Date,Open,High,Low,Close,Volume
2021-06-24,5.165,5.245,4.585,4.785,14203493.0
2021-06-25,4.95,5.245,4.825,4.845,12374488.0
2021-06-28,4.885,5.15,4.845,5.03,6876831.0
2021-06-29,4.935,5.07,4.925,4.925,5773352.0
2021-06-30,4.935,5.04,4.925,5.0,5715936.0
2021-07-01,4.965,5.14,4.965,5.06,10223062.0
2021-07-02,4.99,5.045,4.915,4.925,8672672.0
2021-07-05,4.885,4.895,4.81,4.865,10382638.0
2021-07-06,4.845,4.865,4.785,4.825,13100262.0
2021-07-07,4.77,4.91,4.77,4.91,7475538.0
2021-07-08,4.87,4.965,4.855,4.95,7988916.0
2021-07-09,4.895,4.965,4.87,4.965,3557539.0
2021-07-12,4.95,5.005,4.91,4.98,5770097.0
2021-07-13,4.895,5.03,4.855,4.99,6542733.0
2021-07-14,4.98,5.04,4.96,5.005,891509.0
2021-07-15,5.005,5.045,4.965,5.04,4772555.0
2021-07-16,5.02,5.175,5.02,5.125,6054230.0
2021-07-19,5.11,5.135,5.08,5.11,4524172.0
2021-07-20,5.085,5.1,5.03,5.045,5042063.0
2021-07-21,5.055,5.18,5.045,5.135,4169864.0
2021-07-22,5.15,5.22,5.095,5.11,3583423.0
2021-07-23,5.095,5.14,5.08,5.12,3603363.0
2021-07-26,5.125,5.155,5.085,5.15,3111994.0
2021-07-27,5.14,5.245,5.085,5.23,3242190.0
2021-07-28,5.23,5.34,5.195,5.31,5202219.0
2021-07-29,5.31,5.31,5.205,5.26,3618009.0
2021-07-30,5.255,5.31,5.23,5.27,4595106.0
2021-08-02,5.3,5.425,5.27,5.405,2478757.0
2021-08-03,5.41,5.49,5.39,5.405,4219680.0
2021-08-04,5.445,5.49,5.325,5.35,4323891.0
2021-08-05,5.34,5.5,5.33,5.435,4384548.0
2021-08-06,5.46,5.515,5.44,5.49,2851990.0
2021-08-09,5.485,5.525,5.465,5.5,2484238.0
2021-08-10,5.5,5.595,5.485,5.57,2403163.0
2021-08-11,5.58,5.61,5.525,5.54,3791038.0
2021-08-12,5.565,5.585,5.515,5.54,4040208.0
2021-08-13,5.565,5.635,5.53,5.6,3546527.0
2021-08-16,5.595,5.745,5.58,5.69,2769623.0
2021-08-17,5.705,5.815,5.7,5.785,4188237.0
2021-08-18,5.84,5.96,5.81,5.85,4512727.0
2021-08-19,5.775,5.84,5.66,5.68,5087185.0
2021-08-20,5.7,5.77,5.675,5.705,407253.0
2021-08-23,5.7,5.73,5.64,5.65,2231675.0
2021-08-24,5.64,5.66,5.54,5.54,3447118.0
2021-08-25,5.57,5.755,5.545,5.73,3541858.0
2021-08-26,5.7,5.7,5.57,5.6,3539971.0
2021-08-27,5.595,5.62,5.515,5.53,729398.0
2021-08-30,5.53,5.57,5.42,5.555,3459096.0
2021-08-31,5.55,5.86,5.55,5.8,8296460.0
2021-09-01,5.735,5.815,5.66,5.67,4811472.0
2021-09-02,5.64,5.66,5.455,5.59,5983519.0
2021-09-03,5.6,5.615,5.445,5.47,4695117.0
2021-09-06,5.445,5.505,5.39,5.455,5286982.0
2021-09-07,5.455,5.525,5.405,5.485,4195596.0
2021-09-08,5.4,5.425,5.325,5.4,4397360.0
2021-09-09,5.415,5.43,5.255,5.325,4585687.0
2021-09-10,5.39,5.44,5.36,5.38,3736454.0
2021-09-13,5.36,5.445,5.3,5.4,3110401.0
2021-09-14,5.38,5.4,5.265,5.3,3234229.0
2021-09-15,5.285,5.295,5.205,5.22,6441188.0
2021-09-16,5.205,5.26,5.205,5.23,4789679.0
2021-09-17,5.22,5.235,5.18,5.19,9632911.0
2021-09-20,5.175,5.405,5.165,5.3,4556019.0
2021-09-21,5.31,5.485,5.295,5.44,5362410.0
2021-09-22,5.42,5.495,5.415,5.42,3432879.0
2021-09-23,5.455,5.575,5.455,5.52,2976988.0
2021-09-24,5.52,5.56,5.485,5.535,2155605.0
2021-09-27,5.535,5.55,5.445,5.465,2415702.0
2021-09-28,5.405,5.47,5.39,5.44,2986585.0
2021-09-29,5.39,5.535,5.325,5.505,3854015.0
2021-09-30,5.525,5.64,5.525,5.625,3829500.0
2021-10-01,5.51,5.59,5.495,5.545,3427566.0
2021-10-04,5.64,5.8,5.61,5.795,6778114.0
2021-10-05,5.755,5.795,5.665,5.735,3591041.0
2021-10-06,5.76,5.8,5.6,5.64,3561232.0
2021-10-07,5.67,5.68,5.485,5.56,4173831.0
2021-10-08,5.6,5.665,5.535,5.63,3516675.0
2021-10-11,5.575,5.625,5.505,5.6,3512820.0
2021-10-12,5.59,5.64,5.565,5.6,2684381.0
2021-10-13,5.585,5.6,5.52,5.575,2518820.0
2021-10-14,5.6,5.64,5.52,5.52,2992359.0
2021-10-15,5.55,5.585,5.505,5.585,2645595.0
2021-10-18,5.59,5.655,5.52,5.525,3288782.0
2021-10-19,5.505,5.55,5.4,5.405,4128198.0
2021-10-20,5.44,5.505,5.42,5.47,3713840.0
2021-10-21,5.48,5.48,5.32,5.35,5289764.0
2021-10-22,5.35,5.44,5.335,5.42,3382050.0
2021-10-25,5.445,5.505,5.42,5.48,2233007.0
2021-10-26,5.51,5.545,5.39,5.42,2464890.0
2021-10-27,5.42,5.565,5.405,5.52,3401453.0
2021-10-28,5.48,5.56,5.445,5.52,1914355.0
2021-10-29,5.52,5.535,5.48,5.48,2870245.0
2021-11-01,5.52,5.585,5.445,5.575,2598548.0
2021-11-02,5.56,5.61,5.52,5.535,1538996.0
2021-11-03,5.56,5.615,5.535,5.59,1960009.0
2021-11-04,5.6,5.73,5.6,5.72,3636242.0
2021-11-05,5.72,5.85,5.68,5.815,3917157.0
2021-11-08,5.84,5.88,5.705,5.785,3198670.0
2021-11-09,5.73,5.755,5.68,5.695,2992837.0
2021-11-10,5.72,5.77,5.695,5.72,1965526.0
2021-11-11,5.71,5.745,5.675,5.73,2661514.0
2021-11-12,5.72,5.76,5.67,5.695,3101912.0
2021-11-15,5.73,5.78,5.69,5.73,2867065.0
2021-11-16,5.735,5.745,5.68,5.71,2183888.0
2021-11-17,5.735,5.835,5.73,5.755,2521472.0
2021-11-18,5.785,5.835,5.745,5.77,2722330.0
2021-11-19,5.815,5.88,5.735,5.745,3177501.0
2021-11-22,5.73,5.735,5.68,5.705,1722066.0
2021-11-23,5.72,5.8,5.705,5.77,2369234.0
2021-11-24,5.785,5.795,5.73,5.735,2282442.0
2021-11-25,5.775,5.785,5.64,5.71,2442839.0
2021-11-26,5.72,5.745,5.655,5.69,2619231.0
2021-11-29,5.6,5.6,5.415,5.52,6958910.0
2021-11-30,5.48,5.535,5.415,5.52,12767238.0
2021-12-01,5.465,5.495,5.405,5.44,3828270.0
2021-12-02,5.4,5.455,5.38,5.44,2620948.0
2021-12-03,5.445,5.455,5.36,5.365,3202093.0
2021-12-06,5.39,5.47,5.36,5.415,2788338.0
2021-12-07,5.51,5.545,5.43,5.465,3056232.0
2021-12-08,5.495,5.615,5.49,5.6,4320913.0
2021-12-09,5.565,5.585,5.52,5.545,2271649.0
2021-12-10,5.55,5.59,5.47,5.495,2391238.0
2021-12-13,5.56,5.565,5.485,5.525,2409657.0
2021-12-14,5.47,5.52,5.31,5.34,7349856.0
2021-12-15,5.335,5.365,5.255,5.335,4280432.0
2021-12-16,5.4,5.4,5.31,5.365,4910998.0
2021-12-17,5.405,5.64,5.375,5.575,12593369.0
2021-12-20,5.52,5.59,5.44,5.445,2911276.0
2021-12-21,5.525,5.545,5.455,5.465,2275272.0
2021-12-22,5.47,5.51,5.44,5.495,1904840.0
2021-12-23,5.495,5.52,5.465,5.48,990274.0
2021-12-24,5.565,5.585,5.455,5.455,1269306.0
2021-12-29,5.565,5.59,5.51,5.575,1763908.0
2021-12-30,5.575,5.6,5.505,5.535,1483400.0
2021-12-31,5.485,5.51,5.43,5.43,1258358.0
2022-01-04,5.495,5.52,5.445,5.47,1763706.0
2022-01-05,5.505,5.52,5.42,5.43,2039111.0
2022-01-06,5.365,5.455,5.325,5.325,2578805.0
2022-01-07,5.38,5.405,5.35,5.375,1311954.0
2022-01-10,5.36,5.375,5.325,5.325,1736459.0
