Date,Open,High,Low,Close,Volume
2019-11-15,2.08,2.08,2.08,2.08,0.0
2019-11-18,2.08,2.08,2.08,2.08,0.0
2019-11-19,2.072,2.072,2.072,2.072,20000.0
2019-11-20,2.072,2.072,2.072,2.072,0.0
2019-11-21,2.072,2.072,2.072,2.072,7700.0
2019-11-22,2.072,2.088,2.072,2.088,3160.0
2019-11-25,2.096,2.096,2.08,2.08,7800.0
2019-11-26,2.096,2.096,2.096,2.096,1902.0
2019-11-27,2.096,2.096,2.096,2.096,2000.0
2019-11-28,2.096,2.096,2.096,2.096,0.0
2019-11-29,2.128,2.128,2.128,2.128,2000.0
2019-12-02,2.128,2.128,2.128,2.128,1879.0
2019-12-03,2.128,2.128,2.128,2.128,0.0
2019-12-04,2.08,2.08,2.08,2.08,5150.0
2019-12-05,2.096,2.096,2.08,2.096,7159.0
2019-12-06,2.088,2.088,2.088,2.088,8000.0
2019-12-09,2.088,2.088,2.088,2.088,0.0
2019-12-10,2.096,2.096,2.096,2.096,192.0
2019-12-11,2.072,2.072,2.072,2.072,3050.0
2019-12-12,2.08,2.08,2.08,2.08,3846.0
2019-12-13,2.08,2.08,2.08,2.08,0.0
2019-12-16,2.08,2.08,2.08,2.08,0.0
2019-12-17,2.08,2.08,2.08,2.08,0.0
2019-12-18,2.096,2.096,2.096,2.096,2000.0
2019-12-19,2.096,2.096,2.096,2.096,0.0
2019-12-20,2.096,2.096,2.096,2.096,0.0
2019-12-23,2.096,2.096,2.096,2.096,0.0
2019-12-24,2.104,2.104,2.104,2.104,375.0
2019-12-27,2.096,2.096,2.096,2.096,4000.0
2019-12-30,2.096,2.096,2.096,2.096,0.0
2019-12-31,2.096,2.096,2.096,2.096,16000.0
2020-01-02,2.096,2.096,2.096,2.096,381.0
2020-01-03,2.096,2.096,2.096,2.096,0.0
2020-01-06,2.096,2.096,2.096,2.096,0.0
2020-01-07,2.096,2.096,2.096,2.096,0.0
2020-01-08,2.096,2.096,2.096,2.096,16000.0
2020-01-09,2.136,2.136,2.136,2.136,4000.0
2020-01-10,2.136,2.136,2.136,2.136,20000.0
2020-01-13,2.152,2.152,2.152,2.152,5650.0
2020-01-14,2.144,2.144,2.144,2.144,9003.0
2020-01-15,2.136,2.136,2.136,2.136,4000.0
2020-01-16,2.136,2.136,2.136,2.136,4000.0
2020-01-17,2.152,2.16,2.152,2.16,1550.0
2020-01-20,2.176,2.176,2.168,2.168,100185.0
2020-01-21,2.168,2.168,2.168,2.168,5527.0
2020-01-22,2.168,2.168,2.168,2.168,0.0
2020-01-23,2.168,2.168,2.168,2.168,0.0
2020-01-24,2.16,2.16,2.16,2.16,10000.0
2020-01-28,2.16,2.16,2.144,2.144,10000.0
2020-01-29,2.144,2.144,2.144,2.144,0.0
2020-01-30,2.144,2.144,2.144,2.144,8000.0
2020-01-31,2.16,2.16,2.16,2.16,7750.0
2020-02-03,2.16,2.16,2.128,2.128,2208.0
2020-02-04,2.152,2.176,2.152,2.176,13500.0
2020-02-05,2.184,2.184,2.152,2.152,11000.0
2020-02-06,2.152,2.152,2.152,2.152,0.0
2020-02-07,2.192,2.192,2.192,2.192,1000.0
2020-02-10,2.184,2.184,2.176,2.176,5950.0
2020-02-11,2.192,2.208,2.192,2.208,11000.0
2020-02-12,2.208,2.208,2.208,2.208,1806.0
2020-02-13,2.216,2.216,2.216,2.216,5000.0
2020-02-14,2.2,2.2,2.184,2.192,27050.0
2020-02-17,2.216,2.216,2.2,2.2,13727.0
2020-02-18,2.2,2.2,2.176,2.176,12169.0
2020-02-19,2.192,2.192,2.176,2.184,27803.0
2020-02-20,2.192,2.192,2.192,2.192,3902.0
2020-02-21,2.2,2.2,2.192,2.2,16803.0
2020-02-24,2.176,2.176,2.144,2.144,28062.0
2020-02-25,2.144,2.144,2.112,2.128,20740.0
2020-02-26,2.04,2.096,2.04,2.064,177750.0
2020-02-27,2.064,2.072,2.056,2.056,52408.0
2020-02-28,2.04,2.04,2.0,2.0,7750.0
2020-03-02,2.08,2.08,1.976,2.016,67392.0
2020-03-03,2.056,2.064,2.056,2.056,48336.0
2020-03-04,2.04,2.04,2.04,2.04,12000.0
2020-03-05,2.048,2.048,2.048,2.048,189.0
2020-03-06,2.024,2.024,2.0,2.0,8292.0
2020-03-09,1.984,1.984,1.904,1.904,13554.0
2020-03-10,1.88,1.92,1.88,1.92,45630.0
2020-03-11,1.928,1.936,1.92,1.92,13984.0
2020-03-12,1.88,1.88,1.792,1.792,9506.0
2020-03-13,1.76,1.76,1.688,1.688,4855.0
2020-03-16,1.712,1.712,1.712,1.712,2562.0
2020-03-17,1.712,1.72,1.68,1.72,20181.0
2020-03-18,1.728,1.728,1.704,1.704,7665.0
2020-03-19,1.68,1.68,1.656,1.656,32700.0
2020-03-20,1.632,1.664,1.624,1.64,40500.0
2020-03-23,1.6,1.6,1.472,1.472,121129.0
2020-03-24,1.536,1.536,1.536,1.536,5210.0
2020-03-25,1.536,1.536,1.536,1.536,0.0
2020-03-26,1.648,1.696,1.648,1.696,13730.0
2020-03-27,1.68,1.68,1.68,1.68,900.0
2020-03-30,1.656,1.656,1.656,1.656,1781.0
2020-03-31,1.752,1.752,1.72,1.72,22532.0
2020-04-01,1.744,1.768,1.744,1.768,3150.0
2020-04-02,1.744,1.744,1.736,1.736,1454.0
2020-04-03,1.744,1.744,1.728,1.728,246.0
2020-04-06,1.728,1.728,1.728,1.728,0.0
2020-04-07,1.728,1.728,1.728,1.728,0.0
2020-04-08,1.8,1.808,1.792,1.808,25333.0
2020-04-09,1.84,1.848,1.84,1.84,10480.0
2020-04-14,1.92,1.92,1.896,1.896,52986.0
2020-04-15,1.92,1.92,1.904,1.904,20820.0
2020-04-16,1.88,1.888,1.88,1.888,11500.0
2020-04-17,1.888,1.928,1.888,1.928,49491.0
2020-04-20,1.928,1.928,1.928,1.928,0.0
2020-04-21,1.864,1.864,1.864,1.864,2420.0
2020-04-22,1.864,1.864,1.864,1.864,0.0
2020-04-23,1.856,1.856,1.856,1.856,20000.0
2020-04-24,1.848,1.848,1.848,1.848,875.0
2020-04-27,1.864,1.864,1.864,1.864,21123.0
2020-04-28,1.912,1.912,1.904,1.912,10100.0
2020-04-29,1.912,1.912,1.912,1.912,2075.0
2020-04-30,1.92,1.992,1.92,1.992,19900.0
2020-05-01,2.0,2.0,1.944,1.944,15500.0
2020-05-04,1.912,1.92,1.904,1.92,20690.0
2020-05-05,1.92,1.92,1.92,1.92,2000.0
2020-05-06,1.944,1.944,1.944,1.944,20000.0
2020-05-07,1.944,1.944,1.944,1.944,0.0
2020-05-08,1.976,1.976,1.976,1.976,25010.0
2020-05-11,1.96,2.0,1.96,2.0,16350.0
2020-05-12,2.0,2.0,2.0,2.0,0.0
2020-05-13,1.96,1.976,1.96,1.96,6660.0
2020-05-14,1.976,1.976,1.944,1.944,46000.0
2020-05-15,1.944,1.944,1.944,1.944,0.0
2020-05-18,1.984,1.984,1.984,1.984,250.0
2020-05-19,2.016,2.016,2.0,2.0,3390.0
2020-05-20,2.0,2.0,2.0,2.0,0.0
2020-05-21,2.064,2.064,2.048,2.048,2690.0
2020-05-22,2.064,2.064,2.064,2.064,387.0
2020-05-25,2.064,2.064,2.064,2.064,1156.0
2020-05-26,2.104,2.104,2.088,2.088,13800.0
2020-05-27,2.088,2.112,2.088,2.096,17102.0
2020-05-28,2.096,2.128,2.096,2.12,117109.0
2020-05-29,2.112,2.112,2.112,2.112,1000.0
2020-06-01,2.12,2.12,2.112,2.112,620.0
2020-06-02,2.136,2.136,2.136,2.136,1000.0
2020-06-03,2.152,2.152,2.136,2.136,4050.0
2020-06-04,2.136,2.136,2.136,2.136,0.0
2020-06-05,2.152,2.152,2.152,2.152,1693.0
2020-06-09,2.176,2.176,2.16,2.16,40445.0
2020-06-10,2.16,2.16,2.16,2.16,10350.0
2020-06-11,2.128,2.128,2.128,2.128,4500.0
2020-06-12,2.12,2.12,2.12,2.12,1880.0
2020-06-15,2.12,2.12,2.12,2.12,0.0
2020-06-16,2.104,2.104,2.088,2.088,5764.0
2020-06-17,2.112,2.112,2.112,2.112,370.0
2020-06-18,2.104,2.104,2.104,2.104,14000.0
2020-06-19,2.16,2.16,2.16,2.16,191.0
2020-06-22,2.16,2.16,2.16,2.16,0.0
2020-06-23,2.144,2.144,2.144,2.144,187.0
2020-06-24,2.128,2.128,2.128,2.128,1.0
2020-06-25,2.128,2.128,2.128,2.128,0.0
2020-06-26,2.12,2.12,2.088,2.096,24867.0
2020-06-29,2.117,2.117,2.117,2.117,0.0
2020-06-30,2.142,2.142,2.101,2.109,4323.0
2020-07-01,2.109,2.109,2.109,2.109,0.0
2020-07-02,2.142,2.142,2.142,2.142,2700.0
2020-07-03,2.15,2.15,2.15,2.15,9500.0
2020-07-06,2.15,2.15,2.15,2.15,4000.0
2020-07-07,2.166,2.166,2.166,2.166,2000.0
2020-07-08,2.142,2.15,2.142,2.15,5040.0
2020-07-09,2.15,2.15,2.15,2.15,0.0
2020-07-10,2.15,2.15,2.15,2.15,0.0
2020-07-13,2.117,2.117,2.117,2.117,1040.0
2020-07-14,2.109,2.109,2.085,2.085,12650.0
2020-07-15,2.085,2.085,2.085,2.085,0.0
2020-07-16,2.134,2.134,2.134,2.134,10000.0
2020-07-17,2.158,2.166,2.158,2.166,2374.0
2020-07-20,2.166,2.166,2.15,2.158,18004.0
2020-07-21,2.166,2.166,2.166,2.166,10.0
2020-07-22,2.166,2.166,2.166,2.166,0.0
2020-07-23,2.174,2.174,2.174,2.174,1200.0
2020-07-24,2.174,2.174,2.174,2.174,0.0
2020-07-27,2.15,2.15,2.15,2.15,4570.0
2020-07-28,2.15,2.15,2.15,2.15,0.0
2020-07-29,2.15,2.15,2.15,2.15,5000.0
2020-07-30,2.174,2.174,2.174,2.174,23000.0
2020-07-31,2.174,2.174,2.174,2.174,0.0
2020-08-03,2.158,2.158,2.158,2.158,1141.0
2020-08-04,2.182,2.182,2.182,2.182,5000.0
2020-08-05,2.182,2.182,2.182,2.182,9000.0
2020-08-06,2.182,2.182,2.182,2.182,0.0
2020-08-07,2.182,2.182,2.182,2.182,0.0
2020-08-10,2.166,2.19,2.166,2.19,9187.0
2020-08-11,2.198,2.198,2.198,2.198,2000.0
2020-08-12,2.198,2.198,2.198,2.198,0.0
2020-08-13,2.222,2.222,2.222,2.222,3635.0
2020-08-14,2.222,2.222,2.222,2.222,18200.0
2020-08-17,2.222,2.222,2.222,2.222,0.0
2020-08-18,2.239,2.239,2.239,2.239,343.0
2020-08-19,2.263,2.263,2.263,2.263,7843.0
2020-08-20,2.23,2.23,2.23,2.23,8043.0
2020-08-21,2.23,2.23,2.23,2.23,0.0
2020-08-24,2.263,2.263,2.263,2.263,7132.0
