Date,Open,High,Low,Close,Volume
2020-11-05,3.805,3.855,3.8,3.855,161303.0
2020-11-06,3.88,3.88,3.845,3.845,241574.0
2020-11-09,3.855,3.895,3.835,3.895,168961.0
2020-11-10,3.755,3.755,3.71,3.72,190877.0
2020-11-11,3.68,3.68,3.645,3.65,60735.0
2020-11-12,3.725,3.735,3.725,3.725,133546.0
2020-11-13,3.735,3.735,3.72,3.735,46124.0
2020-11-16,3.735,3.735,3.735,3.735,0.0
2020-11-17,3.74,3.745,3.72,3.725,87574.0
2020-11-18,3.725,3.725,3.72,3.725,133642.0
2020-11-19,3.705,3.71,3.69,3.695,65354.0
2020-11-20,3.725,3.735,3.72,3.735,21313.0
2020-11-23,3.74,3.755,3.74,3.755,80113.0
2020-11-24,3.76,3.785,3.76,3.775,84653.0
2020-11-25,3.76,3.77,3.76,3.76,172428.0
2020-11-26,3.775,3.785,3.775,3.785,110256.0
2020-11-27,3.775,3.775,3.77,3.775,151486.0
2020-11-30,3.805,3.805,3.76,3.76,85103.0
2020-12-01,3.82,3.83,3.82,3.83,24645.0
2020-12-02,3.83,3.83,3.815,3.82,116277.0
2020-12-03,3.815,3.83,3.815,3.82,70428.0
2020-12-04,3.805,3.82,3.79,3.82,24463.0
2020-12-07,3.835,3.845,3.83,3.83,51699.0
2020-12-08,3.83,3.865,3.83,3.865,27475.0
2020-12-09,3.865,3.88,3.865,3.87,45843.0
2020-12-10,3.82,3.82,3.805,3.805,48130.0
2020-12-11,3.815,3.83,3.8,3.815,114901.0
2020-12-14,3.835,3.835,3.805,3.835,73900.0
2020-12-15,3.815,3.82,3.79,3.82,84861.0
2020-12-16,3.82,3.835,3.815,3.82,62636.0
2020-12-17,3.845,3.85,3.845,3.85,178135.0
2020-12-18,3.855,3.865,3.845,3.865,63828.0
2020-12-21,3.88,3.885,3.88,3.885,96396.0
2020-12-22,3.865,3.865,3.85,3.855,218931.0
2020-12-23,3.87,3.87,3.855,3.855,57615.0
2020-12-24,3.855,3.855,3.835,3.835,27115.0
2020-12-29,3.855,3.87,3.855,3.865,62052.0
2020-12-30,3.88,3.88,3.87,3.88,39775.0
2020-12-31,3.87,3.87,3.87,3.87,9395.0
2021-01-04,3.885,3.885,3.88,3.885,69178.0
2021-01-05,3.9,3.9,3.885,3.885,24532.0
2021-01-06,3.915,3.925,3.87,3.87,45199.0
2021-01-07,3.91,3.915,3.91,3.915,33249.0
2021-01-08,3.99,3.995,3.99,3.99,21022.0
2021-01-11,4.025,4.035,4.01,4.01,96190.0
2021-01-12,3.995,3.995,3.965,3.965,11780.0
2021-01-13,3.965,3.975,3.96,3.975,61417.0
2021-01-14,3.99,3.995,3.99,3.99,129900.0
2021-01-15,3.975,3.98,3.975,3.975,32911.0
2021-01-18,3.925,3.93,3.925,3.93,101601.0
2021-01-19,3.94,3.96,3.94,3.96,31826.0
2021-01-20,3.995,3.995,3.99,3.995,61733.0
2021-01-21,4.055,4.065,4.055,4.065,78313.0
2021-01-22,4.07,4.075,4.04,4.07,44242.0
2021-01-25,4.07,4.09,4.07,4.09,70992.0
2021-01-27,4.04,4.04,4.035,4.04,103705.0
2021-01-28,3.93,3.945,3.915,3.94,25353.0
2021-01-29,3.98,3.98,3.925,3.955,100703.0
2021-02-01,3.955,3.975,3.895,3.975,57104.0
2021-02-02,4.065,4.085,4.055,4.085,27930.0
2021-02-03,4.145,4.145,4.135,4.135,123438.0
2021-02-04,4.13,4.13,4.115,4.115,66589.0
2021-02-05,4.145,4.15,4.135,4.15,113464.0
2021-02-08,4.145,4.16,4.145,4.15,89427.0
2021-02-09,4.15,4.16,4.15,4.15,110404.0
2021-02-10,4.145,4.16,4.135,4.16,166597.0
2021-02-11,4.15,4.15,4.135,4.145,350889.0
2021-02-12,4.185,4.185,4.165,4.185,63744.0
2021-02-15,4.215,4.225,4.2,4.225,244960.0