2022-01-11,5.32,5.335,5.245,5.245,2229491.0
2022-01-12,5.26,5.275,5.14,5.195,4468871.0
2022-01-13,5.155,5.275,5.15,5.23,4044235.0
2022-01-14,5.19,5.245,5.175,5.175,3084181.0
2022-01-17,5.195,5.31,5.19,5.26,3475157.0
2022-01-18,5.27,5.31,5.205,5.205,2083611.0
2022-01-19,5.165,5.235,5.14,5.165,2588141.0
2022-01-20,5.115,5.165,5.1,5.14,3304206.0
2022-01-21,5.13,5.175,5.08,5.09,2287574.0
2022-01-24,5.075,5.15,5.06,5.115,2777730.0
2022-01-25,5.09,5.11,4.955,5.045,4257062.0
2022-01-27,5.11,5.125,4.905,4.98,5340999.0
2022-01-28,5.075,5.125,4.985,5.11,11470173.0
2022-01-31,5.1,5.14,5.06,5.06,4113636.0
2022-02-01,5.11,5.165,5.075,5.13,3060852.0
2022-02-02,5.14,5.155,5.09,5.11,2193045.0
2022-02-03,5.13,5.15,5.05,5.07,2502238.0
2022-02-04,5.05,5.115,5.025,5.115,2553128.0
2022-02-07,5.075,5.1,5.035,5.06,2133608.0
2022-02-08,5.035,5.085,5.005,5.06,3495633.0
2022-02-09,5.035,5.11,5.035,5.11,2373026.0
2022-02-10,5.09,5.135,5.06,5.085,2505705.0
2022-02-11,5.035,5.07,5.015,5.025,2182847.0
2022-02-14,5.005,5.085,4.985,5.05,2067636.0
2022-02-15,5.01,5.09,5.005,5.075,2283652.0
2022-02-16,5.045,5.15,5.035,5.125,2608213.0
2022-02-17,5.195,5.335,5.19,5.31,3790445.0
2022-02-18,5.32,5.395,5.245,5.245,3715302.0
2022-02-21,5.72,5.855,5.55,5.785,10398240.0
2022-02-22,5.76,5.985,5.76,5.97,7722603.0
2022-02-23,5.89,5.96,5.8,5.915,6807307.0
2022-02-24,5.84,5.97,5.81,5.835,5970785.0
2022-02-25,5.835,5.835,5.65,5.67,4073847.0
2022-02-28,5.68,5.845,5.635,5.77,5423096.0
2022-03-01,5.79,5.885,5.785,5.835,3481876.0
2022-03-02,5.77,5.85,5.745,5.8,3510824.0
2022-03-03,5.77,5.815,5.725,5.735,2917014.0
2022-03-04,5.7,5.77,5.675,5.77,2208298.0
2022-03-07,5.775,5.815,5.67,5.72,2704915.0
2022-03-08,5.785,5.8,5.645,5.675,4100471.0
2022-03-09,5.56,5.71,5.545,5.67,2501899.0
2022-03-10,5.65,5.735,5.645,5.72,3013386.0
2022-03-11,5.685,5.725,5.62,5.635,2701086.0
2022-03-14,5.71,5.745,5.645,5.735,2554963.0
2022-03-15,5.735,5.8,5.67,5.725,3195268.0
2022-03-16,5.735,5.79,5.67,5.77,3503701.0
2022-03-17,5.785,5.82,5.745,5.775,2804596.0
2022-03-18,5.785,5.8,5.72,5.76,5127897.0
2022-03-21,5.81,5.81,5.675,5.71,1902647.0
2022-03-22,5.745,5.805,5.685,5.76,2361019.0
2022-03-23,5.815,5.84,5.775,5.79,2358816.0
2022-03-24,5.75,5.9,5.725,5.86,3211582.0
2022-03-25,5.89,5.935,5.86,5.885,2388386.0
2022-03-28,5.96,6.015,5.885,5.935,2752569.0
2022-03-29,5.975,6.025,5.94,5.99,2731063.0
2022-03-30,6.04,6.1,6.03,6.065,3886090.0
2022-03-31,6.075,6.08,6.005,6.025,3449904.0
2022-04-01,6.005,6.08,6.0,6.04,2190827.0
2022-04-04,6.075,6.165,6.005,6.115,3578358.0
2022-04-05,6.115,6.22,6.115,6.195,3064251.0
2022-04-06,6.195,6.29,6.17,6.265,4177056.0
2022-04-07,6.28,6.37,6.245,6.33,3582255.0
2022-04-08,6.38,6.385,6.315,6.36,2494584.0
2022-04-11,6.33,6.36,6.29,6.34,1850433.0
2022-04-12,6.34,6.38,6.315,6.34,2262331.0
2022-04-13,6.355,6.405,6.33,6.38,2755088.0
2022-04-14,6.34,6.45,6.34,6.41,2097989.0
2022-04-19,6.41,6.485,6.395,6.455,2412996.0
2022-04-20,6.485,6.545,6.46,6.505,2732234.0
2022-04-21,6.505,6.505,6.215,6.29,5666190.0
2022-04-22,6.195,6.42,6.155,6.395,4394166.0
2022-04-26,6.305,6.53,6.305,6.47,5233022.0
2022-04-27,6.47,6.47,6.36,6.41,3393941.0
2022-04-28,6.34,6.37,6.28,6.32,2251445.0
2022-04-29,6.395,6.455,6.355,6.445,3130059.0
2022-05-02,6.355,6.43,6.355,6.38,2327482.0
2022-05-03,6.32,6.395,6.255,6.295,3278835.0
2022-05-04,6.33,6.385,6.305,6.33,2282774.0
2022-05-05,6.345,6.395,6.315,6.38,1859803.0
2022-05-06,6.32,6.34,6.29,6.305,1971155.0
2022-05-09,6.29,6.325,6.24,6.32,2735743.0
2022-05-10,6.32,6.38,6.24,6.355,5138366.0
2022-05-11,6.345,6.42,6.315,6.395,3663840.0
2022-05-12,6.405,6.42,6.24,6.24,3082441.0
2022-05-13,6.29,6.305,6.22,6.27,2837332.0
2022-05-16,6.385,6.43,6.305,6.405,2938465.0
2022-05-17,6.445,6.535,6.41,6.52,2799615.0
2022-05-18,6.46,6.52,6.38,6.42,3068074.0
2022-05-19,6.33,6.425,6.315,6.395,3343946.0
2022-05-20,6.315,6.43,6.28,6.29,3513388.0
2022-05-23,6.32,6.33,6.22,6.24,2591697.0
2022-05-24,6.215,6.255,6.155,6.215,2707402.0
2022-05-25,6.24,6.33,6.195,6.33,3201396.0
2022-05-26,6.24,6.28,5.95,5.95,5981463.0
2022-05-27,6.015,6.075,5.915,5.99,4984182.0
2022-05-30,6.03,6.055,5.965,6.005,3092916.0
2022-05-31,5.99,6.045,5.91,6.0,8698861.0
2022-06-01,5.98,6.05,5.98,6.03,1909132.0
2022-06-02,5.95,5.99,5.925,5.95,1745651.0
2022-06-03,6.0,6.025,5.925,5.935,1857072.0
2022-06-06,5.935,5.99,5.925,5.94,1039532.0
2022-06-07,5.91,5.94,5.84,5.86,2984548.0
2022-06-08,5.9,5.94,5.865,5.9,1766069.0
2022-06-09,5.9,5.935,5.875,5.89,2317567.0
2022-06-10,5.91,5.95,5.875,5.91,3040600.0
2022-06-14,5.785,5.925,5.745,5.91,6178732.0
2022-06-15,5.96,6.085,5.94,6.0,5153925.0
2022-06-16,5.965,6.005,5.9,5.95,5682450.0
2022-06-17,5.885,6.115,5.86,6.115,9635386.0
2022-06-20,6.15,6.15,5.98,6.04,3522707.0
2022-06-21,6.115,6.14,6.045,6.05,3317375.0
2022-06-22,6.09,6.105,5.965,6.005,4146603.0
2022-06-23,6.025,6.065,5.98,5.99,3027511.0
2022-06-24,6.025,6.19,6.015,6.165,2891607.0
2022-06-27,6.195,6.24,6.1,6.165,2964126.0
2022-06-28,6.17,6.28,6.14,6.265,2455187.0
2022-06-29,6.195,6.385,6.195,6.345,2487650.0
2022-06-30,6.36,6.445,6.245,6.255,3740428.0
2022-07-01,6.24,6.34,6.24,6.295,2806511.0
2022-07-04,6.385,6.445,6.32,6.355,3078256.0
2022-07-05,6.38,6.43,6.315,6.395,2618308.0
2022-07-06,6.36,6.545,6.36,6.51,4039075.0
2022-07-07,6.485,6.505,6.43,6.47,2236660.0
2022-07-08,6.41,6.485,6.38,6.48,1582194.0
2022-07-11,6.48,6.53,6.435,6.47,1935723.0
2022-07-12,6.535,6.575,6.49,6.53,2564915.0
2022-07-13,6.52,6.545,6.48,6.545,2601941.0
2022-07-14,6.51,6.585,6.48,6.56,2320966.0
2022-07-15,6.585,6.67,6.555,6.66,3586520.0
2022-07-18,6.67,6.67,6.53,6.56,2534984.0
2022-07-19,6.52,6.58,6.48,6.53,2487711.0
2022-07-20,6.575,6.575,6.445,6.545,2367395.0
2022-07-21,6.555,6.66,6.53,6.595,3232229.0
2022-07-22,6.61,6.65,6.575,6.585,2497966.0
2022-07-25,6.555,6.585,6.52,6.555,2233289.0
2022-07-26,6.485,6.595,6.47,6.555,2209253.0
2022-07-27,6.445,6.59,6.445,6.535,2102222.0
2022-07-28,6.485,6.53,6.43,6.485,2542659.0
2022-07-29,6.56,6.575,6.505,6.545,3911830.0
2022-08-01,6.555,6.645,6.555,6.61,2487248.0
2022-08-02,6.6,6.71,6.595,6.7,2723802.0