2020-08-25,2.295,2.295,2.295,2.295,7376.0
2020-08-26,2.295,2.295,2.279,2.279,1297.0
2020-08-27,2.279,2.295,2.279,2.295,112000.0
2020-08-28,2.295,2.295,2.295,2.295,3500.0
2020-08-31,2.295,2.295,2.295,2.295,0.0
2020-09-01,2.279,2.287,2.279,2.279,7104.0
2020-09-02,2.303,2.303,2.287,2.287,10885.0
2020-09-03,2.319,2.319,2.319,2.319,9807.0
2020-09-04,2.368,2.368,2.271,2.271,62250.0
2020-09-07,2.263,2.263,2.263,2.263,10000.0
2020-09-08,2.287,2.287,2.287,2.287,7344.0
2020-09-09,2.287,2.287,2.287,2.287,1935.0
2020-09-10,2.271,2.271,2.263,2.263,9755.0
2020-09-11,2.263,2.263,2.255,2.255,7300.0
2020-09-14,2.255,2.255,2.255,2.255,0.0
2020-09-15,2.271,2.271,2.271,2.271,352.0
2020-09-16,2.295,2.303,2.295,2.303,780.0
2020-09-17,2.303,2.303,2.303,2.303,0.0
2020-09-18,2.311,2.327,2.311,2.327,9681.0
2020-09-21,2.327,2.327,2.327,2.327,0.0
2020-09-22,2.327,2.327,2.327,2.327,4152.0
2020-09-23,2.327,2.327,2.327,2.327,0.0
2020-09-24,2.336,2.336,2.336,2.336,13850.0
2020-09-25,2.352,2.352,2.344,2.344,42486.0
2020-09-28,2.344,2.344,2.344,2.344,0.0
2020-09-29,2.384,2.384,2.384,2.384,1620.0
2020-09-30,2.368,2.368,2.36,2.36,4889.0
2020-10-01,2.376,2.376,2.376,2.376,337.0
2020-10-02,2.376,2.376,2.368,2.368,9386.0
2020-10-05,2.368,2.384,2.368,2.384,29721.0
2020-10-06,2.416,2.441,2.416,2.441,7334.0
2020-10-07,2.457,2.457,2.441,2.457,11379.0
2020-10-08,2.465,2.473,2.465,2.473,1000.0
2020-10-09,2.473,2.473,2.465,2.465,15560.0
2020-10-12,2.473,2.473,2.441,2.465,44999.0
2020-10-13,2.465,2.465,2.465,2.465,0.0
2020-10-14,2.473,2.489,2.473,2.489,4775.0
2020-10-15,2.513,2.513,2.513,2.513,4500.0
2020-10-16,2.489,2.489,2.489,2.489,2123.0
2020-10-19,2.489,2.505,2.489,2.505,9438.0
2020-10-20,2.756,3.031,2.489,2.489,21315.0
2020-10-21,2.497,2.497,2.497,2.497,10000.0
2020-10-22,2.489,2.497,2.489,2.497,10475.0
2020-10-23,2.481,2.481,2.481,2.481,10750.0
2020-10-26,2.481,2.505,2.481,2.505,13517.0
2020-10-27,2.473,2.473,2.424,2.441,9346.0
2020-10-28,2.457,2.457,2.449,2.457,9850.0
2020-10-29,2.4,2.4,2.4,2.4,1700.0
2020-10-30,2.424,2.424,2.408,2.416,12557.0
2020-11-02,2.465,2.465,2.4,2.4,7399.0
2020-11-03,2.586,2.586,2.416,2.433,21157.0
2020-11-04,2.449,2.449,2.433,2.449,28203.0
2020-11-05,2.449,2.449,2.449,2.449,799.0
2020-11-06,2.457,2.465,2.457,2.465,8103.0
2020-11-09,2.497,2.505,2.497,2.505,35380.0
2020-11-10,2.546,2.554,2.546,2.554,16780.0
2020-11-11,2.538,2.546,2.538,2.538,3853.0
2020-11-12,2.546,2.554,2.538,2.554,5534.0
2020-11-13,2.885,2.885,2.53,2.546,4986.0
2020-11-16,2.546,2.546,2.546,2.546,0.0
2020-11-17,2.57,2.57,2.546,2.554,8050.0
2020-11-18,2.562,2.57,2.562,2.57,66185.0
2020-11-19,2.562,2.57,2.554,2.57,7111.0
2020-11-20,2.562,2.562,2.554,2.554,20899.0
2020-11-23,2.554,2.554,2.554,2.554,1241.0
2020-11-24,2.546,2.554,2.546,2.554,19160.0
2020-11-25,2.546,2.554,2.538,2.538,28277.0
2020-11-26,2.546,2.546,2.538,2.538,42195.0
2020-11-27,2.546,2.546,2.546,2.546,2726.0
2020-11-30,2.538,2.562,2.538,2.562,3367.0
2020-12-01,2.578,2.578,2.578,2.578,1250.0
2020-12-02,2.578,2.578,2.57,2.578,16064.0
2020-12-03,2.578,2.578,2.562,2.57,57240.0
2020-12-04,2.57,2.578,2.57,2.57,36641.0
2020-12-07,2.586,2.586,2.57,2.586,125045.0
2020-12-08,2.586,2.61,2.586,2.61,10690.0
2020-12-09,2.626,2.635,2.626,2.635,9837.0
2020-12-10,2.618,2.618,2.602,2.602,41525.0
2020-12-11,2.586,2.602,2.578,2.578,29089.0
2020-12-14,2.594,2.594,2.578,2.586,12800.0
2020-12-15,2.594,2.594,2.578,2.578,40711.0
2020-12-16,2.586,2.61,2.586,2.61,41341.0
2020-12-17,2.618,2.626,2.61,2.626,5589.0
2020-12-18,2.626,2.626,2.594,2.594,12063.0
2020-12-21,2.578,2.578,2.57,2.57,6000.0
2020-12-22,2.546,2.586,2.546,2.586,59698.0
2020-12-23,2.586,2.586,2.586,2.586,791.0
2020-12-24,2.602,2.602,2.602,2.602,1565.0
2020-12-29,2.61,2.626,2.61,2.626,3696.0
2020-12-30,2.638,2.638,2.638,2.638,24000.0
2020-12-31,2.638,2.638,2.638,2.638,978.0
2021-01-04,2.63,2.654,2.63,2.646,11807.0
2021-01-05,2.654,2.654,2.63,2.638,7253.0
2021-01-06,2.638,2.646,2.638,2.638,40491.0
2021-01-07,2.662,2.662,2.638,2.638,9336.0
2021-01-08,2.638,2.654,2.638,2.638,18456.0
2021-01-11,2.646,2.646,2.622,2.622,9286.0
2021-01-12,2.622,2.622,2.597,2.597,27510.0
2021-01-13,2.638,2.638,2.638,2.638,6157.0
2021-01-14,2.63,2.638,2.622,2.622,2630.0
2021-01-15,2.622,2.622,2.622,2.622,0.0
2021-01-18,2.63,2.63,2.622,2.622,1016.0
2021-01-19,2.662,2.662,2.63,2.646,58522.0
2021-01-20,2.605,2.613,2.605,2.605,14385.0
2021-01-21,2.613,2.622,2.605,2.622,22133.0
2021-01-22,2.597,2.638,2.597,2.63,16173.0
2021-01-25,2.638,2.654,2.622,2.646,31527.0
2021-01-27,2.638,2.646,2.605,2.613,194982.0
2021-01-28,2.703,2.703,2.581,2.581,27961.0
2021-01-29,2.605,2.605,2.557,2.557,9898.0
2021-02-01,2.557,2.573,2.549,2.565,17549.0
2021-02-02,2.589,2.605,2.589,2.605,18276.0
2021-02-03,2.613,2.638,2.613,2.63,2140.0
2021-02-04,2.638,2.638,2.638,2.638,18400.0
2021-02-05,2.654,2.67,2.646,2.67,38508.0
2021-02-08,2.678,2.695,2.678,2.695,16998.0
2021-02-09,2.703,2.703,2.67,2.67,37820.0
2021-02-10,2.67,2.695,2.67,2.695,5041.0
2021-02-11,2.687,2.687,2.687,2.687,599.0
2021-02-12,2.687,2.695,2.662,2.678,243197.0
2021-02-15,2.67,2.67,2.67,2.67,8256.0
2021-02-16,2.654,2.678,2.654,2.67,40067.0
2021-02-17,2.695,2.695,2.67,2.678,120539.0
2021-02-18,2.678,2.678,2.654,2.654,56671.0
2021-02-19,2.678,2.678,2.638,2.638,80566.0
2021-02-22,2.646,2.678,2.646,2.662,96305.0
2021-02-23,2.678,2.678,2.646,2.646,105145.0
2021-02-24,2.67,2.67,2.654,2.654,324410.0
2021-02-25,2.67,2.67,2.654,2.67,69292.0
2021-02-26,2.678,2.678,2.622,2.662,90870.0
2021-03-01,2.654,2.678,2.654,2.662,49893.0
2021-03-02,2.678,2.687,2.622,2.622,59309.0
2021-03-03,2.638,2.638,2.605,2.622,86880.0
2021-03-04,2.638,2.638,2.605,2.605,5106.0
2021-03-05,2.605,2.613,2.589,2.589,26962.0
2021-03-08,2.622,2.63,2.597,2.597,25574.0
2021-03-09,2.589,2.597,2.573,2.597,33621.0
2021-03-10,2.597,2.597,2.597,2.597,3484.0
2021-03-11,2.613,2.63,2.613,2.622,65028.0
2021-03-12,2.613,2.654,2.613,2.654,18644.0
2021-03-15,2.67,2.678,2.662,2.662,64506.0
2021-03-16,2.678,2.695,2.662,2.695,24408.0
2021-03-17,2.695,2.711,2.695,2.695,21953.0
2021-03-18,2.719,2.727,2.695,2.695,32335.0
2021-03-19,2.687,2.695,2.67,2.695,29051.0
2021-03-22,2.687,2.687,2.67,2.678,35760.0
2021-03-23,2.678,2.695,2.678,2.678,12780.0
2021-03-24,2.678,2.678,2.654,2.654,41691.0
2021-03-25,2.646,2.654,2.638,2.638,13778.0
2021-03-26,2.646,2.662,2.638,2.662,6986.0
2021-03-29,2.662,2.662,2.638,2.638,33042.0
2021-03-30,2.638,2.638,2.63,2.63,82178.0
2021-03-31,2.646,2.67,2.646,2.654,16257.0
2021-04-01,2.646,2.662,2.646,2.662,11436.0
2021-04-06,2.678,2.703,2.678,2.687,11346.0
2021-04-07,2.703,2.711,2.703,2.711,20159.0
2021-04-08,2.711,2.719,2.711,2.719,13156.0
2021-04-09,2.711,2.727,2.703,2.727,7516.0
2021-04-12,2.711,2.743,2.711,2.735,9822.0
2021-04-13,2.735,2.743,2.719,2.743,35585.0
2021-04-14,2.743,2.76,2.743,2.76,24693.0
2021-04-15,2.751,2.768,2.743,2.751,14061.0
2021-04-16,2.76,2.76,2.76,2.76,13325.0
2021-04-19,2.768,2.792,2.76,2.776,23040.0
2021-04-20,2.776,2.776,2.727,2.727,72635.0
2021-04-21,2.841,2.841,2.711,2.719,13048.0
2021-04-22,2.743,2.743,2.719,2.743,21782.0
2021-04-23,2.743,2.751,2.735,2.735,6771.0
2021-04-26,2.735,2.751,2.735,2.743,10469.0
2021-04-27,2.751,2.768,2.743,2.743,26670.0
2021-04-28,2.751,2.76,2.727,2.727,38393.0
2021-04-29,2.751,2.76,2.727,2.751,3815.0
2021-04-30,2.751,2.768,2.751,2.768,19000.0
2021-05-03,2.768,2.776,2.735,2.743,17212.0
2021-05-04,2.776,2.776,2.743,2.743,19590.0
2021-05-05,2.719,2.719,2.719,2.719,1496.0
2021-05-06,2.695,2.711,2.67,2.67,11936.0
2021-05-07,2.695,2.695,2.662,2.678,25518.0
2021-05-10,2.76,2.76,2.67,2.678,16353.0
2021-05-11,2.67,2.67,2.654,2.654,1335.0
2021-05-12,2.654,2.67,2.646,2.646,10213.0
2021-05-13,2.613,2.622,2.605,2.613,40841.0
2021-05-14,2.646,2.646,2.597,2.605,4093.0
2021-05-17,2.638,2.638,2.63,2.63,4061.0
2021-05-18,2.63,2.638,2.613,2.613,28478.0
2021-05-19,2.622,2.622,2.605,2.613,20908.0
2021-05-20,2.63,2.63,2.63,2.63,1991.0
2021-05-21,2.719,2.719,2.638,2.646,1882.0
2021-05-24,2.695,2.695,2.638,2.646,41040.0
