,2.77,3336743.0
2021-08-23,2.795,2.815,2.7,2.72,3809137.0
2021-08-24,2.72,2.79,2.71,2.775,2339636.0
2021-08-25,2.835,2.93,2.83,2.91,2999421.0
2021-08-26,2.915,2.935,2.85,2.855,2037132.0
2021-08-27,2.89,2.91,2.81,2.825,279131.0
2021-08-30,2.865,2.89,2.835,2.85,1709641.0
2021-08-31,2.89,2.9,2.83,2.87,2098798.0
2021-09-01,2.85,2.885,2.805,2.815,1989599.0
2021-09-02,2.855,2.855,2.745,2.825,4212221.0
2021-09-03,2.86,2.915,2.835,2.895,3243948.0
2021-09-06,2.845,2.93,2.805,2.82,2002654.0
2021-09-07,2.805,2.82,2.76,2.77,1733640.0
2021-09-08,2.77,2.79,2.73,2.765,2158536.0
2021-09-09,2.735,2.745,2.7,2.705,2650751.0
2021-09-10,2.715,2.75,2.675,2.745,2273919.0
2021-09-13,2.73,2.745,2.695,2.705,2819989.0
2021-09-14,2.705,2.73,2.67,2.68,3154832.0
2021-09-15,2.68,2.71,2.65,2.65,2733052.0
2021-09-16,2.655,2.705,2.64,2.65,3550586.0
2021-09-17,2.655,2.655,2.565,2.575,8466479.0
2021-09-20,2.575,2.63,2.52,2.54,3956612.0
2021-09-21,2.505,2.585,2.475,2.55,4532309.0
2021-09-22,2.575,2.68,2.545,2.66,3586053.0
2021-09-23,2.745,2.78,2.68,2.69,3458134.0
2021-09-24,2.69,2.69,2.615,2.615,1742228.0
2021-09-27,2.615,2.67,2.6,2.605,2078238.0
2021-09-28,2.615,2.65,2.505,2.525,2572508.0
2021-09-29,2.505,2.52,2.42,2.505,4590224.0
2021-09-30,2.505,2.6,2.495,2.6,3092795.0
2021-10-01,2.575,2.585,2.505,2.505,3896435.0
2021-10-04,2.52,2.54,2.485,2.51,2532736.0
2021-10-05,2.47,2.51,2.45,2.485,3680704.0
2021-10-06,2.465,2.49,2.415,2.455,4343194.0
2021-10-07,2.485,2.525,2.44,2.495,3264066.0
2021-10-08,2.505,2.62,2.505,2.585,4007578.0
2021-10-11,2.585,2.6,2.545,2.575,2770797.0
2021-10-12,2.595,2.655,2.565,2.575,3407942.0
2021-10-13,2.585,2.605,2.56,2.585,2504127.0
2021-10-14,2.655,2.655,2.6,2.605,2725869.0
2021-10-15,2.605,2.705,2.6,2.67,2518014.0
2021-10-18,2.67,2.715,2.65,2.715,2286734.0
2021-10-19,2.68,2.76,2.675,2.695,2676603.0
2021-10-20,2.745,2.745,2.66,2.67,2271102.0
2021-10-21,2.66,2.815,2.64,2.725,3378959.0
2021-10-22,2.705,2.745,2.66,2.725,2285704.0
2021-10-25,2.725,2.75,2.69,2.75,1350487.0
2021-10-26,2.75,2.765,2.725,2.725,1173809.0
2021-10-27,2.71,2.715,2.65,2.65,2768068.0
2021-10-28,2.675,2.675,2.65,2.67,887546.0
2021-10-29,2.675,2.71,2.64,2.66,1670268.0
2021-11-01,2.675,2.73,2.675,2.715,1441478.0
2021-11-02,2.725,2.735,2.64,2.64,554731.0
2021-11-03,2.69,2.69,2.595,2.6,1727561.0
2021-11-04,2.605,2.63,2.585,2.605,857645.0
2021-11-05,2.63,2.65,2.605,2.62,1425612.0
2021-11-08,2.635,2.745,2.635,2.73,2198220.0
2021-11-09,2.745,2.84,2.725,2.79,2681678.0
2021-11-10,2.785,2.805,2.705,2.705,1663211.0
2021-11-11,2.69,2.745,2.68,2.725,1978535.0
2021-11-12,2.745,2.805,2.735,2.77,1676237.0
2021-11-15,2.815,2.815,2.75,2.76,662656.0
2021-11-16,2.78,2.8,2.745,2.78,1234453.0
2021-11-17,2.78,2.855,2.78,2.78,2572952.0
2021-11-18,2.76,2.785,2.735,2.765,1525193.0
2021-11-19,2.78,2.815,2.76,2.805,955141.0
2021-11-22,2.75,2.835,2.75,2.825,1304882.0
2021-11-23,2.84,2.89,2.84,2.845,1469928.0
2021-11-24,2.845,2.88,2.835,2.845,1990900.0
2021-11-25,2.91,2.99,2.895,2.895,3020634.0
2021-11-26,2.895,2.91,2.845,2.845,2709950.0
2021-11-29,2.825,2.875,2.8,2.835,2576914.0
2021-11-30,2.805,2.88,2.805,2.835,3708624.0
2021-12-01,2.82,2.855,2.805,2.84,1288004.0
2021-12-02,2.805,2.845,2.805,2.82,1712058.0
2021-12-03,2.845,2.88,2.805,2.825,1545508.0
2021-12-06,2.815,2.87,2.765,2.805,1343769.0
2021-12-07,2.86,2.87,2.82,2.845,1878338.0
2021-12-08,2.87,2.9,2.825,2.855,3207996.0
2021-12-09,2.855,2.86,2.815,2.835,2966762.0
2021-12-10,2.825,2.835,2.79,2.835,1370829.0
2021-12-13,2.82,2.89,2.82,2.86,1740089.0
2021-12-14,2.87,2.945,2.84,2.895,3390151.0
2021-12-15,2.88,2.895,2.86,2.87,1092855.0
2021-12-16,2.925,2.93,2.84,2.86,2689469.0
2021-12-17,2.91,2.925,2.855,2.88,4103832.0
2021-12-20,2.91,2.91,2.845,2.88,1016227.0
2021-12-21,2.855,2.975,2.845,2.97,2226248.0
2021-12-22,2.89,2.925,2.855,2.875,2210785.0
2021-12-23,2.95,2.975,2.9,2.97,2023000.0
2021-12-24,2.985,3.0,2.945,2.95,723079.0
2021-12-29,2.97,2.99,2.945,2.975,841688.0
2021-12-30,2.99,3.01,2.965,2.985,1043691.0
2021-12-31,2.95,2.995,2.95,2.95,614859.0
2022-01-04,2.99,3.01,2.975,2.99,1145453.0
2022-01-05,3.01,3.04,2.985,3.0,1541977.0
2022-01-06,2.985,3.025,2.945,2.95,1818284.0
2022-01-07,2.965,3.01,2.95,2.99,2266111.0
2022-01-10,3.0,3.045,3.0,3.03,2057600.0
2022-01-11,3.0,3.04,2.99,3.01,1228893.0
2022-01-12,3.03,3.055,3.005,3.04,1715671.0
2022-01-13,3.025,3.085,3.01,3.055,1360670.0
2022-01-14,2.99,3.065,2.99,3.04,979063.0
2022-01-17,3.06,3.06,3.005,3.02,540757.0
2022-01-18,2.99,3.055,2.985,3.04,868732.0
2022-01-19,2.985,3.11,2.985,3.055,2127322.0
2022-01-20,3.055,3.155,3.055,3.14,2727247.0
2022-01-21,3.03,3.095,2.99,3.01,2401132.0
2022-01-24,3.005,3.01,2.945,2.99,1290401.0
2022-01-25,2.97,2.985,2.895,2.915,2498848.0
2022-01-27,2.9,3.025,2.855,2.86,4716414.0
2022-01-28,2.935,2.95,2.86,2.93,4588106.0
2022-01-31,2.87,2.955,2.87,2.935,1098916.0
2022-02-01,2.985,3.075,2.93,3.06,1728860.0
2022-02-02,3.06,3.115,3.04,3.085,2404649.0
2022-02-03,3.085,3.14,3.08,3.12,1276956.0
2022-02-04,3.12,3.17,3.11,3.15,2494015.0
2022-02-07,3.13,3.21,3.13,3.175,1975946.0
2022-02-08,3.115,3.18,3.1,3.13,2051640.0
2022-02-09,3.055,3.135,3.055,3.1,1661083.0
2022-02-10,3.135,3.185,3.095,3.155,3359783.0
2022-02-11,3.1,3.205,3.055,3.135,1974332.0
2022-02-14,3.14,3.17,3.13,3.155,1623458.0
2022-02-15,3.13,3.195,3.115,3.13,2256617.0
2022-02-16,3.19,3.19,3.1,3.115,3219233.0
2022-02-17,3.135,3.135,3.075,3.095,2309194.0
2022-02-18,3.06,3.085,3.02,3.065,1655072.0
2022-02-21,3.045,3.1,3.025,3.08,1107980.0
2022-02-22,3.085,3.11,3.01,3.04,1921094.0
2022-02-23,3.04,3.065,3.0,3.04,3154077.0
2022-02-24,3.005,3.025,2.935,2.97,3051509.0
2022-02-25,2.97,3.01,2.95,2.965,2372408.0
2022-02-28,3.005,3.085,2.985,3.06,4118846.0
2022-03-01,3.085,3.135,3.045,3.075,2399172.0
2022-03-02,3.045,3.13,3.045,3.12,1477686.0