2022-08-03,6.72,6.745,6.625,6.65,2783592.0
2022-08-04,6.485,6.51,6.345,6.485,5887445.0
2022-08-05,6.495,6.57,6.485,6.535,2587931.0
2022-08-08,6.485,6.52,6.46,6.505,2407502.0
2022-08-09,6.485,6.545,6.425,6.495,2225629.0
2022-08-10,6.495,6.57,6.495,6.53,2768340.0
2022-08-11,6.57,6.57,6.42,6.53,3505066.0
2022-08-12,6.48,6.61,6.48,6.585,3678090.0
2022-08-15,6.555,6.6,6.51,6.595,2183214.0
2022-08-16,6.695,6.835,6.67,6.745,5131660.0
2022-08-17,6.825,6.865,6.745,6.835,3101833.0
2022-08-18,6.86,6.94,6.8,6.875,3166841.0
2022-08-19,6.91,6.94,6.86,6.875,3101207.0
2022-08-22,6.875,6.89,6.76,6.835,4137868.0
2022-08-23,6.46,6.47,5.99,5.99,17985825.0
2022-08-24,6.075,6.2,5.965,6.14,8343933.0
2022-08-25,6.115,6.15,5.965,5.98,6848667.0
2022-08-26,6.03,6.1,5.98,5.98,4643536.0
2022-08-29,5.91,6.0,5.85,5.925,3974527.0
2022-08-30,5.95,6.045,5.865,6.015,4780791.0
2022-08-31,6.09,6.175,6.03,6.1,6111150.0
2022-09-01,6.135,6.285,6.1,6.26,7225628.0
2022-09-02,6.29,6.315,6.225,6.3,3680631.0
2022-09-05,6.285,6.325,6.27,6.315,3530314.0
2022-09-06,6.335,6.35,6.19,6.2,4287620.0
2022-09-07,6.11,6.185,6.05,6.185,3745377.0
2022-09-08,6.275,6.3,6.16,6.265,4407687.0
2022-09-09,6.185,6.215,6.11,6.165,3527764.0
2022-09-12,6.225,6.26,6.165,6.2,2373333.0
2022-09-13,6.21,6.235,6.175,6.21,2905343.0
2022-09-14,6.125,6.175,6.085,6.165,4889397.0
2022-09-15,6.25,6.25,6.11,6.15,5259063.0
2022-09-16,6.03,6.05,5.965,6.015,9451202.0
2022-09-19,6.005,6.025,5.93,5.975,3524762.0
2022-09-20,5.98,5.99,5.93,5.975,2673951.0
2022-09-21,5.915,5.965,5.855,5.855,3099335.0
2022-09-23,5.855,5.865,5.755,5.765,3407222.0
2022-09-26,5.705,5.82,5.705,5.795,4151385.0
2022-09-27,5.865,5.905,5.805,5.85,4622728.0
2022-09-28,5.83,5.915,5.815,5.88,3755091.0
2022-09-29,5.865,6.0,5.865,5.95,3585509.0
2022-09-30,5.89,5.975,5.85,5.875,4025373.0
2022-10-03,5.85,5.85,5.745,5.78,3793834.0
2022-10-04,5.855,6.055,5.84,6.005,6950942.0
2022-10-05,5.98,5.99,5.925,5.98,3521516.0
2022-10-06,5.975,5.975,5.84,5.85,3821606.0
2022-10-07,5.84,5.865,5.765,5.82,4548012.0
2022-10-10,5.77,5.81,5.745,5.78,2299062.0
2022-10-11,5.79,5.83,5.73,5.74,2962627.0
2022-10-12,5.755,5.79,5.695,5.695,2953669.0
2022-10-13,5.665,5.71,5.63,5.63,4234832.0
2022-10-14,5.665,5.82,5.665,5.765,4307915.0
2022-10-17,5.77,5.905,5.77,5.85,3859522.0
2022-10-18,5.865,5.98,5.85,5.975,3194747.0
2022-10-19,6.0,6.14,5.965,6.115,3476837.0
2022-10-20,6.15,6.185,6.1,6.14,3614609.0
2022-10-21,6.135,6.225,6.115,6.21,3550751.0
2022-10-24,6.275,6.285,6.15,6.21,3925176.0
2022-10-25,6.285,6.285,6.11,6.14,2862895.0
2022-10-26,6.15,6.15,5.665,5.855,6767858.0
2022-10-27,5.795,5.92,5.795,5.875,4725117.0
2022-10-28,5.865,5.965,5.83,5.905,2691377.0
2022-10-31,5.99,6.015,5.925,6.0,2823563.0
2022-11-01,6.0,6.055,5.975,6.05,2284772.0
2022-11-02,6.025,6.075,5.95,5.975,3224314.0
2022-11-03,5.875,5.94,5.85,5.89,2585014.0
2022-11-04,5.875,5.88,5.755,5.855,4035462.0
2022-11-07,5.82,5.94,5.82,5.915,2500717.0
2022-11-08,5.905,6.005,5.89,5.975,3214491.0
2022-11-09,5.955,5.99,5.865,5.865,2721832.0
2022-11-10,5.95,5.95,5.815,5.865,2684648.0
2022-11-11,5.93,5.965,5.83,5.9,4150646.0
2022-11-14,5.875,5.93,5.865,5.9,2252213.0
2022-11-15,5.95,6.01,5.9,5.925,2517731.0
2022-11-16,5.915,5.925,5.855,5.88,2906390.0
2022-11-17,5.95,6.015,5.915,6.015,2274312.0
2022-11-18,5.98,6.03,5.975,6.005,1760868.0
2022-11-21,6.03,6.09,5.99,6.005,3601186.0
2022-11-22,6.04,6.04,5.94,5.95,2030729.0
2022-11-23,5.975,6.025,5.94,5.99,2191127.0
2022-11-24,5.955,5.955,5.88,5.905,3495033.0
2022-11-25,5.965,5.965,5.905,5.905,1826424.0
2022-11-28,5.94,5.99,5.915,5.93,3117312.0
2022-11-29,5.965,5.98,5.9,5.905,2623882.0
2022-11-30,5.875,5.905,5.85,5.85,8140408.0
2022-12-01,5.875,5.94,5.86,5.865,2123420.0
2022-12-02,5.875,5.965,5.875,5.915,2141787.0
2022-12-05,5.915,5.975,5.89,5.93,1791386.0
2022-12-06,5.915,5.94,5.865,5.93,2718630.0
2022-12-07,5.88,5.9,5.805,5.85,3232694.0
2022-12-08,5.875,5.9,5.82,5.83,2913893.0
2022-12-09,5.865,5.865,5.79,5.855,2345077.0
2022-12-12,5.855,5.9,5.765,5.78,3609362.0
2022-12-13,5.79,5.795,5.605,5.62,6495338.0
2022-12-14,5.41,5.42,5.29,5.38,20399747.0
2022-12-15,5.42,5.59,5.405,5.56,16277606.0
2022-12-16,5.47,5.59,5.47,5.53,10390471.0
2022-12-19,5.535,5.595,5.43,5.43,8001451.0
2022-12-20,5.53,5.53,5.37,5.37,6279780.0
2022-12-21,5.38,5.47,5.36,5.445,5753067.0
2022-12-22,5.445,5.555,5.425,5.51,10525020.0
2022-12-23,5.535,5.535,5.385,5.41,4111827.0
2022-12-28,5.43,5.47,5.355,5.42,3934011.0
2022-12-29,5.37,5.41,5.325,5.37,3088553.0
2022-12-30,5.43,5.43,5.335,5.385,3001713.0
2023-01-03,5.405,5.405,5.245,5.285,3256147.0
2023-01-04,5.31,5.32,5.245,5.32,3852883.0
2023-01-05,5.295,5.325,5.22,5.32,3345175.0
2023-01-06,5.245,5.295,5.225,5.225,3924641.0
2023-01-09,5.27,5.285,5.22,5.25,2762972.0
2023-01-10,5.275,5.295,5.245,5.285,2543192.0
2023-01-11,5.295,5.31,5.25,5.27,4331592.0
2023-01-12,5.285,5.395,5.285,5.385,5478975.0
2023-01-13,5.395,5.41,5.275,5.285,4104326.0
2023-01-16,5.3,5.36,5.295,5.335,3331964.0
2023-01-17,5.325,5.46,5.31,5.445,5668841.0
2023-01-18,5.48,5.505,5.385,5.46,4157247.0
2023-01-19,5.47,5.47,5.38,5.43,3074291.0
2023-01-20,5.455,5.51,5.435,5.485,4680052.0
2023-01-23,5.485,5.495,5.385,5.48,3785197.0
2023-01-24,5.48,5.555,5.47,5.535,4454971.0
2023-01-25,5.56,5.56,5.42,5.43,3146306.0
2023-01-27,5.455,5.505,5.445,5.47,3222200.0
2023-01-30,5.46,5.51,5.435,5.485,2746604.0
2023-01-31,5.495,5.58,5.48,5.56,4588725.0
2023-02-01,5.58,5.59,5.505,5.555,4806988.0
2023-02-02,5.59,5.64,5.53,5.605,4418264.0
2023-02-03,5.64,5.79,5.62,5.715,8436025.0
2023-02-06,5.715,5.83,5.68,5.815,900073.0
2023-02-07,5.83,5.85,5.71,5.73,4032353.0
2023-02-08,5.67,5.69,5.595,5.67,4288780.0
2023-02-09,5.67,5.695,5.56,5.59,4485327.0
2023-02-10,5.645,5.74,5.615,5.72,5881818.0
2023-02-13,5.955,6.0,5.855,5.955,12063046.0
2023-02-14,6.05,6.14,5.865,5.95,8743044.0
2023-02-15,5.9,5.93,5.795,5.88,7079443.0
2023-02-16,5.89,5.915,5.795,5.795,5922530.0
2023-02-17,5.79,5.795,5.645,5.69,8013051.0
2023-02-20,5.77,5.805,5.695,5.77,7192413.0
2023-02-21,5.81,5.855,5.765,5.785,3569549.0
2023-02-22,5.74,5.785,5.7,5.785,4570341.0