2021-05-25,2.646,2.646,2.638,2.638,6743.0
2021-05-26,2.646,2.662,2.646,2.646,11800.0
2021-05-27,2.67,2.695,2.654,2.695,15548.0
2021-05-28,2.67,2.678,2.67,2.678,1957.0
2021-05-31,2.662,2.687,2.662,2.67,42169.0
2021-06-01,2.662,2.662,2.638,2.654,22757.0
2021-06-02,2.654,2.687,2.654,2.687,8761.0
2021-06-03,2.687,2.687,2.678,2.678,21614.0
2021-06-04,2.678,2.703,2.678,2.695,18248.0
2021-06-07,2.719,2.719,2.695,2.719,20109.0
2021-06-08,2.727,2.743,2.719,2.735,39656.0
2021-06-09,2.743,2.751,2.743,2.743,6270.0
2021-06-10,2.76,2.768,2.751,2.76,84588.0
2021-06-11,2.76,2.768,2.751,2.76,12693.0
2021-06-15,2.76,2.768,2.743,2.751,38530.0
2021-06-16,2.76,2.76,2.751,2.76,13535.0
2021-06-17,2.76,2.76,2.751,2.76,12933.0
2021-06-18,2.735,2.8,2.735,2.8,98701.0
2021-06-21,2.8,2.8,2.719,2.76,72235.0
2021-06-22,2.784,2.784,2.768,2.784,12929.0
2021-06-23,2.784,2.792,2.768,2.784,17320.0
2021-06-24,2.784,2.784,2.768,2.776,13819.0
2021-06-25,2.776,2.792,2.776,2.792,75970.0
2021-06-28,2.842,2.842,2.792,2.792,2799.0
2021-06-29,2.833,2.833,2.775,2.775,2691.0
2021-06-30,2.824,2.824,2.8,2.8,11434.0
2021-07-01,2.841,2.841,2.808,2.808,1061.0
2021-07-02,2.808,2.808,2.8,2.808,11126.0
2021-07-05,2.841,2.858,2.841,2.858,1031.0
2021-07-06,2.858,2.858,2.841,2.841,12699.0
2021-07-07,2.858,2.858,2.849,2.858,14029.0
2021-07-08,2.874,2.882,2.858,2.858,39672.0
2021-07-09,2.866,2.882,2.866,2.882,3608.0
2021-07-12,2.899,2.899,2.882,2.899,41686.0
2021-07-13,2.899,2.924,2.882,2.899,23825.0
2021-07-14,2.94,2.94,2.907,2.907,95775.0
2021-07-15,2.899,2.924,2.899,2.924,21940.0
2021-07-16,2.907,2.907,2.899,2.907,38831.0
2021-07-19,2.924,2.924,2.874,2.907,141.0
2021-07-20,2.907,2.907,2.874,2.882,16381.0
2021-07-21,2.907,2.924,2.899,2.907,7351.0
2021-07-22,2.916,2.916,2.891,2.907,28983.0
2021-07-23,2.916,2.916,2.899,2.899,26180.0
2021-07-26,2.899,2.916,2.899,2.916,58217.0
2021-07-27,2.916,2.916,2.891,2.907,6889.0
2021-07-28,2.916,2.916,2.899,2.899,52173.0
2021-07-29,2.899,2.94,2.899,2.94,16695.0
2021-07-30,2.94,2.94,2.94,2.94,10126.0
2021-08-02,2.949,2.965,2.94,2.949,22295.0
2021-08-03,2.99,2.99,2.94,2.94,7997.0
2021-08-04,2.94,2.965,2.94,2.957,27162.0
2021-08-05,2.998,2.998,2.982,2.998,17512.0
2021-08-06,2.998,3.007,2.998,3.007,15633.0
2021-08-09,3.032,3.032,3.015,3.032,13885.0
2021-08-10,3.048,3.056,3.032,3.048,59979.0
2021-08-11,3.056,3.056,3.04,3.056,7335.0
2021-08-12,3.065,3.081,3.056,3.073,24284.0
2021-08-13,3.098,3.098,3.073,3.073,12950.0
2021-08-16,3.056,3.065,3.04,3.056,8832.0
2021-08-17,3.056,3.056,3.032,3.032,25766.0
2021-08-18,3.073,3.073,3.023,3.056,10800.0
2021-08-19,3.048,3.065,3.048,3.065,11660.0
2021-08-20,3.073,3.073,3.04,3.056,7794.0
2021-08-23,3.065,3.081,3.056,3.081,2222.0
2021-08-24,3.089,3.106,3.081,3.081,20973.0
2021-08-25,3.098,3.098,3.081,3.081,11950.0
2021-08-26,3.089,3.098,3.081,3.081,4926.0
2021-08-27,3.089,3.089,3.089,3.089,10341.0
2021-08-30,3.106,3.106,3.081,3.081,5043.0
2021-08-31,3.123,3.123,3.089,3.123,23595.0
2021-09-01,3.106,3.106,3.098,3.098,4139.0
2021-09-02,3.106,3.114,3.089,3.114,9919.0
2021-09-03,3.106,3.123,3.106,3.106,15580.0
2021-09-06,3.123,3.123,3.098,3.114,10044.0
2021-09-07,3.123,3.139,3.123,3.123,15122.0
2021-09-08,3.123,3.139,3.123,3.139,7673.0
2021-09-09,3.147,3.147,3.089,3.098,53353.0
2021-09-10,3.131,3.131,3.098,3.123,9357.0
2021-09-13,3.139,3.139,3.114,3.139,6107.0
2021-09-14,3.139,3.139,3.106,3.123,13875.0
2021-09-15,3.123,3.131,3.106,3.114,30020.0
2021-09-16,3.139,3.139,3.098,3.139,20956.0
2021-09-17,3.147,3.147,3.123,3.147,12777.0
2021-09-20,3.147,3.147,3.098,3.106,12598.0
2021-09-21,3.098,3.123,3.081,3.106,12379.0
2021-09-22,3.106,3.131,3.098,3.131,65744.0
2021-09-23,3.147,3.164,3.139,3.156,50014.0
2021-09-24,3.172,3.172,3.156,3.156,23848.0
2021-09-27,3.164,3.172,3.147,3.164,12233.0
2021-09-28,3.189,3.189,3.131,3.131,16935.0
2021-09-29,3.172,3.172,3.098,3.098,15880.0
2021-09-30,3.123,3.123,3.081,3.106,28395.0
2021-10-01,3.172,3.172,3.056,3.073,35965.0
2021-10-04,3.172,3.172,3.081,3.089,15452.0
2021-10-05,3.089,3.089,3.023,3.056,18824.0
2021-10-06,3.065,3.073,3.048,3.048,6243.0
2021-10-07,3.04,3.073,3.032,3.056,3111.0
2021-10-08,3.106,3.106,3.056,3.056,17235.0
2021-10-11,3.065,3.065,3.056,3.056,3102.0
2021-10-12,3.065,3.065,3.032,3.04,5982.0
2021-10-13,3.065,3.065,3.023,3.023,30671.0
2021-10-14,3.056,3.056,3.056,3.056,27120.0
2021-10-15,3.106,3.106,3.073,3.073,3581.0
2021-10-18,3.106,3.123,3.089,3.114,5479.0
2021-10-19,3.172,3.172,3.106,3.123,6500.0
2021-10-20,3.172,3.172,3.123,3.131,5118.0
2021-10-21,3.147,3.147,3.114,3.131,6334.0
2021-10-22,3.172,3.172,3.131,3.147,29353.0
2021-10-25,3.147,3.147,3.131,3.147,537.0
2021-10-26,3.147,3.147,3.131,3.139,34207.0
2021-10-27,3.106,3.147,3.106,3.131,5207.0
2021-10-28,3.131,3.172,3.131,3.156,32151.0
2021-10-29,3.156,3.189,3.156,3.181,46097.0
2021-11-01,3.197,3.222,3.189,3.214,19266.0
2021-11-02,3.214,3.23,3.197,3.23,22263.0
2021-11-03,3.23,3.23,3.197,3.214,6001.0
2021-11-04,3.247,3.247,3.214,3.23,20146.0
2021-11-05,3.23,3.255,3.23,3.23,27646.0
2021-11-08,3.247,3.255,3.23,3.239,38337.0
2021-11-09,3.272,3.272,3.239,3.239,251.0
2021-11-10,3.239,3.239,3.205,3.214,11528.0
2021-11-11,3.255,3.255,3.197,3.205,18494.0
2021-11-12,3.205,3.222,3.205,3.222,5109.0
2021-11-15,3.222,3.23,3.205,3.205,21263.0
2021-11-16,3.222,3.222,3.189,3.189,5416.0
2021-11-17,3.197,3.23,3.197,3.23,53192.0
2021-11-18,3.23,3.239,3.222,3.239,13043.0
2021-11-19,3.321,3.321,3.222,3.222,114310.0
2021-11-22,3.305,3.305,3.222,3.222,19306.0
2021-11-23,3.239,3.239,3.189,3.205,24589.0
2021-11-24,3.205,3.205,3.172,3.189,31453.0
2021-11-25,3.189,3.189,3.164,3.164,32090.0
2021-11-26,3.189,3.189,3.164,3.164,9671.0
2021-11-29,3.164,3.172,3.106,3.164,6460.0
2021-11-30,3.164,3.214,3.164,3.214,24259.0
2021-12-01,3.23,3.23,3.172,3.172,2324.0
2021-12-02,3.181,3.181,3.164,3.181,2951.0
2021-12-03,3.181,3.197,3.181,3.181,11867.0
2021-12-06,3.189,3.189,3.139,3.147,46965.0
2021-12-07,3.172,3.172,3.172,3.172,29125.0
2021-12-08,3.172,3.197,3.172,3.197,11765.0
2021-12-09,3.205,3.214,3.181,3.197,13425.0
2021-12-10,3.214,3.214,3.197,3.214,7281.0
2021-12-13,3.214,3.214,3.197,3.205,11587.0
2021-12-14,3.222,3.222,3.214,3.222,14975.0
2021-12-15,3.197,3.205,3.197,3.205,5306.0
2021-12-16,3.205,3.205,3.189,3.189,7987.0
2021-12-17,3.239,3.239,3.189,3.189,2403.0
2021-12-20,3.164,3.181,3.147,3.147,15325.0
2021-12-21,3.172,3.172,3.147,3.156,12886.0
2021-12-22,3.164,3.172,3.139,3.172,50186.0
2021-12-23,3.181,3.181,3.172,3.172,2625.0
2021-12-24,3.181,3.181,3.181,3.181,520.0
2021-12-29,3.197,3.197,3.197,3.197,9164.0
2021-12-30,3.181,3.197,3.172,3.197,3880.0
2021-12-31,3.205,3.205,3.205,3.205,52.0
2022-01-04,3.197,3.205,3.189,3.205,40277.0
2022-01-05,3.214,3.222,3.197,3.197,3962.0
2022-01-06,3.205,3.205,3.131,3.131,24311.0
2022-01-07,3.205,3.205,3.139,3.147,64498.0
2022-01-10,3.181,3.181,3.131,3.147,9663.0
2022-01-11,3.147,3.147,3.114,3.114,32370.0
2022-01-12,3.114,3.164,3.114,3.139,10393.0
2022-01-13,3.114,3.131,3.114,3.131,11388.0
2022-01-14,3.131,3.131,3.106,3.114,66281.0
2022-01-17,3.123,3.123,3.11,3.123,5461.0
2022-01-18,3.147,3.147,3.123,3.131,4788.0
2022-01-19,3.139,3.139,3.089,3.089,13244.0
2022-01-20,3.106,3.106,3.073,3.081,20998.0
2022-01-21,3.065,3.065,2.99,3.015,35908.0
2022-01-24,3.015,3.073,2.965,2.982,80103.0
2022-01-25,2.982,2.99,2.94,2.957,44647.0
2022-01-27,2.899,2.99,2.899,2.916,36680.0
2022-01-28,2.94,2.965,2.924,2.965,25288.0
2022-01-31,2.982,2.982,2.957,2.982,36231.0
2022-02-01,2.982,3.007,2.974,3.007,24569.0
2022-02-02,3.023,3.023,3.015,3.023,1819.0
2022-02-03,3.032,3.032,2.982,2.982,98157.0
2022-02-04,3.023,3.023,2.974,2.974,132334.0
2022-02-07,2.982,2.998,2.974,2.998,4442.0
2022-02-08,2.998,2.998,2.982,2.982,13411.0
2022-02-09,3.032,3.032,2.982,2.998,8027.0
2022-02-10,3.032,3.04,3.015,3.015,14079.0
2022-02-11,2.998,2.998,2.982,2.982,4381.0
2022-02-14,2.965,2.982,2.916,2.916,17324.0
2022-02-15,2.94,2.94,2.916,2.924,49048.0
2022-02-16,2.932,2.949,2.932,2.932,11136.0
2022-02-17,2.94,2.965,2.94,2.94,78331.0