2022-03-03,3.165,3.19,3.13,3.13,2273609.0
2022-03-04,3.19,3.205,3.05,3.095,3313184.0
2022-03-07,3.12,3.135,3.02,3.025,2310816.0
2022-03-08,3.1,3.1,2.935,2.935,2184045.0
2022-03-09,2.95,2.965,2.91,2.945,1654430.0
2022-03-10,2.98,2.985,2.9,2.935,2142745.0
2022-03-11,2.97,3.015,2.925,2.925,1323125.0
2022-03-14,2.965,3.02,2.94,3.015,2452679.0
2022-03-15,2.94,3.015,2.905,3.0,2272950.0
2022-03-16,3.025,3.14,3.015,3.11,2286416.0
2022-03-17,3.17,3.21,3.135,3.16,1642256.0
2022-03-18,3.155,3.2,3.145,3.17,1649085.0
2022-03-21,3.19,3.235,3.17,3.21,739449.0
2022-03-22,3.26,3.3,3.225,3.27,1433570.0
2022-03-23,3.3,3.3,3.2,3.235,1333251.0
2022-03-24,3.285,3.285,3.235,3.255,1870716.0
2022-03-25,3.3,3.355,3.285,3.335,1759466.0
2022-03-28,3.36,3.385,3.31,3.325,1440816.0
2022-03-29,3.32,3.4,3.24,3.4,1402782.0
2022-03-30,3.45,3.45,3.385,3.45,2293256.0
2022-03-31,3.45,3.46,3.425,3.45,2950244.0
2022-04-01,3.425,3.47,3.405,3.425,1161913.0
2022-04-04,3.46,3.525,3.45,3.485,2360811.0
2022-04-05,3.485,3.505,3.455,3.47,1138196.0
2022-04-06,3.41,3.455,3.4,3.425,2565144.0
2022-04-07,3.45,3.475,3.41,3.41,1320003.0
2022-04-08,3.46,3.46,3.405,3.41,1134955.0
2022-04-11,3.425,3.455,3.4,3.425,872531.0
2022-04-12,3.405,3.42,3.34,3.37,1894013.0
2022-04-13,3.34,3.42,3.34,3.405,1507611.0
2022-04-14,3.425,3.5,3.41,3.46,1426285.0
2022-04-19,3.49,3.52,3.39,3.425,1789191.0
2022-04-20,3.455,3.485,3.42,3.42,1338019.0
2022-04-21,3.5,3.51,3.45,3.47,2351747.0
2022-04-22,3.42,3.465,3.4,3.45,1759124.0
2022-04-26,3.355,3.385,3.3,3.31,2139136.0
2022-04-27,3.25,3.345,3.235,3.325,3549412.0
2022-04-28,3.41,3.435,3.375,3.41,1910415.0
2022-04-29,3.435,3.49,3.405,3.47,1518505.0
2022-05-02,3.475,3.49,3.44,3.475,788344.0
2022-05-03,3.46,3.49,3.4,3.405,960220.0
2022-05-04,3.46,3.46,3.37,3.39,894197.0
2022-05-05,3.42,3.485,3.4,3.475,1495837.0
2022-05-06,3.47,3.47,3.34,3.4,1454230.0
2022-05-09,3.335,3.39,3.275,3.305,857893.0
2022-05-10,3.24,3.27,3.12,3.2,1586764.0
2022-05-11,3.155,3.17,3.105,3.15,2390826.0
2022-05-12,3.14,3.175,3.105,3.11,1920651.0
2022-05-13,3.11,3.16,3.1,3.16,1462864.0
2022-05-16,3.19,3.225,3.15,3.175,1699083.0
2022-05-17,3.25,3.25,3.175,3.2,1522628.0
2022-05-18,3.24,3.27,3.21,3.27,3151809.0
2022-05-19,3.21,3.21,3.16,3.175,1904407.0
2022-05-20,3.185,3.22,3.16,3.21,1210589.0
2022-05-23,3.25,3.285,3.24,3.255,1023376.0
2022-05-24,3.26,3.285,3.205,3.21,1142492.0
2022-05-25,3.26,3.26,3.2,3.2,936771.0
2022-05-26,3.175,3.205,3.14,3.14,833735.0
2022-05-27,3.26,3.285,3.185,3.2,1448726.0
2022-05-30,3.235,3.25,3.175,3.22,1274078.0
2022-05-31,3.225,3.25,3.185,3.205,3229602.0
2022-06-01,3.25,3.25,3.155,3.16,1667623.0
2022-06-02,3.15,3.155,3.105,3.14,927353.0
2022-06-03,3.205,3.24,3.16,3.21,1698705.0
2022-06-06,3.205,3.27,3.185,3.255,1940530.0
2022-06-07,3.27,3.29,3.235,3.285,1075929.0
2022-06-08,3.36,3.385,3.305,3.37,1433564.0
2022-06-09,3.42,3.425,3.355,3.36,1545726.0
2022-06-10,3.305,3.305,3.155,3.21,1416231.0
2022-06-14,3.11,3.125,3.0,3.12,786110.0
2022-06-15,3.11,3.11,3.02,3.05,2248709.0
2022-06-16,3.1,3.1,3.015,3.05,2343879.0
2022-06-17,3.005,3.02,2.965,3.02,2546517.0
2022-06-20,2.955,2.955,2.815,2.87,3599880.0
2022-06-21,2.89,2.965,2.87,2.95,1888405.0
2022-06-22,3.0,3.055,2.975,3.05,1974597.0
2022-06-23,3.035,3.055,3.0,3.025,1453066.0
2022-06-24,3.035,3.055,3.0,3.055,970068.0
2022-06-27,3.07,3.125,3.05,3.09,1406999.0
2022-06-28,3.105,3.17,3.105,3.16,911356.0
2022-06-29,3.14,3.16,3.11,3.12,558459.0
2022-06-30,3.05,3.12,3.025,3.025,1554099.0
2022-07-01,3.15,3.17,3.035,3.05,969954.0
2022-07-04,3.1,3.1,3.025,3.035,858961.0
2022-07-05,3.035,3.05,3.005,3.015,1230922.0
2022-07-06,2.955,3.0,2.885,2.89,1715734.0
2022-07-07,2.875,2.92,2.855,2.915,1626146.0
2022-07-08,3.015,3.015,2.95,2.99,1035134.0
2022-07-11,3.02,3.11,2.9,2.92,1317032.0
2022-07-12,3.015,3.065,2.87,2.87,2009220.0
2022-07-13,2.855,2.9,2.835,2.85,1429641.0
2022-07-14,2.915,2.965,2.865,2.935,1304646.0
2022-07-15,2.865,2.89,2.835,2.87,1773824.0
2022-07-18,2.87,2.92,2.835,2.915,1384725.0
2022-07-19,2.925,2.99,2.92,2.935,1188133.0
2022-07-20,2.975,3.015,2.94,2.975,1734171.0
2022-07-21,3.035,3.075,2.985,3.05,1497522.0
2022-07-22,3.02,3.025,2.99,3.005,1043823.0
2022-07-25,3.015,3.05,3.005,3.035,925121.0
2022-07-26,3.055,3.145,3.055,3.105,1595712.0
2022-07-27,3.11,3.125,3.03,3.035,1132902.0
2022-07-28,3.05,3.125,3.05,3.12,683010.0
2022-07-29,3.105,3.155,3.085,3.085,1401460.0
2022-08-01,3.155,3.22,3.15,3.175,1852395.0
2022-08-02,3.175,3.2,3.125,3.185,893274.0
2022-08-03,3.185,3.21,3.135,3.205,1013678.0
2022-08-04,3.21,3.25,3.185,3.185,677570.0
2022-08-05,3.25,3.26,3.2,3.26,586334.0
2022-08-08,3.285,3.285,3.235,3.25,1305402.0
2022-08-09,3.255,3.32,3.25,3.3,791925.0
2022-08-10,3.25,3.29,3.24,3.27,534244.0
2022-08-11,3.335,3.35,3.275,3.305,880515.0
2022-08-12,3.3,3.3,3.25,3.26,669100.0
2022-08-15,3.26,3.32,3.255,3.305,560960.0
2022-08-16,3.31,3.325,3.255,3.27,1446863.0
2022-08-17,3.285,3.31,3.26,3.275,885818.0
2022-08-18,3.285,3.3,3.255,3.27,1280582.0
2022-08-19,3.335,3.35,3.275,3.3,1690022.0
2022-08-22,3.285,3.3,3.24,3.275,1608398.0
2022-08-23,3.285,3.325,3.22,3.22,2640895.0
2022-08-24,3.31,3.31,3.23,3.255,1705483.0
2022-08-25,3.315,3.32,3.22,3.25,2494385.0
2022-08-26,3.28,3.345,3.25,3.335,1388801.0
2022-08-29,3.26,3.28,3.22,3.26,1161782.0
2022-08-30,3.3,3.3,3.26,3.26,1154370.0
2022-08-31,3.22,3.245,3.185,3.215,1149787.0
2022-09-01,3.2,3.205,3.12,3.12,963028.0
2022-09-02,3.115,3.115,3.075,3.105,1338313.0
2022-09-05,3.12,3.155,3.115,3.145,623784.0
2022-09-06,3.165,3.19,3.12,3.13,1305548.0
2022-09-07,3.105,3.18,3.075,3.15,2281225.0
2022-09-08,3.175,3.22,3.145,3.22,1206572.0
2022-09-09,3.26,3.315,3.22,3.315,1235200.0
2022-09-12,3.315,3.35,3.29,3.305,722798.0
2022-09-13,3.35,3.39,3.315,3.38,933092.0