2023-02-23,5.725,5.83,5.725,5.83,3507095.0
2023-02-24,5.835,5.935,5.8,5.93,4123811.0
2023-02-27,5.89,5.94,5.84,5.88,3016784.0
2023-02-28,5.88,5.925,5.835,5.905,5568251.0
2023-03-01,5.86,5.87,5.735,5.74,4556585.0
2023-03-02,5.735,5.76,5.665,5.69,3737057.0
2023-03-03,5.705,5.74,5.665,5.69,2020568.0
2023-03-06,5.7,5.75,5.68,5.715,3197454.0
2023-03-07,5.75,5.84,5.735,5.81,3759130.0
2023-03-08,5.785,5.795,5.715,5.785,3074023.0
2023-03-09,5.82,5.855,5.775,5.785,2693460.0
2023-03-10,5.76,5.765,5.68,5.75,3162911.0
2023-03-13,5.75,5.82,5.725,5.75,3949422.0
2023-03-14,5.715,5.74,5.655,5.705,5034994.0
2023-03-15,5.75,5.795,5.69,5.785,4090034.0
2023-03-16,5.725,5.765,5.665,5.75,5462316.0
2023-03-17,5.715,5.76,5.695,5.75,6844279.0
2023-03-20,5.735,5.75,5.63,5.655,3817999.0
2023-03-21,5.655,5.75,5.645,5.7,2079301.0
2023-03-22,5.735,5.805,5.715,5.785,3773453.0
2023-03-23,5.82,5.835,5.75,5.8,2001165.0
2023-03-24,5.75,5.84,5.7,5.82,3577413.0
2023-03-27,5.905,6.07,5.87,5.985,6223028.0
2023-03-28,6.02,6.02,5.93,5.95,3737373.0
2023-03-29,5.915,5.94,5.86,5.925,4594807.0
2023-03-30,5.89,5.93,5.82,5.82,5462033.0
2023-03-31,5.845,5.91,5.81,5.855,4566361.0
2023-04-03,5.845,5.895,5.82,5.83,3182027.0
2023-04-04,5.835,5.925,5.83,5.89,2755954.0
2023-04-05,5.93,6.0,5.925,5.94,2479408.0
2023-04-06,5.955,5.985,5.87,5.895,2572318.0
2023-04-11,5.95,5.97,5.88,5.925,2999194.0
2023-04-12,5.94,6.06,5.895,5.985,3656296.0
2023-04-13,5.955,5.975,5.895,5.955,2724651.0
2023-04-14,5.955,5.975,5.925,5.955,1576817.0
2023-04-17,5.925,6.0,5.915,5.985,2237096.0
2023-04-18,5.965,5.985,5.915,5.955,2297376.0
2023-04-19,5.925,5.93,5.88,5.915,3149283.0
2023-04-20,5.925,5.925,5.85,5.87,4204220.0
2023-04-21,5.88,5.945,5.87,5.89,3416753.0
2023-04-24,5.915,5.97,5.905,5.94,2090224.0
2023-04-26,5.985,6.02,5.93,5.94,3936338.0
2023-04-27,5.93,5.94,5.855,5.89,2585361.0
2023-04-28,5.89,5.9,5.83,5.87,5224327.0
2023-05-01,5.89,5.99,5.845,5.855,3969146.0
2023-05-02,5.775,5.795,5.63,5.645,7870622.0
2023-05-03,5.595,5.595,5.455,5.54,8626373.0
2023-05-04,5.475,5.54,5.465,5.51,4032242.0
2023-05-05,5.51,5.605,5.51,5.56,3851282.0
2023-05-08,5.56,5.6,5.54,5.54,3008216.0
2023-05-09,5.5,5.54,5.49,5.49,4412252.0
2023-05-10,5.48,5.515,5.48,5.5,2990689.0
2023-05-11,5.465,5.58,5.465,5.535,4502207.0
2023-05-12,5.55,5.57,5.5,5.535,3456792.0
2023-05-15,5.54,5.57,5.48,5.49,3320252.0
2023-05-16,5.465,5.48,5.445,5.455,3388856.0
2023-05-17,5.44,5.465,5.42,5.43,2771339.0
2023-05-18,5.43,5.48,5.415,5.475,3225581.0
2023-05-19,5.475,5.5,5.455,5.48,5143934.0
2023-05-22,5.465,5.475,5.445,5.445,2336278.0
2023-05-23,5.42,5.445,5.395,5.42,4694493.0
2023-05-24,5.42,5.48,5.395,5.465,3441992.0
2023-05-25,5.445,5.505,5.435,5.445,5313415.0
2023-05-26,5.44,5.455,5.395,5.415,2653526.0
2023-05-29,5.455,5.465,5.405,5.415,2730163.0
2023-05-30,5.385,5.44,5.335,5.35,5619356.0
2023-05-31,5.32,5.37,5.285,5.335,9446345.0
2023-06-01,5.345,5.44,5.335,5.405,5129216.0
2023-06-02,5.38,5.415,5.325,5.325,5005064.0
2023-06-05,5.36,5.415,5.345,5.36,5105704.0
2023-06-06,5.35,5.36,5.25,5.255,4001120.0
2023-06-07,5.25,5.265,5.215,5.255,4170881.0
2023-06-08,5.24,5.31,5.215,5.265,5501838.0
2023-06-09,5.265,5.285,5.23,5.23,3889469.0
2023-06-13,5.22,5.23,5.135,5.155,7426569.0
2023-06-14,5.18,5.19,5.1,5.125,6778071.0
2023-06-15,5.12,5.185,5.095,5.095,5196305.0
2023-06-16,5.12,5.19,5.11,5.155,9089720.0
2023-06-19,5.18,5.24,5.145,5.22,4136297.0
2023-06-20,5.22,5.25,5.2,5.24,4271749.0
2023-06-21,5.275,5.35,5.23,5.325,6019960.0
2023-06-22,5.35,5.36,5.3,5.32,6523996.0
2023-06-23,5.31,5.425,5.3,5.42,6943615.0
2023-06-26,5.405,5.42,5.345,5.35,4403361.0
2023-06-27,5.38,5.445,5.36,5.42,5848962.0
2023-06-28,5.44,5.445,5.38,5.44,3070059.0
2023-06-29,5.475,5.51,5.445,5.475,3686336.0
2023-06-30,5.44,5.49,5.43,5.455,3324500.0
2023-07-03,5.465,5.475,5.415,5.455,3054393.0
2023-07-04,5.475,5.49,5.42,5.455,2201773.0
2023-07-05,5.465,5.475,5.42,5.455,3018060.0
2023-07-06,5.42,5.445,5.36,5.38,3182696.0
2023-07-07,5.325,5.35,5.29,5.325,2473095.0
2023-07-10,5.335,5.335,5.255,5.275,2641870.0
2023-07-11,5.36,5.36,5.29,5.335,3466247.0
2023-07-12,5.325,5.37,5.31,5.35,2324696.0
2023-07-13,5.37,5.43,5.36,5.405,2463281.0
2023-07-14,5.415,5.42,5.37,5.415,2501842.0
2023-07-17,5.16,5.16,4.71,4.875,27823887.0
2023-07-18,4.8,4.965,4.78,4.92,2130778.0
2023-07-19,4.955,5.135,4.935,5.095,9727752.0
2023-07-20,5.205,5.325,5.1,5.11,9644610.0
2023-07-21,5.1,5.24,5.06,5.23,5611205.0
2023-07-24,5.195,5.195,5.155,5.155,5176499.0
2023-07-25,5.155,5.31,5.135,5.285,7000279.0
2023-07-26,5.23,5.3,5.205,5.285,4445390.0
2023-07-27,5.3,5.37,5.275,5.345,3912758.0
2023-07-28,5.32,5.36,5.24,5.275,2989153.0
2023-07-31,5.275,5.3,5.24,5.255,1983680.0
2023-08-01,5.23,5.32,5.22,5.285,2313168.0
2023-08-02,5.275,5.32,5.265,5.265,2777663.0
2023-08-03,5.24,5.3,5.22,5.23,2148240.0
2023-08-04,5.215,5.255,5.175,5.25,2836719.0
2023-08-07,5.23,5.24,5.195,5.195,1469693.0
2023-08-08,5.24,5.255,5.18,5.19,3182611.0
2023-08-09,5.16,5.205,5.145,5.18,2256448.0
2023-08-10,5.17,5.23,5.17,5.205,2517074.0
2023-08-11,5.205,5.245,5.19,5.205,2525619.0
2023-08-14,5.18,5.22,5.155,5.18,2554881.0
2023-08-15,5.155,5.22,5.145,5.19,3161416.0
2023-08-16,5.1,5.195,4.965,4.97,12152725.0
2023-08-17,4.91,4.93,4.79,4.825,9931950.0
2023-08-18,4.8,4.875,4.79,4.815,8129428.0
2023-08-21,4.8,4.835,4.635,4.705,12298854.0
2023-08-22,4.71,4.745,4.65,4.72,6148727.0
2023-08-23,4.695,4.81,4.665,4.765,3910217.0
2023-08-24,4.79,4.815,4.755,4.755,3654340.0
2023-08-25,4.72,4.86,4.7,4.85,4328527.0
2023-08-28,4.875,4.895,4.83,4.83,3505471.0
2023-08-29,4.815,4.885,4.78,4.83,4652032.0
2023-08-30,4.865,4.93,4.85,4.895,4038001.0
2023-08-31,4.91,4.945,4.85,4.85,8300018.0
2023-09-01,4.85,4.865,4.81,4.825,3987541.0
2023-09-04,4.83,4.865,4.77,4.78,3205216.0
2023-09-05,4.76,4.85,4.755,4.805,4014182.0
2023-09-06,4.78,4.825,4.725,4.79,4823751.0
2023-09-07,4.77,4.79,4.71,4.71,4312322.0
2023-09-08,4.725,4.755,4.64,4.64,4746910.0
2023-09-11,4.645,4.71,4.62,4.71,4440122.0
2023-09-12,4.69,4.72,4.655,4.72,2654282.0