2022-02-18,2.94,2.94,2.932,2.94,15458.0
2022-02-21,2.982,2.982,2.891,2.907,41354.0
2022-02-22,2.907,2.907,2.858,2.874,96653.0
2022-02-23,2.866,2.891,2.866,2.874,12217.0
2022-02-24,2.874,2.874,2.816,2.833,117672.0
2022-02-25,2.858,2.882,2.841,2.874,42956.0
2022-02-28,2.874,2.874,2.849,2.874,9621.0
2022-03-01,2.882,2.916,2.874,2.916,25666.0
2022-03-02,2.916,2.916,2.882,2.882,19172.0
2022-03-03,2.882,2.899,2.882,2.891,5286.0
2022-03-04,2.882,2.882,2.824,2.866,51446.0
2022-03-07,2.833,2.849,2.8,2.8,15900.0
2022-03-08,2.8,2.8,2.8,2.8,4754.0
2022-03-09,2.8,2.824,2.783,2.824,8914.0
2022-03-10,2.808,2.849,2.808,2.841,26692.0
2022-03-11,2.849,2.849,2.833,2.833,2851.0
2022-03-14,2.824,2.841,2.824,2.833,10495.0
2022-03-15,2.833,2.882,2.833,2.882,35536.0
2022-03-16,2.899,2.907,2.891,2.891,3464.0
2022-03-17,2.932,2.94,2.924,2.936,5329.0
2022-03-18,2.94,2.94,2.94,2.94,4926.0
2022-03-21,3.023,3.023,2.932,2.949,16799.0
2022-03-22,2.949,2.949,2.949,2.949,2807.0
2022-03-23,2.932,2.957,2.932,2.957,21015.0
2022-03-24,2.899,2.957,2.899,2.957,3022.0
2022-03-25,2.949,2.957,2.94,2.949,2519.0
2022-03-28,2.957,2.957,2.924,2.924,8123.0
2022-03-29,2.957,2.957,2.94,2.94,10426.0
2022-03-30,2.982,2.982,2.974,2.982,20988.0
2022-03-31,2.982,2.99,2.974,2.99,5726.0
2022-04-01,3.023,3.023,2.965,2.974,8177.0
2022-04-04,2.957,2.974,2.957,2.965,4542.0
2022-04-05,2.982,2.982,2.957,2.957,16171.0
2022-04-06,2.957,2.957,2.94,2.94,17113.0
2022-04-07,2.957,2.965,2.924,2.932,14587.0
2022-04-08,2.94,2.949,2.924,2.924,3493.0
2022-04-11,2.957,2.957,2.932,2.932,6345.0
2022-04-12,2.916,2.924,2.916,2.924,5120.0
2022-04-13,2.957,2.957,2.924,2.924,7629.0
2022-04-14,2.957,2.957,2.916,2.932,8575.0
2022-04-19,2.957,2.957,2.924,2.932,38282.0
2022-04-20,2.94,2.974,2.94,2.965,10013.0
2022-04-21,3.048,3.048,2.957,2.974,5657.0
2022-04-22,2.974,2.974,2.949,2.965,7690.0
2022-04-26,2.982,3.065,2.949,2.949,1012.0
2022-04-27,3.015,3.015,2.907,2.916,13026.0
2022-04-28,2.916,2.94,2.916,2.924,8763.0
2022-04-29,2.949,2.957,2.94,2.957,15811.0
2022-05-02,2.907,2.94,2.907,2.907,25487.0
2022-05-03,2.99,2.99,2.924,2.94,23652.0
2022-05-04,2.924,2.924,2.899,2.899,33540.0
2022-05-05,2.916,2.94,2.916,2.924,40769.0
2022-05-06,2.899,2.899,2.874,2.874,7230.0
2022-05-09,2.957,2.957,2.841,2.841,6043.0
2022-05-10,2.833,2.833,2.816,2.833,6939.0
2022-05-11,2.824,2.824,2.824,2.824,5825.0
2022-05-12,2.874,2.874,2.8,2.8,23085.0
2022-05-13,2.775,2.849,2.775,2.841,47391.0
2022-05-16,2.874,2.874,2.841,2.841,11679.0
2022-05-17,2.841,2.858,2.841,2.841,7460.0
2022-05-18,2.858,2.866,2.858,2.858,15433.0
2022-05-19,2.824,2.849,2.808,2.849,3451.0
2022-05-20,2.849,2.849,2.833,2.849,11375.0
2022-05-23,2.882,2.882,2.833,2.849,5172.0
2022-05-24,2.882,2.882,2.833,2.833,11691.0
2022-05-25,2.824,2.833,2.816,2.833,7834.0
2022-05-26,2.833,2.833,2.833,2.833,0.0
2022-05-27,2.841,2.849,2.824,2.849,2342.0
2022-05-30,2.849,2.866,2.841,2.849,11065.0
2022-05-31,2.99,2.99,2.849,2.866,16656.0
2022-06-01,2.949,2.949,2.858,2.866,1272.0
2022-06-02,2.849,2.849,2.833,2.833,7148.0
2022-06-03,2.849,2.849,2.833,2.833,10591.0
2022-06-06,2.824,2.824,2.816,2.816,9250.0
2022-06-07,2.808,2.816,2.808,2.808,66698.0
2022-06-08,2.808,2.808,2.8,2.8,4666.0
2022-06-09,2.791,2.791,2.783,2.791,8618.0
2022-06-10,2.874,2.874,2.783,2.783,6314.0
2022-06-14,2.758,2.758,2.684,2.717,53664.0
2022-06-15,2.725,2.725,2.692,2.692,9966.0
2022-06-16,2.816,2.816,2.692,2.708,10259.0
2022-06-17,2.7,2.7,2.642,2.675,46259.0
2022-06-20,2.675,2.692,2.675,2.692,13036.0
2022-06-21,2.692,2.7,2.692,2.692,44948.0
2022-06-22,2.651,2.7,2.651,2.684,28818.0
2022-06-23,2.7,2.708,2.7,2.708,11411.0
2022-06-24,2.733,2.733,2.717,2.733,13239.0
2022-06-27,2.742,2.766,2.742,2.75,40884.0
2022-06-28,2.75,2.75,2.75,2.75,15000.0
2022-06-29,2.751,2.751,2.737,2.751,10382.0
2022-06-30,2.798,2.798,2.732,2.751,30822.0
2022-07-01,2.751,2.76,2.746,2.76,5478.0
2022-07-04,2.891,2.891,2.751,2.77,13442.0
2022-07-05,2.77,2.77,2.751,2.77,2897.0
2022-07-06,2.9,2.9,2.779,2.779,7229.0
2022-07-07,2.798,2.798,2.798,2.798,13.0
2022-07-08,2.798,2.807,2.788,2.807,7520.0
2022-07-11,2.947,2.947,2.798,2.798,68322.0
2022-07-12,2.938,2.938,2.77,2.788,2624.0
2022-07-13,2.77,2.788,2.77,2.788,4659.0
2022-07-14,2.807,2.816,2.807,2.816,2604.0
2022-07-15,2.9,2.9,2.798,2.798,52.0
2022-07-18,2.984,2.984,2.816,2.826,1031.0
2022-07-19,2.966,2.966,2.816,2.816,1548.0
2022-07-20,2.891,2.891,2.84,2.84,5944.0
2022-07-21,2.891,2.891,2.844,2.863,3469.0
2022-07-22,2.891,2.891,2.863,2.872,9814.0
2022-07-25,2.882,2.882,2.844,2.844,23690.0
2022-07-26,2.844,2.844,2.816,2.844,113121.0
2022-07-27,2.891,2.891,2.816,2.854,38186.0
2022-07-28,2.891,2.891,2.854,2.877,5889.0
2022-07-29,2.891,2.919,2.891,2.919,58025.0
2022-08-01,3.003,3.003,2.928,2.938,6543.0
2022-08-02,3.021,3.021,2.91,2.919,22198.0
2022-08-03,3.003,3.003,2.938,2.956,9546.0
2022-08-04,3.003,3.003,2.956,2.975,30709.0
2022-08-05,2.891,2.993,2.891,2.975,10240.0
2022-08-08,3.031,3.031,2.966,2.984,17981.0
2022-08-09,3.031,3.115,2.975,2.975,6852.0
2022-08-10,2.975,2.975,2.947,2.956,15117.0
2022-08-11,2.975,2.975,2.956,2.966,54307.0
2022-08-12,3.049,3.049,2.947,2.947,22468.0
2022-08-15,3.031,3.031,2.975,2.975,31213.0
2022-08-16,3.003,3.003,2.975,2.975,53622.0
2022-08-17,2.975,2.984,2.966,2.984,9593.0
2022-08-18,2.947,2.947,2.947,2.947,450.0
2022-08-19,3.031,3.031,2.956,2.966,11797.0
2022-08-22,2.966,2.966,2.928,2.938,36842.0
2022-08-23,2.9,2.947,2.9,2.938,24270.0
2022-08-24,2.966,2.966,2.919,2.919,76696.0
2022-08-25,2.966,2.966,2.919,2.928,8563.0
2022-08-26,2.956,2.956,2.947,2.947,492.0
2022-08-29,2.9,2.91,2.9,2.9,5279.0
2022-08-30,2.956,2.956,2.91,2.919,236.0
2022-08-31,2.928,2.928,2.928,2.928,1000.0
2022-09-01,2.91,2.91,2.891,2.91,19560.0
2022-09-02,2.966,2.966,2.891,2.891,53.0
2022-09-05,2.966,2.966,2.872,2.872,5039.0
2022-09-06,2.947,2.947,2.872,2.872,4472.0
2022-09-07,2.919,2.919,2.844,2.872,1164.0
2022-09-08,2.872,2.872,2.872,2.872,0.0
2022-09-09,2.882,2.891,2.882,2.882,2474.0
2022-09-12,2.891,2.9,2.882,2.9,6617.0
2022-09-13,2.947,2.947,2.9,2.9,2346.0
2022-09-14,2.854,2.854,2.826,2.835,190313.0
2022-09-15,2.863,2.863,2.854,2.854,2507.0
2022-09-16,2.938,2.938,2.826,2.835,13297.0
2022-09-19,2.928,2.928,2.807,2.826,20257.0
2022-09-20,2.826,2.826,2.826,2.826,3300.0
2022-09-21,2.807,2.816,2.798,2.798,7904.0
2022-09-23,2.798,2.798,2.742,2.76,53686.0
2022-09-26,2.704,2.723,2.704,2.723,12241.0
2022-09-27,2.798,2.798,2.704,2.732,2466.0
2022-09-28,2.723,2.723,2.704,2.704,12040.0
2022-09-29,2.798,2.798,2.732,2.732,4468.0
2022-09-30,2.714,2.723,2.714,2.723,1050.0
2022-10-03,2.732,2.732,2.695,2.695,5385.0
2022-10-04,2.798,2.798,2.742,2.742,4433.0
2022-10-05,2.798,2.807,2.798,2.807,6834.0
2022-10-06,2.816,2.816,2.788,2.788,34.0
2022-10-07,2.798,2.798,2.77,2.77,5120.0
2022-10-10,2.779,2.779,2.723,2.723,4780.0
2022-10-11,2.751,2.751,2.742,2.742,882.0
2022-10-12,2.723,2.723,2.723,2.723,10662.0
2022-10-13,2.732,2.732,2.723,2.723,77090.0
2022-10-14,2.732,2.77,2.732,2.77,2777.0
2022-10-17,2.788,2.9,2.723,2.751,33743.0
2022-10-18,2.826,2.826,2.826,2.826,17.0
2022-10-19,2.91,2.91,2.798,2.798,10351.0
2022-10-20,2.798,2.798,2.77,2.77,14394.0
2022-10-21,2.844,2.844,2.751,2.77,2103.0
2022-10-24,2.779,2.807,2.779,2.788,9955.0
2022-10-25,2.863,2.863,2.807,2.807,3969.0
2022-10-26,2.844,2.844,2.844,2.844,42672.0
2022-10-27,2.928,2.928,2.844,2.854,7015.0
2022-10-28,2.854,2.854,2.816,2.844,76914.0
2022-10-31,2.863,2.863,2.844,2.844,8762.0
2022-11-01,2.854,2.863,2.854,2.863,5635.0
2022-11-02,2.938,2.938,2.891,2.891,10518.0
2022-11-03,2.891,2.891,2.844,2.891,4601.0
2022-11-04,2.975,2.975,2.872,2.872,1105.0
2022-11-07,2.956,2.956,2.872,2.872,1277.0
2022-11-08,2.956,2.956,2.844,2.844,6154.0
2022-11-09,2.816,2.854,2.816,2.844,965.0
2022-11-10,2.854,2.854,2.816,2.816,17384.0
2022-11-11,2.854,2.9,2.854,2.9,19174.0
2022-11-14,2.919,2.919,2.882,2.9,24272.0
2022-11-15,2.891,2.9,2.882,2.9,5530.0
2022-11-16,2.798,2.9,2.798,2.9,26075.0
2022-11-17,2.816,2.9,2.816,2.9,57841.0