2022-09-14,3.305,3.36,3.28,3.33,1286454.0
2022-09-15,3.28,3.33,3.25,3.25,1280588.0
2022-09-16,3.26,3.285,3.23,3.25,2486262.0
2022-09-19,3.25,3.265,3.205,3.205,848596.0
2022-09-20,3.245,3.275,3.23,3.235,1065610.0
2022-09-21,3.2,3.22,3.19,3.2,669913.0
2022-09-23,3.185,3.245,3.105,3.115,2175586.0
2022-09-26,3.07,3.1,3.02,3.075,2406960.0
2022-09-27,3.085,3.135,3.05,3.07,2195283.0
2022-09-28,3.085,3.105,3.005,3.005,1533108.0
2022-09-29,3.05,3.085,3.02,3.045,1694894.0
2022-09-30,3.03,3.085,3.0,3.07,2008998.0
2022-10-03,3.115,3.115,3.035,3.07,583690.0
2022-10-04,3.145,3.15,3.09,3.135,706893.0
2022-10-05,3.16,3.165,3.085,3.12,2418264.0
2022-10-06,3.12,3.16,3.09,3.145,992506.0
2022-10-07,3.12,3.15,3.115,3.135,889432.0
2022-10-10,3.1,3.145,3.085,3.115,729760.0
2022-10-11,3.205,3.25,3.145,3.16,473024.0
2022-10-12,3.16,3.2,3.115,3.135,1245885.0
2022-10-13,3.19,3.215,3.14,3.205,1510956.0
2022-10-14,3.235,3.28,3.215,3.265,1389746.0
2022-10-17,3.215,3.235,3.145,3.215,932273.0
2022-10-18,3.235,3.275,3.215,3.235,1146721.0
2022-10-19,3.26,3.29,3.25,3.275,891204.0
2022-10-20,3.235,3.26,3.205,3.235,1026573.0
2022-10-21,3.22,3.265,3.215,3.23,628645.0
2022-10-24,3.315,3.335,3.265,3.265,1558206.0
2022-10-25,3.3,3.345,3.28,3.32,1717921.0
2022-10-26,3.33,3.35,3.32,3.335,1310591.0
2022-10-27,3.35,3.38,3.33,3.375,1069127.0
2022-10-28,3.335,3.35,3.19,3.2,2185894.0
2022-10-31,3.205,3.22,3.05,3.135,3043804.0
2022-11-01,3.135,3.2,3.12,3.185,1376767.0
2022-11-02,3.245,3.265,3.185,3.205,3626065.0
2022-11-03,3.12,3.16,3.105,3.13,1205140.0
2022-11-04,3.175,3.185,3.135,3.145,760787.0
2022-11-07,3.165,3.2,3.15,3.2,858103.0
2022-11-08,3.215,3.215,3.16,3.2,1137449.0
2022-11-09,3.22,3.245,3.2,3.245,1148448.0
2022-11-10,3.2,3.215,3.165,3.175,739294.0
2022-11-11,3.25,3.305,3.23,3.305,1663376.0
2022-11-14,3.375,3.495,3.345,3.45,1925732.0
2022-11-15,3.43,3.46,3.39,3.435,1821374.0
2022-11-16,3.42,3.45,3.395,3.415,733398.0
2022-11-17,3.405,3.42,3.335,3.345,1072647.0
2022-11-18,3.36,3.415,3.33,3.39,938189.0
2022-11-21,3.415,3.435,3.375,3.375,1071200.0
2022-11-22,3.435,3.45,3.375,3.42,628995.0
2022-11-23,3.46,3.465,3.42,3.46,703620.0
2022-11-24,3.475,3.475,3.415,3.435,857096.0
2022-11-25,3.43,3.45,3.415,3.43,570568.0
2022-11-28,3.42,3.46,3.39,3.45,1000839.0
2022-11-29,3.465,3.51,3.43,3.51,1086122.0
2022-11-30,3.45,3.545,3.45,3.545,2088747.0
2022-12-01,3.56,3.645,3.545,3.645,1285100.0
2022-12-02,3.63,3.635,3.55,3.55,2607034.0
2022-12-05,3.605,3.665,3.575,3.65,1914074.0
2022-12-06,3.63,3.665,3.61,3.61,1217661.0
2022-12-07,3.61,3.645,3.61,3.635,1056166.0
2022-12-08,3.62,3.66,3.575,3.58,1538677.0
2022-12-09,3.635,3.68,3.59,3.675,1886217.0
2022-12-12,3.66,3.665,3.58,3.595,865684.0
2022-12-13,3.595,3.595,3.48,3.495,1121147.0
2022-12-14,3.53,3.595,3.475,3.575,1810428.0
2022-12-15,3.505,3.58,3.505,3.53,1099517.0
2022-12-16,3.48,3.57,3.475,3.53,1392262.0
2022-12-19,3.53,3.58,3.505,3.53,801892.0
2022-12-20,3.505,3.53,3.46,3.48,703884.0
2022-12-21,3.53,3.565,3.5,3.52,729202.0
2022-12-22,3.565,3.595,3.52,3.59,1075445.0
2022-12-23,3.505,3.565,3.505,3.565,289445.0
2022-12-28,3.63,3.63,3.53,3.55,695587.0
2022-12-29,3.49,3.62,3.49,3.56,663195.0
2022-12-30,3.575,3.58,3.51,3.51,684395.0
2023-01-03,3.565,3.58,3.5,3.535,731977.0
2023-01-04,3.575,3.575,3.51,3.535,940379.0
2023-01-05,3.51,3.58,3.48,3.565,1023722.0
2023-01-06,3.575,3.645,3.565,3.645,892973.0
2023-01-09,3.68,3.68,3.61,3.62,795178.0
2023-01-10,3.62,3.635,3.58,3.605,490731.0
2023-01-11,3.62,3.66,3.61,3.635,859399.0
2023-01-12,3.675,3.68,3.645,3.675,574214.0
2023-01-13,3.675,3.675,3.56,3.63,1024761.0
2023-01-16,3.665,3.665,3.61,3.66,935959.0
2023-01-17,3.66,3.665,3.59,3.605,778962.0
2023-01-18,3.605,3.68,3.59,3.665,1146980.0
2023-01-19,3.68,3.68,3.605,3.68,1287858.0
2023-01-20,3.71,3.75,3.66,3.695,1394667.0
2023-01-23,3.72,3.745,3.66,3.69,574486.0
2023-01-24,3.695,3.76,3.665,3.745,1148896.0
2023-01-25,3.745,3.775,3.725,3.745,718206.0
2023-01-27,3.805,3.815,3.725,3.765,1271432.0
2023-01-30,3.745,3.775,3.71,3.71,562516.0
2023-01-31,3.735,3.78,3.71,3.75,1361348.0
2023-02-01,3.75,3.775,3.71,3.765,1128355.0
2023-02-02,3.82,3.82,3.72,3.72,1450490.0
2023-02-03,3.725,3.795,3.705,3.75,1619222.0
2023-02-06,3.765,3.795,3.73,3.795,1248687.0
2023-02-07,3.76,3.775,3.725,3.775,1454710.0
2023-02-08,3.79,3.82,3.735,3.765,693591.0
2023-02-09,3.775,3.805,3.745,3.805,851621.0
2023-02-10,3.825,3.825,3.735,3.735,1241550.0
2023-02-13,3.68,3.71,3.575,3.69,1633027.0
2023-02-14,3.68,3.725,3.65,3.71,1247968.0
2023-02-15,3.735,3.75,3.7,3.71,1101649.0
2023-02-16,3.735,3.79,3.71,3.735,1433375.0
2023-02-17,3.68,3.745,3.65,3.675,1153433.0
2023-02-20,3.635,3.66,3.575,3.595,1338151.0
2023-02-21,3.58,3.69,3.58,3.65,959403.0
2023-02-22,3.62,3.65,3.505,3.55,1977963.0
2023-02-23,3.575,3.605,3.525,3.575,1301588.0
2023-02-24,3.615,3.64,3.585,3.625,1191976.0
2023-02-27,3.615,3.64,3.485,3.51,1262917.0
2023-02-28,3.535,3.565,3.49,3.56,1844314.0
2023-03-01,3.52,3.63,3.52,3.605,827854.0
2023-03-02,3.645,3.7,3.625,3.695,1246484.0
2023-03-03,3.7,3.75,3.67,3.735,1187473.0
2023-03-06,3.765,3.78,3.685,3.7,1330976.0
2023-03-07,3.645,3.695,3.615,3.695,744853.0
2023-03-08,3.68,3.7,3.655,3.695,941836.0
2023-03-09,3.72,3.72,3.67,3.7,880642.0
2023-03-10,3.665,3.72,3.625,3.625,1009292.0
2023-03-13,3.625,3.655,3.615,3.63,867547.0
2023-03-14,3.63,3.64,3.52,3.575,1544955.0
2023-03-15,3.565,3.62,3.565,3.6,911875.0
2023-03-16,3.51,3.555,3.51,3.535,1481325.0
2023-03-17,3.525,3.585,3.525,3.55,1211274.0
2023-03-20,3.535,3.545,3.465,3.48,1349324.0
2023-03-21,3.535,3.545,3.495,3.51,910729.0
2023-03-22,3.525,3.545,3.505,3.535,1207553.0
2023-03-23,3.525,3.525,3.47,3.495,662829.0
2023-03-24,3.495,3.545,3.48,3.525,1045678.0
2023-03-27,3.545,3.585,3.535,3.55,804967.0
2023-03-28,3.585,3.64,3.565,3.6,1352220.0