2021-02-16,4.225,4.24,4.225,4.24,245663.0
2021-02-17,4.23,4.23,4.215,4.225,118615.0
2021-02-18,4.18,4.18,4.165,4.165,176801.0
2021-02-19,4.16,4.16,4.13,4.145,92556.0
2021-02-22,4.12,4.12,4.085,4.105,416206.0
2021-02-23,4.035,4.035,3.945,3.96,224172.0
2021-02-24,4.01,4.02,3.995,4.005,190017.0
2021-02-25,4.01,4.02,4.005,4.02,126948.0
2021-02-26,3.94,3.975,3.94,3.965,182857.0
2021-03-01,3.995,4.01,3.99,4.005,121395.0
2021-03-02,4.07,4.07,4.055,4.055,138895.0
2021-03-03,4.005,4.01,3.995,4.01,213805.0
2021-03-04,3.925,3.925,3.895,3.895,163877.0
2021-03-05,3.87,3.88,3.835,3.845,37540.0
2021-03-08,3.9,3.9,3.87,3.87,31873.0
2021-03-09,3.855,3.87,3.835,3.87,152454.0
2021-03-10,3.91,3.915,3.895,3.91,58776.0
2021-03-11,3.895,3.895,3.87,3.895,71587.0
2021-03-12,3.945,3.955,3.945,3.955,67938.0
2021-03-15,3.93,3.93,3.925,3.925,119323.0
2021-03-16,3.93,3.945,3.93,3.94,132019.0
2021-03-17,3.955,3.955,3.945,3.955,93028.0
2021-03-18,3.955,3.955,3.895,3.915,128051.0
2021-03-19,3.87,3.885,3.87,3.87,257365.0
2021-03-22,3.87,3.88,3.85,3.88,100089.0
2021-03-23,3.9,3.9,3.895,3.9,121621.0
2021-03-24,3.895,3.915,3.895,3.915,71909.0
2021-03-25,3.94,3.94,3.85,3.855,101823.0
2021-03-26,3.85,3.865,3.83,3.855,122026.0
2021-03-29,3.87,3.9,3.87,3.885,49839.0
2021-03-30,3.91,3.955,3.865,3.87,166349.0
2021-03-31,3.885,3.895,3.88,3.88,166330.0
2021-04-01,3.9,3.96,3.9,3.96,64888.0
2021-04-06,4.01,4.02,4.01,4.01,130614.0
2021-04-07,4.005,4.005,3.995,4.005,76643.0
2021-04-08,4.025,4.04,4.025,4.035,167128.0
2021-04-09,4.025,4.065,4.025,4.055,61144.0
2021-04-12,4.075,4.085,4.065,4.075,156784.0
2021-04-13,4.07,4.085,4.07,4.075,131967.0
2021-04-14,4.09,4.1,4.09,4.1,41755.0
2021-04-15,4.055,4.065,4.05,4.065,148015.0
2021-04-16,4.07,4.105,4.07,4.1,74916.0
2021-04-19,4.115,4.115,4.075,4.075,42414.0
2021-04-20,4.075,4.075,4.055,4.065,123511.0
2021-04-21,4.035,4.035,4.02,4.025,81770.0
2021-04-22,4.025,4.04,4.01,4.04,134566.0
2021-04-23,4.05,4.05,4.04,4.04,86041.0
2021-04-26,4.075,4.075,4.065,4.07,939558.0
2021-04-27,4.1,4.1,4.09,4.1,103439.0
2021-04-28,4.105,4.115,4.105,4.115,159698.0
2021-04-29,4.085,4.1,4.085,4.1,140649.0
2021-04-30,4.04,4.04,4.035,4.035,83853.0
2021-05-03,4.04,4.04,4.035,4.035,89639.0
2021-05-04,3.995,3.995,3.98,3.995,125691.0
2021-05-05,3.94,3.94,3.94,3.94,212439.0
2021-05-06,3.93,3.94,3.9,3.94,124027.0
2021-05-07,3.9,3.91,3.87,3.9,45393.0
2021-05-10,3.925,3.93,3.91,3.91,66276.0
2021-05-11,3.845,3.845,3.76,3.83,93234.0
2021-05-12,3.695,3.83,3.695,3.82,95616.0
2021-05-13,3.79,3.8,3.76,3.79,87337.0
2021-05-14,3.83,3.83,3.805,3.815,45097.0
2021-05-17,3.815,3.83,3.815,3.815,109940.0
2021-05-18,3.815,3.815,3.79,3.815,242410.0
2021-05-19,3.79,3.79,3.76,3.79,49521.0
2021-05-20,3.77,3.8,3.77,3.8,75393.0
2021-05-21,3.835,3.845,3.815,3.845,18354.0
2021-05-24,3.835,3.85,3.835,3.845,65595.0
2021-05-25,3.87,3.88,3.85,3.88,164582.0
2021-05-26,3.895,3.895,3.87,3.87,103058.0