2022-11-18,2.891,2.91,2.891,2.91,1715.0
2022-11-21,2.91,2.91,2.882,2.882,9085.0
2022-11-22,2.882,2.9,2.882,2.9,3274.0
2022-11-23,2.882,2.882,2.882,2.882,1560.0
2022-11-24,2.966,2.966,2.966,2.966,31.0
2022-11-25,2.966,2.966,2.9,2.9,6234.0
2022-11-28,2.966,2.966,2.882,2.9,21513.0
2022-11-29,2.882,2.9,2.872,2.891,19847.0
2022-11-30,2.882,2.891,2.882,2.891,1646.0
2022-12-01,2.966,2.966,2.91,2.938,6331.0
2022-12-02,2.938,2.966,2.928,2.928,575.0
2022-12-05,2.891,2.919,2.891,2.919,25145.0
2022-12-06,2.928,3.031,2.882,2.891,10438.0
2022-12-07,2.854,2.872,2.854,2.854,32288.0
2022-12-08,2.863,2.863,2.844,2.844,3935.0
2022-12-09,2.844,2.863,2.844,2.854,1253.0
2022-12-12,2.938,2.938,2.835,2.854,5478.0
2022-12-13,2.872,2.882,2.854,2.854,5298.0
2022-12-14,2.938,2.938,2.863,2.882,6277.0
2022-12-15,2.872,2.872,2.854,2.872,1116.0
2022-12-16,2.863,2.863,2.844,2.844,8774.0
2022-12-19,2.863,2.863,2.854,2.854,3527.0
2022-12-20,2.835,2.835,2.816,2.816,15902.0
2022-12-21,2.816,2.826,2.816,2.826,1153.0
2022-12-22,2.826,2.835,2.826,2.826,19690.0
2022-12-23,2.835,2.835,2.826,2.826,13832.0
2022-12-28,2.844,2.844,2.788,2.807,14900.0
2022-12-29,2.844,2.844,2.788,2.788,7226.0
2022-12-30,2.835,2.835,2.798,2.798,1039.0
2023-01-03,2.844,2.844,2.788,2.807,13684.0
2023-01-04,2.844,2.844,2.816,2.816,5771.0
2023-01-05,2.835,2.844,2.835,2.844,10380.0
2023-01-06,2.844,2.854,2.826,2.854,10516.0
2023-01-09,2.872,2.872,2.854,2.854,4094.0
2023-01-10,2.872,2.891,2.863,2.891,60918.0
2023-01-11,2.891,2.891,2.882,2.891,4219.0
2023-01-12,2.835,2.91,2.835,2.9,5686.0
2023-01-13,2.919,2.919,2.891,2.891,22133.0
2023-01-16,2.854,2.956,2.854,2.956,13803.0
2023-01-17,2.938,2.966,2.938,2.938,5022.0
2023-01-18,2.956,2.975,2.956,2.975,12989.0
2023-01-19,2.975,2.975,2.956,2.956,7889.0
2023-01-20,2.956,2.966,2.956,2.966,1764.0
2023-01-23,3.049,3.049,2.956,2.956,42322.0
2023-01-24,2.993,2.993,2.956,2.956,4315.0
2023-01-25,2.984,2.984,2.984,2.984,1.0
2023-01-27,3.068,3.068,2.947,2.947,1314.0
2023-01-30,3.031,3.031,2.956,2.975,12920.0
2023-01-31,2.966,2.975,2.956,2.956,40900.0
2023-02-01,2.938,2.956,2.938,2.947,542.0
2023-02-02,2.966,2.966,2.966,2.966,8000.0
2023-02-03,2.938,2.984,2.938,2.984,3205.0
2023-02-06,2.984,2.984,2.956,2.956,14228.0
2023-02-07,2.966,2.966,2.938,2.938,6563.0
2023-02-08,2.947,2.947,2.938,2.938,949.0
2023-02-09,2.938,2.938,2.928,2.928,22982.0
2023-02-10,2.91,2.919,2.91,2.919,898.0
2023-02-13,2.938,2.938,2.9,2.9,18969.0
2023-02-14,2.9,2.9,2.9,2.9,3823.0
2023-02-15,2.9,2.9,2.9,2.9,0.0
2023-02-16,2.891,2.956,2.891,2.938,17178.0
2023-02-17,2.938,2.938,2.919,2.919,13759.0
2023-02-20,2.975,2.975,2.891,2.891,34434.0
2023-02-21,2.891,2.91,2.882,2.891,10660.0
2023-02-22,2.891,2.891,2.863,2.872,30563.0
2023-02-23,2.891,2.891,2.863,2.863,3524.0
2023-02-24,2.863,2.872,2.863,2.872,11930.0
2023-02-27,2.91,2.956,2.816,2.826,15019.0
2023-02-28,2.826,2.844,2.826,2.844,4235.0
2023-03-01,2.854,2.854,2.826,2.835,80093.0
2023-03-02,2.854,2.854,2.826,2.826,16923.0
2023-03-03,2.835,2.863,2.835,2.863,18652.0
2023-03-06,2.891,2.891,2.891,2.891,14.0
2023-03-07,2.891,2.891,2.863,2.863,3264.0
2023-03-08,2.826,2.863,2.826,2.844,19231.0
2023-03-09,2.863,2.872,2.854,2.854,1937.0
2023-03-10,2.872,2.872,2.844,2.854,21170.0
2023-03-13,2.872,2.872,2.798,2.835,24884.0
2023-03-14,2.872,2.872,2.788,2.788,13798.0
2023-03-15,2.798,2.816,2.798,2.807,5639.0
2023-03-16,2.798,2.807,2.788,2.798,27445.0
2023-03-17,2.779,2.816,2.779,2.798,33536.0
2023-03-20,2.863,2.863,2.863,2.863,2.0
2023-03-21,2.798,2.798,2.788,2.798,8610.0
2023-03-22,2.826,2.826,2.816,2.816,35084.0
2023-03-23,2.826,2.826,2.807,2.826,1263.0
2023-03-24,2.779,2.816,2.779,2.798,15354.0
2023-03-27,2.807,2.826,2.807,2.826,6193.0
2023-03-28,2.872,2.872,2.826,2.835,1846.0
2023-03-29,2.863,2.863,2.807,2.807,12124.0
2023-03-30,2.826,2.826,2.826,2.826,1666.0
2023-03-31,2.835,2.854,2.835,2.835,110674.0
2023-04-03,2.835,2.854,2.835,2.854,6124.0
2023-04-04,2.854,2.854,2.854,2.854,0.0
2023-04-05,2.863,2.863,2.863,2.863,897.0
2023-04-06,2.826,2.835,2.826,2.835,2868.0
2023-04-11,2.835,2.863,2.835,2.844,4555.0
2023-04-12,2.872,2.872,2.844,2.844,23235.0
2023-04-13,2.872,2.872,2.835,2.835,5462.0
2023-04-14,2.872,2.872,2.863,2.863,5164.0
2023-04-17,2.872,2.882,2.863,2.882,35964.0
2023-04-18,2.891,2.891,2.844,2.844,3429.0
2023-04-19,2.863,2.863,2.844,2.844,3166.0
2023-04-20,2.863,2.863,2.863,2.863,1302.0
2023-04-21,2.863,2.863,2.854,2.854,648.0
2023-04-24,2.891,2.891,2.854,2.854,9895.0
2023-04-26,2.891,2.891,2.863,2.863,2171.0
2023-04-27,2.863,2.863,2.854,2.854,4189.0
2023-04-28,2.891,2.891,2.854,2.854,11769.0
2023-05-01,2.844,2.891,2.844,2.863,11780.0
2023-05-02,2.891,2.891,2.844,2.844,1254.0
2023-05-03,2.844,2.844,2.835,2.844,1587.0
2023-05-04,2.835,2.844,2.835,2.844,32855.0
2023-05-05,2.844,2.863,2.844,2.854,13305.0
2023-05-08,2.891,2.891,2.835,2.835,5544.0
2023-05-09,2.816,2.854,2.816,2.854,10192.0
2023-05-10,2.844,2.844,2.844,2.844,7000.0
2023-05-11,2.882,2.882,2.854,2.854,11516.0
2023-05-12,2.891,2.891,2.863,2.863,1353.0
2023-05-15,2.863,2.863,2.854,2.854,394.0
2023-05-16,2.854,2.854,2.844,2.844,47752.0
2023-05-17,2.891,2.891,2.835,2.835,19995.0
2023-05-18,2.844,2.872,2.835,2.835,42440.0
2023-05-19,2.872,2.872,2.872,2.872,21590.0
2023-05-22,2.863,2.863,2.826,2.844,36321.0
2023-05-23,2.844,2.854,2.844,2.854,25160.0
2023-05-24,2.835,2.835,2.826,2.826,25910.0
2023-05-25,2.826,2.826,2.807,2.826,28711.0
2023-05-26,2.826,2.844,2.826,2.826,53297.0
2023-05-29,2.844,2.844,2.844,2.844,11905.0
2023-05-30,2.854,2.854,2.854,2.854,8508.0
2023-05-31,2.844,2.844,2.844,2.844,700.0
2023-06-01,2.844,2.844,2.826,2.835,14802.0
2023-06-02,2.863,2.863,2.863,2.863,165.0
2023-06-05,2.863,2.872,2.863,2.872,95272.0
2023-06-06,2.872,2.872,2.844,2.844,134.0
2023-06-07,2.835,2.854,2.835,2.835,1617.0
2023-06-08,2.835,2.835,2.835,2.835,17.0
2023-06-09,2.826,2.826,2.807,2.807,440.0
2023-06-13,2.872,2.872,2.826,2.826,7265.0
2023-06-14,2.826,2.826,2.826,2.826,1509.0
2023-06-15,2.826,2.854,2.826,2.826,32826.0
2023-06-16,2.844,2.844,2.844,2.844,152.0
2023-06-19,2.844,2.863,2.844,2.844,7973.0
2023-06-20,2.863,2.863,2.844,2.844,86552.0
2023-06-21,2.844,2.863,2.844,2.863,13969.0
2023-06-22,2.835,2.835,2.816,2.816,1317.0
2023-06-23,2.816,2.816,2.798,2.798,5210.0
2023-06-26,2.807,2.807,2.779,2.798,14122.0
2023-06-27,2.844,2.844,2.779,2.779,25959.0
2023-06-28,2.797,2.816,2.797,2.816,3508.0
2023-06-29,2.852,2.852,2.842,2.842,16558.0
2023-06-30,2.758,2.852,2.758,2.852,15718.0
2023-07-03,2.852,2.871,2.852,2.852,3388.0
2023-07-04,2.88,2.88,2.852,2.871,598.0
2023-07-05,2.861,2.871,2.861,2.871,3330.0
2023-07-06,2.824,2.824,2.824,2.824,319.0
2023-07-07,2.88,2.88,2.88,2.88,2.0
2023-07-10,2.88,2.88,2.767,2.767,14280.0
2023-07-11,2.776,2.805,2.776,2.805,77840.0
2023-07-12,2.824,2.824,2.805,2.805,111.0
2023-07-13,2.852,2.852,2.852,2.852,839.0
2023-07-14,2.88,2.88,2.852,2.852,7871.0
2023-07-17,2.88,2.88,2.852,2.871,10893.0
2023-07-18,2.88,2.88,2.861,2.861,247.0
2023-07-19,2.88,2.88,2.861,2.861,378.0
2023-07-20,2.871,2.871,2.861,2.861,12669.0
2023-07-21,2.852,2.852,2.842,2.842,3580.0
2023-07-24,2.842,2.842,2.833,2.833,8251.0
2023-07-25,2.871,2.871,2.814,2.814,11535.0
2023-07-26,2.861,2.861,2.814,2.824,66998.0
2023-07-27,2.729,2.861,2.673,2.861,32098.0
2023-07-28,2.842,2.842,2.842,2.842,160.0
2023-07-31,2.842,2.871,2.842,2.871,12630.0
2023-08-01,2.871,2.871,2.852,2.852,9373.0
2023-08-02,2.842,2.861,2.842,2.852,32727.0
2023-08-03,2.824,2.842,2.824,2.842,29450.0
2023-08-04,2.795,2.824,2.72,2.824,27766.0
2023-08-07,2.871,2.871,2.795,2.805,20071.0
2023-08-08,2.824,2.833,2.814,2.824,5281.0
2023-08-09,2.871,2.871,2.814,2.814,4318.0
2023-08-10,2.814,2.824,2.814,2.824,26170.0
2023-08-11,2.852,2.852,2.824,2.824,2545.0
2023-08-14,2.871,2.871,2.824,2.824,30249.0
2023-08-15,2.871,2.871,2.824,2.824,5527.0
2023-08-16,2.871,2.871,2.871,2.871,2.0
2023-08-17,2.814,2.814,2.795,2.795,3844.0
2023-08-18,2.786,2.814,2.786,2.814,4137.0
2023-08-21,2.814,2.842,2.805,2.805,52421.0