2023-03-29,3.615,3.8,3.605,3.79,1817623.0
2023-03-30,3.82,3.84,3.775,3.82,1593920.0
2023-03-31,3.84,3.865,3.805,3.82,1329647.0
2023-04-03,3.84,3.855,3.79,3.815,882221.0
2023-04-04,3.79,3.885,3.79,3.87,1141657.0
2023-04-05,3.86,3.865,3.76,3.775,1752189.0
2023-04-06,3.78,3.79,3.665,3.68,1298485.0
2023-04-11,3.765,3.805,3.72,3.8,1658002.0
2023-04-12,3.87,3.925,3.82,3.855,2445859.0
2023-04-13,3.86,3.885,3.83,3.845,1271062.0
2023-04-14,3.855,3.86,3.78,3.79,1120919.0
2023-04-17,3.79,3.83,3.755,3.82,1420967.0
2023-04-18,3.84,3.845,3.775,3.805,1799755.0
2023-04-19,3.78,3.845,3.765,3.79,1294040.0
2023-04-20,3.79,3.82,3.76,3.8,1230053.0
2023-04-21,3.79,3.8,3.71,3.71,208479.0
2023-04-24,3.7,3.72,3.65,3.695,773768.0
2023-04-26,3.655,3.67,3.605,3.63,1167846.0
2023-04-27,3.645,3.675,3.63,3.655,1029311.0
2023-04-28,3.71,3.71,3.665,3.665,868420.0
2023-05-01,3.7,3.735,3.68,3.72,1123919.0
2023-05-02,3.72,3.765,3.695,3.695,1428342.0
2023-05-03,3.685,3.72,3.625,3.64,1331506.0
2023-05-04,3.615,3.71,3.615,3.695,916748.0
2023-05-05,3.695,3.7,3.645,3.68,786547.0
2023-05-08,3.72,3.725,3.6,3.68,856961.0
2023-05-09,3.685,3.695,3.66,3.665,604837.0
2023-05-10,3.645,3.665,3.615,3.64,901583.0
2023-05-11,3.605,3.64,3.585,3.585,990990.0
2023-05-12,3.585,3.59,3.52,3.55,973923.0
2023-05-15,3.565,3.625,3.555,3.615,689313.0
2023-05-16,3.64,3.65,3.6,3.63,1562069.0
2023-05-17,3.585,3.63,3.55,3.6,653989.0
2023-05-18,3.645,3.665,3.585,3.615,975969.0
2023-05-19,3.645,3.645,3.59,3.615,331218.0
2023-05-22,3.59,3.6,3.575,3.585,758708.0
2023-05-23,3.6,3.63,3.545,3.55,833232.0
2023-05-24,3.535,3.55,3.48,3.485,1121762.0
2023-05-25,3.44,3.485,3.41,3.465,1694281.0
2023-05-26,3.455,3.54,3.44,3.525,1477763.0
2023-05-29,3.565,3.575,3.52,3.525,1013584.0
2023-05-30,3.485,3.555,3.485,3.55,1193817.0
2023-05-31,3.55,3.575,3.505,3.575,4530228.0
2023-06-01,3.525,3.535,3.45,3.48,2169155.0
2023-06-02,3.485,3.51,3.47,3.495,1576647.0
2023-06-05,3.535,3.56,3.52,3.55,735710.0
2023-06-06,3.535,3.56,3.505,3.505,569410.0
2023-06-07,3.545,3.55,3.48,3.535,1234352.0
2023-06-08,3.495,3.565,3.485,3.565,1774256.0
2023-06-09,3.615,3.63,3.55,3.63,1587702.0
2023-06-13,3.665,3.71,3.585,3.615,1395968.0
2023-06-14,3.655,3.67,3.62,3.625,1154025.0
2023-06-15,3.645,3.695,3.64,3.68,1161307.0
2023-06-16,3.67,3.685,3.615,3.655,1911651.0
2023-06-19,3.685,3.685,3.64,3.68,745810.0
2023-06-20,3.695,3.725,3.67,3.72,999024.0
2023-06-21,3.72,3.725,3.67,3.67,1007691.0
2023-06-22,3.67,3.685,3.585,3.585,1055648.0
2023-06-23,3.585,3.6,3.535,3.535,1666600.0
2023-06-26,3.535,3.64,3.535,3.585,1628872.0
2023-06-27,3.625,3.625,3.575,3.605,1356832.0
2023-06-28,3.6,3.63,3.585,3.63,1237623.0
2023-06-29,3.605,3.655,3.59,3.63,794784.0
2023-06-30,3.63,3.68,3.6,3.665,1126680.0
2023-07-03,3.655,3.68,3.59,3.625,2114579.0
2023-07-04,3.625,3.695,3.625,3.67,1397846.0
2023-07-05,3.655,3.695,3.64,3.665,619725.0
2023-07-06,3.64,3.67,3.625,3.64,1021932.0
2023-07-07,3.625,3.645,3.585,3.605,1127475.0
2023-07-10,3.645,3.655,3.55,3.56,1354294.0
2023-07-11,3.615,3.615,3.57,3.605,1594197.0
2023-07-12,3.625,3.645,3.605,3.63,940428.0
2023-07-13,3.685,3.705,3.655,3.68,977741.0
2023-07-14,3.7,3.735,3.685,3.735,688479.0
2023-07-17,3.725,3.75,3.685,3.735,977696.0
2023-07-18,3.7,3.76,3.7,3.76,1015538.0
2023-07-19,3.775,3.79,3.74,3.765,1146262.0
2023-07-20,3.76,3.8,3.725,3.735,1237412.0
2023-07-21,3.72,3.74,3.67,3.685,1085651.0
2023-07-24,3.695,3.72,3.67,3.67,513047.0
2023-07-25,3.685,3.75,3.68,3.735,634362.0
2023-07-26,3.775,3.805,3.725,3.805,641429.0
2023-07-27,3.8,3.83,3.76,3.79,989460.0
2023-07-28,3.78,3.79,3.725,3.735,838747.0
2023-07-31,3.78,3.78,3.725,3.74,960871.0
2023-08-01,3.76,3.805,3.735,3.8,616174.0
2023-08-02,3.7,3.735,3.605,3.645,2314506.0
2023-08-03,3.63,3.665,3.615,3.625,1004066.0
2023-08-04,3.605,3.645,3.585,3.645,1144663.0
2023-08-07,3.645,3.68,3.615,3.625,450529.0
2023-08-08,3.625,3.645,3.585,3.59,931447.0
2023-08-09,3.585,3.6,3.535,3.585,1331138.0
2023-08-10,3.6,3.615,3.565,3.575,1524297.0
2023-08-11,3.59,3.6,3.565,3.575,1832875.0
2023-08-14,3.565,3.59,3.545,3.56,1458543.0
2023-08-15,3.56,3.68,3.56,3.64,856830.0
2023-08-16,3.605,3.615,3.55,3.585,1565050.0
2023-08-17,3.6,3.6,3.495,3.565,1797570.0
2023-08-18,3.545,3.6,3.545,3.59,1149667.0
2023-08-21,3.565,3.645,3.565,3.645,1333224.0
2023-08-22,3.69,3.715,3.655,3.665,1423469.0
2023-08-23,3.68,3.7,3.655,3.67,1468430.0
2023-08-24,3.69,3.705,3.645,3.68,1062493.0
2023-08-25,3.64,3.665,3.605,3.615,1202865.0
2023-08-28,3.62,3.645,3.555,3.58,1021068.0
2023-08-29,3.58,3.595,3.555,3.57,917358.0
2023-08-30,3.63,3.655,3.6,3.64,1298686.0
2023-08-31,3.655,3.74,3.65,3.74,3129809.0
2023-09-01,3.8,3.825,3.75,3.8,2020916.0
2023-09-04,3.84,3.96,3.825,3.95,2434116.0
2023-09-05,3.96,3.99,3.915,3.985,916184.0
2023-09-06,3.985,4.035,3.95,3.975,2480238.0
2023-09-07,3.94,3.96,3.91,3.915,1537868.0
2023-09-08,3.89,3.93,3.855,3.89,1376800.0
2023-09-11,3.89,3.945,3.875,3.925,1199854.0
2023-09-12,3.94,3.965,3.91,3.95,2916496.0
2023-09-13,3.935,3.935,3.865,3.875,1293474.0
2023-09-14,3.925,4.01,3.92,4.01,3061424.0
2023-09-15,4.04,4.13,4.04,4.075,3452238.0
2023-09-18,4.065,4.12,4.065,4.095,1775927.0
2023-09-19,4.085,4.125,4.05,4.085,1589324.0
2023-09-20,4.085,4.095,4.035,4.05,2318900.0
2023-09-21,4.11,4.22,4.11,4.135,4492855.0
2023-09-22,4.06,4.135,4.05,4.125,2626594.0
2023-09-25,4.15,4.15,4.065,4.095,2019345.0
2023-09-26,4.095,4.1,4.015,4.025,2185117.0
2023-09-27,4.025,4.06,4.0,4.01,1798535.0
2023-09-28,3.935,4.01,3.91,3.985,1894323.0
2023-09-29,3.99,4.025,3.99,4.025,1832740.0
2023-10-02,4.0,4.04,4.0,4.015,822163.0
2023-10-03,4.025,4.025,3.915,3.935,2285576.0
2023-10-04,3.915,3.95,3.875,3.95,1599573.0
2023-10-05,3.95,3.97,3.935,3.94,1129374.0
2023-10-06,4.0,4.01,3.96,3.985,1124796.0
2023-10-09,4.01,4.02,3.925,3.95,1357208.0