2023-09-13,4.71,4.72,4.645,4.675,2580985.0
2023-09-14,4.655,4.735,4.655,4.735,3485202.0
2023-09-15,4.795,4.825,4.77,4.805,7177984.0
2023-09-18,4.795,4.795,4.72,4.77,2413799.0
2023-09-19,4.755,4.76,4.665,4.665,4172929.0
2023-09-20,4.72,4.72,4.62,4.64,4581815.0
2023-09-21,4.645,4.665,4.55,4.595,5456632.0
2023-09-22,4.505,4.64,4.495,4.64,5403844.0
2023-09-25,4.62,4.62,4.54,4.62,2625968.0
2023-09-26,4.61,4.69,4.57,4.675,5811071.0
2023-09-27,4.61,4.72,4.61,4.69,6013136.0
2023-09-28,4.665,4.69,4.64,4.645,4617658.0
2023-09-29,4.64,4.675,4.625,4.645,2885242.0
2023-10-02,4.64,4.705,4.61,4.61,2546894.0
2023-10-03,4.585,4.64,4.57,4.595,4825965.0
2023-10-04,4.57,4.605,4.55,4.585,4723412.0
2023-10-05,4.605,4.64,4.575,4.61,2681624.0
2023-10-06,4.605,4.645,4.595,4.63,2744681.0
2023-10-09,4.62,4.64,4.57,4.62,2484889.0
2023-10-10,4.61,4.71,4.61,4.655,3799045.0
2023-10-11,4.675,4.71,4.62,4.69,2581330.0
2023-10-12,4.72,4.725,4.65,4.7,3810158.0
2023-10-13,4.69,4.7,4.64,4.655,2210757.0
2023-10-16,4.64,4.665,4.62,4.665,1774397.0
2023-10-17,4.675,4.69,4.61,4.64,2351668.0
2023-10-18,4.64,4.655,4.605,4.645,2602801.0
2023-10-19,4.63,4.64,4.555,4.56,2947137.0
2023-10-20,4.53,4.53,4.47,4.49,3758687.0
2023-10-23,4.47,4.525,4.47,4.49,2919909.0
2023-10-24,4.48,4.495,4.42,4.425,3289092.0
2023-10-25,4.445,4.465,4.38,4.39,3844134.0
2023-10-26,4.365,4.39,4.27,4.275,8326721.0
2023-10-27,4.33,4.445,4.31,4.425,6245461.0
2023-10-30,4.365,4.42,4.31,4.33,4819814.0
2023-10-31,4.41,4.47,4.355,4.355,8512750.0
2023-11-01,4.375,4.39,4.32,4.375,5638408.0
2023-11-02,4.4,4.42,4.33,4.345,4494788.0
2023-11-03,4.385,4.46,4.355,4.42,3642011.0
2023-11-06,4.425,4.46,4.41,4.425,2527666.0
2023-11-07,4.41,4.42,4.315,4.345,4076911.0
2023-11-08,4.365,4.385,4.31,4.345,5837076.0
2023-11-09,4.355,4.385,4.27,4.305,5791072.0
2023-11-10,4.27,4.285,4.23,4.26,4556866.0
2023-11-13,4.27,4.275,4.205,4.205,3329261.0
2023-11-14,4.24,4.255,4.195,4.24,3239636.0
2023-11-15,4.32,4.355,4.29,4.31,4825285.0
2023-11-16,4.34,4.355,4.295,4.32,5034962.0
2023-11-17,4.31,4.355,4.29,4.34,3749332.0
2023-11-20,4.33,4.385,4.32,4.34,3968375.0
2023-11-21,4.355,4.365,4.295,4.365,2569214.0
2023-11-22,4.355,4.355,4.295,4.33,3358188.0
2023-11-23,4.32,4.355,4.305,4.345,3361141.0
2023-11-24,4.345,4.4,4.33,4.39,4305818.0
2023-11-27,4.39,4.39,4.305,4.32,5224489.0
2023-11-28,4.33,4.36,4.31,4.345,2376930.0
2023-11-29,4.355,4.385,4.31,4.31,5478899.0
2023-11-30,4.32,4.4,4.315,4.345,8275642.0
2023-12-01,4.42,4.445,4.355,4.41,6116028.0
2023-12-04,4.455,4.55,4.435,4.49,6489517.0
2023-12-05,4.495,4.525,4.45,4.48,6167924.0
2023-12-06,4.495,4.675,4.495,4.585,7486706.0
2023-12-07,4.595,4.605,4.525,4.53,6894493.0
2023-12-08,4.525,4.54,4.445,4.455,5725059.0
2023-12-11,4.46,4.48,4.355,4.365,7038315.0
2023-12-12,4.39,4.445,4.365,4.435,7218499.0
2023-12-13,4.435,4.46,4.385,4.39,5084127.0
2023-12-14,4.46,4.46,4.375,4.46,7141789.0
2023-12-15,4.495,4.495,4.45,4.49,8806038.0
2023-12-18,4.46,4.47,4.425,4.435,3798360.0
2023-12-19,4.445,4.49,4.41,4.49,5498109.0
2023-12-20,4.515,4.585,4.49,4.56,7343360.0
2023-12-21,4.585,4.585,4.525,4.57,3681953.0
2023-12-22,4.585,4.585,4.515,4.525,3883329.0
2023-12-27,4.585,4.585,4.535,4.56,2915653.0
2023-12-28,4.605,4.605,4.56,4.595,2150812.0
2023-12-29,4.595,4.605,4.57,4.595,2216456.0
2024-01-02,4.595,4.655,4.595,4.62,1762855.0
2024-01-03,4.605,4.77,4.59,4.735,5238552.0
2024-01-04,4.735,4.735,4.63,4.655,4159145.0
2024-01-05,4.675,4.78,4.655,4.745,5788130.0
2024-01-08,4.79,4.84,4.755,4.76,7594183.0
2024-01-09,4.825,4.855,4.77,4.825,4269600.0
2024-01-10,4.83,4.885,4.805,4.805,4726395.0
2024-01-11,4.825,4.88,4.795,4.85,4748449.0
2024-01-12,4.83,4.86,4.79,4.805,3386783.0
2024-01-15,4.795,4.82,4.79,4.795,2000695.0
2024-01-16,4.79,4.815,4.76,4.76,2583337.0
2024-01-17,4.76,4.78,4.68,4.71,4117512.0
2024-01-18,4.7,4.77,4.69,4.77,5299341.0
2024-01-19,4.805,4.825,4.755,4.78,4000310.0
2024-01-22,4.795,4.815,4.76,4.805,2680082.0
2024-01-23,4.815,4.865,4.79,4.85,2917081.0
2024-01-24,4.85,4.86,4.795,4.815,3173635.0
2024-01-25,4.865,4.93,4.84,4.865,3583789.0
2024-01-29,4.905,4.905,4.825,4.865,3458466.0
2024-01-30,4.885,4.905,4.85,4.875,2275342.0
2024-01-31,4.885,4.955,4.85,4.955,4687401.0
2024-02-01,4.955,5.025,4.91,5.025,4749407.0
2024-02-02,5.025,5.07,4.975,5.06,5035210.0
2024-02-05,5.06,5.06,4.92,4.92,6660516.0
2024-02-06,4.92,4.98,4.885,4.885,4609751.0
2024-02-07,4.93,4.965,4.865,4.875,6648049.0
2024-02-08,4.885,4.91,4.825,4.83,3549519.0
2024-02-09,4.825,4.85,4.79,4.825,4067286.0
2024-02-12,4.825,4.84,4.76,4.78,2928448.0
2024-02-13,4.805,4.83,4.735,4.77,4997311.0
2024-02-14,4.72,4.755,4.665,4.755,5055035.0
2024-02-15,4.755,4.84,4.755,4.825,3325327.0
2024-02-16,4.875,4.89,4.755,4.815,4202557.0
2024-02-19,4.815,4.815,4.73,4.77,2674003.0
2024-02-20,4.76,4.78,4.71,4.76,3719990.0
2024-02-21,4.745,4.76,4.57,4.61,6799214.0
2024-02-22,4.62,4.675,4.595,4.62,4397344.0
2024-02-23,4.62,4.675,4.585,4.64,5383187.0
2024-02-26,4.655,4.655,4.375,4.48,15080050.0
2024-02-27,4.505,4.72,4.505,4.71,8056034.0
2024-02-28,4.725,4.79,4.655,4.78,6802443.0
2024-02-29,4.805,4.85,4.77,4.85,7842614.0
2024-03-01,4.85,4.85,4.76,4.78,5491371.0
2024-03-04,4.79,4.8,4.71,4.735,4098393.0
2024-03-05,4.81,4.85,4.755,4.755,5028818.0
2024-03-06,4.765,4.805,4.74,4.805,2598821.0
2024-03-07,4.84,4.84,4.755,4.81,2931497.0
2024-03-08,4.84,4.885,4.81,4.865,4216765.0
2024-03-11,4.81,4.865,4.785,4.86,2795803.0
2024-03-12,4.85,4.875,4.795,4.81,3461979.0
2024-03-13,4.83,4.845,4.775,4.795,2732934.0
2024-03-14,4.785,4.83,4.775,4.83,3478104.0
2024-03-15,4.82,4.82,4.76,4.805,6408661.0
2024-03-18,4.785,4.885,4.765,4.865,3015315.0
2024-03-19,4.875,4.885,4.835,4.85,2958283.0
2024-03-20,4.86,4.86,4.81,4.85,3024420.0
2024-03-21,4.905,4.905,4.8,4.86,4617491.0
2024-03-22,4.86,4.875,4.795,4.84,2893451.0
2024-03-25,4.86,4.895,4.85,4.895,4087162.0
2024-03-26,4.895,4.94,4.86,4.93,4077671.0
2024-03-27,4.92,4.995,4.905,4.96,4394638.0
2024-03-28,5.015,5.1,4.985,5.05,8777587.0
2024-04-02,5.05,5.055,4.895,4.905,6777145.0
2024-04-03,4.895,4.92,4.83,4.905,5806467.0
2024-04-04,4.93,4.95,4.895,4.92,2268857.0