2021-05-27,3.885,3.885,3.87,3.87,284347.0
2021-05-28,3.895,3.9,3.885,3.885,68071.0
2021-05-31,3.91,3.91,3.895,3.895,74456.0
2021-06-01,3.895,3.895,3.855,3.895,139703.0
2021-06-02,3.88,3.885,3.855,3.885,94674.0
2021-06-03,3.865,3.895,3.865,3.895,78743.0
2021-06-04,3.87,3.885,3.87,3.88,46219.0
2021-06-07,3.895,3.895,3.895,3.895,41468.0
2021-06-08,3.915,3.915,3.895,3.915,22891.0
2021-06-09,3.9,3.915,3.9,3.915,102069.0
2021-06-10,3.91,3.915,3.9,3.91,126076.0
2021-06-11,3.91,3.93,3.91,3.93,165590.0
2021-06-15,3.98,3.99,3.98,3.98,117612.0
2021-06-16,3.965,3.965,3.945,3.96,113899.0
2021-06-17,3.96,3.96,3.955,3.96,108449.0
2021-06-18,4.02,4.04,3.995,4.005,99988.0
2021-06-21,3.99,3.99,3.975,3.99,28208.0
2021-06-22,3.995,4.02,3.995,4.02,72620.0
2021-06-23,4.035,4.04,4.02,4.04,51275.0
2021-06-24,4.035,4.035,4.02,4.035,64107.0
2021-06-25,4.04,4.04,4.035,4.04,107227.0
2021-06-28,4.04,4.05,4.035,4.05,70265.0
2021-06-29,4.07,4.07,4.055,4.07,32373.0
2021-06-30,4.075,4.1,4.075,4.1,91828.0
2021-07-01,4.1,4.105,4.1,4.1,272824.0
2021-07-02,4.115,4.125,4.115,4.115,1249288.0
2021-07-05,4.13,4.13,4.125,4.13,1241896.0
2021-07-06,4.125,4.125,4.105,4.105,1208982.0
2021-07-07,4.14,4.17,4.14,4.17,994771.0
2021-07-08,4.17,4.18,4.17,4.17,129028.0
2021-07-09,4.18,4.18,4.105,4.13,125739.0
2021-07-12,4.165,4.165,4.165,4.165,83925.0
2021-07-13,4.17,4.17,4.14,4.165,72094.0
2021-07-14,4.15,4.17,4.15,4.165,176757.0
2021-07-15,4.165,4.18,4.165,4.165,86197.0
2021-07-16,4.14,4.14,4.14,4.14,80399.0
2021-07-19,4.14,4.14,4.115,4.14,169689.0
2021-07-20,4.105,4.15,4.1,4.15,47055.0
2021-07-21,4.155,4.17,4.14,4.17,161267.0
2021-07-22,4.205,4.205,4.19,4.195,274949.0
2021-07-23,4.235,4.245,4.21,4.245,117172.0
2021-07-26,4.25,4.285,4.25,4.285,96512.0
2021-07-27,4.275,4.285,4.27,4.285,173649.0
2021-07-28,4.27,4.27,4.25,4.27,264887.0
2021-07-29,4.27,4.275,4.26,4.26,184990.0
2021-07-30,4.245,4.245,4.22,4.235,78487.0
2021-08-02,4.25,4.27,4.245,4.27,92581.0
2021-08-03,4.25,4.26,4.235,4.235,62018.0
2021-08-04,4.25,4.25,4.23,4.235,64303.0
2021-08-05,4.27,4.29,4.26,4.275,244973.0
2021-08-06,4.29,4.3,4.29,4.3,153020.0
2021-08-09,4.29,4.29,4.285,4.29,124900.0
2021-08-10,4.3,4.31,4.285,4.3,296120.0
2021-08-11,4.315,4.315,4.3,4.315,185566.0
2021-08-12,4.29,4.3,4.285,4.3,255529.0
2021-08-13,4.315,4.315,4.315,4.315,373934.0
2021-08-16,4.315,4.33,4.315,4.325,106698.0
2021-08-17,4.33,4.35,4.325,4.34,440835.0
2021-08-18,4.325,4.33,4.31,4.33,108303.0
2021-08-19,4.315,4.34,4.3,4.33,433030.0
2021-08-20,4.355,4.365,4.33,4.365,133629.0
2021-08-23,4.39,4.39,4.375,4.39,182459.0
2021-08-24,4.415,4.415,4.395,4.395,96809.0
2021-08-25,4.405,4.415,4.38,4.415,96328.0
2021-08-26,4.38,4.405,4.38,4.405,209328.0
2021-08-27,4.395,4.415,4.39,4.405,176475.0
2021-08-30,4.405,4.42,4.395,4.42,157877.0
2021-08-31,4.43,4.435,4.43,4.43,146211.0
2021-09-01,4.395,4.415,4.38,4.415,86493.0
2021-09-02,4.405,4.405,4.395,4.395,167044.0