2023-10-10,3.99,4.015,3.965,3.99,1603188.0
2023-10-11,4.015,4.065,4.0,4.04,1502246.0
2023-10-12,4.04,4.1,4.025,4.1,2774008.0
2023-10-13,4.06,4.145,4.03,4.125,1208073.0
2023-10-16,4.11,4.17,4.075,4.15,2088395.0
2023-10-17,4.17,4.21,4.145,4.21,1345198.0
2023-10-18,4.2,4.235,4.17,4.2,3257821.0
2023-10-19,4.16,4.185,4.125,4.15,2131315.0
2023-10-20,4.125,4.17,4.08,4.1,2371540.0
2023-10-23,4.06,4.06,3.95,3.985,1408818.0
2023-10-24,4.01,4.05,3.975,4.01,1950089.0
2023-10-25,4.015,4.095,4.015,4.025,1807128.0
2023-10-26,4.035,4.035,3.925,3.95,3275374.0
2023-10-27,3.94,3.99,3.94,3.965,1556874.0
2023-10-30,3.965,3.985,3.935,3.965,1917847.0
2023-10-31,3.915,3.965,3.915,3.95,2381898.0
2023-11-01,3.95,3.95,3.885,3.94,2461207.0
2023-11-02,3.965,4.025,3.955,4.0,2353331.0
2023-11-03,4.035,4.035,3.935,3.985,2062634.0
2023-11-06,3.99,4.0,3.9,3.935,2114771.0
2023-11-07,3.925,4.0,3.925,4.0,1465383.0
2023-11-08,4.0,4.0,3.9,3.965,2866003.0
2023-11-09,3.975,4.035,3.965,4.025,1412332.0
2023-11-10,3.99,4.095,3.99,4.075,2041784.0
2023-11-13,4.12,4.125,4.065,4.085,1375375.0
2023-11-14,4.095,4.175,4.095,4.17,1344123.0
2023-11-15,4.195,4.25,4.17,4.25,1989622.0
2023-11-16,4.25,4.275,4.2,4.26,1857035.0
2023-11-17,4.26,4.295,4.25,4.275,1576058.0
2023-11-20,4.295,4.355,4.25,4.25,1414555.0
2023-11-21,4.27,4.31,4.245,4.31,1725796.0
2023-11-22,4.305,4.33,4.24,4.275,1353007.0
2023-11-23,4.245,4.25,4.2,4.2,983053.0
2023-11-24,4.21,4.245,4.21,4.225,790914.0
2023-11-27,4.2,4.235,4.195,4.2,1080148.0
2023-11-28,4.17,4.225,4.16,4.21,753904.0
2023-11-29,4.22,4.245,4.175,4.2,1403140.0
2023-11-30,4.2,4.225,4.15,4.17,1409699.0
2023-12-01,4.125,4.195,4.125,4.195,779681.0
2023-12-04,4.225,4.245,4.195,4.2,1073805.0
2023-12-05,4.185,4.195,4.135,4.15,917298.0
2023-12-06,4.16,4.21,4.145,4.175,1821906.0
2023-12-07,4.185,4.21,4.15,4.2,1887817.0
2023-12-08,4.185,4.295,4.145,4.295,2187380.0
2023-12-11,4.305,4.345,4.26,4.285,1233003.0
2023-12-12,4.31,4.32,4.275,4.305,1882979.0
2023-12-13,4.275,4.32,4.26,4.285,1361010.0
2023-12-14,4.36,4.385,4.31,4.32,1788153.0
2023-12-15,4.36,4.37,4.335,4.355,2543012.0
2023-12-18,4.345,4.38,4.32,4.38,1193795.0
2023-12-19,4.405,4.435,4.38,4.43,1541093.0
2023-12-20,4.455,4.47,4.39,4.405,1463489.0
2023-12-21,4.405,4.43,4.36,4.41,1388663.0
2023-12-22,4.41,4.435,4.395,4.405,820152.0
2023-12-27,4.455,4.47,4.41,4.435,1021801.0
2023-12-28,4.455,4.455,4.42,4.455,567585.0
2023-12-29,4.445,4.445,4.405,4.43,567853.0
2024-01-02,4.41,4.44,4.405,4.435,655627.0
2024-01-03,4.405,4.41,4.365,4.37,902177.0
2024-01-04,4.37,4.405,4.355,4.405,904108.0
2024-01-05,4.395,4.42,4.32,4.33,967038.0
2024-01-08,4.31,4.345,4.29,4.305,666439.0
2024-01-09,4.355,4.37,4.335,4.36,605062.0
2024-01-10,4.33,4.335,4.275,4.275,1229648.0
2024-01-11,4.33,4.33,4.195,4.22,2030569.0
2024-01-12,4.2,4.22,4.125,4.175,1966568.0
2024-01-15,4.185,4.195,4.145,4.16,1325381.0
2024-01-16,4.135,4.145,4.055,4.075,1382878.0
2024-01-17,4.1,4.235,4.1,4.235,2230626.0
2024-01-18,4.15,4.305,4.145,4.27,1662462.0
2024-01-19,4.33,4.38,4.295,4.36,1231826.0
2024-01-22,4.37,4.435,4.345,4.435,1585165.0
2024-01-23,4.435,4.505,4.405,4.445,1743919.0
2024-01-24,4.47,4.515,4.46,4.47,1692051.0
2024-01-25,4.495,4.54,4.48,4.52,954933.0
2024-01-29,4.545,4.57,4.52,4.52,1355752.0
2024-01-30,4.555,4.58,4.515,4.58,951608.0
2024-01-31,4.59,4.67,4.555,4.655,1677026.0
2024-02-01,4.58,4.58,4.435,4.495,1541602.0
2024-02-02,4.505,4.57,4.495,4.545,1017739.0
2024-02-05,4.505,4.565,4.465,4.48,625129.0
2024-02-06,4.455,4.48,4.41,4.43,962143.0
2024-02-07,4.43,4.455,4.405,4.42,1295072.0
2024-02-08,4.46,4.49,4.44,4.445,1145595.0
2024-02-09,4.48,4.48,4.345,4.37,1381553.0
2024-02-12,4.355,4.36,4.32,4.355,817263.0
2024-02-13,4.335,4.355,4.295,4.32,933059.0
2024-02-14,4.26,4.31,4.245,4.295,1320668.0
2024-02-15,4.305,4.305,4.245,4.25,1271166.0
2024-02-16,4.305,4.37,4.25,4.33,1522422.0
2024-02-19,4.33,4.43,4.285,4.345,1638828.0
2024-02-20,4.345,4.355,4.245,4.275,1096094.0
2024-02-21,4.28,4.315,4.245,4.27,2443293.0
2024-02-22,4.34,4.405,4.315,4.34,1572816.0
2024-02-23,4.37,4.43,4.37,4.43,1493915.0
2024-02-26,4.465,4.465,4.34,4.37,1483951.0
2024-02-27,4.44,4.44,4.335,4.335,1213156.0
2024-02-28,4.375,4.405,4.335,4.36,1294337.0
2024-02-29,4.36,4.37,4.305,4.35,2306472.0
2024-03-01,4.375,4.455,4.37,4.44,995168.0
2024-03-04,4.475,4.48,4.37,4.37,1890791.0
2024-03-05,4.42,4.455,4.315,4.315,1976815.0
2024-03-06,4.335,4.35,4.28,4.305,1762128.0
2024-03-07,4.335,4.405,4.325,4.395,1212080.0
2024-03-08,4.43,4.43,4.36,4.405,1114782.0
2024-03-11,4.37,4.375,4.22,4.23,1635315.0
2024-03-12,4.22,4.27,4.19,4.21,2056958.0
2024-03-13,4.22,4.28,4.21,4.23,1379857.0
2024-03-14,4.27,4.335,4.245,4.325,1808858.0
2024-03-15,4.305,4.385,4.265,4.34,7508192.0
2024-03-18,4.34,4.36,4.19,4.21,1850667.0
2024-03-19,4.255,4.28,4.165,4.2,2026175.0
2024-03-20,4.23,4.315,4.21,4.28,1714388.0
2024-03-21,4.37,4.37,4.255,4.27,2059821.0
2024-03-22,4.27,4.29,4.175,4.175,806529.0
2024-03-25,4.2,4.235,4.185,4.21,956059.0
2024-03-26,4.19,4.21,4.12,4.12,1099699.0
2024-03-27,4.12,4.165,4.06,4.155,1647389.0
2024-03-28,4.245,4.325,4.2,4.325,2060236.0
2024-04-02,4.325,4.37,4.3,4.36,1280248.0
2024-04-03,4.325,4.37,4.315,4.315,1465725.0
2024-04-04,4.325,4.335,4.285,4.305,1601971.0
2024-04-05,4.255,4.275,4.165,4.165,1767568.0
2024-04-08,4.12,4.17,4.08,4.15,2140167.0
2024-04-09,4.21,4.245,4.165,4.175,1710445.0
2024-04-10,4.185,4.23,4.185,4.22,1622922.0
2024-04-11,4.165,4.22,4.155,4.165,2119070.0
2024-04-12,4.14,4.165,4.115,4.15,1983506.0
2024-04-15,4.14,4.245,4.14,4.245,1238123.0
2024-04-16,4.19,4.235,4.19,4.22,1532324.0
2024-04-17,4.21,4.245,4.185,4.22,860946.0
2024-04-18,4.245,4.325,4.235,4.27,2187691.0
2024-04-19,4.23,4.255,4.21,4.23,1147852.0
2024-04-22,4.28,4.335,4.265,4.315,948075.0
