Date,Open,High,Low,Close,Volume
2020-10-16,1.945,1.945,1.93,1.935,68844.0
2020-10-19,1.95,1.95,1.945,1.945,26096.0
2020-10-20,1.945,1.945,1.92,1.935,50208.0
2020-10-21,1.945,1.945,1.945,1.945,38163.0
2020-10-22,1.935,1.935,1.92,1.92,32000.0
2020-10-23,1.93,1.93,1.92,1.92,19379.0
2020-10-26,1.92,1.92,1.915,1.915,28781.0
2020-10-27,1.905,1.905,1.875,1.875,165089.0
2020-10-28,1.875,1.9,1.875,1.89,101852.0
2020-10-29,1.89,1.89,1.84,1.885,14241.0
2020-10-30,1.87,1.87,1.845,1.845,101802.0
2020-11-02,1.84,1.84,1.82,1.83,75729.0
2020-11-03,1.855,1.86,1.855,1.86,5260.0
2020-11-04,1.86,1.885,1.855,1.885,19479.0
2020-11-05,1.885,1.89,1.875,1.885,50915.0
2020-11-06,1.89,1.9,1.89,1.9,50400.0
2020-11-09,1.92,1.93,1.92,1.93,6960.0
2020-11-10,1.945,2.005,1.945,1.99,132092.0
2020-11-11,2.015,2.015,1.99,2.005,61022.0
2020-11-12,2.005,2.02,2.0,2.015,18005.0
2020-11-13,2.005,2.015,2.005,2.005,19201.0
2020-11-16,2.02,2.03,2.02,2.03,8550.0
2020-11-17,2.03,2.045,2.02,2.035,112501.0
2020-11-18,2.05,2.05,2.05,2.05,46482.0
2020-11-19,2.05,2.05,2.035,2.045,43190.0
2020-11-20,2.02,2.05,2.015,2.045,12486.0
2020-11-23,2.045,2.05,2.045,2.05,12364.0
2020-11-24,2.05,2.06,2.045,2.06,46641.0
2020-11-25,2.05,2.075,2.05,2.05,137436.0
2020-11-26,2.065,2.065,2.05,2.06,36448.0
2020-11-27,2.065,2.065,2.06,2.06,12125.0
2020-11-30,2.06,2.06,2.045,2.06,13254.0
2020-12-01,2.035,2.075,2.035,2.075,10112.0
2020-12-02,2.075,2.075,2.065,2.065,1580.0
2020-12-03,2.065,2.09,2.065,2.09,27587.0
2020-12-04,2.095,2.095,2.095,2.095,98010.0
2020-12-07,2.095,2.11,2.095,2.105,12796.0
2020-12-08,2.105,2.12,2.105,2.12,8000.0
2020-12-09,2.125,2.145,2.125,2.145,24691.0
2020-12-10,2.145,2.145,2.105,2.105,31815.0
2020-12-11,2.095,2.12,2.095,2.105,19045.0
2020-12-14,2.105,2.105,2.095,2.105,3150.0
2020-12-15,2.105,2.105,2.075,2.08,10533.0
2020-12-16,2.075,2.12,2.075,2.12,35189.0
2020-12-17,2.11,2.135,2.11,2.125,8807.0
2020-12-18,2.125,2.135,2.095,2.105,3156.0
2020-12-21,2.08,2.095,2.08,2.095,11030.0
2020-12-22,2.095,2.095,2.065,2.065,20341.0
2020-12-23,2.09,2.09,2.08,2.09,26189.0
2020-12-24,2.095,2.105,2.095,2.095,8648.0
2020-12-29,2.135,2.145,2.135,2.145,11384.0
2020-12-30,2.145,2.145,2.125,2.135,13572.0
2020-12-31,2.135,2.15,2.135,2.135,71968.0
2021-01-04,2.16,2.16,2.125,2.16,11675.0
2021-01-05,2.16,2.16,2.145,2.15,17693.0
2021-01-06,2.145,2.145,2.135,2.135,28448.0
2021-01-07,2.135,2.165,2.135,2.135,39303.0
2021-01-08,2.15,2.15,2.135,2.135,16066.0
2021-01-11,2.15,2.15,2.135,2.135,52814.0
2021-01-12,2.135,2.135,2.12,2.125,33337.0
2021-01-13,2.125,2.165,2.125,2.16,101155.0
2021-01-14,2.16,2.175,2.15,2.175,8190.0
2021-01-15,2.18,2.18,2.16,2.175,6841.0
2021-01-18,2.16,2.16,2.145,2.16,26035.0
2021-01-19,2.165,2.165,2.165,2.165,2441.0
2021-01-20,2.135,2.145,2.12,2.12,55604.0
2021-01-21,2.16,2.16,2.125,2.145,37203.0
2021-01-22,2.15,2.15,2.125,2.125,20098.0
2021-01-25,2.11,2.135,2.11,2.135,32640.0
2021-01-27,2.135,2.135,2.075,2.095,219363.0
2021-01-28,2.065,2.075,2.06,2.075,20818.0
2021-01-29,2.08,2.095,2.06,2.06,49343.0
2021-02-01,2.06,2.06,2.015,2.045,61633.0
2021-02-02,2.065,2.075,2.065,2.075,27350.0
2021-02-03,2.12,2.12,2.12,2.12,8600.0
2021-02-04,2.105,2.12,2.105,2.12,12619.0
2021-02-05,2.135,2.15,2.135,2.15,22465.0
2021-02-08,2.16,2.19,2.16,2.175,36569.0
2021-02-09,2.175,2.175,2.16,2.16,22967.0
2021-02-10,2.15,2.175,2.15,2.165,7947.0
2021-02-11,2.16,2.16,2.15,2.16,24857.0
2021-02-12,2.15,2.15,2.135,2.135,20769.0
2021-02-15,2.135,2.15,2.125,2.135,145544.0
2021-02-16,2.15,2.15,2.135,2.135,10263.0
2021-02-17,2.145,2.15,2.125,2.135,31534.0
2021-02-18,2.135,2.15,2.125,2.135,73766.0
2021-02-19,2.135,2.135,2.135,2.135,3569.0
2021-02-22,2.135,2.18,2.135,2.18,52386.0
2021-02-23,2.18,2.19,2.175,2.19,5000.0
2021-02-24,2.19,2.19,2.175,2.175,26502.0
2021-02-25,2.195,2.195,2.175,2.19,26786.0
2021-02-26,2.19,2.19,2.135,2.15,104363.0
2021-03-01,2.175,2.18,2.165,2.175,23690.0
2021-03-02,2.16,2.16,2.145,2.145,8006.0
2021-03-03,2.125,2.125,2.125,2.125,38466.0
2021-03-04,2.135,2.135,2.11,2.11,4069.0
2021-03-05,2.12,2.12,2.08,2.09,17558.0
2021-03-08,2.125,2.145,2.125,2.125,9088.0
2021-03-09,2.175,2.175,2.105,2.11,13021.0
2021-03-10,2.135,2.15,2.135,2.15,10267.0
2021-03-11,2.16,2.16,2.135,2.135,1452.0
2021-03-12,2.15,2.19,2.15,2.19,19017.0
2021-03-15,2.19,2.19,2.19,2.19,1110.0
2021-03-16,2.21,2.21,2.19,2.205,18591.0
2021-03-17,2.19,2.205,2.19,2.205,3800.0
2021-03-18,2.205,2.205,2.205,2.205,0.0
2021-03-19,2.21,2.21,2.18,2.21,32955.0
2021-03-22,2.205,2.225,2.205,2.225,5966.0
2021-03-23,2.22,2.22,2.18,2.18,7424.0
2021-03-24,2.19,2.19,2.18,2.18,5393.0
2021-03-25,2.19,2.19,2.175,2.18,88874.0
2021-03-26,2.195,2.195,2.19,2.19,3568.0
2021-03-29,2.205,2.205,2.19,2.19,47761.0
2021-03-30,2.18,2.18,2.165,2.175,55208.0
2021-03-31,2.19,2.205,2.19,2.195,38500.0
2021-04-01,2.195,2.195,2.195,2.195,14000.0
2021-04-06,2.22,2.235,2.22,2.235,1680.0
2021-04-07,2.24,2.24,2.235,2.235,25000.0
2021-04-08,2.24,2.27,2.24,2.27,11482.0
2021-04-09,2.265,2.265,2.25,2.265,25622.0
2021-04-12,2.28,2.28,2.265,2.265,2451.0
2021-04-13,2.25,2.255,2.25,2.255,9823.0
2021-04-14,2.29,2.29,2.28,2.28,12147.0
2021-04-15,2.28,2.29,2.265,2.265,110110.0
2021-04-16,2.27,2.29,2.27,2.28,11865.0
2021-04-19,2.31,2.31,2.265,2.265,12450.0
2021-04-20,2.27,2.27,2.24,2.24,70230.0
2021-04-21,2.295,2.295,2.225,2.225,1307.0
2021-04-22,2.25,2.25,2.235,2.235,7600.0
2021-04-23,2.25,2.25,2.25,2.25,8575.0
2021-04-26,2.235,2.24,2.235,2.24,2170.0
2021-04-27,2.25,2.255,2.25,2.255,27721.0
2021-04-28,2.255,2.255,2.24,2.24,8708.0
2021-04-29,2.24,2.255,2.24,2.255,38992.0
2021-04-30,2.27,2.28,2.265,2.265,34394.0
2021-05-03,2.29,2.29,2.255,2.265,9870.0
2021-05-04,2.27,2.27,2.255,2.255,16800.0
2021-05-05,2.25,2.25,2.235,2.235,18763.0
2021-05-06,2.235,2.235,2.21,2.22,7234.0
2021-05-07,2.22,2.22,2.205,2.205,12000.0
2021-05-10,2.235,2.235,2.205,2.205,13523.0
2021-05-11,2.21,2.21,2.19,2.19,54027.0
2021-05-12,2.205,2.205,2.195,2.195,5004.0
2021-05-13,2.175,2.175,2.16,2.175,43816.0
2021-05-14,2.175,2.18,2.16,2.18,19572.0
2021-05-17,2.195,2.195,2.18,2.19,13930.0
2021-05-18,2.195,2.195,2.195,2.195,5545.0
2021-05-19,2.18,2.18,2.175,2.175,941.0
2021-05-20,2.175,2.175,2.125,2.125,23541.0
2021-05-21,2.165,2.18,2.16,2.16,14781.0
2021-05-24,2.135,2.19,2.135,2.16,11760.0
2021-05-25,2.165,2.165,2.165,2.165,11225.0
2021-05-26,2.18,2.19,2.18,2.19,33065.0
2021-05-27,2.195,2.205,2.19,2.205,10531.0
2021-05-28,2.205,2.205,2.205,2.205,0.0
2021-05-31,2.21,2.21,2.195,2.21,99746.0
2021-06-01,2.195,2.21,2.195,2.21,15166.0