2021-09-03,4.39,4.415,4.39,4.405,182271.0
2021-09-06,4.405,4.415,4.39,4.415,132543.0
2021-09-07,4.415,4.42,4.395,4.42,148795.0
2021-09-08,4.415,4.42,4.415,4.415,210508.0
2021-09-09,4.39,4.395,4.375,4.39,213619.0
2021-09-10,4.38,4.39,4.365,4.39,129077.0
2021-09-13,4.39,4.395,4.38,4.39,242131.0
2021-09-14,4.365,4.38,4.34,4.375,131553.0
2021-09-15,4.38,4.38,4.35,4.375,250519.0
2021-09-16,4.375,4.38,4.365,4.38,193261.0
2021-09-17,4.39,4.395,4.39,4.395,120146.0
2021-09-20,4.355,4.375,4.35,4.355,207161.0
2021-09-21,4.31,4.34,4.3,4.33,161685.0
2021-09-22,4.33,4.355,4.325,4.35,92364.0
2021-09-23,4.38,4.39,4.38,4.38,671181.0
2021-09-24,4.38,4.405,4.375,4.395,173828.0
2021-09-27,4.395,4.395,4.375,4.395,51542.0
2021-09-28,4.325,4.33,4.3,4.325,188464.0
2021-09-29,4.245,4.25,4.235,4.25,94002.0
2021-09-30,4.26,4.27,4.245,4.27,120350.0
2021-10-01,4.22,4.23,4.195,4.21,116875.0
2021-10-04,4.235,4.235,4.22,4.23,112838.0
2021-10-05,4.195,4.195,4.15,4.19,241821.0
2021-10-06,4.21,4.21,4.19,4.205,93525.0
2021-10-07,4.22,4.245,4.22,4.235,72197.0
2021-10-08,4.245,4.245,4.23,4.245,148063.0
2021-10-11,4.21,4.21,4.195,4.21,170513.0
2021-10-12,4.17,4.18,4.15,4.165,143786.0
2021-10-13,4.165,4.19,4.155,4.19,79313.0
2021-10-14,4.205,4.21,4.195,4.205,132972.0
2021-10-15,4.235,4.25,4.22,4.25,89382.0
2021-10-18,4.26,4.27,4.245,4.27,85634.0
2021-10-19,4.285,4.29,4.27,4.275,158867.0
2021-10-20,4.26,4.29,4.25,4.275,225806.0
2021-10-21,4.26,4.26,4.23,4.25,125542.0
2021-10-22,4.285,4.285,4.25,4.285,148932.0
2021-10-25,4.285,4.285,4.25,4.285,120368.0
2021-10-26,4.26,4.29,4.26,4.285,141763.0
2021-10-27,4.27,4.29,4.26,4.285,969972.0
2021-10-28,4.27,4.275,4.27,4.275,106207.0
2021-10-29,4.275,4.275,4.26,4.26,186931.0
2021-11-01,4.29,4.315,4.29,4.315,144769.0
2021-11-02,4.3,4.31,4.285,4.3,69302.0
2021-11-03,4.34,4.35,4.325,4.325,112074.0
2021-11-04,4.355,4.355,4.355,4.355,123034.0
2021-11-05,4.42,4.435,4.42,4.42,101051.0
2021-11-08,4.46,4.47,4.38,4.38,167016.0
2021-11-09,4.435,4.455,4.435,4.445,125128.0
2021-11-10,4.445,4.445,4.42,4.42,97585.0
2021-11-11,4.39,4.43,4.39,4.415,101346.0
2021-11-12,4.445,4.455,4.435,4.445,57369.0
2021-11-15,4.46,4.47,4.455,4.46,45854.0
2021-11-16,4.46,4.46,4.435,4.455,62988.0
2021-11-17,4.5,4.51,4.5,4.51,52287.0
2021-11-18,4.475,4.5,4.47,4.47,67297.0
2021-11-19,4.51,4.535,4.495,4.525,59792.0
2021-11-22,4.535,4.54,4.5,4.5,110595.0
2021-11-23,4.475,4.475,4.455,4.46,77146.0
2021-11-24,4.43,4.43,4.42,4.43,89063.0
2021-11-25,4.46,4.47,4.435,4.47,67174.0
2021-11-26,4.46,4.47,4.445,4.445,154635.0
2021-11-29,4.39,4.46,4.38,4.46,117060.0
2021-11-30,4.485,4.495,4.46,4.47,100063.0
2021-12-01,4.43,4.435,4.405,4.435,120670.0
2021-12-02,4.38,4.415,4.355,4.405,87559.0
2021-12-03,4.42,4.42,4.38,4.42,178883.0
2021-12-06,4.405,4.415,4.39,4.395,116112.0
2021-12-07,4.38,4.38,4.365,4.375,147806.0
2021-12-08,4.455,4.46,4.445,4.46,120072.0
2021-12-09,4.415,4.445,4.405,4.405,211508.0