2023-08-22,2.871,2.871,2.833,2.842,32004.0
2023-08-23,2.871,2.871,2.842,2.842,1534.0
2023-08-24,2.842,2.842,2.842,2.842,72744.0
2023-08-25,2.861,2.861,2.861,2.861,32.0
2023-08-28,2.861,2.88,2.861,2.861,55734.0
2023-08-29,2.861,2.861,2.861,2.861,2663.0
2023-08-30,2.889,2.899,2.889,2.899,32644.0
2023-08-31,2.908,2.936,2.908,2.918,41918.0
2023-09-01,2.918,2.946,2.918,2.946,173.0
2023-09-04,2.946,2.946,2.918,2.918,976.0
2023-09-05,2.946,2.946,2.918,2.927,7061.0
2023-09-06,2.889,2.889,2.889,2.889,278.0
2023-09-07,2.908,2.908,2.871,2.871,2434.0
2023-09-08,2.871,2.871,2.871,2.871,1085.0
2023-09-11,2.918,2.918,2.852,2.852,2758.0
2023-09-12,2.918,2.918,2.852,2.871,22072.0
2023-09-13,2.918,2.918,2.918,2.918,13.0
2023-09-14,2.871,2.871,2.852,2.852,11268.0
2023-09-15,2.918,2.918,2.871,2.889,27483.0
2023-09-18,2.918,2.918,2.871,2.871,3905.0
2023-09-19,2.871,2.871,2.842,2.842,285.0
2023-09-20,2.842,2.842,2.842,2.842,0.0
2023-09-21,2.852,2.852,2.842,2.842,6596.0
2023-09-22,2.842,2.842,2.842,2.842,0.0
2023-09-25,2.852,2.852,2.824,2.852,43534.0
2023-09-26,2.852,2.861,2.852,2.861,117.0
2023-09-27,2.842,2.842,2.824,2.824,4.0
2023-09-28,2.861,2.861,2.814,2.814,34.0
2023-09-29,2.852,2.852,2.814,2.824,18241.0
2023-10-02,2.861,2.861,2.824,2.824,40.0
2023-10-03,2.805,2.805,2.795,2.795,2955.0
2023-10-04,2.786,2.786,2.758,2.776,53590.0
2023-10-05,2.776,2.805,2.776,2.786,11050.0
2023-10-06,2.795,2.795,2.795,2.795,93.0
2023-10-09,2.814,2.814,2.776,2.795,1832.0
2023-10-10,2.795,2.824,2.786,2.824,18308.0
2023-10-11,2.814,2.814,2.795,2.805,2966.0
2023-10-12,2.824,2.824,2.824,2.824,3.0
2023-10-13,2.814,2.814,2.786,2.786,638.0
2023-10-16,2.776,2.776,2.776,2.776,35118.0
2023-10-17,2.805,2.805,2.805,2.805,2.0
2023-10-18,2.795,2.795,2.776,2.776,3678.0
2023-10-19,2.776,2.776,2.767,2.767,2.0
2023-10-20,2.795,2.795,2.748,2.748,1287.0
2023-10-23,2.748,2.748,2.729,2.739,43111.0
2023-10-24,2.814,2.814,2.729,2.739,1453.0
2023-10-25,2.729,2.729,2.72,2.72,3800.0
2023-10-26,2.692,2.701,2.682,2.682,12293.0
2023-10-27,2.758,2.758,2.682,2.692,20480.0
2023-10-30,2.635,2.673,2.635,2.673,11667.0
2023-10-31,2.673,2.673,2.673,2.673,0.0
2023-11-01,2.692,2.72,2.682,2.711,15646.0
2023-11-02,2.758,2.758,2.758,2.758,70.0
2023-11-03,2.758,2.758,2.748,2.748,16134.0
2023-11-06,2.767,2.786,2.767,2.786,14887.0
2023-11-07,2.776,2.786,2.758,2.786,881.0
2023-11-08,2.786,2.805,2.786,2.795,9693.0
2023-11-09,2.805,2.814,2.795,2.795,22692.0
2023-11-10,2.795,2.795,2.795,2.795,301.0
2023-11-13,2.786,2.786,2.786,2.786,21130.0
2023-11-14,2.795,2.795,2.795,2.795,17426.0
2023-11-15,2.814,2.871,2.814,2.852,29900.0
2023-11-16,2.852,2.861,2.852,2.852,13507.0
2023-11-17,2.861,2.861,2.842,2.861,7685.0
2023-11-20,2.88,2.88,2.852,2.852,7123.0
2023-11-21,2.871,2.871,2.861,2.861,6736.0
2023-11-22,2.861,2.861,2.852,2.852,18732.0
2023-11-23,2.861,2.861,2.833,2.833,46702.0
2023-11-24,2.842,2.861,2.842,2.861,13848.0
2023-11-27,2.833,2.852,2.833,2.842,8774.0
2023-11-28,2.852,2.852,2.824,2.824,19771.0
2023-11-29,2.814,2.824,2.814,2.824,1771.0
2023-11-30,2.871,2.871,2.786,2.852,228.0
2023-12-01,2.852,2.852,2.852,2.852,0.0
2023-12-04,2.776,2.88,2.776,2.871,21246.0
2023-12-05,2.871,2.871,2.871,2.871,0.0
2023-12-06,2.871,2.871,2.871,2.871,4349.0
2023-12-07,2.908,2.908,2.88,2.88,3669.0
2023-12-08,2.918,2.918,2.918,2.918,108.0
2023-12-11,2.918,2.918,2.899,2.899,4727.0
2023-12-12,2.899,2.936,2.899,2.936,8637.0
2023-12-13,2.936,2.965,2.936,2.965,94510.0
2023-12-14,3.012,3.031,3.002,3.021,23181.0
2023-12-15,3.031,3.049,3.031,3.049,7519.0
2023-12-18,3.049,3.049,3.012,3.012,20225.0
2023-12-19,3.04,3.068,3.04,3.068,16505.0
2023-12-20,3.068,3.068,3.068,3.068,2397.0
2023-12-21,3.087,3.087,3.059,3.059,2812.0
2023-12-22,3.059,3.059,3.049,3.049,23162.0
2023-12-27,3.087,3.087,3.068,3.068,20065.0
2023-12-28,3.126,3.126,3.107,3.116,457.0
2023-12-29,3.031,3.126,3.031,3.126,20057.0
2024-01-02,3.126,3.126,3.116,3.116,15012.0
2024-01-03,3.107,3.107,3.088,3.088,6822.0
2024-01-04,3.05,3.069,3.05,3.05,10502.0
2024-01-05,3.041,3.06,3.041,3.05,5476.0
2024-01-08,3.031,3.05,3.031,3.031,1812.0
2024-01-09,3.041,3.088,3.041,3.088,21479.0
2024-01-10,3.097,3.097,3.06,3.06,4787.0
2024-01-11,3.088,3.088,3.069,3.078,2506.0
2024-01-12,3.078,3.078,3.078,3.078,48391.0
2024-01-15,3.05,3.097,3.05,3.097,23360.0
2024-01-16,3.06,3.078,3.05,3.05,13413.0
2024-01-17,3.069,3.078,3.069,3.078,10107.0
2024-01-18,3.05,3.05,3.041,3.041,1030.0
2024-01-19,3.069,3.069,3.05,3.05,3233.0
2024-01-22,3.05,3.078,3.05,3.06,52194.0
2024-01-23,3.078,3.088,3.06,3.088,34824.0
2024-01-24,3.097,3.097,3.078,3.078,395.0
2024-01-25,3.097,3.107,3.088,3.107,9114.0
2024-01-29,3.041,3.116,3.041,3.097,33964.0
2024-01-30,3.107,3.116,3.107,3.116,3925.0
2024-01-31,3.116,3.126,3.116,3.126,217.0
2024-02-01,3.097,3.107,3.088,3.088,21117.0
2024-02-02,3.107,3.135,3.107,3.135,20230.0
2024-02-05,3.126,3.126,3.097,3.097,52121.0
2024-02-06,3.097,3.097,3.097,3.097,1256.0
2024-02-07,3.107,3.107,3.097,3.097,1779.0
2024-02-08,3.116,3.126,3.097,3.097,24744.0
2024-02-09,3.126,3.126,3.107,3.107,4210.0
2024-02-12,3.126,3.145,3.116,3.145,11712.0
2024-02-13,3.145,3.145,3.097,3.097,9138.0
2024-02-14,3.126,3.126,3.069,3.097,1039.0
2024-02-15,3.145,3.173,3.145,3.154,19790.0
2024-02-16,3.154,3.173,3.154,3.164,38737.0
2024-02-19,3.183,3.183,3.154,3.154,16563.0
2024-02-20,3.173,3.173,3.164,3.164,8000.0
2024-02-21,3.173,3.173,2.984,3.164,5842.0
2024-02-22,3.145,3.173,3.145,3.145,13824.0
2024-02-23,3.154,3.221,3.154,3.211,18021.0
2024-02-26,3.088,3.258,2.993,3.258,4884.0
2024-02-27,3.116,3.249,3.116,3.249,4596.0
2024-02-28,3.249,3.268,3.249,3.268,7913.0
2024-02-29,3.258,3.315,3.258,3.315,6401.0
2024-03-01,3.334,3.334,3.296,3.306,1438.0
2024-03-04,3.315,3.315,3.296,3.296,16149.0
2024-03-05,3.287,3.296,3.277,3.296,1004.0
2024-03-06,3.277,3.287,3.268,3.268,10022.0
2024-03-07,3.277,3.296,3.277,3.287,6002.0
2024-03-08,3.315,3.334,3.315,3.334,467420.0
2024-03-11,3.448,3.448,3.296,3.315,236.0
2024-03-12,3.306,3.306,3.306,3.306,36925.0
2024-03-13,3.344,3.353,3.325,3.353,10351.0
2024-03-14,3.315,3.325,3.306,3.315,6163.0
2024-03-15,3.344,3.344,3.296,3.334,7137.0
2024-03-18,3.268,3.306,3.24,3.296,4215.0
2024-03-19,3.268,3.315,3.268,3.315,404.0
2024-03-20,3.372,3.372,3.23,3.306,17602.0
2024-03-21,3.334,3.334,3.325,3.334,8169.0
2024-03-22,3.344,3.344,3.325,3.325,11898.0
2024-03-25,3.325,3.353,3.325,3.334,5848.0
2024-03-26,3.363,3.363,3.306,3.306,27.0
2024-03-27,3.325,3.325,3.325,3.325,30.0
2024-03-28,3.315,3.353,3.315,3.344,10564.0
2024-04-02,3.372,3.372,3.315,3.315,494.0
2024-04-03,3.344,3.344,3.268,3.268,15017.0
2024-04-04,3.296,3.306,3.296,3.296,3229.0
2024-04-05,3.296,3.296,3.277,3.277,4696.0
2024-04-08,3.306,3.306,3.287,3.287,157.0
2024-04-09,3.287,3.287,3.287,3.287,20606.0
2024-04-10,3.287,3.315,3.287,3.315,14990.0
2024-04-11,3.268,3.277,3.268,3.268,1667.0
2024-04-12,3.277,3.277,3.258,3.258,4546.0
2024-04-15,3.258,3.258,3.23,3.249,18708.0
2024-04-16,3.221,3.221,3.183,3.211,12987.0
2024-04-17,3.24,3.24,3.192,3.192,927.0
2024-04-18,3.211,3.221,3.202,3.202,10.0
2024-04-19,3.202,3.202,3.154,3.164,9795.0
2024-04-22,3.202,3.221,3.202,3.202,4865.0
2024-04-23,3.202,3.23,3.202,3.23,7643.0
2024-04-24,3.221,3.23,3.221,3.23,4097.0
2024-04-26,3.249,3.249,3.24,3.24,9.0
2024-04-29,3.249,3.277,3.249,3.277,14029.0
2024-04-30,3.277,3.277,3.277,3.277,5227.0
2024-05-01,3.306,3.306,3.306,3.306,2.0
2024-05-02,3.258,3.287,3.258,3.277,27540.0
2024-05-03,3.277,3.306,3.277,3.306,3560.0
2024-05-06,3.315,3.334,3.306,3.334,10751.0
2024-05-07,3.306,3.363,3.306,3.363,671.0
2024-05-08,3.363,3.372,3.363,3.363,18074.0
2024-05-09,3.363,3.363,3.344,3.353,686.0
2024-05-10,3.344,3.353,3.344,3.353,3152.0
2024-05-13,3.382,3.382,3.325,3.334,1051.0
2024-05-14,3.334,3.344,3.334,3.344,17428.0
2024-05-15,3.344,3.353,3.344,3.353,1671.0
2024-05-16,3.382,3.382,3.344,3.344,3455.0
2024-05-17,3.334,3.353,3.211,3.334,1572.0
2024-05-20,3.344,3.344,3.306,3.325,36282.0
2024-05-21,3.306,3.306,3.296,3.296,9644.0