2024-04-23,4.335,4.385,4.305,4.36,1304110.0
2024-04-24,4.34,4.39,4.3,4.36,1333681.0
2024-04-26,4.325,4.37,4.29,4.29,981633.0
2024-04-29,4.305,4.385,4.305,4.385,1558042.0
2024-04-30,4.385,4.385,4.325,4.34,1499982.0
2024-05-01,4.315,4.315,4.23,4.27,986169.0
2024-05-02,4.265,4.34,4.265,4.3,1302958.0
2024-05-03,4.325,4.34,4.3,4.3,1042193.0
2024-05-06,4.3,4.325,4.27,4.27,1325355.0
2024-05-07,4.305,4.375,4.29,4.375,1237464.0
2024-05-08,4.375,4.42,4.335,4.385,2607033.0
2024-05-09,4.375,4.425,4.37,4.395,1191531.0
2024-05-10,4.405,4.43,4.325,4.325,1036667.0
2024-05-13,4.325,4.35,4.255,4.3,1032022.0
2024-05-14,4.29,4.3,4.265,4.27,582897.0
2024-05-15,4.29,4.3,4.23,4.255,943024.0
2024-05-16,4.255,4.265,4.19,4.2,2627641.0
2024-05-17,4.175,4.255,4.15,4.245,858855.0
2024-05-20,4.245,4.32,4.245,4.255,1302212.0
2024-05-21,4.255,4.29,4.23,4.235,1502404.0
2024-05-22,4.255,4.28,4.235,4.235,1478488.0
2024-05-23,4.19,4.21,4.155,4.19,1413415.0
2024-05-24,4.165,4.215,4.13,4.2,1278635.0
2024-05-27,4.22,4.23,4.175,4.185,748291.0
2024-05-28,4.19,4.205,4.155,4.175,1066541.0
2024-05-29,4.15,4.155,4.085,4.085,1794588.0
2024-05-30,4.085,4.115,3.96,3.98,1936597.0
2024-05-31,4.0,4.06,3.975,4.06,2010329.0
2024-06-03,4.095,4.165,4.085,4.12,1323640.0
2024-06-04,4.115,4.14,4.085,4.115,1140864.0
2024-06-05,4.08,4.095,4.015,4.015,1239695.0
2024-06-06,4.015,4.045,3.965,3.99,2006738.0
2024-06-07,4.01,4.035,3.99,4.015,1059443.0
2024-06-11,3.975,3.99,3.92,3.93,1166879.0
2024-06-12,3.92,3.94,3.875,3.895,904191.0
2024-06-13,3.91,3.955,3.905,3.91,1191089.0
2024-06-14,3.875,3.875,3.42,3.64,7859628.0
2024-06-17,3.655,3.665,3.5,3.56,5340118.0
2024-06-18,3.62,3.64,3.56,3.615,2616298.0
2024-06-19,3.615,3.62,3.585,3.62,2954979.0
2024-06-20,3.63,3.675,3.57,3.605,3310646.0
2024-06-21,3.595,3.605,3.51,3.56,4319168.0
2024-06-24,3.51,3.535,3.435,3.465,3211154.0
2024-06-25,3.49,3.51,3.445,3.51,1683155.0
2024-06-26,3.48,3.535,3.425,3.525,2871775.0
2024-06-27,3.51,3.525,3.445,3.515,2091630.0
2024-06-28,3.515,3.545,3.475,3.5,2298665.0
2024-07-01,3.51,3.535,3.5,3.515,1486337.0
2024-07-02,3.525,3.545,3.48,3.525,1475295.0
2024-07-03,3.615,3.63,3.56,3.58,2388604.0
2024-07-04,3.63,3.655,3.585,3.655,2434025.0
2024-07-05,3.685,3.695,3.615,3.63,2533347.0
2024-07-08,3.65,3.655,3.57,3.58,2510857.0
2024-07-09,3.615,3.62,3.545,3.56,2206318.0
2024-07-10,3.525,3.525,3.43,3.475,3399353.0
2024-07-11,3.56,3.56,3.475,3.55,2755732.0
2024-07-12,3.55,3.575,3.535,3.56,1252533.0
2024-07-15,3.605,3.605,3.55,3.55,1492925.0
2024-07-16,3.57,3.57,3.5,3.5,1943735.0
2024-07-17,3.515,3.56,3.49,3.51,2254564.0
2024-07-18,3.51,3.51,3.41,3.44,3628216.0
2024-07-19,3.42,3.44,3.375,3.405,2790078.0
2024-07-22,3.34,3.415,3.315,3.385,3438648.0
2024-07-23,3.405,3.41,3.36,3.405,1465716.0
2024-07-24,3.395,3.445,3.36,3.44,1917031.0
2024-07-25,3.41,3.43,3.385,3.405,1954625.0
2024-07-26,3.445,3.49,3.43,3.475,993790.0
2024-07-29,3.5,3.51,3.395,3.42,1381429.0
2024-07-30,3.41,3.425,3.36,3.37,1632727.0
2024-07-31,3.405,3.5,3.385,3.5,2245835.0
2024-08-01,3.55,3.57,3.49,3.5,1439482.0
2024-08-02,3.405,3.5,3.395,3.49,1786228.0
2024-08-05,3.42,3.435,3.375,3.385,2127039.0
2024-08-06,3.375,3.405,3.315,3.325,2418392.0
2024-08-07,3.315,3.35,3.3,3.325,1657100.0
2024-08-08,3.3,3.335,3.27,3.305,1655322.0
2024-08-09,3.325,3.375,3.3,3.375,1433009.0
2024-08-12,3.375,3.385,3.34,3.35,898321.0
2024-08-13,3.375,3.375,3.35,3.36,799427.0
2024-08-14,3.36,3.37,3.22,3.235,2747439.0
2024-08-15,3.245,3.3,3.23,3.245,3335051.0
2024-08-16,3.305,3.305,3.265,3.29,1707453.0
2024-08-19,3.265,3.27,3.23,3.23,1667280.0
2024-08-20,3.29,3.375,3.255,3.305,3450528.0
2024-08-21,3.37,3.41,3.315,3.375,2712641.0
2024-08-22,3.405,3.43,3.37,3.375,2030426.0
2024-08-23,3.395,3.42,3.37,3.405,1609025.0
2024-08-26,3.41,3.465,3.41,3.445,1938302.0
2024-08-27,3.51,3.51,3.395,3.425,2092165.0
2024-08-28,3.435,3.445,3.36,3.395,2249639.0
2024-08-29,3.38,3.41,3.36,3.395,2065024.0
2024-08-30,3.425,3.45,3.36,3.405,4270834.0
2024-09-02,3.405,3.415,3.35,3.38,1488856.0
2024-09-03,3.385,3.385,3.315,3.33,1722725.0
2024-09-04,3.275,3.275,3.115,3.145,4622715.0
2024-09-05,3.09,3.18,3.075,3.145,3293372.0
2024-09-06,3.145,3.165,3.08,3.11,2221201.0
2024-09-09,3.08,3.215,3.075,3.175,2188892.0
2024-09-10,3.24,3.25,3.175,3.185,2173484.0
2024-09-11,3.185,3.25,3.165,3.25,2734811.0
2024-09-12,3.265,3.35,3.25,3.315,2688654.0
2024-09-13,3.34,3.435,3.34,3.405,1340148.0
2024-09-16,3.435,3.46,3.405,3.405,1774229.0
2024-09-17,3.435,3.445,3.385,3.395,1289661.0
2024-09-18,3.395,3.435,3.35,3.385,1532529.0
2024-09-19,3.48,3.49,3.4,3.46,2787473.0
2024-09-20,3.45,3.47,3.4,3.415,4149413.0
2024-09-23,3.405,3.425,3.37,3.405,896907.0
2024-09-24,3.395,3.5,3.36,3.49,2583879.0
2024-09-25,3.515,3.59,3.515,3.565,1527881.0
2024-09-26,3.58,3.655,3.545,3.655,3250280.0
2024-09-27,3.7,3.74,3.655,3.7,2230073.0
2024-09-30,3.74,3.765,3.675,3.74,2991949.0
2024-10-01,3.76,3.795,3.72,3.775,2423020.0
2024-10-02,3.785,3.795,3.7,3.7,1561111.0
2024-10-03,3.73,3.73,3.645,3.645,1686341.0
2024-10-04,3.62,3.645,3.565,3.63,768103.0
2024-10-07,3.62,3.675,3.61,3.655,711525.0
2024-10-08,3.635,3.695,3.535,3.6,1463263.0
2024-10-09,3.61,3.61,3.5,3.5,1750183.0
2024-10-10,3.535,3.59,3.51,3.59,1181185.0
2024-10-11,3.59,3.59,3.525,3.555,1266843.0
2024-10-14,3.575,3.62,3.545,3.59,1234972.0
2024-10-15,3.63,3.685,3.62,3.665,2441676.0
2024-10-16,3.645,3.665,3.615,3.63,1633526.0
2024-10-17,3.695,3.7,3.6,3.6,1526812.0
2024-10-18,3.61,3.615,3.51,3.555,1644674.0
2024-10-21,3.6,3.6,3.51,3.535,1504348.0
2024-10-22,3.5,3.505,3.46,3.5,1093146.0
2024-10-23,3.48,3.535,3.47,3.51,914251.0
2024-10-24,3.49,3.5,3.445,3.47,1196741.0
2024-10-25,3.48,3.49,3.425,3.46,961114.0
2024-10-28,3.48,3.51,3.45,3.49,1015636.0
2024-10-29,3.51,3.51,3.45,3.49,863369.0