2021-12-10,4.415,4.415,4.39,4.405,141690.0
2021-12-13,4.415,4.42,4.415,4.42,105151.0
2021-12-14,4.375,4.39,4.355,4.39,155097.0
2021-12-15,4.34,4.34,4.31,4.33,165740.0
2021-12-16,4.39,4.395,4.375,4.395,136289.0
2021-12-17,4.34,4.435,4.31,4.315,117841.0
2021-12-20,4.29,4.29,4.25,4.27,112063.0
2021-12-21,4.285,4.29,4.285,4.29,78569.0
2021-12-22,4.315,4.325,4.31,4.325,321543.0
2021-12-23,4.355,4.355,4.325,4.35,205345.0
2021-12-24,4.355,4.355,4.35,4.35,27377.0
2021-12-29,4.42,4.43,4.395,4.42,114530.0
2021-12-30,4.39,4.39,4.375,4.375,132470.0
2021-12-31,4.375,4.375,4.33,4.355,21897.0
2022-01-04,4.39,4.395,4.39,4.39,25982.0
2022-01-05,4.31,4.31,4.29,4.3,34201.0
2022-01-06,4.21,4.22,4.19,4.205,105367.0
2022-01-07,4.205,4.205,4.195,4.195,54964.0
2022-01-10,4.13,4.13,4.1,4.115,73148.0
2022-01-11,4.105,4.105,4.09,4.105,59722.0
2022-01-12,4.125,4.13,4.125,4.125,88840.0
2022-01-13,4.115,4.13,4.115,4.115,77591.0
2022-01-14,4.06,4.06,4.035,4.06,106631.0
2022-01-17,4.06,4.075,4.045,4.065,160327.0
2022-01-18,4.05,4.075,4.05,4.06,51223.0
2022-01-19,4.02,4.035,3.98,3.98,140316.0
2022-01-20,3.985,3.995,3.97,3.995,153578.0
2022-01-21,3.945,3.955,3.915,3.945,78735.0
2022-01-24,3.915,3.94,3.915,3.93,70472.0
2022-01-25,3.88,3.9,3.85,3.875,80143.0
2022-01-27,3.88,3.88,3.82,3.86,100984.0
2022-01-28,3.875,3.9,3.875,3.89,47106.0
2022-01-31,3.93,3.955,3.92,3.94,55525.0
2022-02-01,3.955,3.985,3.955,3.98,131419.0
2022-02-02,3.995,4.005,3.97,4.005,58379.0
2022-02-03,3.985,4.035,3.965,3.98,67136.0
2022-02-04,3.97,4.045,3.965,3.965,93425.0
2022-02-07,3.98,3.985,3.97,3.985,128076.0
2022-02-08,3.945,3.965,3.93,3.955,148805.0
2022-02-09,3.965,3.97,3.945,3.97,91486.0
2022-02-10,4.005,4.005,3.98,3.995,92651.0
2022-02-11,3.965,3.965,3.94,3.955,68533.0
2022-02-14,3.915,3.92,3.875,3.915,82280.0
2022-02-15,3.9,3.9,3.875,3.875,199663.0
2022-02-16,3.92,3.92,3.915,3.92,110747.0
2022-02-17,3.915,3.915,3.88,3.905,62707.0
2022-02-18,3.875,3.89,3.85,3.88,194922.0
2022-02-21,3.84,3.85,3.82,3.825,176061.0
2022-02-22,3.835,3.835,3.755,3.81,119906.0
2022-02-23,3.82,3.835,3.795,3.825,86917.0
2022-02-24,3.77,3.78,3.695,3.76,108671.0
2022-02-25,3.825,3.85,3.795,3.835,77098.0
2022-02-28,3.85,3.85,3.785,3.835,51349.0
2022-03-01,3.85,3.865,3.835,3.86,104964.0
2022-03-02,3.8,3.8,3.77,3.8,95182.0
2022-03-03,3.82,3.825,3.8,3.82,112019.0
2022-03-04,3.8,3.8,3.74,3.76,112301.0
2022-03-07,3.73,3.76,3.665,3.68,61769.0
2022-03-08,3.68,3.705,3.68,3.68,124253.0
2022-03-09,3.69,3.695,3.665,3.695,92592.0
2022-03-10,3.755,3.755,3.73,3.745,66396.0
2022-03-11,3.74,3.745,3.72,3.74,35849.0
2022-03-14,3.73,3.755,3.73,3.755,26684.0
2022-03-15,3.795,3.795,3.695,3.76,178390.0
2022-03-16,3.785,3.795,3.76,3.785,115465.0
2022-03-17,3.795,3.795,3.76,3.78,114343.0
2022-03-18,3.795,3.795,3.77,3.77,64066.0
2022-03-21,3.84,3.84,3.82,3.835,123925.0
2022-03-22,3.85,3.85,3.82,3.85,95667.0
2022-03-23,3.835,3.86,3.835,3.86,82321.0