2021-06-02,2.21,2.21,2.21,2.21,6000.0
2021-06-03,2.205,2.235,2.205,2.225,62651.0
2021-06-04,2.225,2.225,2.22,2.225,6782.0
2021-06-07,2.21,2.265,2.21,2.265,2392.0
2021-06-08,2.265,2.265,2.255,2.255,5080.0
2021-06-09,2.265,2.265,2.265,2.265,8000.0
2021-06-10,2.27,2.29,2.27,2.29,17417.0
2021-06-11,2.29,2.29,2.27,2.28,19292.0
2021-06-15,2.29,2.295,2.27,2.27,13487.0
2021-06-16,2.305,2.305,2.255,2.255,39106.0
2021-06-17,2.25,2.265,2.25,2.25,5632.0
2021-06-18,2.29,2.29,2.24,2.29,15830.0
2021-06-21,2.255,2.265,2.255,2.265,11261.0
2021-06-22,2.295,2.295,2.27,2.27,15444.0
2021-06-23,2.295,2.295,2.27,2.27,7581.0
2021-06-24,2.27,2.27,2.27,2.27,70345.0
2021-06-25,2.28,2.29,2.27,2.29,5349.0
2021-06-28,2.29,2.29,2.265,2.265,18677.0
2021-06-29,2.29,2.29,2.275,2.275,9859.0
2021-06-30,2.275,2.305,2.275,2.29,32070.0
2021-07-01,2.29,2.3,2.285,2.3,24881.0
2021-07-02,2.305,2.305,2.29,2.29,28008.0
2021-07-05,2.325,2.34,2.325,2.34,34817.0
2021-07-06,2.425,2.425,2.33,2.33,36588.0
2021-07-07,2.34,2.34,2.325,2.325,17811.0
2021-07-08,2.355,2.355,2.33,2.33,11513.0
2021-07-09,2.325,2.34,2.325,2.34,20848.0
2021-07-12,2.355,2.355,2.34,2.34,5015.0
2021-07-13,2.355,2.36,2.355,2.355,15250.0
2021-07-14,2.355,2.36,2.345,2.355,143537.0
2021-07-15,2.34,2.36,2.34,2.36,107720.0
2021-07-16,2.345,2.37,2.345,2.355,10004.0
2021-07-19,2.385,2.385,2.34,2.345,28445.0
2021-07-20,2.34,2.34,2.33,2.33,6814.0
2021-07-21,2.355,2.36,2.345,2.36,33816.0
2021-07-22,2.355,2.37,2.345,2.355,9200.0
2021-07-23,2.355,2.37,2.345,2.345,55238.0
2021-07-26,2.375,2.375,2.345,2.345,26192.0
2021-07-27,2.345,2.37,2.345,2.37,19000.0
2021-07-28,2.37,2.37,2.34,2.34,6427.0
2021-07-29,2.34,2.34,2.34,2.34,292.0
2021-07-30,2.36,2.375,2.36,2.375,15286.0
2021-08-02,2.37,2.395,2.37,2.385,13738.0
2021-08-03,2.385,2.395,2.375,2.375,16093.0
2021-08-04,2.4,2.4,2.385,2.385,10580.0
2021-08-05,2.4,2.415,2.4,2.415,20979.0
2021-08-06,2.425,2.43,2.415,2.415,6261.0
2021-08-09,2.445,2.445,2.43,2.43,44923.0
2021-08-10,2.455,2.455,2.455,2.455,2582.0
2021-08-11,2.455,2.48,2.455,2.47,24504.0
2021-08-12,2.48,2.48,2.47,2.47,6701.0
2021-08-13,2.485,2.485,2.47,2.48,10819.0
2021-08-16,2.515,2.515,2.445,2.445,23984.0
2021-08-17,2.44,2.44,2.415,2.43,20004.0
2021-08-18,2.465,2.465,2.415,2.43,12998.0
2021-08-19,2.415,2.43,2.415,2.43,1271.0
2021-08-20,2.425,2.44,2.425,2.425,8447.0
2021-08-23,2.43,2.445,2.43,2.445,4796.0
2021-08-24,2.47,2.47,2.465,2.465,18753.0
2021-08-25,2.485,2.5,2.485,2.485,29140.0
2021-08-26,2.51,2.515,2.51,2.515,563.0
2021-08-27,2.515,2.515,2.51,2.51,13441.0
2021-08-30,2.525,2.54,2.525,2.54,19717.0
2021-08-31,2.57,2.57,2.535,2.565,28205.0
2021-09-01,2.54,2.555,2.54,2.55,3324.0
2021-09-02,2.565,2.565,2.535,2.555,39117.0
2021-09-03,2.565,2.57,2.565,2.565,10874.0
2021-09-06,2.555,2.57,2.55,2.565,26062.0
2021-09-07,2.58,2.58,2.565,2.565,24110.0
2021-09-08,2.58,2.58,2.57,2.57,2181.0
2021-09-09,2.58,2.58,2.54,2.54,13644.0
2021-09-10,2.57,2.58,2.555,2.58,56917.0
2021-09-13,2.595,2.595,2.565,2.565,11290.0
2021-09-14,2.59,2.59,2.565,2.565,10804.0
2021-09-15,2.555,2.57,2.555,2.57,24205.0
2021-09-16,2.57,2.59,2.57,2.59,61101.0
2021-09-17,2.57,2.595,2.57,2.595,31859.0
2021-09-20,2.61,2.61,2.535,2.54,25501.0
2021-09-21,2.535,2.54,2.525,2.535,23377.0
2021-09-22,2.55,2.555,2.535,2.555,25479.0
2021-09-23,2.57,2.605,2.57,2.605,7619.0
2021-09-24,2.62,2.62,2.595,2.595,8868.0
2021-09-27,2.605,2.625,2.605,2.625,26207.0
2021-09-28,2.66,2.66,2.61,2.61,8356.0
2021-09-29,2.605,2.605,2.58,2.58,45562.0
2021-09-30,2.58,2.605,2.57,2.605,50445.0
2021-10-01,2.625,2.625,2.565,2.565,5164.0
2021-10-04,2.59,2.59,2.59,2.59,4907.0
2021-10-05,2.625,2.625,2.555,2.565,57538.0
2021-10-06,2.59,2.59,2.57,2.57,48778.0
2021-10-07,2.59,2.59,2.555,2.555,26428.0
2021-10-08,2.57,2.59,2.555,2.59,5052.0
2021-10-11,2.565,2.565,2.51,2.535,94085.0
2021-10-12,2.535,2.54,2.515,2.515,14994.0
2021-10-13,2.525,2.535,2.515,2.515,25488.0
2021-10-14,2.515,2.555,2.515,2.555,12099.0
2021-10-15,2.58,2.58,2.555,2.57,13122.0
2021-10-18,2.59,2.595,2.58,2.59,80918.0
2021-10-19,2.595,2.605,2.595,2.595,52339.0
2021-10-20,2.64,2.64,2.565,2.57,105571.0
2021-10-21,2.605,2.605,2.55,2.555,57136.0
2021-10-22,2.555,2.565,2.55,2.555,75016.0
2021-10-25,2.565,2.565,2.55,2.555,183973.0
2021-10-26,2.565,2.57,2.55,2.555,90200.0
2021-10-27,2.605,2.605,2.55,2.55,33533.0
2021-10-28,2.55,2.59,2.545,2.55,59497.0
2021-10-29,2.565,2.58,2.565,2.57,52659.0
2021-11-01,2.57,2.61,2.57,2.605,86778.0
2021-11-02,2.605,2.61,2.58,2.59,21357.0
2021-11-03,2.59,2.59,2.57,2.57,2134.0
2021-11-04,2.59,2.595,2.58,2.595,7831.0
2021-11-05,2.595,2.605,2.595,2.595,19381.0
2021-11-08,2.64,2.64,2.59,2.595,12479.0
2021-11-09,2.64,2.64,2.595,2.595,21938.0
2021-11-10,2.625,2.625,2.57,2.57,26822.0
2021-11-11,2.61,2.61,2.55,2.565,31586.0
2021-11-12,2.565,2.58,2.565,2.58,26433.0
2021-11-15,2.58,2.59,2.57,2.59,44459.0
2021-11-16,2.58,2.58,2.54,2.54,32825.0
2021-11-17,2.57,2.57,2.565,2.57,7086.0
2021-11-18,2.57,2.57,2.565,2.565,116476.0
2021-11-19,2.565,2.58,2.565,2.58,35605.0
2021-11-22,2.58,2.58,2.57,2.57,27470.0
2021-11-23,2.555,2.57,2.555,2.57,825.0
2021-11-24,2.57,2.57,2.55,2.555,27828.0
2021-11-25,2.55,2.57,2.54,2.57,32158.0
2021-11-26,2.58,2.58,2.54,2.54,84257.0
2021-11-29,2.525,2.535,2.455,2.535,70078.0
2021-11-30,2.515,2.565,2.515,2.555,38231.0
2021-12-01,2.535,2.54,2.525,2.54,43762.0
2021-12-02,2.525,2.525,2.51,2.515,40938.0
2021-12-03,2.535,2.535,2.535,2.535,1441.0
2021-12-06,2.54,2.54,2.525,2.535,39666.0
2021-12-07,2.54,2.55,2.535,2.54,49304.0
2021-12-08,2.555,2.59,2.55,2.57,43403.0
2021-12-09,2.57,2.61,2.565,2.58,15872.0
2021-12-10,2.59,2.59,2.55,2.58,17229.0
2021-12-13,2.565,2.59,2.565,2.59,12452.0
2021-12-14,2.57,2.59,2.565,2.565,24032.0
2021-12-15,2.565,2.58,2.565,2.565,19595.0
2021-12-16,2.58,2.59,2.58,2.58,3830.0
2021-12-17,2.58,2.58,2.555,2.555,43104.0
2021-12-20,2.565,2.565,2.535,2.54,4228.0
2021-12-21,2.635,2.635,2.515,2.55,70161.0
2021-12-22,2.55,2.57,2.55,2.57,49227.0
2021-12-23,2.57,2.59,2.57,2.58,30822.0
2021-12-24,2.57,2.58,2.57,2.57,5213.0
2021-12-29,2.59,2.62,2.59,2.605,19074.0
2021-12-30,2.605,2.61,2.59,2.595,14003.0
2021-12-31,2.595,2.605,2.59,2.595,7274.0
2022-01-04,2.595,2.625,2.595,2.62,61348.0
2022-01-05,2.64,2.65,2.62,2.62,16922.0
2022-01-06,2.635,2.635,2.555,2.555,64501.0
2022-01-07,2.57,2.59,2.57,2.59,9649.0
2022-01-10,2.62,2.62,2.565,2.58,13581.0
2022-01-11,2.59,2.59,2.59,2.59,11635.0
2022-01-12,2.59,2.605,2.59,2.605,26063.0
2022-01-13,2.61,2.61,2.605,2.605,16604.0
2022-01-14,2.595,2.605,2.59,2.605,6407.0