2024-10-30,3.48,3.525,3.435,3.47,1385433.0
2024-10-31,3.435,3.465,3.405,3.425,1722928.0
2024-11-01,3.405,3.49,3.35,3.49,1161926.0
2024-11-04,3.49,3.51,3.415,3.45,725062.0
2024-11-05,3.445,3.45,3.41,3.425,533852.0
2024-11-06,3.515,3.515,3.395,3.415,500403.0
2024-11-07,3.395,3.46,3.385,3.435,1607632.0
2024-11-08,3.46,3.51,3.435,3.445,1292957.0
2024-11-11,3.445,3.45,3.285,3.295,1354522.0
2024-11-12,3.305,3.36,3.26,3.34,1301169.0
2024-11-13,3.295,3.35,3.295,3.325,1364053.0
2024-11-14,3.315,3.36,3.31,3.315,1398888.0
2024-11-15,3.34,3.37,3.325,3.33,1417231.0
2024-11-18,3.33,3.425,3.325,3.395,1219012.0
2024-11-19,3.385,3.45,3.365,3.395,1127469.0
2024-11-20,3.405,3.435,3.36,3.37,816492.0
2024-11-21,3.405,3.45,3.37,3.37,904380.0
2024-11-22,3.405,3.44,3.37,3.37,1159174.0
2024-11-25,3.385,3.435,3.37,3.385,1672085.0
2024-11-26,3.46,3.46,3.36,3.38,1451501.0
2024-11-27,3.395,3.435,3.375,3.415,1070898.0
2024-11-28,3.425,3.46,3.415,3.445,1093379.0
2024-11-29,3.415,3.47,3.415,3.47,1207109.0
2024-12-02,3.49,3.5,3.46,3.49,1007320.0
2024-12-03,3.51,3.575,3.495,3.575,1971466.0
2024-12-04,3.565,3.61,3.545,3.6,1080157.0
2024-12-05,3.61,3.645,3.58,3.62,1351413.0
2024-12-06,3.59,3.645,3.575,3.6,1407886.0
2024-12-09,3.565,3.58,3.51,3.565,1381483.0
2024-12-10,3.685,3.775,3.685,3.7,2211896.0
2024-12-11,3.645,3.71,3.645,3.645,976627.0
2024-12-12,3.63,3.675,3.6,3.62,989255.0
2024-12-13,3.6,3.72,3.59,3.6,1672928.0
2024-12-16,3.555,3.6,3.525,3.565,1728478.0
2024-12-17,3.555,3.6,3.535,3.575,1642684.0
2024-12-18,3.58,3.58,3.525,3.525,1335077.0
2024-12-19,3.47,3.51,3.45,3.45,1494834.0
2024-12-20,3.445,3.48,3.435,3.46,2230283.0
2024-12-23,3.445,3.515,3.445,3.515,657602.0
2024-12-24,3.51,3.545,3.5,3.545,264590.0
2024-12-27,3.545,3.59,3.545,3.575,690280.0
2024-12-30,3.6,3.61,3.51,3.525,1303913.0
2024-12-31,3.515,3.52,3.445,3.445,655595.0
2025-01-02,3.445,3.515,3.445,3.51,914282.0
2025-01-03,3.535,3.535,3.48,3.49,904860.0
2025-01-06,3.49,3.525,3.435,3.45,1295688.0
2025-01-07,3.51,3.51,3.395,3.405,1390207.0
2025-01-08,3.385,3.5,3.385,3.48,1394765.0
2025-01-09,3.525,3.545,3.49,3.525,864662.0
2025-01-10,3.575,3.635,3.575,3.63,1044054.0
2025-01-13,3.62,3.635,3.58,3.61,948249.0
2025-01-14,3.645,3.7,3.62,3.645,671425.0
2025-01-15,3.665,3.76,3.645,3.72,1789751.0
2025-01-16,3.76,3.795,3.735,3.765,1571109.0
2025-01-17,3.76,3.795,3.73,3.765,992889.0
2025-01-20,3.765,3.815,3.76,3.785,1354082.0
2025-01-21,3.765,3.8,3.74,3.775,762399.0
2025-01-22,3.805,3.805,3.73,3.73,1195351.0
2025-01-23,3.74,3.76,3.665,3.685,1544965.0
2025-01-24,3.72,3.73,3.685,3.71,1257377.0
2025-01-28,3.73,3.745,3.685,3.71,1256217.0
2025-01-29,3.71,3.76,3.675,3.72,1710441.0
2025-01-30,3.71,3.75,3.695,3.7,2170804.0
2025-01-31,3.795,3.905,3.7,3.765,2034739.0
2025-02-03,3.72,3.765,3.675,3.76,1582914.0
2025-02-04,3.785,3.805,3.74,3.76,1030655.0
2025-02-05,3.815,3.835,3.8,3.815,827475.0
2025-02-06,3.84,3.87,3.785,3.86,1277708.0
2025-02-07,3.87,3.885,3.84,3.87,930897.0
2025-02-10,3.885,3.885,3.805,3.815,910402.0
2025-02-11,3.815,3.83,3.775,3.795,986369.0
2025-02-12,3.815,3.82,3.75,3.775,2009485.0
2025-02-13,3.83,3.925,3.8,3.895,1716590.0
2025-02-14,3.895,3.915,3.85,3.905,1217244.0
2025-02-17,3.88,3.935,3.84,3.935,1094185.0
2025-02-18,3.895,3.905,3.71,3.83,2184101.0
2025-02-19,3.815,3.815,3.695,3.72,3262599.0
2025-02-20,3.655,3.665,3.51,3.565,3411584.0
2025-02-21,3.59,3.635,3.555,3.565,2175265.0
2025-02-24,3.535,3.585,3.525,3.555,2184100.0
2025-02-25,3.59,3.61,3.445,3.445,1974957.0
2025-02-26,3.465,3.475,3.4,3.4,1891589.0
2025-02-27,3.42,3.465,3.41,3.43,1139843.0
2025-02-28,3.43,3.445,3.39,3.44,2341989.0
2025-03-03,3.41,3.505,3.35,3.475,2904975.0
2025-03-04,3.475,3.495,3.42,3.475,2222417.0
2025-03-05,3.39,3.475,3.39,3.43,2433621.0
2025-03-06,3.43,3.475,3.4,3.445,1392179.0
2025-03-07,3.465,3.475,3.39,3.41,1606285.0
2025-03-10,3.44,3.445,3.39,3.41,1935457.0
2025-03-11,3.41,3.42,3.33,3.35,1418646.0
2025-03-12,3.325,3.35,3.265,3.305,3737636.0
2025-03-13,3.325,3.34,3.295,3.315,1698152.0
2025-03-14,3.34,3.445,3.325,3.42,1406696.0
2025-03-17,3.455,3.505,3.43,3.505,1490121.0
2025-03-18,3.535,3.535,3.49,3.505,1176305.0
2025-03-19,3.505,3.535,3.41,3.455,2612877.0
2025-03-20,3.465,3.515,3.395,3.43,3562684.0
2025-03-21,3.43,3.485,3.42,3.42,2772642.0
2025-03-24,3.42,3.455,3.405,3.455,1870994.0
2025-03-25,3.545,3.545,3.475,3.525,1224048.0
2025-03-26,3.56,3.64,3.56,3.58,2316272.0
2025-03-27,3.58,3.62,3.55,3.57,2359334.0
2025-03-28,3.535,3.62,3.525,3.58,1416224.0
2025-03-31,3.555,3.565,3.445,3.445,3665911.0
2025-04-01,3.505,3.595,3.47,3.555,1440960.0
2025-04-02,3.6,3.615,3.465,3.465,1417747.0
2025-04-03,3.37,3.445,3.37,3.4,1803866.0
2025-04-04,3.35,3.37,3.285,3.37,3834250.0
2025-04-07,3.21,3.33,3.15,3.285,3685059.0
2025-04-08,3.285,3.41,3.285,3.38,1402913.0
2025-04-09,3.255,3.295,3.055,3.15,3623541.0
2025-04-10,3.4,3.445,3.34,3.38,2237060.0
2025-04-11,3.295,3.365,3.285,3.36,957730.0
2025-04-14,3.39,3.425,3.37,3.37,1147288.0
2025-04-15,3.44,3.44,3.325,3.325,1046987.0
2025-04-16,3.325,3.33,3.235,3.235,1158457.0
2025-04-17,3.225,3.37,3.225,3.36,1299008.0
2025-04-22,3.315,3.34,3.27,3.33,1039892.0
2025-04-23,3.38,3.39,3.34,3.36,1710569.0
2025-04-24,3.39,3.41,3.36,3.36,2169770.0
2025-04-28,3.4,3.445,3.38,3.42,1351020.0
2025-04-29,3.44,3.545,3.44,3.535,1212785.0
2025-04-30,3.555,3.555,3.475,3.495,1450431.0
2025-05-01,3.495,3.56,3.495,3.545,1157761.0
2025-05-02,3.535,3.58,3.495,3.58,1282417.0
2025-05-05,3.545,3.57,3.49,3.505,812367.0
2025-05-06,3.485,3.485,3.4,3.44,1068784.0
2025-05-07,3.455,3.5,3.445,3.485,949289.0
2025-05-08,3.455,3.525,3.42,3.495,1138083.0
2025-05-09,3.525,3.545,3.505,3.545,1247893.0
2025-05-12,3.555,3.58,3.535,3.56,1031663.0
2025-05-13,3.59,3.66,3.57,3.59,1144272.0
2025-05-14,3.59,3.62,3.56,3.57,1100516.0
2025-05-15,3.56,3.59,3.515,3.525,1223913.0