2024-04-05,4.905,4.92,4.86,4.875,3133055.0
2024-04-08,4.885,4.905,4.84,4.86,3467658.0
2024-04-09,4.86,4.865,4.805,4.86,2794443.0
2024-04-10,4.865,4.92,4.86,4.885,3229750.0
2024-04-11,4.83,4.865,4.81,4.84,3577986.0
2024-04-12,4.83,4.83,4.785,4.805,3108909.0
2024-04-15,4.86,4.885,4.82,4.875,3885501.0
2024-04-16,4.85,4.865,4.82,4.86,3361085.0
2024-04-17,4.85,4.89,4.85,4.865,2471505.0
2024-04-18,4.865,4.9,4.865,4.865,4079836.0
2024-04-19,4.85,4.88,4.84,4.875,3862674.0
2024-04-22,4.905,4.995,4.905,4.995,3411563.0
2024-04-23,4.975,5.005,4.96,4.975,2811182.0
2024-04-24,4.97,4.985,4.95,4.96,2240801.0
2024-04-26,4.915,4.985,4.885,4.885,4017520.0
2024-04-29,4.94,4.955,4.895,4.95,3911239.0
2024-04-30,4.95,4.97,4.905,4.915,3516210.0
2024-05-01,4.75,4.77,4.665,4.72,16355181.0
2024-05-02,4.755,4.765,4.675,4.7,6789642.0
2024-05-03,4.72,4.86,4.71,4.795,9608173.0
2024-05-06,4.885,4.905,4.795,4.805,1854213.0
2024-05-07,4.83,4.83,4.775,4.805,6401545.0
2024-05-08,4.805,4.84,4.765,4.795,4815577.0
2024-05-09,4.795,4.83,4.755,4.785,8180209.0
2024-05-10,4.805,4.805,4.75,4.765,2738664.0
2024-05-13,4.755,4.785,4.73,4.765,3031400.0
2024-05-14,4.755,4.775,4.72,4.74,3361858.0
2024-05-15,4.74,4.755,4.71,4.75,4020748.0
2024-05-16,4.785,4.795,4.73,4.775,4295205.0
2024-05-17,4.765,4.77,4.655,4.665,5592738.0
2024-05-20,4.685,4.695,4.62,4.63,6553249.0
2024-05-21,4.62,4.665,4.61,4.645,4798147.0
2024-05-22,4.645,4.65,4.56,4.565,5538028.0
2024-05-23,4.565,4.625,4.555,4.585,4516537.0
2024-05-24,4.535,4.555,4.49,4.49,6725372.0
2024-05-27,4.535,4.61,4.535,4.585,5092546.0
2024-05-28,4.585,4.605,4.555,4.575,3843845.0
2024-05-29,4.535,4.555,4.455,4.465,6986861.0
2024-05-30,4.445,4.5,4.425,4.48,5472072.0
2024-05-31,4.49,4.545,4.455,4.545,11933454.0
2024-06-03,4.555,4.585,4.535,4.555,3426452.0
2024-06-04,4.555,4.575,4.53,4.535,2249292.0
2024-06-05,4.565,4.59,4.535,4.585,2604916.0
2024-06-06,4.61,4.64,4.575,4.63,3547589.0
2024-06-07,4.64,4.695,4.62,4.695,3214120.0
2024-06-11,4.665,4.675,4.62,4.655,4194918.0
2024-06-12,4.675,4.675,4.6,4.61,2776108.0
2024-06-13,4.64,4.655,4.62,4.645,2897984.0
2024-06-14,4.645,4.665,4.61,4.63,2801580.0
2024-06-17,4.61,4.685,4.6,4.675,2698960.0
2024-06-18,4.685,4.7,4.645,4.685,2746482.0
2024-06-19,4.675,4.675,4.63,4.655,3144619.0
2024-06-20,4.645,4.645,4.59,4.64,4847979.0
2024-06-21,4.645,4.66,4.6,4.63,13691996.0
2024-06-24,4.62,4.665,4.62,4.645,3633942.0
2024-06-25,4.665,4.71,4.655,4.7,4757845.0
2024-06-26,4.7,4.7,4.62,4.655,4949550.0
2024-06-27,4.6,4.685,4.575,4.685,6653587.0
2024-06-28,4.695,4.71,4.62,4.63,4766911.0
2024-07-01,4.61,4.64,4.52,4.545,5012472.0
2024-07-02,4.535,4.58,4.435,4.445,7887981.0
2024-07-03,4.465,4.525,4.435,4.51,6204025.0
2024-07-04,4.545,4.59,4.53,4.555,539974.0
2024-07-05,4.545,4.575,4.535,4.555,1998593.0
2024-07-08,4.575,4.59,4.545,4.575,2399783.0
2024-07-09,4.6,4.63,4.575,4.59,3669800.0
2024-07-10,4.59,4.63,4.545,4.61,2954642.0
2024-07-11,4.64,4.675,4.62,4.675,3962830.0
2024-07-12,4.685,4.74,4.665,4.71,4384761.0
2024-07-15,4.73,4.75,4.71,4.75,3076607.0
2024-07-16,4.765,4.785,4.7,4.73,5334217.0
2024-07-17,4.75,4.795,4.72,4.795,4119051.0
2024-07-18,4.81,4.84,4.775,4.81,5249366.0
2024-07-19,4.775,4.82,4.775,4.82,3106298.0
2024-07-22,4.785,4.94,4.78,4.895,6453419.0
2024-07-23,4.93,4.985,4.915,4.95,8387896.0
2024-07-24,4.885,4.95,4.865,4.93,4600510.0
2024-07-25,4.905,4.96,4.885,4.895,5798160.0
2024-07-26,4.93,4.95,4.895,4.915,3458006.0
2024-07-29,4.94,4.945,4.895,4.92,3705279.0
2024-07-30,4.885,4.94,4.875,4.92,3457551.0
2024-07-31,4.94,5.03,4.92,5.03,7769570.0
2024-08-01,5.025,5.04,4.995,4.995,4160658.0
2024-08-02,4.915,4.975,4.905,4.96,5387346.0
2024-08-05,4.895,4.92,4.865,4.865,6254923.0
2024-08-06,4.83,4.885,4.795,4.86,3646286.0
2024-08-07,4.84,4.93,4.83,4.895,3209299.0
2024-08-08,4.885,4.94,4.875,4.92,2567780.0
2024-08-09,4.895,4.965,4.85,4.94,4595444.0
2024-08-12,4.985,5.04,4.97,4.975,4260823.0
2024-08-13,4.97,4.995,4.95,4.985,4033055.0
2024-08-14,5.015,5.04,4.985,5.005,4284112.0
2024-08-15,5.015,5.03,4.995,5.025,3392843.0
2024-08-16,5.04,5.06,4.97,4.995,3940809.0
2024-08-19,4.995,5.03,4.96,4.995,4980423.0
2024-08-20,5.015,5.015,4.97,5.005,2118513.0
2024-08-21,4.975,5.04,4.97,5.015,5484972.0
2024-08-22,5.05,5.085,5.015,5.015,3524792.0
2024-08-23,5.015,5.08,5.005,5.07,3104374.0
2024-08-26,5.08,5.085,4.665,4.72,11990315.0
2024-08-27,4.785,4.82,4.725,4.765,1538454.0
2024-08-28,4.765,4.83,4.75,4.82,5393130.0
2024-08-29,4.81,4.865,4.805,4.865,4646440.0
2024-08-30,4.905,4.91,4.84,4.895,9412299.0
2024-09-02,4.83,4.83,4.775,4.82,14428510.0
2024-09-03,4.845,4.885,4.77,4.77,10829679.0
2024-09-04,4.755,4.765,4.64,4.64,8934129.0
2024-09-05,4.63,4.705,4.605,4.67,9184392.0
2024-09-06,4.67,4.735,4.66,4.715,7486321.0
2024-09-09,4.65,4.67,4.605,4.63,4701159.0
2024-09-10,4.67,4.705,4.65,4.67,5777597.0
2024-09-11,4.67,4.69,4.63,4.67,6438341.0
2024-09-12,4.705,4.765,4.69,4.745,7934319.0
2024-09-13,4.77,4.78,4.735,4.77,3791114.0
2024-09-16,4.78,4.79,4.715,4.725,4848152.0
2024-09-17,4.745,4.765,4.695,4.745,3443297.0
2024-09-18,4.725,4.78,4.71,4.725,3768334.0
2024-09-19,4.745,4.745,4.68,4.715,4912628.0
2024-09-20,4.725,4.77,4.715,4.755,16463686.0
2024-09-23,4.715,4.725,4.62,4.65,4938043.0
2024-09-24,4.695,4.705,4.615,4.66,6041967.0
2024-09-25,4.68,4.695,4.64,4.69,3317487.0
2024-09-26,4.715,4.8,4.695,4.79,5389053.0
2024-09-27,4.78,4.78,4.585,4.67,11607095.0
2024-09-30,4.69,4.73,4.69,4.695,7886122.0
2024-10-01,4.695,4.77,4.695,4.725,5691393.0
2024-10-02,4.705,4.715,4.68,4.68,4453912.0
2024-10-03,4.585,4.66,4.53,4.62,7294662.0
2024-10-04,4.605,4.62,4.57,4.595,3836674.0
2024-10-07,4.595,4.64,4.575,4.62,2580865.0
2024-10-08,4.615,4.67,4.605,4.605,3423866.0
2024-10-09,4.62,4.64,4.605,4.62,4115476.0
2024-10-10,4.62,4.66,4.615,4.62,4021671.0
2024-10-11,4.605,4.63,4.595,4.615,2607284.0
2024-10-14,4.615,4.62,4.565,4.585,3497244.0
2024-10-15,4.585,4.615,4.565,4.585,6548151.0
2024-10-16,4.565,4.585,4.5,4.52,7248709.0
2024-10-17,4.565,4.57,4.5,4.53,6605481.0
2024-10-18,4.51,4.53,4.48,4.48,5321910.0