2022-01-17,2.61,2.625,2.595,2.625,3042.0
2022-01-18,2.61,2.62,2.61,2.62,15212.0
2022-01-19,2.61,2.61,2.59,2.59,69289.0
2022-01-20,2.59,2.59,2.59,2.59,3254.0
2022-01-21,2.595,2.595,2.485,2.485,154802.0
2022-01-24,2.51,2.51,2.465,2.485,42838.0
2022-01-25,2.445,2.47,2.425,2.425,86087.0
2022-01-27,2.425,2.48,2.4,2.41,37013.0
2022-01-28,2.395,2.465,2.395,2.465,235232.0
2022-01-31,2.445,2.48,2.445,2.455,86488.0
2022-02-01,2.485,2.5,2.485,2.495,11433.0
2022-02-02,2.495,2.535,2.495,2.535,91046.0
2022-02-03,2.515,2.515,2.495,2.495,33421.0
2022-02-04,2.51,2.515,2.5,2.51,31735.0
2022-02-07,2.515,2.525,2.51,2.525,35981.0
2022-02-08,2.525,2.55,2.525,2.525,17133.0
2022-02-09,2.54,2.55,2.54,2.54,16092.0
2022-02-10,2.535,2.595,2.535,2.595,13290.0
2022-02-11,2.58,2.58,2.535,2.535,30021.0
2022-02-14,2.515,2.525,2.51,2.51,59097.0
2022-02-15,2.51,2.51,2.495,2.495,1721.0
2022-02-16,2.51,2.515,2.5,2.5,11087.0
2022-02-17,2.515,2.555,2.515,2.55,13417.0
2022-02-18,2.515,2.535,2.515,2.515,20080.0
2022-02-21,2.47,2.51,2.47,2.51,16274.0
2022-02-22,2.48,2.485,2.465,2.465,25375.0
2022-02-23,2.48,2.485,2.47,2.48,30954.0
2022-02-24,2.485,2.495,2.44,2.44,3009.0
2022-02-25,2.455,2.495,2.455,2.495,11174.0
2022-02-28,2.495,2.495,2.495,2.495,0.0
2022-03-01,2.515,2.55,2.515,2.55,9774.0
2022-03-02,2.525,2.55,2.525,2.54,8683.0
2022-03-03,2.565,2.605,2.565,2.595,27765.0
2022-03-04,2.555,2.565,2.535,2.54,18337.0
2022-03-07,2.54,2.555,2.54,2.555,13049.0
2022-03-08,2.555,2.555,2.5,2.5,26944.0
2022-03-09,2.5,2.54,2.5,2.515,8659.0
2022-03-10,2.535,2.55,2.535,2.55,19175.0
2022-03-11,2.535,2.54,2.535,2.535,7502.0
2022-03-14,2.525,2.55,2.525,2.525,11486.0
2022-03-15,2.525,2.55,2.51,2.55,19836.0
2022-03-16,2.555,2.57,2.555,2.565,5530.0
2022-03-17,2.58,2.59,2.565,2.57,13510.0
2022-03-18,2.57,2.595,2.57,2.58,126426.0
2022-03-21,2.61,2.61,2.59,2.59,392.0
2022-03-22,2.61,2.635,2.61,2.61,57868.0
2022-03-23,2.635,2.64,2.62,2.64,19468.0
2022-03-24,2.64,2.66,2.64,2.66,5334.0
2022-03-25,2.69,2.69,2.66,2.66,16795.0
2022-03-28,2.665,2.68,2.66,2.66,16509.0
2022-03-29,2.69,2.69,2.65,2.65,107626.0
2022-03-30,2.66,2.675,2.66,2.665,8536.0
2022-03-31,2.65,2.675,2.65,2.665,17796.0
2022-04-01,2.69,2.69,2.66,2.68,10649.0
2022-04-04,2.68,2.68,2.675,2.68,60552.0
2022-04-05,2.69,2.69,2.675,2.68,29008.0
2022-04-06,2.69,2.69,2.665,2.68,7342.0
2022-04-07,2.68,2.68,2.65,2.665,29760.0
2022-04-08,2.675,2.675,2.66,2.66,10620.0
2022-04-11,2.665,2.675,2.65,2.65,5855.0
2022-04-12,2.65,2.65,2.625,2.625,41035.0
2022-04-13,2.635,2.635,2.635,2.635,8963.0
2022-04-14,2.65,2.665,2.65,2.665,23531.0
2022-04-19,2.675,2.675,2.665,2.675,43885.0
2022-04-20,2.675,2.695,2.675,2.69,34775.0
2022-04-21,2.69,2.695,2.69,2.695,3929.0
2022-04-22,2.705,2.705,2.65,2.665,6005.0
2022-04-26,2.665,2.665,2.59,2.595,21235.0
2022-04-27,2.64,2.64,2.58,2.59,29786.0
2022-04-28,2.57,2.64,2.57,2.61,13719.0
2022-04-29,2.65,2.65,2.635,2.64,6370.0
2022-05-02,2.635,2.635,2.61,2.62,19966.0
2022-05-03,2.635,2.635,2.595,2.595,96317.0
2022-05-04,2.605,2.605,2.58,2.58,16759.0
2022-05-05,2.58,2.62,2.575,2.62,308704.0
2022-05-06,2.595,2.595,2.57,2.57,35101.0
2022-05-09,2.61,2.61,2.515,2.54,42499.0
2022-05-10,2.54,2.665,2.455,2.535,146361.0
2022-05-11,2.515,2.525,2.51,2.525,21885.0
2022-05-12,2.515,2.515,2.5,2.5,5599.0
2022-05-13,2.515,2.535,2.515,2.535,2809.0
2022-05-16,2.705,2.705,2.535,2.555,23269.0
2022-05-17,2.54,2.55,2.535,2.55,7344.0
2022-05-18,2.57,2.57,2.565,2.565,9138.0
2022-05-19,2.535,2.535,2.5,2.535,22173.0
2022-05-20,2.535,2.535,2.535,2.535,10330.0
2022-05-23,2.535,2.55,2.5,2.55,5244.0
2022-05-24,2.55,2.55,2.535,2.535,8060.0
2022-05-25,2.535,2.535,2.515,2.535,27742.0
2022-05-26,2.54,2.54,2.51,2.525,7188.0
2022-05-27,2.535,2.54,2.525,2.535,35683.0
2022-05-30,2.535,2.565,2.535,2.55,53142.0
2022-05-31,2.55,2.555,2.54,2.555,36160.0
2022-06-01,2.5,2.555,2.5,2.55,41238.0
2022-06-02,2.5,2.555,2.5,2.54,67226.0
2022-06-03,2.55,2.565,2.55,2.55,48454.0
2022-06-06,2.565,2.565,2.55,2.555,21057.0
2022-06-07,2.54,2.55,2.525,2.535,12373.0
2022-06-08,2.535,2.555,2.535,2.555,9760.0
2022-06-09,2.555,2.555,2.535,2.535,4505.0
2022-06-10,2.515,2.535,2.51,2.525,18617.0
2022-06-14,2.55,2.55,2.395,2.44,72143.0
2022-06-15,2.44,2.44,2.415,2.415,37658.0
2022-06-16,2.44,2.445,2.425,2.425,17182.0
2022-06-17,2.345,2.455,2.34,2.4,61080.0
2022-06-20,2.445,2.445,2.385,2.395,24305.0
2022-06-21,2.385,2.41,2.385,2.4,19647.0
2022-06-22,2.415,2.415,2.385,2.385,45613.0
2022-06-23,2.385,2.4,2.385,2.395,87463.0
2022-06-24,2.41,2.425,2.4,2.425,136858.0
2022-06-27,2.5,2.57,2.455,2.48,46723.0
2022-06-28,2.585,2.585,2.46,2.48,47504.0
2022-06-29,2.93,2.93,2.465,2.475,72537.0
2022-06-30,2.52,2.52,2.445,2.455,52658.0
2022-07-01,2.475,2.475,2.44,2.44,57178.0
2022-07-04,2.405,2.485,2.405,2.475,33645.0
2022-07-05,2.475,2.475,2.465,2.475,32399.0
2022-07-06,2.59,2.59,2.465,2.475,22857.0
2022-07-07,2.475,2.485,2.455,2.485,60940.0
2022-07-08,2.565,2.565,2.5,2.5,40961.0
2022-07-11,2.5,2.51,2.49,2.49,148133.0
2022-07-12,2.485,2.49,2.465,2.465,18192.0
2022-07-13,2.535,2.535,2.465,2.465,4030.0
2022-07-14,2.52,2.535,2.51,2.53,29313.0
2022-07-15,2.6,2.6,2.485,2.49,34280.0
2022-07-18,2.49,2.555,2.49,2.545,150321.0
2022-07-19,2.555,2.555,2.535,2.555,85535.0
2022-07-20,2.625,2.625,2.575,2.575,61061.0
2022-07-21,2.7,2.7,2.575,2.58,33921.0
2022-07-22,2.735,2.745,2.565,2.58,63261.0
2022-07-25,2.705,2.705,2.555,2.565,103884.0
2022-07-26,2.6,2.6,2.555,2.58,59039.0
2022-07-27,2.59,2.59,2.565,2.58,72791.0
2022-07-28,2.59,2.625,2.59,2.625,94402.0
2022-07-29,2.7,2.7,2.625,2.655,129836.0
2022-08-01,2.68,2.68,2.655,2.67,32111.0
2022-08-02,2.745,2.745,2.625,2.645,28516.0
2022-08-03,2.655,2.67,2.655,2.67,14903.0
2022-08-04,2.68,2.68,2.66,2.67,9314.0
2022-08-05,2.655,2.67,2.655,2.67,31126.0
2022-08-08,2.75,2.75,2.645,2.645,14885.0
2022-08-09,2.67,2.67,2.645,2.645,12245.0
2022-08-10,2.645,2.655,2.635,2.645,41719.0
2022-08-11,2.67,2.67,2.645,2.66,105336.0
2022-08-12,2.69,2.69,2.645,2.645,15086.0
2022-08-15,2.69,2.69,2.67,2.67,28985.0
2022-08-16,2.69,2.69,2.66,2.66,16892.0
2022-08-17,2.68,2.68,2.67,2.67,20969.0
2022-08-18,2.68,2.68,2.67,2.68,33302.0
2022-08-19,2.69,2.705,2.68,2.7,17283.0
2022-08-22,2.815,2.815,2.66,2.68,37330.0
2022-08-23,2.655,2.68,2.645,2.67,33540.0
2022-08-24,2.655,2.655,2.655,2.655,23670.0
2022-08-25,2.625,2.7,2.625,2.7,4698.0
2022-08-26,2.815,2.815,2.7,2.715,4445.0
2022-08-29,2.7,2.7,2.67,2.67,8874.0
2022-08-30,2.68,2.69,2.68,2.69,14139.0
2022-08-31,2.7,2.7,2.69,2.69,13353.0
2022-09-01,2.68,2.68,2.655,2.655,86643.0
2022-09-02,2.655,2.66,2.655,2.66,14531.0