2022-03-24,3.825,3.835,3.795,3.835,112934.0
2022-03-25,3.825,3.85,3.825,3.84,91510.0
2022-03-28,3.825,3.85,3.81,3.84,119904.0
2022-03-29,3.86,3.875,3.85,3.875,79778.0
2022-03-30,3.875,3.88,3.875,3.875,76847.0
2022-03-31,3.875,3.88,3.86,3.88,74770.0
2022-04-01,3.825,3.825,3.8,3.825,796291.0
2022-04-04,3.825,3.825,3.795,3.82,84272.0
2022-04-05,3.84,3.84,3.82,3.82,43263.0
2022-04-06,3.795,3.795,3.77,3.78,41971.0
2022-04-07,3.755,3.76,3.74,3.76,44625.0
2022-04-08,3.755,3.78,3.755,3.78,48329.0
2022-04-11,3.77,3.77,3.755,3.755,36672.0
2022-04-12,3.73,3.73,3.715,3.715,55050.0
2022-04-13,3.715,3.715,3.69,3.715,76895.0
2022-04-14,3.715,3.74,3.715,3.74,52500.0
2022-04-19,3.72,3.745,3.72,3.745,68400.0
2022-04-20,3.73,3.73,3.715,3.72,71954.0
2022-04-21,3.745,3.755,3.73,3.74,68581.0
2022-04-22,3.695,3.705,3.665,3.705,66902.0
2022-04-26,3.675,3.675,3.635,3.655,99420.0
2022-04-27,3.615,3.625,3.615,3.615,174097.0
2022-04-28,3.675,3.69,3.65,3.68,102246.0
2022-04-29,3.69,3.695,3.675,3.69,63197.0
2022-05-02,3.655,3.675,3.655,3.675,33488.0
2022-05-03,3.65,3.65,3.625,3.64,53040.0
2022-05-04,3.64,3.655,3.64,3.655,83986.0
2022-05-05,3.65,3.655,3.64,3.655,56276.0
2022-05-06,3.615,3.615,3.595,3.6,77194.0
2022-05-09,3.6,3.615,3.585,3.6,139808.0
2022-05-10,3.53,3.535,3.505,3.53,96151.0
2022-05-11,3.53,3.555,3.53,3.535,41583.0
2022-05-12,3.57,3.585,3.555,3.585,25295.0
2022-05-13,3.535,3.57,3.535,3.555,63279.0
2022-05-16,3.56,3.585,3.56,3.575,89573.0
2022-05-17,3.545,3.57,3.535,3.56,100766.0
2022-05-18,3.575,3.6,3.575,3.585,57484.0
2022-05-19,3.535,3.56,3.535,3.545,48718.0
2022-05-20,3.545,3.56,3.53,3.555,88650.0
2022-05-23,3.535,3.535,3.505,3.515,59565.0
2022-05-24,3.515,3.535,3.515,3.52,77348.0
2022-05-25,3.52,3.52,3.495,3.495,41693.0
2022-05-26,3.515,3.53,3.515,3.515,288050.0
2022-05-27,3.555,3.555,3.505,3.515,136024.0
2022-05-30,3.595,3.595,3.57,3.595,113541.0
2022-05-31,3.57,3.595,3.57,3.595,38591.0
2022-06-01,3.575,3.575,3.545,3.555,56224.0
2022-06-02,3.545,3.56,3.545,3.56,176867.0
2022-06-03,3.585,3.595,3.57,3.595,69755.0
2022-06-06,3.595,3.595,3.575,3.585,90130.0
2022-06-07,3.6,3.61,3.535,3.61,80936.0
2022-06-08,3.595,3.6,3.575,3.595,46719.0
2022-06-09,3.585,3.595,3.57,3.57,89408.0
2022-06-10,3.545,3.57,3.535,3.535,168984.0
2022-06-14,3.48,3.515,3.48,3.49,248584.0
2022-06-15,3.515,3.515,3.495,3.515,95074.0
2022-06-16,3.48,3.515,3.48,3.48,295960.0
2022-06-17,3.43,3.47,3.43,3.455,124061.0
2022-06-20,3.47,3.48,3.455,3.455,80552.0
2022-06-21,3.49,3.495,3.48,3.49,98322.0
2022-06-22,3.53,3.535,3.515,3.52,54417.0
2022-06-23,3.515,3.545,3.515,3.53,89387.0
2022-06-24,3.53,3.56,3.53,3.555,197477.0
2022-06-27,3.57,3.595,3.555,3.575,122635.0
2022-06-28,3.575,3.575,3.555,3.57,37717.0
2022-06-29,3.52,3.555,3.52,3.555,155183.0
2022-06-30,3.52,3.53,3.505,3.53,123265.0
2022-07-01,3.52,3.535,3.495,3.535,31909.0
2022-07-04,3.53,3.545,3.52,3.545,33887.0