2024-05-22,3.287,3.306,3.277,3.277,17027.0
2024-05-23,3.277,3.306,3.277,3.277,9559.0
2024-05-24,3.258,3.258,3.258,3.258,1.0
2024-05-27,3.344,3.363,3.296,3.306,11661.0
2024-05-28,3.306,3.315,3.296,3.296,29.0
2024-05-29,3.268,3.287,3.268,3.287,207.0
2024-05-30,3.23,3.249,3.221,3.221,13210.0
2024-05-31,3.24,3.268,3.24,3.249,3617.0
2024-06-03,3.296,3.296,3.277,3.287,11737.0
2024-06-04,3.126,3.277,3.126,3.277,6376.0
2024-06-05,3.287,3.287,3.287,3.287,8037.0
2024-06-06,3.296,3.306,3.287,3.306,9674.0
2024-06-07,3.306,3.306,3.287,3.287,2286.0
2024-06-11,3.268,3.268,3.249,3.249,26341.0
2024-06-12,3.258,3.258,3.24,3.24,3083.0
2024-06-13,3.211,3.268,3.211,3.258,44001.0
2024-06-14,3.268,3.268,3.268,3.268,116.0
2024-06-17,3.268,3.268,3.23,3.249,31257.0
2024-06-18,3.249,3.268,3.249,3.249,36430.0
2024-06-19,3.258,3.258,3.258,3.258,11071.0
2024-06-20,3.258,3.268,3.249,3.249,6955.0
2024-06-21,3.268,3.268,3.268,3.268,5681.0
2024-06-24,3.24,3.249,3.221,3.221,17047.0
2024-06-25,3.221,3.258,3.221,3.249,60118.0
2024-06-26,3.278,3.278,3.219,3.258,24553.0
2024-06-27,3.445,3.445,3.217,3.236,3404.0
2024-06-28,3.266,3.266,3.226,3.226,3678.0
2024-07-01,3.256,3.256,3.197,3.217,4072.0
2024-07-02,3.177,3.177,3.147,3.147,17302.0
2024-07-03,3.187,3.207,3.187,3.187,1106.0
2024-07-04,3.226,3.226,3.197,3.226,540.0
2024-07-05,3.217,3.217,3.197,3.217,31696.0
2024-07-08,3.246,3.246,3.197,3.197,3016.0
2024-07-09,3.197,3.207,3.197,3.207,3877.0
2024-07-10,3.236,3.236,3.207,3.217,1565.0
2024-07-11,3.187,3.236,3.187,3.236,1558.0
2024-07-12,3.256,3.256,3.256,3.256,5.0
2024-07-15,3.217,3.256,3.217,3.236,81018.0
2024-07-16,3.236,3.266,3.236,3.266,8261.0
2024-07-17,3.276,3.286,3.276,3.286,10968.0
2024-07-18,3.316,3.316,3.256,3.266,22377.0
2024-07-19,3.246,3.266,3.246,3.246,456.0
2024-07-22,3.276,3.276,3.226,3.226,10201.0
2024-07-23,3.246,3.266,3.246,3.256,8184.0
2024-07-24,3.276,3.276,3.256,3.256,379.0
2024-07-25,3.276,3.276,3.226,3.246,3895.0
2024-07-26,3.246,3.276,3.246,3.276,5577.0
2024-07-29,3.306,3.306,3.256,3.276,8952.0
2024-07-30,3.236,3.256,3.236,3.256,4364.0
2024-07-31,3.266,3.316,3.266,3.316,3402.0
2024-08-01,3.316,3.326,3.316,3.326,1880.0
2024-08-02,3.256,3.286,3.256,3.256,23711.0
2024-08-05,3.316,3.316,3.167,3.167,52119.0
2024-08-06,3.127,3.157,3.117,3.157,2168.0
2024-08-07,3.127,3.157,3.127,3.157,1329.0
2024-08-08,3.197,3.197,3.127,3.127,30858.0
2024-08-09,3.177,3.187,3.167,3.187,4584.0
2024-08-12,3.276,3.276,3.197,3.207,6309.0
2024-08-13,3.177,3.177,3.137,3.147,2422.0
2024-08-14,3.167,3.197,3.167,3.197,6618.0
2024-08-15,3.187,3.187,3.157,3.157,4238.0
2024-08-16,3.177,3.217,3.177,3.217,29501.0
2024-08-19,3.217,3.217,3.197,3.197,17237.0
2024-08-20,3.217,3.217,3.167,3.187,862.0
2024-08-21,3.157,3.177,3.157,3.177,26616.0
2024-08-22,3.207,3.217,3.197,3.217,604.0
2024-08-23,3.207,3.217,3.197,3.217,142.0
2024-08-26,3.217,3.217,3.207,3.207,82663.0
2024-08-27,3.207,3.207,3.207,3.207,190.0
2024-08-28,3.187,3.197,3.177,3.187,19033.0
2024-08-29,3.187,3.187,3.147,3.187,13977.0
2024-08-30,3.187,3.207,3.187,3.207,2005.0
2024-09-02,3.187,3.187,3.187,3.187,8315.0
2024-09-03,3.127,3.127,3.127,3.127,6000.0
2024-09-04,3.127,3.127,3.127,3.127,0.0
2024-09-05,3.187,3.197,3.177,3.177,8917.0
2024-09-06,3.177,3.197,3.167,3.167,22979.0
2024-09-09,3.197,3.197,3.187,3.187,6067.0
2024-09-10,3.197,3.217,3.187,3.217,25374.0
2024-09-11,3.226,3.246,3.217,3.217,4649.0
2024-09-12,3.217,3.246,3.217,3.236,5877.0
2024-09-13,3.177,3.256,3.177,3.226,3741.0
2024-09-16,3.236,3.236,3.226,3.236,4265.0
2024-09-17,3.197,3.236,3.197,3.236,6537.0
2024-09-18,3.266,3.266,3.226,3.236,15554.0
2024-09-19,3.226,3.236,3.226,3.226,13037.0
2024-09-20,3.236,3.266,3.236,3.246,9724.0
2024-09-23,3.266,3.266,3.207,3.217,35130.0
2024-09-24,3.246,3.246,3.226,3.226,19474.0
2024-09-25,3.187,3.256,3.187,3.236,31691.0
2024-09-26,3.266,3.266,3.236,3.266,16979.0
2024-09-27,3.276,3.306,3.276,3.306,47197.0
2024-09-30,3.326,3.336,3.306,3.306,14018.0
2024-10-01,3.326,3.326,3.296,3.296,606.0
2024-10-02,3.296,3.296,3.296,3.296,20581.0
2024-10-03,3.296,3.306,3.286,3.286,6524.0
2024-10-04,3.365,3.365,3.266,3.266,5268.0
2024-10-07,3.326,3.326,3.306,3.326,2499.0
2024-10-08,3.316,3.316,3.306,3.306,41.0
2024-10-09,3.306,3.306,3.306,3.306,0.0
2024-10-10,3.375,3.375,3.306,3.346,5725.0
2024-10-11,3.346,3.346,3.326,3.326,59.0
2024-10-14,3.346,3.356,3.346,3.356,896.0
2024-10-15,3.356,3.375,3.356,3.375,20679.0
2024-10-16,3.375,3.375,3.356,3.356,4338.0
2024-10-17,3.385,3.385,3.346,3.346,17882.0
2024-10-18,3.375,3.375,3.326,3.326,15824.0
2024-10-21,3.326,3.346,3.326,3.346,27650.0
2024-10-22,3.375,3.375,3.326,3.336,14673.0
2024-10-23,3.326,3.326,3.296,3.296,27146.0
2024-10-24,3.375,3.375,3.326,3.326,3617.0
2024-10-25,3.326,3.356,3.326,3.326,17179.0
2024-10-28,3.326,3.336,3.326,3.336,1991.0
2024-10-29,3.316,3.365,3.316,3.356,9123.0
2024-10-30,3.365,3.365,3.365,3.365,5517.0
2024-10-31,3.346,3.346,3.326,3.336,9836.0
2024-11-01,3.306,3.326,3.306,3.306,7458.0
2024-11-04,3.326,3.356,3.326,3.346,10211.0
2024-11-05,3.326,3.326,3.326,3.326,8591.0
2024-11-06,3.356,3.375,3.356,3.375,41043.0
2024-11-07,3.365,3.375,3.296,3.375,15355.0
2024-11-08,3.375,3.395,3.375,3.375,639.0
2024-11-11,3.385,3.395,3.385,3.395,1601.0
2024-11-12,3.375,3.425,3.375,3.375,31116.0
2024-11-13,3.365,3.395,3.365,3.375,4057.0
2024-11-14,3.375,3.395,3.375,3.375,4950.0
2024-11-15,3.385,3.385,3.385,3.385,4.0
2024-11-18,3.375,3.385,3.356,3.356,44208.0
2024-11-19,3.385,3.395,3.385,3.395,15831.0
2024-11-20,3.375,3.375,3.375,3.375,621.0
2024-11-21,3.405,3.405,3.365,3.365,1009.0
2024-11-22,3.425,3.425,3.375,3.385,3977.0
2024-11-25,3.425,3.425,3.395,3.395,36469.0
2024-11-26,3.395,3.425,3.395,3.405,15206.0
2024-11-27,3.425,3.435,3.415,3.415,32178.0
2024-11-28,3.435,3.445,3.425,3.425,172.0
2024-11-29,3.415,3.435,3.415,3.435,4254.0
2024-12-02,3.445,3.445,3.425,3.425,3381.0
2024-12-03,3.425,3.465,3.425,3.445,12798.0
2024-12-04,3.455,3.455,3.435,3.445,21589.0
2024-12-05,3.455,3.475,3.455,3.465,5567.0
2024-12-06,3.356,3.475,3.356,3.445,16199.0
2024-12-09,3.445,3.455,3.445,3.455,31180.0
2024-12-10,3.425,3.425,3.405,3.415,11233.0
2024-12-11,3.415,3.435,3.415,3.415,39294.0
2024-12-12,3.445,3.445,3.415,3.415,6.0
2024-12-13,3.375,3.405,3.375,3.405,39301.0
2024-12-16,3.395,3.395,3.365,3.365,8.0
2024-12-17,3.395,3.395,3.395,3.395,64.0
2024-12-18,3.395,3.405,3.375,3.385,26904.0
2024-12-19,3.356,3.356,3.346,3.346,6024.0
2024-12-20,3.346,3.346,3.306,3.326,13440.0
2024-12-23,3.356,3.356,3.346,3.356,20646.0
2024-12-24,3.375,3.375,3.356,3.356,1996.0
2024-12-27,3.395,3.405,3.395,3.395,1993.0
2024-12-30,3.385,3.385,3.365,3.375,83338.0
2024-12-31,3.385,3.385,3.365,3.365,15.0
2025-01-02,3.395,3.395,3.356,3.375,3800.0
2025-01-03,3.346,3.385,3.346,3.385,11820.0
2025-01-06,3.375,3.375,3.346,3.346,3329.0
2025-01-07,3.326,3.375,3.326,3.365,8052.0
2025-01-08,3.375,3.375,3.356,3.365,29367.0
2025-01-09,3.375,3.375,3.346,3.365,474.0
2025-01-10,3.336,3.356,3.336,3.336,4019.0
2025-01-13,3.356,3.356,3.286,3.286,9471.0
2025-01-14,3.306,3.306,3.286,3.286,3179.0
2025-01-15,3.296,3.316,3.296,3.296,5926.0
2025-01-16,3.286,3.346,3.286,3.346,4227.0
2025-01-17,3.346,3.356,3.336,3.336,648.0
2025-01-20,3.326,3.365,3.326,3.346,14616.0
2025-01-21,3.365,3.375,3.356,3.356,31940.0
2025-01-22,3.365,3.385,3.365,3.365,13128.0
2025-01-23,3.365,3.375,3.356,3.375,8815.0
2025-01-24,3.356,3.385,3.356,3.356,3957.0
2025-01-28,3.356,3.395,3.356,3.395,5811.0
2025-01-29,3.405,3.415,3.405,3.415,4356.0
2025-01-30,3.415,3.425,3.405,3.425,73667.0
2025-01-31,3.435,3.455,3.435,3.435,5363.0
2025-02-03,3.425,3.425,3.395,3.405,8504.0
2025-02-04,3.455,3.455,3.415,3.415,3391.0
2025-02-05,3.445,3.445,3.425,3.425,7957.0
2025-02-06,3.425,3.445,3.425,3.425,3040.0
2025-02-07,3.455,3.455,3.435,3.445,12554.0
2025-02-10,3.425,3.445,3.415,3.415,19963.0
2025-02-11,3.415,3.415,3.415,3.415,1453.0
2025-02-12,3.415,3.415,3.395,3.415,13877.0
2025-02-13,3.435,3.435,3.415,3.435,367.0
2025-02-14,3.435,3.455,3.435,3.435,20708.0