2022-09-05,2.67,2.68,2.66,2.68,70536.0
2022-09-06,2.78,2.805,2.69,2.69,2660.0
2022-09-07,2.68,2.69,2.655,2.655,43693.0
2022-09-08,2.78,2.78,2.635,2.67,27220.0
2022-09-09,2.68,2.69,2.67,2.69,6505.0
2022-09-12,2.77,2.77,2.68,2.68,69116.0
2022-09-13,2.69,2.705,2.69,2.705,8943.0
2022-09-14,2.7,2.7,2.625,2.655,226777.0
2022-09-15,2.68,2.69,2.68,2.69,24536.0
2022-09-16,2.7,2.7,2.655,2.66,32473.0
2022-09-19,2.67,2.67,2.655,2.66,39162.0
2022-09-20,2.69,2.69,2.67,2.68,36503.0
2022-09-21,2.7,2.7,2.67,2.68,166.0
2022-09-23,2.68,2.68,2.6,2.62,106115.0
2022-09-26,2.575,2.575,2.53,2.53,38787.0
2022-09-27,2.6,2.6,2.53,2.545,8121.0
2022-09-28,2.67,2.67,2.535,2.535,10571.0
2022-09-29,2.59,2.59,2.565,2.565,3977.0
2022-09-30,2.565,2.565,2.545,2.565,24249.0
2022-10-03,2.67,2.67,2.53,2.545,37580.0
2022-10-04,2.635,2.635,2.635,2.635,340.0
2022-10-05,2.67,2.67,2.645,2.645,342.0
2022-10-06,2.645,2.69,2.645,2.67,60169.0
2022-10-07,2.68,2.69,2.66,2.67,34286.0
2022-10-10,2.69,2.77,2.625,2.635,36074.0
2022-10-11,2.705,2.705,2.625,2.625,8134.0
2022-10-12,2.735,2.735,2.61,2.635,6393.0
2022-10-13,2.635,2.635,2.625,2.625,10968.0
2022-10-14,2.66,2.68,2.66,2.67,8381.0
2022-10-17,2.655,2.655,2.655,2.655,1175.0
2022-10-18,2.655,2.655,2.655,2.655,0.0
2022-10-19,2.68,2.68,2.68,2.68,514.0
2022-10-20,2.79,2.79,2.68,2.68,11103.0
2022-10-21,2.75,2.75,2.67,2.67,2944.0
2022-10-24,2.745,2.745,2.725,2.725,10073.0
2022-10-25,2.805,2.805,2.745,2.76,37830.0
2022-10-26,2.825,2.825,2.76,2.76,1269.0
2022-10-27,2.75,2.78,2.745,2.76,56159.0
2022-10-28,2.78,2.78,2.745,2.76,26005.0
2022-10-31,2.78,2.78,2.76,2.76,9392.0
2022-11-01,2.78,2.795,2.77,2.79,37113.0
2022-11-02,2.805,2.815,2.795,2.805,70030.0
2022-11-03,2.76,2.78,2.75,2.78,30960.0
2022-11-04,2.915,2.915,2.78,2.79,11794.0
2022-11-07,2.825,2.825,2.76,2.795,5746.0
2022-11-08,2.78,2.78,2.75,2.75,20900.0
2022-11-09,2.69,2.75,2.69,2.75,53239.0
2022-11-10,2.825,2.825,2.715,2.725,22455.0
2022-11-11,2.78,2.805,2.78,2.795,19159.0
2022-11-14,2.825,2.825,2.78,2.78,15471.0
2022-11-15,2.825,2.825,2.79,2.805,63525.0
2022-11-16,2.825,2.825,2.805,2.805,30782.0
2022-11-17,2.805,2.805,2.79,2.795,5319.0
2022-11-18,2.79,2.805,2.79,2.805,3275.0
2022-11-21,2.805,2.805,2.79,2.795,27532.0
2022-11-22,2.79,2.815,2.78,2.795,32121.0
2022-11-23,2.96,2.96,2.79,2.79,18835.0
2022-11-24,2.78,2.79,2.77,2.77,31452.0
2022-11-25,2.805,2.805,2.795,2.795,6325.0
2022-11-28,2.78,2.795,2.78,2.795,25666.0
2022-11-29,2.77,2.79,2.77,2.79,4876.0
2022-11-30,2.825,2.825,2.805,2.805,9568.0
2022-12-01,2.87,2.87,2.825,2.84,11214.0
2022-12-02,2.84,2.84,2.825,2.825,29012.0
2022-12-05,2.825,2.825,2.815,2.825,13691.0
2022-12-06,2.835,2.835,2.795,2.805,41749.0
2022-12-07,2.78,2.79,2.78,2.78,87327.0
2022-12-08,2.79,2.79,2.77,2.77,57643.0
2022-12-09,2.77,2.77,2.77,2.77,100147.0
2022-12-12,2.78,2.78,2.77,2.77,93443.0
2022-12-13,2.79,2.79,2.78,2.78,6993.0
2022-12-14,2.795,2.795,2.79,2.795,5807.0
2022-12-15,2.79,2.795,2.78,2.78,4010.0
2022-12-16,2.735,2.78,2.735,2.77,7458.0
2022-12-19,2.85,2.85,2.77,2.77,6834.0
2022-12-20,2.78,2.78,2.735,2.745,81455.0
2022-12-21,2.76,2.76,2.76,2.76,10671.0
2022-12-22,2.76,2.77,2.76,2.76,2306.0
2022-12-23,2.75,2.75,2.735,2.745,14552.0
2022-12-28,2.745,2.745,2.705,2.725,26761.0
2022-12-29,2.91,2.91,2.72,2.72,79250.0
2022-12-30,2.79,2.79,2.745,2.745,1777.0
2023-01-03,2.765,2.765,2.7,2.7,21396.0
2023-01-04,2.73,2.745,2.73,2.745,9335.0
2023-01-05,2.73,2.765,2.73,2.745,3138.0
2023-01-06,2.775,2.775,2.755,2.755,4160.0
2023-01-09,2.81,2.81,2.775,2.79,26973.0
2023-01-10,2.745,2.81,2.745,2.775,5906.0
2023-01-11,2.745,2.81,2.745,2.81,318.0
2023-01-12,2.84,2.84,2.79,2.79,29113.0
2023-01-13,2.83,2.84,2.81,2.81,22427.0
2023-01-16,2.83,2.855,2.83,2.855,13010.0
2023-01-17,2.865,2.865,2.84,2.855,106435.0
2023-01-18,2.845,2.875,2.845,2.875,24167.0
2023-01-19,2.855,2.855,2.84,2.855,11612.0
2023-01-20,2.84,2.855,2.84,2.855,17185.0
2023-01-23,2.865,2.875,2.855,2.875,52084.0
2023-01-24,2.875,2.885,2.875,2.875,10694.0
2023-01-25,2.855,2.885,2.855,2.855,3994.0
2023-01-27,2.84,2.855,2.84,2.845,9554.0
2023-01-30,2.865,2.865,2.84,2.845,18445.0
2023-01-31,2.845,2.845,2.83,2.83,12102.0
2023-02-01,2.845,2.845,2.83,2.83,8905.0
2023-02-02,2.855,2.855,2.83,2.83,2748.0
2023-02-03,2.83,2.865,2.83,2.845,12320.0
2023-02-06,2.84,2.855,2.84,2.855,13747.0
2023-02-07,2.865,2.865,2.83,2.83,19728.0
2023-02-08,2.83,2.83,2.83,2.83,2457.0
2023-02-09,2.84,2.84,2.8,2.8,10613.0
2023-02-10,2.8,2.8,2.765,2.765,26045.0
2023-02-13,2.765,2.775,2.755,2.775,20805.0
2023-02-14,2.875,2.875,2.745,2.755,13993.0
2023-02-15,2.765,2.765,2.745,2.755,14056.0
2023-02-16,2.785,2.785,2.785,2.785,4266.0
2023-02-17,2.785,2.785,2.755,2.755,17693.0
2023-02-20,2.83,2.83,2.73,2.735,77097.0
2023-02-21,2.735,2.735,2.73,2.735,6702.0
2023-02-22,2.81,2.81,2.69,2.71,51640.0
2023-02-23,2.72,2.72,2.69,2.71,22173.0
2023-02-24,2.71,2.71,2.68,2.7,8038.0
2023-02-27,2.69,2.69,2.665,2.665,11088.0
2023-02-28,2.675,2.675,2.625,2.625,132288.0
2023-03-01,2.635,2.68,2.635,2.665,20865.0
2023-03-02,2.69,2.69,2.675,2.675,5415.0
2023-03-03,2.69,2.7,2.675,2.68,50816.0
2023-03-06,2.68,2.7,2.68,2.69,23127.0
2023-03-07,2.69,2.7,2.68,2.68,13970.0
2023-03-08,2.68,2.68,2.665,2.665,13990.0
2023-03-09,2.69,2.7,2.675,2.7,14265.0
2023-03-10,2.68,2.68,2.645,2.655,20574.0
2023-03-13,2.73,2.73,2.625,2.645,7305.0
2023-03-14,2.62,2.62,2.58,2.6,60618.0
2023-03-15,2.61,2.61,2.59,2.6,13357.0
2023-03-16,2.69,2.69,2.565,2.565,45353.0
2023-03-17,2.565,2.635,2.565,2.58,45202.0
2023-03-20,2.565,2.565,2.565,2.565,30660.0
2023-03-21,2.68,2.68,2.57,2.57,8820.0
2023-03-22,2.61,2.62,2.61,2.61,13125.0
2023-03-23,2.61,2.62,2.61,2.61,7984.0
2023-03-24,2.59,2.6,2.58,2.59,27324.0
2023-03-27,2.59,2.62,2.59,2.62,87.0
2023-03-28,2.62,2.635,2.61,2.625,12677.0
2023-03-29,2.625,2.625,2.62,2.62,9620.0
2023-03-30,2.635,2.635,2.635,2.635,39.0
2023-03-31,2.625,2.645,2.625,2.645,43444.0
2023-04-03,2.645,2.665,2.645,2.665,35029.0
2023-04-04,2.665,2.675,2.665,2.675,8023.0
2023-04-05,2.665,2.665,2.655,2.655,4700.0
2023-04-06,2.655,2.655,2.625,2.625,13090.0
2023-04-11,2.68,2.68,2.645,2.645,6769.0
2023-04-12,2.645,2.645,2.645,2.645,43807.0
2023-04-13,2.61,2.665,2.61,2.645,23422.0
2023-04-14,2.665,2.665,2.655,2.655,161.0
2023-04-17,2.665,2.68,2.665,2.675,32905.0
2023-04-18,2.7,2.7,2.665,2.665,2475.0
2023-04-19,2.645,2.645,2.625,2.625,9305.0
2023-04-20,2.645,2.655,2.635,2.655,29457.0
2023-04-21,2.625,2.655,2.625,2.655,3627.0
2023-04-24,2.655,2.655,2.635,2.635,12.0
2023-04-26,2.655,2.655,2.645,2.645,348.0