2022-07-05,3.545,3.555,3.515,3.545,57758.0
2022-07-06,3.53,3.555,3.53,3.555,19225.0
2022-07-07,3.57,3.57,3.535,3.555,135266.0
2022-07-08,3.56,3.575,3.56,3.575,31491.0
2022-07-11,3.57,3.575,3.56,3.575,28860.0
2022-07-12,3.595,3.595,3.57,3.595,34538.0
2022-07-13,3.555,3.555,3.535,3.535,82843.0
2022-07-14,3.52,3.53,3.52,3.52,54912.0
2022-07-15,3.535,3.555,3.535,3.555,27311.0
2022-07-18,3.535,3.57,3.535,3.57,16524.0
2022-07-19,3.545,3.545,3.495,3.495,52293.0
2022-07-20,3.535,3.56,3.53,3.555,40025.0
2022-07-21,3.545,3.56,3.535,3.56,44636.0
2022-07-22,3.56,3.57,3.56,3.56,58393.0
2022-07-25,3.57,3.575,3.57,3.57,7817.0
2022-07-26,3.545,3.545,3.52,3.535,48138.0
2022-07-27,3.53,3.56,3.53,3.53,69226.0
2022-07-28,3.545,3.545,3.535,3.545,42163.0
2022-07-29,3.615,3.625,3.6,3.6,54527.0
2022-08-01,3.64,3.64,3.61,3.61,147925.0
2022-08-02,3.625,3.625,3.625,3.625,64618.0
2022-08-03,3.665,3.665,3.615,3.635,104528.0
2022-08-04,3.68,3.68,3.65,3.655,157836.0
2022-08-05,3.695,3.695,3.675,3.695,110927.0
2022-08-08,3.695,3.705,3.69,3.695,78716.0
2022-08-09,3.655,3.675,3.64,3.675,50044.0
2022-08-10,3.65,3.65,3.64,3.64,76116.0
2022-08-11,3.675,3.68,3.655,3.675,51966.0
2022-08-12,3.64,3.65,3.635,3.635,31823.0
2022-08-15,3.665,3.68,3.655,3.655,124314.0
2022-08-16,3.695,3.72,3.695,3.715,52164.0
2022-08-17,3.715,3.73,3.705,3.73,27474.0
2022-08-18,3.77,3.77,3.715,3.715,38780.0
2022-08-19,3.72,3.745,3.72,3.74,58111.0
2022-08-22,3.695,3.695,3.68,3.68,80470.0
2022-08-23,3.69,3.69,3.64,3.64,48429.0
2022-08-24,3.635,3.655,3.635,3.655,22091.0
2022-08-25,3.665,3.665,3.625,3.625,107049.0
2022-08-26,3.68,3.68,3.655,3.68,63355.0
2022-08-29,3.61,3.635,3.595,3.635,30428.0
2022-08-30,3.595,3.6,3.575,3.575,55381.0
2022-08-31,3.6,3.6,3.57,3.585,113595.0
2022-09-01,3.585,3.585,3.545,3.545,75938.0
2022-09-02,3.56,3.595,3.56,3.595,75105.0
2022-09-05,3.575,3.595,3.57,3.595,37756.0
2022-09-06,3.585,3.595,3.57,3.595,42982.0
2022-09-07,3.585,3.61,3.585,3.585,80559.0
2022-09-08,3.615,3.655,3.6,3.625,68196.0
2022-09-09,3.61,3.635,3.595,3.595,32304.0
2022-09-12,3.64,3.65,3.615,3.64,43818.0
2022-09-13,3.625,3.65,3.625,3.65,68835.0
2022-09-14,3.615,3.635,3.61,3.625,93583.0
2022-09-15,3.625,3.635,3.6,3.61,78203.0
2022-09-16,3.61,3.61,3.585,3.595,54034.0
2022-09-19,3.595,3.595,3.575,3.575,45631.0
2022-09-20,3.57,3.6,3.57,3.6,37164.0
2022-09-21,3.56,3.595,3.56,3.595,34475.0
2022-09-23,3.585,3.595,3.56,3.57,148287.0
2022-09-26,3.585,3.615,3.585,3.615,93704.0
2022-09-27,3.61,3.625,3.6,3.615,76426.0
2022-09-28,3.615,3.615,3.61,3.61,17387.0
2022-09-29,3.625,3.635,3.61,3.615,35743.0
2022-09-30,3.61,3.61,3.585,3.61,25848.0
2022-10-03,3.6,3.61,3.585,3.61,33744.0
2022-10-04,3.61,3.665,3.61,3.655,122889.0
2022-10-05,3.665,3.665,3.635,3.665,32965.0
2022-10-06,3.65,3.655,3.64,3.64,32471.0
2022-10-07,3.665,3.665,3.64,3.665,52880.0
2022-10-10,3.625,3.665,3.625,3.665,27538.0
2022-10-11,3.635,3.65,3.615,3.625,47499.0