2024-10-21,4.49,4.52,4.465,4.475,4402951.0
2024-10-22,4.455,4.465,4.425,4.445,5731977.0
2024-10-23,4.445,4.485,4.435,4.455,5638638.0
2024-10-24,4.465,4.5,4.455,4.465,7372175.0
2024-10-25,4.455,4.48,4.425,4.425,4291939.0
2024-10-28,4.435,4.465,4.405,4.445,4461630.0
2024-10-29,4.425,4.475,4.425,4.455,5849798.0
2024-10-30,4.445,4.465,4.405,4.415,5914154.0
2024-10-31,4.415,4.445,4.365,4.39,7558893.0
2024-11-01,4.37,4.39,4.33,4.37,5526658.0
2024-11-04,4.39,4.435,4.385,4.4,4071155.0
2024-11-05,4.4,4.405,4.37,4.39,4358965.0
2024-11-06,4.405,4.455,4.39,4.435,3579634.0
2024-11-07,4.445,4.465,4.41,4.425,4177032.0
2024-11-08,4.435,4.455,4.4,4.425,8915998.0
2024-11-11,4.36,4.38,4.165,4.21,13141158.0
2024-11-12,4.145,4.18,4.035,4.06,13186495.0
2024-11-13,4.06,4.115,4.005,4.005,13333698.0
2024-11-14,4.07,4.1,3.965,3.965,10421337.0
2024-11-15,4.015,4.05,4.005,4.025,7322596.0
2024-11-18,4.025,4.09,4.005,4.09,8693985.0
2024-11-19,4.05,4.13,4.045,4.11,8351786.0
2024-11-20,4.135,4.135,4.085,4.1,4749003.0
2024-11-21,4.1,4.11,4.005,4.005,7063485.0
2024-11-22,4.05,4.08,4.005,4.04,6351736.0
2024-11-25,4.08,4.09,4.015,4.015,11189195.0
2024-11-26,4.015,4.185,4.015,4.165,8570116.0
2024-11-27,4.165,4.18,4.115,4.125,6633020.0
2024-11-28,4.155,4.165,4.11,4.115,3961076.0
2024-11-29,4.115,4.115,4.07,4.09,4439921.0
2024-12-02,4.115,4.135,4.1,4.1,3964494.0
2024-12-03,4.115,4.18,4.1,4.115,7637483.0
2024-12-04,4.135,4.15,4.11,4.115,4890763.0
2024-12-05,4.11,4.115,4.07,4.08,8324602.0
2024-12-06,4.1,4.11,4.05,4.07,6323083.0
2024-12-09,4.05,4.06,3.99,4.015,6112091.0
2024-12-10,4.025,4.025,3.94,4.005,8438081.0
2024-12-11,3.995,4.04,3.94,4.005,5731563.0
2024-12-12,3.985,4.015,3.965,4.005,5188779.0
2024-12-13,3.975,4.015,3.965,3.985,5962023.0
2024-12-16,3.965,4.005,3.965,3.975,5573427.0
2024-12-17,3.96,3.985,3.94,3.96,6786141.0
2024-12-18,3.96,3.975,3.91,3.96,8278699.0
2024-12-19,3.885,3.96,3.885,3.93,7006838.0
2024-12-20,3.92,3.93,3.875,3.92,11922606.0
2024-12-23,3.94,3.965,3.92,3.94,5299127.0
2024-12-24,3.965,3.965,3.94,3.94,1871254.0
2024-12-27,3.95,3.975,3.95,3.96,2547633.0
2024-12-30,3.94,3.96,3.92,3.94,3778864.0
2024-12-31,3.92,3.95,3.9,3.93,2719200.0
2025-01-02,3.93,3.95,3.91,3.92,2741200.0
2025-01-03,3.92,3.94,3.91,3.93,3136566.0
2025-01-06,3.94,3.96,3.845,3.845,6549938.0
2025-01-07,3.875,3.92,3.875,3.895,5484690.0
2025-01-08,3.885,3.965,3.885,3.94,4960024.0
2025-01-09,3.93,3.93,3.855,3.885,5421938.0
2025-01-10,3.885,3.885,3.82,3.825,7213759.0
2025-01-13,3.825,3.885,3.82,3.855,6026167.0
2025-01-14,3.865,3.92,3.845,3.92,5583168.0
2025-01-15,3.92,3.935,3.865,3.875,5501955.0
2025-01-16,3.9,3.95,3.885,3.93,6664023.0
2025-01-17,3.95,3.955,3.91,3.92,6228881.0
2025-01-20,3.94,3.94,3.895,3.91,4595815.0
2025-01-21,3.9,3.95,3.895,3.91,3783963.0
2025-01-22,3.93,3.96,3.91,3.91,4079764.0
2025-01-23,3.91,3.92,3.855,3.855,5867581.0
2025-01-24,3.865,3.895,3.855,3.895,3862908.0
2025-01-28,3.895,3.92,3.865,3.895,4282422.0
2025-01-29,3.895,3.99,3.875,3.96,4947844.0
2025-01-30,3.95,3.985,3.94,3.96,3724928.0
2025-01-31,3.96,4.015,3.94,3.96,5131167.0
2025-02-03,3.92,3.93,3.86,3.865,4336438.0
2025-02-04,3.885,3.915,3.865,3.865,5579017.0
2025-02-05,3.875,3.895,3.84,3.845,5323054.0
2025-02-06,3.855,3.895,3.835,3.895,4607897.0
2025-02-07,3.895,3.93,3.885,3.93,2880092.0
2025-02-10,3.9,4.015,3.895,3.985,3768509.0
2025-02-11,3.985,4.015,3.94,3.96,3974205.0
2025-02-12,3.965,3.995,3.9,3.975,7436669.0
2025-02-13,3.95,4.035,3.93,3.975,4921599.0
2025-02-14,4.015,4.135,3.975,4.135,5247006.0
2025-02-17,4.135,4.185,4.06,4.145,6378240.0
2025-02-18,4.135,4.23,4.125,4.165,7334056.0
2025-02-19,4.165,4.19,4.07,4.09,4940757.0
2025-02-20,4.04,4.145,4.04,4.145,5803233.0
2025-02-21,4.155,4.165,4.08,4.165,6005145.0
2025-02-24,4.165,4.165,4.1,4.125,6645958.0
2025-02-25,4.135,4.2,4.08,4.115,7244521.0
2025-02-26,4.165,4.175,4.1,4.135,8734651.0
2025-02-27,4.11,4.275,4.11,4.2,10147752.0
2025-02-28,4.005,4.095,3.845,3.9,118409596.0
2025-03-03,3.92,4.025,3.9,3.96,8384624.0
2025-03-04,3.875,4.005,3.875,3.985,7052912.0
2025-03-05,3.975,3.975,3.88,3.93,8129376.0
2025-03-06,3.935,4.005,3.915,3.995,8391218.0
2025-03-07,4.045,4.07,4.005,4.055,7328408.0
2025-03-10,4.055,4.11,4.02,4.065,5709692.0
2025-03-11,4.035,4.055,3.955,4.045,8382635.0
2025-03-12,3.985,4.005,3.915,4.005,10297031.0
2025-03-13,4.015,4.065,4.005,4.045,7667681.0
2025-03-14,4.045,4.045,3.985,4.015,5078220.0
2025-03-17,4.025,4.055,4.005,4.025,3453543.0
2025-03-18,4.015,4.025,3.945,3.945,8217837.0
2025-03-19,3.935,3.955,3.82,3.84,10346831.0
2025-03-20,3.855,3.885,3.83,3.85,6035530.0
2025-03-21,3.85,3.955,3.84,3.925,14749755.0
2025-03-24,3.915,3.925,3.83,3.84,4815609.0
2025-03-25,3.84,3.85,3.74,3.74,7763295.0
2025-03-26,3.77,3.81,3.74,3.77,9764958.0
2025-03-27,3.77,3.855,3.77,3.85,6938432.0
2025-03-28,3.855,3.875,3.83,3.85,3600371.0
2025-03-31,3.84,3.84,3.75,3.75,6330006.0
2025-04-01,3.76,3.81,3.74,3.77,6727450.0
2025-04-02,3.79,3.83,3.76,3.77,5303248.0
2025-04-03,3.75,3.81,3.74,3.79,4527651.0
2025-04-04,3.77,3.915,3.77,3.905,11534743.0
2025-04-07,3.75,3.755,3.7,3.74,8614170.0
2025-04-08,3.77,3.875,3.76,3.875,4995474.0
2025-04-09,3.81,3.895,3.78,3.82,5872699.0
2025-04-10,3.965,4.015,3.865,3.965,9001894.0
2025-04-11,3.945,3.965,3.895,3.945,5315509.0
2025-04-14,3.955,3.975,3.915,3.915,4536513.0
2025-04-15,3.945,3.975,3.875,3.895,5278918.0
2025-04-16,3.885,3.905,3.855,3.865,3417017.0
2025-04-17,3.855,3.89,3.85,3.875,3722135.0
2025-04-22,3.855,3.86,3.8,3.82,4228616.0
2025-04-23,3.83,3.945,3.83,3.945,5136668.0
2025-04-24,3.945,3.945,3.875,3.915,2404001.0
2025-04-28,3.945,3.985,3.915,3.915,4010840.0
2025-04-29,3.965,3.975,3.905,3.935,4473082.0
2025-04-30,3.955,3.97,3.875,3.895,5011165.0
2025-05-01,3.905,4.07,3.905,4.045,5308318.0
2025-05-02,4.035,4.08,4.01,4.065,2709246.0
2025-05-05,4.07,4.21,4.035,4.065,6637011.0
2025-05-06,3.905,3.975,3.885,3.885,6732728.0
2025-05-07,3.905,4.015,3.87,4.015,5086606.0
2025-05-08,4.045,4.055,3.975,4.035,4071385.0
2025-05-09,4.045,4.1,4.015,4.09,4326811.0
2025-05-12,4.11,4.13,4.065,4.08,3583588.0