2023-04-27,2.635,2.635,2.625,2.625,4.0
2023-04-28,2.635,2.655,2.635,2.635,4621.0
2023-05-01,2.625,2.665,2.625,2.655,13120.0
2023-05-02,2.665,2.665,2.665,2.665,4.0
2023-05-03,2.625,2.625,2.625,2.625,2398.0
2023-05-04,2.62,2.635,2.62,2.62,6504.0
2023-05-05,2.635,2.635,2.62,2.635,16791.0
2023-05-08,2.655,2.655,2.625,2.645,80632.0
2023-05-09,2.62,2.635,2.62,2.62,8235.0
2023-05-10,2.655,2.655,2.625,2.625,7717.0
2023-05-11,2.655,2.655,2.635,2.635,15772.0
2023-05-12,2.645,2.645,2.645,2.645,346.0
2023-05-15,2.645,2.645,2.635,2.645,1864.0
2023-05-16,2.645,2.645,2.625,2.625,6074.0
2023-05-17,2.62,2.62,2.61,2.62,16666.0
2023-05-18,2.645,2.645,2.625,2.625,17321.0
2023-05-19,2.635,2.645,2.625,2.625,4274.0
2023-05-22,2.655,2.655,2.62,2.625,19994.0
2023-05-23,2.625,2.635,2.625,2.625,10142.0
2023-05-24,2.625,2.625,2.62,2.62,91971.0
2023-05-25,2.61,2.61,2.58,2.58,14506.0
2023-05-26,2.625,2.625,2.6,2.6,5025.0
2023-05-29,2.6,2.625,2.6,2.62,13550.0
2023-05-30,2.635,2.635,2.62,2.62,3725.0
2023-05-31,2.58,2.6,2.58,2.59,3064.0
2023-06-01,2.59,2.59,2.58,2.58,8283.0
2023-06-02,2.58,2.62,2.58,2.61,9364.0
2023-06-05,2.59,2.635,2.59,2.62,29676.0
2023-06-06,2.62,2.62,2.6,2.6,18001.0
2023-06-07,2.59,2.6,2.59,2.6,25072.0
2023-06-08,2.58,2.6,2.58,2.58,53411.0
2023-06-09,2.6,2.6,2.6,2.6,2608.0
2023-06-13,2.6,2.6,2.6,2.6,192.0
2023-06-14,2.6,2.61,2.58,2.58,32574.0
2023-06-15,2.58,2.625,2.58,2.61,52710.0
2023-06-16,2.625,2.625,2.62,2.62,353.0
2023-06-19,2.62,2.635,2.62,2.635,52746.0
2023-06-20,2.635,2.635,2.61,2.61,13555.0
2023-06-21,2.6,2.635,2.6,2.62,21202.0
2023-06-22,2.62,2.62,2.59,2.61,60057.0
2023-06-23,2.655,2.655,2.57,2.57,5631.0
2023-06-26,2.565,2.565,2.535,2.545,40562.0
2023-06-27,2.57,2.57,2.545,2.545,10859.0
2023-06-28,2.55,2.59,2.55,2.59,22913.0
2023-06-29,2.61,2.62,2.59,2.59,85754.0
2023-06-30,2.61,2.62,2.59,2.62,22326.0
2023-07-03,2.61,2.64,2.58,2.64,549.0
2023-07-04,2.65,2.65,2.63,2.64,34958.0
2023-07-05,2.65,2.65,2.63,2.65,4804.0
2023-07-06,2.61,2.61,2.59,2.59,713.0
2023-07-07,2.59,2.59,2.545,2.545,22338.0
2023-07-10,2.545,2.565,2.545,2.545,11883.0
2023-07-11,2.61,2.61,2.565,2.58,34729.0
2023-07-12,2.6,2.6,2.58,2.59,1815.0
2023-07-13,2.58,2.65,2.58,2.62,14391.0
2023-07-14,2.65,2.65,2.63,2.63,7005.0
2023-07-17,2.63,2.67,2.63,2.66,30114.0
2023-07-18,2.705,2.705,2.64,2.66,6581.0
2023-07-19,2.695,2.695,2.66,2.66,48892.0
2023-07-20,2.735,2.735,2.67,2.67,4695.0
2023-07-21,2.66,2.67,2.64,2.67,1927.0
2023-07-24,2.745,2.745,2.65,2.65,26404.0
2023-07-25,2.68,2.68,2.63,2.64,18963.0
2023-07-26,2.785,2.785,2.64,2.67,81339.0
2023-07-27,2.6,2.685,2.6,2.685,55950.0
2023-07-28,2.725,2.725,2.65,2.65,32708.0
2023-07-31,2.725,2.725,2.66,2.68,74566.0
2023-08-01,2.755,2.755,2.65,2.67,18006.0
2023-08-02,2.65,2.67,2.64,2.64,115987.0
2023-08-03,2.67,2.67,2.62,2.62,49252.0
2023-08-04,2.63,2.64,2.61,2.62,135305.0
2023-08-07,2.63,2.63,2.61,2.61,21475.0
2023-08-08,2.63,2.64,2.62,2.62,22497.0
2023-08-09,2.65,2.65,2.62,2.62,10444.0
2023-08-10,2.64,2.65,2.63,2.63,48590.0
2023-08-11,2.67,2.67,2.64,2.66,3691.0
2023-08-14,2.66,2.66,2.63,2.63,11418.0
2023-08-15,2.65,2.65,2.64,2.64,1606.0
2023-08-16,2.63,2.63,2.61,2.63,12978.0
2023-08-17,2.61,2.62,2.58,2.62,50616.0
2023-08-18,2.62,2.62,2.58,2.6,2868.0
2023-08-21,2.59,2.63,2.58,2.6,30328.0
2023-08-22,2.62,2.62,2.59,2.59,8258.0
2023-08-23,2.62,2.62,2.61,2.62,13528.0
2023-08-24,2.62,2.63,2.61,2.63,15352.0
2023-08-25,2.61,2.63,2.61,2.61,9959.0
2023-08-28,2.545,2.63,2.495,2.6,80584.0
2023-08-29,2.61,2.64,2.61,2.64,11341.0
2023-08-30,2.63,2.66,2.63,2.66,15410.0
2023-08-31,2.695,2.695,2.67,2.685,12760.0
2023-09-01,2.695,2.695,2.68,2.695,18899.0
2023-09-04,2.6,2.705,2.6,2.68,21872.0
2023-09-05,2.685,2.685,2.67,2.685,2556.0
2023-09-06,2.685,2.695,2.66,2.66,1451.0
2023-09-07,2.65,2.66,2.64,2.66,9849.0
2023-09-08,2.63,2.63,2.61,2.63,136.0
2023-09-11,2.62,2.62,2.6,2.61,34744.0
2023-09-12,2.685,2.685,2.6,2.63,20128.0
2023-09-13,2.63,2.63,2.62,2.62,22.0
2023-09-14,2.62,2.62,2.62,2.62,4919.0
2023-09-15,2.62,2.66,2.62,2.65,4884.0
2023-09-18,2.66,2.66,2.61,2.61,51248.0
2023-09-19,2.63,2.63,2.61,2.61,4.0
2023-09-20,2.62,2.63,2.6,2.62,15528.0
2023-09-21,2.6,2.6,2.6,2.6,8913.0
2023-09-22,2.6,2.6,2.58,2.58,14081.0
2023-09-25,2.62,2.62,2.57,2.59,20073.0
2023-09-26,2.63,2.63,2.58,2.58,8041.0
2023-09-27,2.545,2.59,2.545,2.59,5435.0
2023-09-28,2.59,2.59,2.59,2.59,1986.0
2023-09-29,2.59,2.6,2.58,2.58,13151.0
2023-10-02,2.6,2.6,2.6,2.6,717.0
2023-10-03,2.6,2.6,2.555,2.555,18926.0
2023-10-04,2.555,2.555,2.525,2.525,42781.0
2023-10-05,2.535,2.555,2.535,2.555,9634.0
2023-10-06,2.59,2.59,2.525,2.525,28474.0
2023-10-09,2.555,2.555,2.535,2.535,11833.0
2023-10-10,2.565,2.57,2.555,2.555,14832.0
2023-10-11,2.62,2.62,2.555,2.565,7834.0
2023-10-12,2.565,2.57,2.565,2.57,194.0
2023-10-13,2.59,2.59,2.555,2.57,10008.0
2023-10-16,2.565,2.565,2.545,2.565,8120.0
2023-10-17,2.565,2.565,2.535,2.565,9053.0
2023-10-18,2.555,2.555,2.545,2.545,2746.0
2023-10-19,2.525,2.535,2.505,2.525,2585.0
2023-10-20,2.505,2.505,2.485,2.485,52966.0
2023-10-23,2.485,2.485,2.465,2.465,18081.0
2023-10-24,2.485,2.485,2.455,2.455,16852.0
2023-10-25,2.475,2.475,2.455,2.465,5783.0
2023-10-26,2.4,2.455,2.4,2.445,29824.0
2023-10-27,2.445,2.455,2.43,2.445,24981.0
2023-10-30,2.43,2.445,2.43,2.43,19172.0
2023-10-31,2.41,2.445,2.41,2.44,37775.0
2023-11-01,2.41,2.43,2.41,2.43,39071.0
2023-11-02,2.485,2.485,2.465,2.475,338032.0
2023-11-03,2.59,2.59,2.495,2.515,7778.0
2023-11-06,2.505,2.525,2.505,2.525,2566.0
2023-11-07,2.515,2.515,2.495,2.495,13476.0
2023-11-08,2.505,2.535,2.505,2.515,31567.0
2023-11-09,2.545,2.545,2.525,2.525,24713.0
2023-11-10,2.505,2.525,2.505,2.525,3037.0
2023-11-13,2.505,2.505,2.505,2.505,9587.0
2023-11-14,2.505,2.535,2.505,2.525,23280.0
2023-11-15,2.565,2.58,2.565,2.58,15286.0
2023-11-16,2.58,2.58,2.58,2.58,1046.0
2023-11-17,2.565,2.565,2.545,2.545,21251.0
2023-11-20,2.545,2.57,2.545,2.57,7916.0
2023-11-21,2.58,2.58,2.535,2.535,32455.0
2023-11-22,2.565,2.565,2.545,2.545,3125.0
2023-11-23,2.58,2.58,2.545,2.545,62067.0
2023-11-24,2.545,2.57,2.535,2.565,20443.0
2023-11-27,2.59,2.59,2.545,2.555,17431.0
2023-11-28,2.535,2.555,2.535,2.555,34017.0
2023-11-29,2.555,2.555,2.555,2.555,752.0
2023-11-30,2.545,2.57,2.545,2.57,47950.0
2023-12-01,2.57,2.57,2.545,2.545,20891.0
2023-12-04,2.57,2.59,2.57,2.59,119.0
2023-12-05,2.545,2.555,2.525,2.525,3365.0
2023-12-06,2.555,2.58,2.555,2.58,46566.0
2023-12-07,2.59,2.59,2.58,2.59,20454.0
2023-12-08,2.6,2.61,2.59,2.59,1045.0
2023-12-11,2.61,2.62,2.6,2.62,40577.0