2025-05-16,3.535,3.59,3.535,3.59,1020392.0
2025-05-19,3.59,3.6,3.53,3.545,974006.0
2025-05-20,3.57,3.58,3.545,3.56,779263.0
2025-05-21,3.58,3.61,3.56,3.57,921996.0
2025-05-22,3.58,3.6,3.545,3.56,917539.0
2025-05-23,3.56,3.61,3.535,3.59,1108437.0
2025-05-26,3.59,3.64,3.58,3.61,605950.0
2025-05-27,3.63,3.63,3.56,3.59,934835.0
2025-05-28,3.6,3.64,3.59,3.6,773746.0
2025-05-29,3.6,3.62,3.56,3.62,944555.0
2025-05-30,3.56,3.65,3.56,3.64,2663540.0
2025-06-02,3.65,3.66,3.59,3.62,1443825.0
2025-06-03,3.675,3.705,3.63,3.63,817283.0
2025-06-04,3.65,3.695,3.63,3.66,848081.0
2025-06-05,3.66,3.695,3.65,3.695,629732.0
2025-06-06,3.705,3.735,3.67,3.685,638181.0
2025-06-10,3.675,3.715,3.675,3.685,659354.0
2025-06-11,3.695,3.745,3.66,3.725,1233995.0
2025-06-12,3.745,3.745,3.615,3.64,2137031.0
2025-06-13,3.67,3.705,3.6,3.65,1306540.0
2025-06-16,3.65,3.705,3.62,3.63,2188648.0
2025-06-17,3.65,3.67,3.62,3.62,559489.0
2025-06-18,3.64,3.64,3.555,3.58,1615599.0
2025-06-19,3.58,3.62,3.52,3.525,1506925.0
2025-06-20,3.545,3.545,3.485,3.505,1837889.0
2025-06-23,3.495,3.515,3.415,3.445,1118490.0
2025-06-24,3.485,3.515,3.465,3.495,1273623.0
2025-06-25,3.515,3.545,3.475,3.505,1769264.0
2025-06-26,3.495,3.545,3.495,3.515,1532938.0
2025-06-27,3.58,3.63,3.57,3.62,1246162.0
2025-06-30,3.64,3.64,3.56,3.6,1915103.0
2025-07-01,3.64,3.64,3.57,3.6,2363937.0
2025-07-02,3.62,3.7,3.6,3.685,1483399.0
2025-07-03,3.755,3.785,3.66,3.685,1609976.0
2025-07-04,3.735,3.735,3.675,3.695,1143657.0
2025-07-07,3.765,3.765,3.695,3.695,1083226.0
2025-07-08,3.705,3.715,3.645,3.715,1217991.0
2025-07-09,3.735,3.77,3.71,3.765,1254437.0
2025-07-10,3.785,3.82,3.765,3.8,1618160.0
2025-07-11,3.82,3.905,3.815,3.895,1448343.0
2025-07-14,3.86,3.975,3.86,3.945,1265224.0
2025-07-15,3.975,3.975,3.905,3.935,1078325.0
2025-07-16,3.905,3.915,3.87,3.89,1102282.0
2025-07-17,3.925,3.94,3.87,3.915,1041551.0
2025-07-18,3.935,3.955,3.86,3.905,2295084.0
2025-07-21,3.895,3.955,3.86,3.945,1189037.0
2025-07-22,3.965,4.01,3.965,4.005,1719052.0
2025-07-23,4.01,4.09,4.01,4.06,1534193.0
2025-07-24,4.08,4.115,4.05,4.08,1346684.0
2025-07-25,4.08,4.11,3.99,4.005,1456187.0
2025-07-28,4.02,4.02,3.915,3.955,1269689.0
2025-07-29,3.925,3.965,3.89,3.955,1244476.0
2025-07-30,3.955,4.005,3.93,4.005,1629166.0
2025-07-31,3.985,4.04,3.945,3.975,2268846.0
2025-08-01,3.975,4.05,3.945,4.01,1595024.0
2025-08-04,4.03,4.1,4.005,4.07,1676656.0
2025-08-05,4.1,4.155,4.09,4.125,1572853.0
2025-08-06,4.155,4.155,4.09,4.12,1511195.0
2025-08-07,4.12,4.155,4.1,4.155,976417.0
2025-08-08,4.125,4.195,4.12,4.185,868407.0
2025-08-11,4.205,4.26,4.195,4.26,1235680.0
2025-08-12,4.3,4.3,4.25,4.26,1591794.0
2025-08-13,4.3,4.31,4.225,4.235,1851979.0
2025-08-14,4.26,4.28,4.145,4.175,2112686.0
2025-08-15,4.155,4.25,4.155,4.235,1687413.0
2025-08-18,4.185,4.26,4.185,4.235,1608763.0
2025-08-19,4.24,4.35,4.24,4.26,2103204.0
2025-08-20,4.135,4.135,4.02,4.05,2304839.0
2025-08-21,4.06,4.09,4.03,4.08,2034214.0
2025-08-22,4.08,4.1,4.01,4.03,1441089.0
2025-08-25,4.155,4.225,4.065,4.195,2197242.0
2025-08-26,4.2,4.22,4.07,4.09,2573373.0
2025-08-27,4.1,4.19,4.07,4.19,2313722.0
2025-08-28,4.2,4.2,4.12,4.18,1314271.0
2025-08-29,4.16,4.23,4.15,4.19,1198194.0
2025-09-01,4.19,4.19,4.12,4.18,1059765.0
2025-09-02,4.14,4.17,4.11,4.13,1337095.0
2025-09-03,4.1,4.15,4.06,4.1,1271592.0
2025-09-04,4.1,4.16,4.08,4.15,1949831.0
2025-09-05,4.18,4.19,4.14,4.18,733809.0
2025-09-08,4.2,4.2,4.14,4.2,1453228.0
2025-09-09,4.2,4.21,4.17,4.2,1561179.0
2025-09-10,4.2,4.2,4.07,4.08,1592938.0
2025-09-11,4.09,4.16,4.08,4.16,1407163.0
2025-09-12,4.15,4.19,4.11,4.15,1492354.0
2025-09-15,4.12,4.16,4.09,4.16,1305224.0
2025-09-16,4.17,4.2,4.13,4.15,1241100.0
2025-09-17,4.09,4.15,4.09,4.12,1689694.0
2025-09-18,4.14,4.17,4.07,4.14,1848368.0
2025-09-19,4.2,4.21,4.1,4.13,2641635.0
2025-09-22,4.16,4.26,4.16,4.24,1490702.0
2025-09-23,4.19,4.24,4.07,4.1,2591673.0
2025-09-24,4.37,4.44,4.175,4.19,2823872.0
2025-09-25,4.03,4.07,3.91,3.97,5884738.0
2025-09-26,3.95,4.02,3.92,4.0,2028710.0
2025-09-29,4.0,4.01,3.94,3.99,1735554.0
2025-09-30,3.98,4.06,3.97,3.98,2503122.0
2025-10-01,3.95,4.0,3.93,3.98,1876449.0
2025-10-02,4.0,4.08,3.97,4.07,2784138.0
2025-10-03,4.11,4.19,4.09,4.19,2412526.0
2025-10-06,4.2,4.25,4.18,4.22,1010830.0
2025-10-07,4.21,4.24,4.15,4.16,866198.0
2025-10-08,4.17,4.19,4.14,4.18,1043870.0
2025-10-09,4.21,4.225,4.15,4.18,1039552.0
2025-10-10,4.18,4.18,4.11,4.11,790480.0
2025-10-13,4.11,4.14,4.06,4.1,1018383.0
2025-10-14,4.11,4.165,4.11,4.14,904842.0
2025-10-15,4.18,4.2,4.15,4.18,1131000.0
2025-10-16,4.18,4.18,4.115,4.16,999489.0
2025-10-17,4.12,4.16,4.08,4.16,909015.0
2025-10-20,4.13,4.18,4.11,4.17,873545.0
2025-10-21,4.18,4.22,4.16,4.16,814250.0
2025-10-22,4.13,4.14,4.08,4.14,891824.0
2025-10-23,4.1,4.19,4.1,4.18,931504.0
2025-10-24,4.18,4.19,4.08,4.11,1292298.0
2025-10-27,4.13,4.15,4.08,4.13,819095.0
2025-10-28,4.14,4.15,4.05,4.08,984565.0
2025-10-29,4.1,4.12,4.075,4.09,900827.0
2025-10-30,4.07,4.14,4.06,4.12,875827.0
2025-10-31,4.1,4.145,4.08,4.08,783875.0
2025-11-03,4.14,4.14,4.03,4.04,891701.0
2025-11-04,4.03,4.03,3.905,3.93,889385.0
2025-11-05,3.91,3.91,3.77,3.86,2494609.0
2025-11-06,3.91,3.93,3.845,3.92,2189237.0
2025-11-07,3.9,3.93,3.875,3.91,1079412.0
2025-11-10,3.9,3.93,3.875,3.91,879858.0
2025-11-11,3.94,3.94,3.84,3.86,1704864.0
2025-11-12,3.86,3.93,3.85,3.91,975514.0
2025-11-13,3.91,3.99,3.89,3.96,1074357.0
2025-11-14,3.89,3.92,3.86,3.92,812024.0
2025-11-17,3.89,3.93,3.84,3.93,744813.0
2025-11-18,3.9,3.94,3.79,3.81,1130344.0
2025-11-19,3.84,3.86,3.81,3.82,724332.0
2025-11-20,3.82,3.91,3.82,3.89,983314.0
2025-11-21,3.86,3.87,3.79,3.81,935026.0
2025-11-24,3.88,3.89,3.82,3.86,929957.0
2025-11-25,3.9,3.98,3.86,3.96,880649.0
2025-11-26,3.98,4.01,3.96,3.98,941361.0