2025-05-13,4.09,4.13,3.985,3.995,4776337.0
2025-05-14,3.995,4.03,3.955,4.005,5524922.0
2025-05-15,4.005,4.015,3.935,3.955,4550548.0
2025-05-16,3.955,4.055,3.955,4.015,3482808.0
2025-05-19,4.015,4.04,3.975,4.005,3078483.0
2025-05-20,4.025,4.025,3.955,3.965,3102691.0
2025-05-21,3.985,4.025,3.965,3.985,4009340.0
2025-05-22,3.955,4.045,3.95,3.985,4025993.0
2025-05-23,4.005,4.015,3.965,3.995,2321542.0
2025-05-26,4.005,4.015,3.965,3.995,2741219.0
2025-05-27,4.025,4.025,3.965,3.965,3057034.0
2025-05-28,3.975,3.985,3.935,3.955,3149035.0
2025-05-29,3.945,3.965,3.905,3.925,3488725.0
2025-05-30,3.915,3.975,3.895,3.975,5212569.0
2025-06-02,3.955,4.025,3.955,4.005,4480550.0
2025-06-03,4.035,4.09,4.035,4.065,4057536.0
2025-06-04,4.09,4.12,4.015,4.035,5889782.0
2025-06-05,4.025,4.045,3.985,4.015,4060770.0
2025-06-06,4.015,4.035,4.005,4.025,2105779.0
2025-06-10,4.045,4.07,4.015,4.055,4323887.0
2025-06-11,4.065,4.09,4.025,4.055,2216269.0
2025-06-12,4.055,4.07,3.995,4.015,3378966.0
2025-06-13,4.015,4.035,3.975,3.995,3014298.0
2025-06-16,3.985,4.015,3.885,3.895,5905955.0
2025-06-17,3.905,3.975,3.905,3.925,4419785.0
2025-06-18,3.925,3.965,3.905,3.945,3840092.0
2025-06-19,3.965,3.985,3.925,3.925,5634773.0
2025-06-20,3.925,3.985,3.915,3.965,12217630.0
2025-06-23,3.945,3.975,3.915,3.915,4604251.0
2025-06-24,3.945,3.945,3.915,3.925,2951482.0
2025-06-25,3.925,3.94,3.875,3.905,4412004.0
2025-06-26,3.875,3.915,3.865,3.915,4787771.0
2025-06-27,3.905,3.955,3.905,3.915,4145048.0
2025-06-30,3.925,3.955,3.905,3.915,5525874.0
2025-07-01,3.935,3.995,3.935,3.965,4048654.0
2025-07-02,3.985,4.035,3.965,4.005,4821569.0
2025-07-03,3.985,4.005,3.945,4.005,2801374.0
2025-07-04,4.025,4.055,3.985,4.035,2405961.0
2025-07-07,4.035,4.08,4.035,4.065,2942249.0
2025-07-08,4.055,4.08,4.035,4.045,3505496.0
2025-07-09,4.045,4.065,4.005,4.005,2709801.0
2025-07-10,4.035,4.035,3.965,3.975,2505485.0
2025-07-11,4.005,4.07,3.985,4.045,5180080.0
2025-07-14,4.035,4.055,3.995,4.015,2115596.0
2025-07-15,4.045,4.07,4.005,4.055,3172954.0
2025-07-16,4.045,4.065,4.005,4.035,2351635.0
2025-07-17,4.055,4.065,4.015,4.035,3334902.0
2025-07-18,4.005,4.025,3.905,3.935,8671984.0
2025-07-21,3.935,3.985,3.915,3.955,3872788.0
2025-07-22,3.965,3.985,3.925,3.955,5520004.0
2025-07-23,3.965,4.025,3.965,4.025,4680190.0
2025-07-24,4.035,4.035,3.975,4.005,5704240.0
2025-07-25,4.005,4.045,3.985,4.035,3960677.0
2025-07-28,4.035,4.065,3.995,4.015,2591740.0
2025-07-29,4.005,4.025,3.955,3.975,3126626.0
2025-07-30,3.975,4.03,3.955,4.025,2465139.0
2025-07-31,4.005,4.005,3.945,3.995,5858604.0
2025-08-01,3.955,3.97,3.915,3.945,3985579.0
2025-08-04,3.905,4.16,3.875,4.065,10366421.0
2025-08-05,4.1,4.11,3.945,3.945,7927144.0
2025-08-06,3.945,3.965,3.925,3.965,5565272.0
2025-08-07,3.975,3.985,3.945,3.965,2976204.0
2025-08-08,3.965,3.965,3.925,3.945,4062299.0
2025-08-11,3.955,4.025,3.935,4.025,3985140.0
2025-08-12,4.025,4.065,3.995,4.045,3260199.0
2025-08-13,4.055,4.09,4.035,4.09,3165928.0
2025-08-14,4.1,4.14,4.08,4.09,3993715.0
2025-08-15,4.09,4.09,4.065,4.08,2646022.0
2025-08-18,4.08,4.105,4.055,4.09,4719200.0
2025-08-19,4.1,4.11,4.06,4.08,2710190.0
2025-08-20,4.1,4.13,4.08,4.1,3154053.0
2025-08-21,4.14,4.175,4.1,4.17,3990862.0
2025-08-22,4.17,4.17,4.08,4.1,3093206.0
2025-08-25,4.035,4.14,3.975,4.045,5255703.0
2025-08-26,4.025,4.045,3.915,3.935,8310174.0
2025-08-27,3.935,3.945,3.855,3.855,6609403.0
2025-08-28,3.855,3.855,3.77,3.78,6414969.0
2025-08-29,3.78,3.81,3.71,3.73,8869933.0
2025-09-01,3.73,3.77,3.71,3.75,4209637.0
2025-09-02,3.78,3.8,3.73,3.73,5045495.0
2025-09-03,3.72,3.74,3.66,3.7,6449047.0
2025-09-04,3.7,3.75,3.69,3.74,2976625.0
2025-09-05,3.76,3.77,3.7,3.72,3288736.0
2025-09-08,3.73,3.74,3.69,3.69,5263507.0
2025-09-09,3.7,3.7,3.625,3.64,4005490.0
2025-09-10,3.63,3.66,3.605,3.65,4706564.0
2025-09-11,3.65,3.66,3.61,3.61,3020333.0
2025-09-12,3.62,3.655,3.61,3.64,2496450.0
2025-09-15,3.65,3.705,3.64,3.69,3796333.0
2025-09-16,3.68,3.7,3.66,3.69,3608957.0
2025-09-17,3.69,3.7,3.64,3.65,2560875.0
2025-09-18,3.65,3.7,3.63,3.67,4173610.0
2025-09-19,3.71,3.71,3.65,3.66,6279867.0
2025-09-22,3.66,3.66,3.63,3.65,1698519.0
2025-09-23,3.64,3.645,3.6,3.64,2670612.0
2025-09-24,3.62,3.64,3.58,3.59,3267009.0
2025-09-25,3.58,3.585,3.55,3.58,4824512.0
2025-09-26,3.56,3.62,3.56,3.62,3755952.0
2025-09-29,3.62,3.63,3.575,3.59,2621080.0
2025-09-30,3.6,3.63,3.59,3.63,4956636.0
2025-10-01,3.63,3.63,3.58,3.61,2662945.0
2025-10-02,3.62,3.63,3.595,3.61,2359043.0
2025-10-03,3.61,3.645,3.6,3.63,2116453.0
2025-10-06,3.65,3.65,3.59,3.59,1835861.0
2025-10-07,3.58,3.59,3.55,3.57,2496066.0
2025-10-08,3.57,3.58,3.54,3.54,2629346.0
2025-10-09,3.53,3.555,3.51,3.55,2616079.0
2025-10-10,3.54,3.59,3.52,3.58,3421549.0
2025-10-13,3.6,3.6,3.51,3.52,2840599.0
2025-10-14,3.52,3.54,3.45,3.48,7382352.0
2025-10-15,3.5,3.53,3.485,3.52,3033951.0
2025-10-16,3.55,3.58,3.49,3.55,2562483.0
2025-10-17,3.53,3.58,3.53,3.56,2287020.0
2025-10-20,3.57,3.655,3.56,3.61,4266152.0
2025-10-21,3.6,3.61,3.55,3.56,2478643.0
2025-10-22,3.56,3.57,3.53,3.56,2868247.0
2025-10-23,3.54,3.64,3.54,3.61,4340520.0
2025-10-24,3.61,3.64,3.605,3.63,2058084.0
2025-10-27,3.65,3.68,3.615,3.67,2778681.0
2025-10-28,3.67,3.68,3.63,3.67,3130240.0
2025-10-29,3.65,3.695,3.64,3.66,2473346.0
2025-10-30,3.65,3.68,3.63,3.66,2225326.0
2025-10-31,3.62,3.72,3.57,3.66,4877417.0
2025-11-03,3.68,3.69,3.6,3.61,3446137.0
2025-11-04,3.61,3.63,3.59,3.59,2298474.0
2025-11-05,3.62,3.64,3.585,3.62,3670992.0
2025-11-06,3.64,3.67,3.63,3.66,2994418.0
2025-11-07,3.66,3.69,3.625,3.64,2339297.0
2025-11-10,3.63,3.63,3.57,3.58,3690449.0
2025-11-11,3.61,3.68,3.59,3.64,3423545.0
2025-11-12,3.67,3.78,3.66,3.75,4902712.0
2025-11-13,3.76,3.79,3.665,3.68,3980806.0
2025-11-14,3.66,3.69,3.65,3.67,2450360.0
2025-11-17,3.66,3.7,3.62,3.68,4665211.0
2025-11-18,3.67,3.71,3.62,3.64,3770436.0
2025-11-19,3.65,3.66,3.61,3.63,2084384.0
2025-11-20,3.62,3.67,3.62,3.64,2682273.0
2025-11-21,3.63,3.66,3.59,3.66,4066151.0
2025-11-24,3.68,3.73,3.66,3.67,2492595.0
2025-11-25,3.62,3.68,3.615,3.63,3208605.0
2025-11-26,3.64,3.69,3.62,3.64,3087529.0