2025-02-17,3.435,3.455,3.187,3.455,8617.0
2025-02-18,3.455,3.465,3.435,3.435,3572.0
2025-02-19,3.455,3.455,3.435,3.435,6395.0
2025-02-20,3.455,3.455,3.435,3.455,6936.0
2025-02-21,3.435,3.435,3.415,3.435,6348.0
2025-02-24,3.425,3.445,3.425,3.445,8066.0
2025-02-25,3.445,3.445,3.435,3.435,3806.0
2025-02-26,3.435,3.445,3.435,3.435,1027.0
2025-02-27,3.425,3.495,3.425,3.485,45079.0
2025-02-28,3.504,3.504,3.435,3.435,3798.0
2025-03-03,3.455,3.504,3.455,3.485,9049.0
2025-03-04,3.495,3.495,3.475,3.475,2857.0
2025-03-05,3.445,3.465,3.445,3.465,8125.0
2025-03-06,3.465,3.465,3.435,3.445,13731.0
2025-03-07,3.445,3.445,3.415,3.415,4688.0
2025-03-10,3.425,3.425,3.415,3.415,10249.0
2025-03-11,3.445,3.445,3.365,3.405,1816.0
2025-03-12,3.395,3.395,3.346,3.346,28202.0
2025-03-13,3.365,3.375,3.336,3.336,23970.0
2025-03-14,3.346,3.346,3.336,3.336,9908.0
2025-03-17,3.306,3.385,3.306,3.385,21998.0
2025-03-18,3.405,3.405,3.385,3.385,19967.0
2025-03-19,3.375,3.405,3.375,3.385,25018.0
2025-03-20,3.415,3.435,3.405,3.435,59168.0
2025-03-21,3.415,3.445,3.415,3.445,1733.0
2025-03-24,3.415,3.435,3.415,3.415,35499.0
2025-03-25,3.445,3.445,3.385,3.435,32.0
2025-03-26,3.465,3.465,3.435,3.435,1587.0
2025-03-27,3.425,3.445,3.425,3.445,21057.0
2025-03-28,3.524,3.524,3.425,3.425,14418.0
2025-03-31,3.385,3.385,3.385,3.385,22303.0
2025-04-01,3.405,3.405,3.405,3.405,5976.0
2025-04-02,3.435,3.435,3.425,3.425,302.0
2025-04-03,3.375,3.405,3.365,3.405,2061.0
2025-04-04,3.375,3.375,3.326,3.365,203682.0
2025-04-07,3.246,3.246,3.157,3.177,15577.0
2025-04-08,3.177,3.256,3.177,3.236,12374.0
2025-04-09,3.236,3.246,3.177,3.177,10152.0
2025-04-10,3.276,3.375,3.276,3.336,16467.0
2025-04-11,3.336,3.336,3.296,3.306,827.0
2025-04-14,3.306,3.356,3.306,3.346,10553.0
2025-04-15,3.346,3.346,3.346,3.346,0.0
2025-04-16,3.356,3.356,3.326,3.326,1060.0
2025-04-17,3.356,3.356,3.326,3.356,2458.0
2025-04-22,3.346,3.346,3.306,3.316,31985.0
2025-04-23,3.365,3.395,3.365,3.375,7787.0
2025-04-24,3.415,3.415,3.395,3.395,28061.0
2025-04-28,3.425,3.435,3.425,3.435,1932.0
2025-04-29,3.445,3.455,3.445,3.455,1010.0
2025-04-30,3.475,3.495,3.455,3.455,6755.0
2025-05-01,3.485,3.514,3.485,3.495,23022.0
2025-05-02,3.495,3.524,3.495,3.514,1547.0
2025-05-05,3.544,3.544,3.504,3.504,38163.0
2025-05-06,3.514,3.514,3.495,3.504,5004.0
2025-05-07,3.495,3.504,3.495,3.504,13771.0
2025-05-08,3.524,3.544,3.524,3.544,12983.0
2025-05-09,3.524,3.554,3.524,3.554,40378.0
2025-05-12,3.584,3.584,3.544,3.544,10938.0
2025-05-13,3.574,3.574,3.544,3.554,24148.0
2025-05-14,3.554,3.554,3.554,3.554,0.0
2025-05-15,3.564,3.564,3.544,3.564,51.0
2025-05-16,3.554,3.594,3.554,3.594,5988.0
2025-05-19,3.544,3.584,3.514,3.564,254.0
2025-05-20,3.564,3.594,3.564,3.594,2122.0
2025-05-21,3.594,3.594,3.574,3.574,41012.0
2025-05-22,3.554,3.564,3.544,3.544,5167.0
2025-05-23,3.534,3.594,3.534,3.594,344.0
2025-05-26,3.564,3.584,3.564,3.564,4457.0
2025-05-27,3.594,3.594,3.574,3.574,3445.0
2025-05-28,3.594,3.614,3.594,3.614,22982.0
2025-05-29,3.634,3.643,3.624,3.643,60.0
2025-05-30,3.653,3.653,3.594,3.604,25.0
2025-06-02,3.634,3.653,3.604,3.653,9.0
2025-06-03,3.624,3.634,3.624,3.634,500.0
2025-06-04,3.594,3.643,3.594,3.624,7151.0
2025-06-05,3.634,3.634,3.624,3.624,7880.0
2025-06-06,3.624,3.643,3.614,3.614,57055.0
2025-06-10,3.663,3.663,3.624,3.624,21753.0
2025-06-11,3.663,3.683,3.663,3.683,34307.0
2025-06-12,3.663,3.683,3.663,3.663,4687.0
2025-06-13,3.673,3.673,3.643,3.643,3472.0
2025-06-16,3.614,3.653,3.614,3.634,28180.0
2025-06-17,3.653,3.653,3.653,3.653,12037.0
2025-06-18,3.673,3.673,3.643,3.643,9561.0
2025-06-19,3.643,3.653,3.624,3.624,2674.0
2025-06-20,3.624,3.643,3.624,3.634,23845.0
2025-06-23,3.643,3.643,3.614,3.624,7669.0
2025-06-24,3.653,3.653,3.643,3.653,545.0
2025-06-25,3.653,3.653,3.653,3.653,2906.0
2025-06-26,3.663,3.663,3.663,3.663,12468.0
2025-06-27,3.69,3.69,3.66,3.66,54945.0
2025-06-30,3.66,3.7,3.66,3.68,21063.0
2025-07-01,3.67,3.68,3.67,3.68,4328.0
2025-07-02,3.68,3.7,3.68,3.69,17807.0
2025-07-03,3.6,3.6,3.6,3.6,743.0
2025-07-04,3.68,3.74,3.68,3.74,3480.0
2025-07-07,3.74,3.74,3.71,3.71,26599.0
2025-07-08,3.73,3.73,3.72,3.72,1123.0
2025-07-09,3.71,3.74,3.71,3.74,12029.0
2025-07-10,3.74,3.76,3.73,3.75,1851.0
2025-07-11,3.73,3.74,3.72,3.72,100164.0
2025-07-14,3.72,3.74,3.71,3.74,7473.0
2025-07-15,3.75,3.76,3.74,3.74,23254.0
2025-07-16,3.72,3.75,3.72,3.74,4838.0
2025-07-17,3.74,3.76,3.74,3.76,21453.0
2025-07-18,3.79,3.8,3.77,3.78,77399.0
2025-07-21,3.8,3.8,3.77,3.79,13565.0
2025-07-22,3.81,3.81,3.79,3.79,293.0
2025-07-23,3.8,3.8,3.79,3.8,8183.0
2025-07-24,3.8,3.82,3.8,3.82,21157.0
2025-07-25,3.79,3.82,3.79,3.8,11707.0
2025-07-28,3.8,3.82,3.8,3.82,18640.0
2025-07-29,3.83,3.83,3.82,3.82,24961.0
2025-07-30,3.84,3.84,3.82,3.82,22781.0
2025-07-31,3.84,3.85,3.82,3.84,3618.0
2025-08-01,3.84,3.84,3.81,3.81,42560.0
2025-08-04,3.82,3.82,3.81,3.81,73.0
2025-08-05,3.82,3.84,3.82,3.83,1166.0
2025-08-06,3.83,3.83,3.83,3.83,15839.0
2025-08-07,3.82,3.84,3.82,3.82,20216.0
2025-08-08,3.82,3.83,3.8,3.8,43440.0
2025-08-11,3.83,3.83,3.8,3.82,3472.0
2025-08-12,3.81,3.82,3.8,3.82,63013.0
2025-08-13,3.83,3.83,3.83,3.83,1084.0
2025-08-14,3.84,3.85,3.84,3.85,9359.0
2025-08-15,3.89,3.89,3.84,3.85,5919.0
2025-08-18,3.87,3.88,3.85,3.87,8536.0
2025-08-19,3.86,3.86,3.83,3.83,12600.0
2025-08-20,3.84,3.84,3.83,3.83,93.0
2025-08-21,3.81,3.84,3.8,3.84,29090.0
2025-08-22,3.79,3.84,3.79,3.84,3162.0
2025-08-25,3.84,3.86,3.83,3.83,20921.0
2025-08-26,3.81,3.84,3.81,3.82,1354.0
2025-08-27,3.82,3.87,3.82,3.85,13468.0
2025-08-28,3.85,3.87,3.85,3.85,8198.0
2025-08-29,3.85,3.85,3.85,3.85,69.0
2025-09-01,3.89,3.89,3.87,3.88,4578.0
2025-09-02,3.9,3.9,3.85,3.85,113541.0
2025-09-03,3.9,3.9,3.84,3.85,17624.0
2025-09-04,3.85,3.85,3.85,3.85,428.0
2025-09-05,3.85,3.88,3.85,3.86,13955.0
2025-09-08,3.8,3.82,3.8,3.81,7919.0
2025-09-09,3.85,3.86,3.84,3.84,6142.0
2025-09-10,3.85,3.85,3.84,3.84,51784.0
2025-09-11,3.86,3.86,3.83,3.84,11823.0
2025-09-12,3.85,3.86,3.84,3.84,128914.0
2025-09-15,3.9,3.9,3.83,3.83,14486.0
2025-09-16,3.83,3.83,3.81,3.81,2540.0
2025-09-17,3.82,3.82,3.82,3.82,2349.0
2025-09-18,3.82,3.85,3.82,3.83,23979.0
2025-09-19,3.85,3.85,3.83,3.85,3661.0
2025-09-22,3.85,3.85,3.82,3.85,16710.0
2025-09-23,3.86,3.86,3.82,3.82,5423.0
2025-09-24,3.82,3.82,3.81,3.81,155.0
2025-09-25,3.8,3.8,3.79,3.79,13230.0
2025-09-26,3.79,3.79,3.77,3.77,40519.0
2025-09-29,3.75,3.8,3.75,3.78,15389.0
2025-09-30,3.81,3.82,3.79,3.81,150.0
2025-10-01,3.8,3.8,3.79,3.8,116052.0
2025-10-02,3.83,3.83,3.82,3.82,23644.0
2025-10-03,3.85,3.86,3.85,3.86,3235.0
2025-10-06,3.85,3.87,3.85,3.87,48249.0
2025-10-07,3.87,3.87,3.84,3.84,3309.0
2025-10-08,3.87,3.87,3.84,3.84,1295.0
2025-10-09,3.8,3.87,3.8,3.87,1621.0
2025-10-10,4.0,4.0,3.85,3.86,59948.0
2025-10-13,3.85,3.86,3.83,3.83,141.0
2025-10-14,3.83,3.84,3.83,3.84,205.0
2025-10-15,3.87,3.87,3.86,3.87,20271.0
2025-10-16,3.87,3.87,3.85,3.87,55.0
2025-10-17,3.88,3.88,3.82,3.83,24570.0
2025-10-20,3.83,3.84,3.82,3.83,11124.0
2025-10-21,3.84,3.84,3.82,3.82,5511.0
2025-10-22,3.84,3.85,3.84,3.85,17447.0
2025-10-23,3.85,3.88,3.85,3.85,5888.0
2025-10-24,3.88,3.89,3.86,3.89,34815.0
2025-10-27,3.95,3.96,3.89,3.9,7558.0
2025-10-28,3.91,3.91,3.85,3.85,34490.0
2025-10-29,3.85,3.85,3.83,3.83,9584.0
2025-10-30,3.82,3.83,3.81,3.82,41571.0
2025-10-31,3.84,3.86,3.83,3.85,2298.0
2025-11-03,3.8,3.85,3.8,3.85,2158.0
2025-11-04,3.86,3.86,3.81,3.82,9724.0
2025-11-05,3.82,3.82,3.79,3.79,20838.0
2025-11-06,3.82,3.82,3.82,3.82,159.0
2025-11-07,3.83,3.83,3.78,3.8,17945.0
2025-11-10,3.8,3.8,3.77,3.78,2914.0
2025-11-11,3.8,3.8,3.79,3.79,751.0
2025-11-12,3.82,3.82,3.82,3.82,139.0
2025-11-13,3.8,3.8,3.77,3.77,3846.0
2025-11-14,3.76,3.76,3.74,3.75,5780.0
2025-11-17,3.75,3.76,3.72,3.76,2698.0
2025-11-18,3.72,3.74,3.71,3.71,158315.0
2025-11-19,3.76,3.76,3.68,3.68,30192.0
2025-11-20,3.7,3.73,3.7,3.73,25584.0
2025-11-21,3.7,3.72,3.7,3.7,8638.0
2025-11-24,3.73,3.76,3.73,3.73,219829.0
2025-11-25,3.73,3.73,3.73,3.73,0.0
2025-11-26,3.81,3.825,3.81,3.81,5702.0