2023-12-12,2.64,2.64,2.6,2.62,47139.0
2023-12-13,2.64,2.64,2.62,2.64,161789.0
2023-12-14,2.65,2.695,2.65,2.685,18350.0
2023-12-15,2.705,2.735,2.705,2.725,12138.0
2023-12-18,2.715,2.715,2.705,2.705,41251.0
2023-12-19,2.725,2.735,2.715,2.735,24874.0
2023-12-20,2.765,2.765,2.755,2.755,8369.0
2023-12-21,2.755,2.765,2.745,2.755,19902.0
2023-12-22,2.755,2.765,2.745,2.765,20919.0
2023-12-27,2.785,2.785,2.765,2.775,2451.0
2023-12-28,2.805,2.805,2.785,2.795,15866.0
2023-12-29,2.815,2.815,2.805,2.805,878.0
2024-01-02,2.775,2.825,2.775,2.805,37835.0
2024-01-03,2.805,2.805,2.775,2.775,7598.0
2024-01-04,2.755,2.755,2.755,2.755,8996.0
2024-01-05,2.71,2.775,2.67,2.775,89264.0
2024-01-08,2.815,2.815,2.775,2.775,889.0
2024-01-09,2.7,2.785,2.7,2.775,12123.0
2024-01-10,2.805,2.805,2.785,2.785,17914.0
2024-01-11,2.785,2.805,2.785,2.805,54352.0
2024-01-12,2.815,2.815,2.785,2.805,47693.0
2024-01-15,2.765,2.805,2.765,2.795,10524.0
2024-01-16,2.795,2.795,2.765,2.765,3656.0
2024-01-17,2.775,2.775,2.755,2.775,1099.0
2024-01-18,2.7,2.745,2.7,2.735,252644.0
2024-01-19,2.765,2.765,2.735,2.735,7305.0
2024-01-22,2.735,2.755,2.735,2.735,92864.0
2024-01-23,2.735,2.765,2.735,2.755,6763.0
2024-01-24,2.785,2.785,2.775,2.775,5828.0
2024-01-25,2.785,2.815,2.755,2.765,39817.0
2024-01-29,2.765,2.795,2.765,2.785,35220.0
2024-01-30,2.795,2.805,2.795,2.795,39926.0
2024-01-31,2.805,2.805,2.805,2.805,25000.0
2024-02-01,2.745,2.775,2.745,2.775,12842.0
2024-02-02,2.805,2.815,2.805,2.805,37603.0
2024-02-05,2.795,2.795,2.795,2.795,260.0
2024-02-06,2.765,2.765,2.755,2.765,18254.0
2024-02-07,2.785,2.795,2.775,2.775,29106.0
2024-02-08,2.775,2.815,2.775,2.805,7472.0
2024-02-09,2.805,2.805,2.775,2.785,7965.0
2024-02-12,2.775,2.805,2.775,2.795,75562.0
2024-02-13,2.775,2.785,2.765,2.765,121108.0
2024-02-14,2.745,2.775,2.745,2.755,64486.0
2024-02-15,2.775,2.805,2.775,2.805,26821.0
2024-02-16,2.795,2.815,2.795,2.815,92810.0
2024-02-19,2.805,2.805,2.785,2.805,148605.0
2024-02-20,2.795,2.795,2.785,2.785,6427.0
2024-02-21,2.775,2.785,2.765,2.775,54411.0
2024-02-22,2.785,2.795,2.775,2.775,47227.0
2024-02-23,2.775,2.855,2.775,2.825,239186.0
2024-02-26,2.825,2.875,2.825,2.855,60496.0
2024-02-27,2.875,2.875,2.845,2.855,8694.0
2024-02-28,2.875,2.89,2.865,2.885,35639.0
2024-02-29,2.885,2.91,2.875,2.91,35873.0
2024-03-01,2.91,2.91,2.89,2.89,10177.0
2024-03-04,2.93,2.93,2.89,2.89,39953.0
2024-03-05,2.9,2.91,2.9,2.91,34819.0
2024-03-06,2.89,2.89,2.885,2.885,10366.0
2024-03-07,2.91,2.91,2.9,2.91,19813.0
2024-03-08,2.93,2.95,2.92,2.93,157381.0
2024-03-11,2.855,2.92,2.775,2.91,3359.0
2024-03-12,2.93,2.93,2.91,2.91,45807.0
2024-03-13,2.93,2.95,2.93,2.95,11314.0
2024-03-14,2.91,2.91,2.9,2.9,5579.0
2024-03-15,2.9,2.91,2.9,2.91,3433.0
2024-03-18,2.865,2.92,2.865,2.91,65974.0
2024-03-19,2.91,2.91,2.89,2.91,6497.0
2024-03-20,2.94,2.94,2.91,2.92,116042.0
2024-03-21,2.94,2.95,2.92,2.93,57378.0
2024-03-22,2.95,2.95,2.94,2.94,3778.0
2024-03-25,2.94,2.94,2.92,2.92,48036.0
2024-03-26,2.91,2.91,2.91,2.91,25000.0
2024-03-27,2.95,2.95,2.95,2.95,1612.0
2024-03-28,2.95,2.95,2.94,2.95,15133.0
2024-04-02,2.91,2.96,2.91,2.96,23268.0
2024-04-03,2.875,2.92,2.875,2.92,108977.0
2024-04-04,2.93,2.94,2.91,2.93,37019.0
2024-04-05,2.99,2.99,2.9,2.91,50462.0
2024-04-08,2.92,2.94,2.92,2.92,15593.0
2024-04-09,2.92,2.92,2.92,2.92,1200.0
2024-04-10,2.97,2.97,2.94,2.94,1882.0
2024-04-11,2.91,2.93,2.91,2.92,17010.0
2024-04-12,2.89,2.91,2.89,2.91,1695.0
2024-04-15,2.91,2.91,2.885,2.885,5949.0
2024-04-16,2.865,2.865,2.865,2.865,50.0
2024-04-17,2.885,2.885,2.885,2.885,171.0
2024-04-18,2.865,2.865,2.855,2.865,9428.0
2024-04-19,2.845,2.865,2.825,2.825,4571.0
2024-04-22,2.825,2.875,2.825,2.875,7305.0
2024-04-23,2.875,2.875,2.875,2.875,69.0
2024-04-24,2.885,2.89,2.875,2.89,36347.0
2024-04-26,2.855,2.855,2.855,2.855,4000.0
2024-04-29,2.885,2.9,2.885,2.9,12584.0
2024-04-30,2.91,2.93,2.91,2.91,12384.0
2024-05-01,2.9,2.91,2.89,2.9,9510.0
2024-05-02,2.9,2.91,2.9,2.91,47216.0
2024-05-03,2.94,2.95,2.94,2.94,13439.0
2024-05-06,2.94,2.95,2.93,2.95,55129.0
2024-05-07,2.95,2.97,2.95,2.97,15103.0
2024-05-08,2.99,3.01,2.99,2.99,36458.0
2024-05-09,2.96,2.96,2.96,2.96,20392.0
2024-05-10,2.96,2.98,2.96,2.96,1417.0
2024-05-13,2.95,2.95,2.95,2.95,2518.0
2024-05-14,2.96,2.96,2.95,2.95,2402.0
2024-05-15,2.97,2.97,2.94,2.95,111144.0
2024-05-16,2.95,2.99,2.95,2.99,165338.0
2024-05-17,2.97,2.98,2.95,2.97,401508.0
2024-05-20,2.94,2.96,2.94,2.94,35164.0
2024-05-21,2.94,3.0,2.93,2.95,6448.0
2024-05-22,2.94,2.97,2.93,2.93,223399.0
2024-05-23,2.91,2.95,2.91,2.93,12667.0
2024-05-24,2.94,2.94,2.91,2.92,27984.0
2024-05-27,2.94,2.94,2.94,2.94,8356.0
2024-05-28,2.97,2.97,2.96,2.96,1036.0
2024-05-29,2.96,2.96,2.91,2.93,212256.0
2024-05-30,2.92,2.92,2.89,2.9,34842.0
2024-05-31,2.92,2.93,2.92,2.92,2309.0
2024-06-03,2.97,2.97,2.92,2.92,17222.0
2024-06-04,2.93,2.93,2.91,2.92,78379.0
2024-06-05,2.91,2.91,2.9,2.91,5041.0
2024-06-06,2.865,2.94,2.855,2.94,31310.0
2024-06-07,2.94,2.95,2.92,2.92,3987.0
2024-06-11,2.92,2.92,2.89,2.91,85494.0
2024-06-12,2.89,2.89,2.875,2.875,10160.0
2024-06-13,2.89,2.89,2.885,2.885,18000.0
2024-06-14,2.885,2.9,2.885,2.89,16933.0
2024-06-17,2.9,2.9,2.845,2.89,9682.0
2024-06-18,2.9,2.91,2.885,2.89,38132.0
2024-06-19,2.9,2.91,2.89,2.9,68107.0
2024-06-20,2.9,2.91,2.89,2.9,22402.0
2024-06-21,2.91,2.95,2.91,2.92,21368.0
2024-06-24,2.885,2.93,2.885,2.9,2838.0
2024-06-25,2.9,2.92,2.89,2.9,7138.0
2024-06-26,2.91,2.91,2.88,2.91,62551.0
2024-06-27,2.91,2.91,2.91,2.91,1055.0
2024-06-28,2.93,2.93,2.9,2.9,49307.0
2024-07-01,2.88,2.9,2.88,2.9,514.0
2024-07-02,2.89,2.9,2.82,2.83,34145.0
2024-07-03,2.87,2.87,2.87,2.87,1618.0
2024-07-04,2.86,2.89,2.86,2.88,57538.0
2024-07-05,2.87,2.89,2.87,2.87,10182.0
2024-07-08,2.89,2.89,2.87,2.89,10197.0
2024-07-09,2.9,2.9,2.88,2.88,319308.0
2024-07-10,2.88,2.88,2.88,2.88,85916.0
2024-07-11,2.9,2.92,2.9,2.9,4751.0
2024-07-12,2.93,2.95,2.93,2.95,21633.0
2024-07-15,2.93,2.95,2.92,2.92,28697.0
2024-07-16,2.93,2.95,2.93,2.93,59749.0
2024-07-17,2.84,2.97,2.84,2.97,27969.0
2024-07-18,2.93,2.95,2.93,2.95,100547.0
2024-07-19,2.95,2.95,2.91,2.92,34455.0
2024-07-22,2.94,2.94,2.94,2.94,261.0
2024-07-23,2.93,2.93,2.92,2.93,26013.0
2024-07-24,2.94,2.94,2.92,2.93,133924.0
2024-07-25,2.94,2.94,2.9,2.9,47810.0
2024-07-26,2.93,2.94,2.91,2.91,47851.0
2024-07-29,2.91,2.94,2.91,2.92,20644.0
2024-07-30,2.86,2.91,2.83,2.91,75614.0
2024-07-31,2.91,2.97,2.91,2.97,43576.0
2024-08-01,2.97,3.01,2.97,3.0,28185.0
2024-08-02,3.0,3.0,2.94,2.96,1425.0
2024-08-05,2.96,2.96,2.87,2.89,5674.0
2024-08-06,2.785,2.86,2.785,2.86,19561.0
2024-08-07,2.86,2.86,2.83,2.86,24827.0
2024-08-08,2.88,2.88,2.84,2.84,42292.0
2024-08-09,2.86,2.89,2.86,2.88,5493.0
2024-08-12,2.89,2.89,2.89,2.89,5235.0
2024-08-13,2.87,2.88,2.85,2.85,2022.0
2024-08-14,2.9,2.9,2.9,2.9,336.0
2024-08-15,2.9,2.9,2.9,2.9,0.0
2024-08-16,2.9,2.91,2.9,2.9,6383.0
2024-08-19,2.91,2.92,2.89,2.89,23918.0
2024-08-20,2.91,2.91,2.87,2.87,2822.0
2024-08-21,2.88,2.88,2.86,2.86,71711.0
2024-08-22,2.89,2.92,2.85,2.85,8289.0
2024-08-23,2.85,2.92,2.85,2.92,5509.0
2024-08-26,2.89,2.92,2.89,2.92,122423.0
2024-08-27,2.93,2.93,2.89,2.89,10716.0
2024-08-28,2.9,2.91,2.89,2.91,3214.0
2024-08-29,2.93,2.93,2.86,2.87,50212.0
2024-08-30,2.9,2.91,2.9,2.9,57959.0
2024-09-02,2.91,2.91,2.89,2.91,19258.0
2024-09-03,2.91,2.92,2.89,2.91,7460.0
2024-09-04,2.88,2.88,2.85,2.86,55642.0
2024-09-05,2.86,2.86,2.86,2.86,33732.0
2024-09-06,2.85,2.85,2.84,2.84,9230.0
2024-09-09,2.84,2.86,2.84,2.85,7028.0
2024-09-10,2.85,2.87,2.85,2.86,28047.0
2024-09-11,2.9,2.9,2.87,2.87,1948.0
2024-09-12,2.89,2.91,2.89,2.91,1038.0
2024-09-13,2.92,2.92,2.89,2.89,12298.0
2024-09-16,2.91,2.92,2.89,2.89,46875.0
2024-09-17,2.89,2.89,2.88,2.89,17910.0
2024-09-18,2.91,2.91,2.89,2.89,2097.0
2024-09-19,2.9,2.92,2.88,2.88,54638.0
2024-09-20,2.92,2.93,2.92,2.92,7040.0
2024-09-23,2.93,2.93,2.91,2.91,15743.0
2024-09-24,2.93,2.93,2.89,2.93,26480.0
2024-09-25,2.93,2.98,2.93,2.97,39392.0
2024-09-26,2.98,3.015,2.98,3.015,47828.0
2024-09-27,3.045,3.045,3.035,3.045,19514.0
2024-09-30,3.075,3.095,3.075,3.075,22966.0
2024-10-01,3.075,3.075,3.075,3.075,15216.0
2024-10-02,3.055,3.075,3.055,3.075,26047.0
2024-10-03,3.045,3.065,3.035,3.055,21267.0
2024-10-04,3.055,3.055,3.015,3.035,15972.0
2024-10-07,3.055,3.085,3.055,3.065,4520.0
2024-10-08,3.055,3.055,3.035,3.035,16191.0
2024-10-09,3.065,3.065,3.035,3.035,19152.0
2024-10-10,3.045,3.085,3.045,3.085,1530.0
2024-10-11,3.085,3.095,3.065,3.075,21620.0
2024-10-14,3.065,3.085,3.065,3.065,26448.0
2024-10-15,3.085,3.105,3.085,3.105,54337.0
2024-10-16,3.105,3.105,3.065,3.065,6118.0
2024-10-17,3.105,3.105,3.055,3.075,1978.0
2024-10-18,3.025,3.025,3.025,3.025,326.0
2024-10-21,3.035,3.035,3.01,3.025,4405.0
2024-10-22,3.0,3.0,2.98,2.98,1523.0
2024-10-23,2.98,2.98,2.98,2.98,0.0
2024-10-24,2.98,3.0,2.98,3.0,8885.0
2024-10-25,3.015,3.015,3.0,3.01,5313.0
2024-10-28,3.025,3.025,2.98,3.01,18211.0
2024-10-29,2.93,3.015,2.93,3.0,10416.0
2024-10-30,3.0,3.01,2.99,2.99,61056.0
2024-10-31,2.99,3.0,2.99,3.0,6007.0
2024-11-01,3.0,3.0,2.95,2.97,38968.0
2024-11-04,2.97,2.99,2.94,2.97,16365.0
2024-11-05,2.96,2.98,2.96,2.96,6695.0
2024-11-06,2.98,3.01,2.98,3.01,60817.0
2024-11-07,3.025,3.025,2.98,2.98,47139.0
2024-11-08,3.025,3.025,3.015,3.015,2143.0
2024-11-11,3.0,3.0,2.98,2.98,326.0
2024-11-12,3.0,3.01,2.96,2.96,36524.0
2024-11-13,2.96,2.96,2.94,2.94,17165.0
2024-11-14,2.94,2.96,2.94,2.96,5933.0
2024-11-15,2.94,2.94,2.93,2.93,19516.0
2024-11-18,2.9,2.95,2.9,2.94,61633.0
2024-11-19,2.91,2.97,2.91,2.97,23902.0
2024-11-20,2.92,2.93,2.91,2.91,16024.0
2024-11-21,2.9,2.95,2.9,2.9,17346.0
2024-11-22,2.93,2.95,2.93,2.95,2462.0
2024-11-25,2.92,2.95,2.92,2.95,5005.0
2024-11-26,2.91,2.93,2.89,2.93,5060.0
2024-11-27,2.93,2.93,2.93,2.93,5000.0
2024-11-28,2.96,2.96,2.95,2.95,15175.0
2024-11-29,2.95,2.95,2.94,2.94,29507.0
2024-12-02,2.93,2.97,2.93,2.95,36256.0
2024-12-03,2.93,2.97,2.93,2.97,8236.0
2024-12-04,2.93,2.95,2.93,2.95,10681.0
2024-12-05,2.96,2.98,2.96,2.97,45350.0
2024-12-06,2.97,2.97,2.96,2.97,2777.0
2024-12-09,2.96,2.97,2.94,2.94,14630.0
2024-12-10,2.97,2.97,2.95,2.95,3811.0
2024-12-11,2.98,2.98,2.94,2.95,17525.0
2024-12-12,2.96,2.96,2.94,2.94,860.0
2024-12-13,2.94,2.94,2.93,2.94,5308.0
2024-12-16,2.88,2.9,2.88,2.89,38482.0
2024-12-17,2.91,2.91,2.89,2.89,10703.0
2024-12-18,2.92,2.92,2.9,2.9,33678.0
2024-12-19,2.88,2.88,2.83,2.83,22716.0
2024-12-20,2.85,2.85,2.82,2.82,4975.0
2024-12-23,2.82,2.86,2.82,2.86,67539.0
2024-12-24,2.85,2.88,2.85,2.88,1940.0
2024-12-27,2.92,2.92,2.89,2.89,2180.0
2024-12-30,2.97,2.97,2.93,2.93,96500.0
2024-12-31,2.93,2.93,2.93,2.93,0.0
2025-01-02,2.88,2.91,2.88,2.89,112.0
2025-01-03,2.89,2.89,2.89,2.89,0.0
2025-01-06,2.89,2.91,2.89,2.89,19909.0
2025-01-07,2.91,2.92,2.9,2.91,37029.0
2025-01-08,2.92,2.92,2.89,2.92,87475.0
2025-01-09,2.9,2.9,2.88,2.88,2.0
2025-01-10,2.88,2.88,2.87,2.88,3765.0
2025-01-13,2.9,2.9,2.83,2.85,31813.0
2025-01-14,2.85,2.87,2.85,2.85,28612.0
2025-01-15,2.82,2.88,2.82,2.86,12862.0
2025-01-16,2.83,2.88,2.775,2.88,7950.0
2025-01-17,2.88,2.9,2.88,2.9,73833.0
2025-01-20,2.9,2.91,2.88,2.89,38022.0
2025-01-21,2.9,2.92,2.89,2.9,60632.0
2025-01-22,2.82,2.92,2.82,2.9,68199.0
2025-01-23,2.92,2.92,2.87,2.87,21195.0
2025-01-24,2.89,2.89,2.87,2.88,10067.0
2025-01-28,2.88,2.89,2.87,2.89,42255.0
2025-01-29,2.79,2.91,2.79,2.91,103559.0
2025-01-30,2.92,2.95,2.92,2.93,13891.0
2025-01-31,2.91,2.94,2.91,2.93,16872.0
2025-02-03,2.88,2.9,2.88,2.88,121800.0
2025-02-04,2.9,2.9,2.89,2.89,2860.0
2025-02-05,2.92,2.92,2.9,2.9,13913.0
2025-02-06,2.92,2.93,2.91,2.92,48681.0
2025-02-07,2.92,2.94,2.92,2.92,46399.0
2025-02-10,2.87,2.94,2.87,2.92,18123.0
2025-02-11,2.92,2.92,2.9,2.9,5085.0
2025-02-12,2.9,2.9,2.89,2.89,11371.0
2025-02-13,2.89,2.91,2.89,2.91,13204.0
2025-02-14,2.91,2.92,2.89,2.89,14206.0
2025-02-17,2.88,2.91,2.87,2.9,59149.0
2025-02-18,2.9,2.92,2.89,2.9,19810.0
2025-02-19,2.9,2.9,2.86,2.87,26184.0
2025-02-20,2.87,2.87,2.85,2.86,18737.0
2025-02-21,2.84,2.86,2.84,2.86,7763.0
2025-02-24,2.85,2.86,2.84,2.84,79307.0
2025-02-25,2.83,2.83,2.82,2.82,10293.0
2025-02-26,2.84,2.84,2.84,2.84,2100.0
2025-02-27,2.85,2.89,2.85,2.87,26938.0
2025-02-28,2.83,2.83,2.83,2.83,1730.0
2025-03-03,2.83,2.85,2.83,2.85,28615.0
2025-03-04,2.81,2.83,2.81,2.83,43397.0
2025-03-05,2.85,2.86,2.8,2.81,69917.0
2025-03-06,2.8,2.81,2.79,2.81,10929.0
2025-03-07,2.79,2.81,2.775,2.775,67116.0
2025-03-10,2.765,2.8,2.765,2.8,106587.0
2025-03-11,2.775,2.785,2.745,2.785,37823.0
2025-03-12,2.735,2.765,2.735,2.745,44486.0
2025-03-13,2.745,2.745,2.725,2.725,5436.0
2025-03-14,2.715,2.725,2.705,2.725,57534.0
2025-03-17,2.725,2.755,2.725,2.745,56488.0
2025-03-18,2.745,2.765,2.735,2.765,17580.0
2025-03-19,2.745,2.765,2.745,2.765,39533.0
2025-03-20,2.785,2.8,2.785,2.785,36534.0
2025-03-21,2.79,2.79,2.785,2.79,5720.0
2025-03-24,2.79,2.8,2.785,2.8,19046.0
2025-03-25,2.8,2.8,2.8,2.8,11034.0
2025-03-26,2.81,2.81,2.8,2.8,39289.0
2025-03-27,2.8,2.8,2.79,2.8,1390.0
2025-03-28,2.79,2.79,2.79,2.79,656.0
2025-03-31,2.765,2.775,2.745,2.745,32290.0
2025-04-01,2.755,2.765,2.755,2.755,46531.0
2025-04-02,2.735,2.765,2.735,2.765,1697.0
2025-04-03,2.735,2.735,2.715,2.715,17127.0
2025-04-04,2.685,2.685,2.655,2.655,21467.0
2025-04-07,2.575,2.575,2.515,2.535,35546.0
2025-04-08,2.575,2.605,2.575,2.595,67507.0
2025-04-09,2.595,2.595,2.525,2.525,61917.0
2025-04-10,2.625,2.645,2.625,2.625,16500.0
2025-04-11,2.615,2.635,2.575,2.625,17238.0
2025-04-14,2.635,2.675,2.635,2.675,14160.0
2025-04-15,2.675,2.675,2.675,2.675,0.0
2025-04-16,2.685,2.685,2.645,2.645,14637.0
2025-04-17,2.645,2.655,2.645,2.655,66122.0
2025-04-22,2.675,2.675,2.645,2.645,8981.0
2025-04-23,2.685,2.715,2.685,2.705,6924.0
2025-04-24,2.725,2.725,2.725,2.725,15000.0
2025-04-28,2.725,2.755,2.705,2.745,29241.0
2025-04-29,2.765,2.775,2.765,2.765,17492.0
2025-04-30,2.765,2.775,2.765,2.775,62938.0
2025-05-01,2.765,2.79,2.765,2.79,32230.0
2025-05-02,2.79,2.81,2.79,2.81,14767.0
2025-05-05,2.82,2.82,2.8,2.82,26446.0
2025-05-06,2.775,2.81,2.775,2.8,13796.0
2025-05-07,2.79,2.81,2.79,2.81,39387.0
2025-05-08,2.81,2.82,2.81,2.81,85653.0
2025-05-09,2.82,2.84,2.82,2.83,58483.0
2025-05-12,2.82,2.87,2.82,2.85,33255.0
2025-05-13,2.87,2.91,2.87,2.91,52050.0
2025-05-14,2.91,2.92,2.89,2.92,4126.0
2025-05-15,2.91,2.91,2.88,2.88,13211.0
2025-05-16,2.92,2.92,2.9,2.91,32615.0
2025-05-19,2.91,2.91,2.87,2.87,60633.0
2025-05-20,2.89,2.89,2.87,2.89,28314.0
2025-05-21,2.87,2.89,2.87,2.87,19230.0
2025-05-22,2.89,2.89,2.84,2.84,45770.0
2025-05-23,2.84,2.87,2.84,2.87,2323.0
2025-05-26,2.87,2.88,2.86,2.86,3506.0
2025-05-27,2.86,2.86,2.86,2.86,83453.0
2025-05-28,2.88,2.89,2.87,2.88,11067.0
2025-05-29,2.87,2.87,2.87,2.87,56821.0
2025-05-30,2.86,2.86,2.86,2.86,202.0
2025-06-02,2.89,2.91,2.86,2.88,16819.0
2025-06-03,2.85,2.86,2.85,2.86,4843.0
2025-06-04,2.89,2.91,2.89,2.89,34967.0
2025-06-05,2.91,2.92,2.9,2.9,27970.0
2025-06-06,2.9,2.93,2.9,2.93,1975.0
2025-06-10,2.92,2.93,2.92,2.93,21839.0
2025-06-11,2.94,2.94,2.94,2.94,8978.0
2025-06-12,2.94,2.94,2.94,2.94,0.0
2025-06-13,2.92,2.94,2.92,2.93,33468.0
2025-06-16,2.94,2.95,2.93,2.93,9270.0
2025-06-17,2.95,2.95,2.94,2.94,19161.0
2025-06-18,2.96,2.96,2.92,2.92,19343.0
2025-06-19,2.94,2.94,2.91,2.91,22104.0
2025-06-20,2.9,2.9,2.88,2.88,15211.0
2025-06-23,2.9,2.9,2.88,2.89,38701.0
2025-06-24,2.87,2.89,2.87,2.88,15452.0
2025-06-25,2.89,2.89,2.89,2.89,6929.0
2025-06-26,2.88,2.88,2.88,2.88,11144.0
2025-06-27,2.88,2.9,2.88,2.89,59304.0
2025-06-30,2.89,2.92,2.89,2.91,40596.0
2025-07-01,2.9,2.91,2.9,2.9,48485.0
2025-07-02,2.89,2.92,2.89,2.91,33686.0
2025-07-03,2.93,2.93,2.92,2.93,3188.0
2025-07-04,2.9,2.97,2.9,2.96,83036.0
2025-07-07,2.96,2.97,2.96,2.96,12341.0
2025-07-08,2.95,2.95,2.95,2.95,107893.0
2025-07-09,2.97,2.97,2.97,2.97,11364.0
2025-07-10,2.97,2.99,2.97,2.99,37054.0
2025-07-11,2.99,2.99,2.99,2.99,4553.0
2025-07-14,3.0,3.0,3.0,3.0,17.0
2025-07-15,3.0,3.0,2.99,3.0,14569.0
2025-07-16,3.0,3.0,2.99,2.99,14272.0
2025-07-17,2.99,2.99,2.99,2.99,36.0
2025-07-18,3.0,3.06,3.0,3.04,37963.0
2025-07-21,3.05,3.06,3.03,3.06,39707.0
2025-07-22,3.07,3.08,3.07,3.08,465.0
2025-07-23,3.08,3.09,3.07,3.08,104544.0
2025-07-24,3.08,3.1,3.08,3.08,7831.0
2025-07-25,3.08,3.1,3.08,3.09,22567.0
2025-07-28,3.09,3.1,3.09,3.09,57755.0
2025-07-29,3.09,3.1,3.09,3.09,40768.0
2025-07-30,3.12,3.12,3.1,3.1,32406.0
2025-07-31,3.09,3.1,3.08,3.08,30671.0
2025-08-01,3.07,3.1,3.07,3.07,2886.0
2025-08-04,3.08,3.08,3.06,3.06,4367.0
2025-08-05,3.11,3.11,3.09,3.1,7448.0
2025-08-06,3.11,3.11,3.1,3.11,29674.0
2025-08-07,3.12,3.12,3.11,3.11,17141.0
2025-08-08,3.11,3.12,3.1,3.11,67981.0
2025-08-11,3.0,3.15,3.0,3.14,32628.0
2025-08-12,3.15,3.15,3.14,3.14,8178.0
2025-08-13,3.14,3.16,3.14,3.14,6826.0
2025-08-14,3.16,3.17,3.15,3.17,53227.0
2025-08-15,3.18,3.18,3.15,3.17,1558.0
2025-08-18,3.17,3.17,3.15,3.17,5319.0
2025-08-19,3.16,3.17,3.15,3.15,26096.0
2025-08-20,3.14,3.14,3.13,3.13,15558.0
2025-08-21,3.14,3.17,3.12,3.17,47861.0
2025-08-22,3.17,3.17,3.13,3.13,27039.0
2025-08-25,3.16,3.18,3.16,3.16,19742.0
2025-08-26,3.15,3.16,3.14,3.14,1480.0
2025-08-27,3.15,3.2,3.15,3.19,30224.0
2025-08-28,3.2,3.2,3.18,3.18,17746.0
2025-08-29,3.15,3.18,3.15,3.16,41411.0
2025-09-01,3.19,3.2,3.18,3.19,30688.0
2025-09-02,3.2,3.2,3.17,3.19,54746.0
2025-09-03,3.18,3.18,3.16,3.16,10531.0
2025-09-04,3.15,3.15,3.15,3.15,4702.0
2025-09-05,3.18,3.2,3.18,3.2,26096.0
2025-09-08,3.2,3.2,3.14,3.14,6814.0
2025-09-09,3.18,3.18,3.18,3.18,9305.0
2025-09-10,3.18,3.18,3.16,3.17,3541.0
2025-09-11,3.15,3.15,3.14,3.14,14139.0
2025-09-12,3.14,3.16,3.14,3.16,1612.0
2025-09-15,3.16,3.16,3.12,3.13,104799.0
2025-09-16,3.14,3.18,3.14,3.16,36277.0
2025-09-17,3.14,3.14,3.14,3.14,35096.0
2025-09-18,3.16,3.17,3.15,3.15,5500.0
2025-09-19,3.17,3.18,3.16,3.18,42827.0
2025-09-22,3.18,3.18,3.15,3.15,6669.0
2025-09-23,3.15,3.16,3.15,3.16,36215.0
2025-09-24,3.15,3.15,3.13,3.13,20073.0
2025-09-25,3.14,3.14,3.14,3.14,47401.0
2025-09-26,3.16,3.16,3.14,3.16,8876.0
2025-09-29,3.15,3.16,3.14,3.16,2002.0
2025-09-30,3.14,3.15,3.14,3.15,623.0
2025-10-01,3.14,3.14,3.13,3.13,2.0
2025-10-02,3.12,3.15,3.12,3.14,14241.0
2025-10-03,3.16,3.17,3.16,3.17,15315.0
2025-10-06,3.2,3.2,3.17,3.18,835.0
2025-10-07,3.18,3.18,3.16,3.16,3261.0
2025-10-08,3.14,3.17,3.14,3.17,26342.0
2025-10-09,3.18,3.18,3.17,3.17,75432.0
2025-10-10,3.19,3.19,3.17,3.18,80430.0
2025-10-13,3.19,3.19,3.14,3.16,5856.0
2025-10-14,3.16,3.17,3.16,3.17,13996.0
2025-10-15,3.17,3.18,3.16,3.17,3475.0
2025-10-16,3.17,3.18,3.17,3.18,10717.0
2025-10-17,3.15,3.15,3.14,3.15,8747.0
2025-10-20,3.15,3.16,3.14,3.14,79139.0
2025-10-21,3.14,3.18,3.14,3.16,40331.0
2025-10-22,3.16,3.17,3.16,3.17,11593.0
2025-10-23,3.18,3.19,3.18,3.19,31303.0
2025-10-24,3.11,3.22,3.11,3.22,69706.0
2025-10-27,3.25,3.25,3.21,3.21,13504.0
2025-10-28,3.18,3.2,3.18,3.18,41390.0
2025-10-29,3.18,3.2,3.18,3.19,2307.0
2025-10-30,3.19,3.2,3.19,3.19,11145.0
2025-10-31,3.18,3.23,3.18,3.2,76466.0
2025-11-03,3.22,3.22,3.2,3.2,6.0
2025-11-04,3.21,3.21,3.18,3.18,40475.0
2025-11-05,3.16,3.16,3.14,3.14,24927.0
2025-11-06,3.16,3.16,3.14,3.14,11307.0
2025-11-07,3.14,3.16,3.13,3.13,3186.0
2025-11-10,3.16,3.17,3.14,3.17,6118.0
2025-11-11,3.15,3.19,3.15,3.18,49092.0
2025-11-12,3.17,3.22,3.17,3.22,43252.0
2025-11-13,3.18,3.18,3.17,3.18,32030.0
2025-11-14,3.15,3.15,3.15,3.15,4050.0
2025-11-17,3.16,3.16,3.16,3.16,26.0
2025-11-18,3.15,3.16,3.12,3.12,15284.0
2025-11-19,3.1,3.1,3.09,3.09,3622.0
2025-11-20,3.09,3.09,3.09,3.09,0.0
2025-11-21,3.1,3.11,3.08,3.08,20823.0
2025-11-24,3.08,3.13,3.08,3.11,51762.0
2025-11-25,3.13,3.14,3.13,3.14,316.0
2025-11-26,3.15,3.18,3.15,3.18,67228.0