2022-10-12,3.615,3.64,3.615,3.625,109242.0
2022-10-13,3.61,3.635,3.6,3.6,44528.0
2022-10-14,3.6,3.6,3.575,3.595,47636.0
2022-10-17,3.61,3.625,3.6,3.615,54514.0
2022-10-18,3.615,3.64,3.615,3.625,10809.0
2022-10-19,3.625,3.64,3.615,3.615,64261.0
2022-10-20,3.635,3.64,3.635,3.635,44499.0
2022-10-21,3.625,3.635,3.61,3.635,58921.0
2022-10-24,3.615,3.625,3.6,3.625,43157.0
2022-10-25,3.64,3.64,3.61,3.625,71539.0
2022-10-26,3.64,3.64,3.625,3.635,62591.0
2022-10-27,3.615,3.615,3.6,3.615,120118.0
2022-10-28,3.6,3.625,3.6,3.61,37754.0
2022-10-31,3.655,3.665,3.625,3.625,44437.0
2022-11-01,3.65,3.65,3.635,3.635,34271.0
2022-11-02,3.635,3.635,3.625,3.635,27529.0
2022-11-03,3.61,3.615,3.595,3.61,55323.0
2022-11-04,3.6,3.6,3.575,3.575,30606.0
2022-11-07,3.575,3.585,3.555,3.575,75614.0
2022-11-08,3.575,3.575,3.555,3.575,74523.0
2022-11-09,3.585,3.595,3.57,3.57,40123.0
2022-11-10,3.555,3.56,3.53,3.56,106552.0
2022-11-11,3.64,3.65,3.615,3.625,70111.0
2022-11-14,3.585,3.615,3.585,3.615,64848.0
2022-11-15,3.61,3.615,3.585,3.615,41554.0
2022-11-16,3.61,3.625,3.6,3.615,100732.0
2022-11-17,3.61,3.625,3.595,3.625,119198.0
2022-11-18,3.6,3.6,3.57,3.595,66080.0
2022-11-21,3.61,3.635,3.61,3.635,34096.0
2022-11-22,3.615,3.615,3.595,3.615,59591.0
2022-11-23,3.64,3.65,3.64,3.65,89070.0
2022-11-24,3.65,3.65,3.635,3.635,41760.0
2022-11-25,3.64,3.65,3.615,3.635,64067.0
2022-11-28,3.625,3.655,3.625,3.65,68320.0
2022-11-29,3.625,3.655,3.61,3.635,30647.0
2022-11-30,3.635,3.635,3.61,3.625,76356.0
2022-12-01,3.64,3.665,3.64,3.655,83461.0
2022-12-02,3.665,3.665,3.655,3.655,63022.0
2022-12-05,3.65,3.65,3.61,3.61,94889.0
2022-12-06,3.65,3.65,3.615,3.615,51611.0
2022-12-07,3.625,3.625,3.6,3.625,53899.0
2022-12-08,3.615,3.625,3.6,3.625,40107.0
2022-12-09,3.61,3.61,3.61,3.61,41002.0
2022-12-12,3.575,3.595,3.56,3.585,38220.0
2022-12-13,3.585,3.6,3.575,3.595,55794.0
2022-12-14,3.61,3.625,3.6,3.6,18994.0
2022-12-15,3.595,3.6,3.595,3.6,16930.0
2022-12-16,3.57,3.575,3.545,3.545,99725.0
2022-12-19,3.53,3.535,3.505,3.53,182675.0
2022-12-20,3.515,3.52,3.495,3.505,98376.0
2022-12-21,3.52,3.53,3.495,3.495,77805.0
2022-12-22,3.52,3.545,3.495,3.495,75772.0
2022-12-23,3.545,3.545,3.515,3.515,44939.0
2022-12-28,3.515,3.52,3.515,3.52,9869.0
2022-12-29,3.515,3.515,3.49,3.49,26931.0
2022-12-30,3.52,3.52,3.515,3.52,12769.0
2023-01-03,3.515,3.515,3.47,3.47,36398.0
2023-01-04,3.515,3.515,3.48,3.495,7626.0
2023-01-05,3.495,3.505,3.495,3.505,1970.0
2023-01-06,3.47,3.49,3.465,3.47,165706.0
2023-01-09,3.47,3.49,3.455,3.47,101926.0
2023-01-10,3.465,3.47,3.465,3.47,6609.0
2023-01-11,3.48,3.49,3.47,3.48,43823.0
2023-01-12,3.495,3.505,3.49,3.505,5733.0
2023-01-13,3.505,3.505,3.49,3.505,28063.0
2023-01-16,3.515,3.515,3.495,3.505,33044.0
2023-01-17,3.495,3.515,3.495,3.495,80611.0
2023-01-18,3.495,3.515,3.49,3.505,29403.0
2023-01-19,3.515,3.53,3.505,3.515,39797.0
2023-01-20,3.48,3.48,3.47,3.47,4706.0
2023-01-23,3.505,3.505,3.48,3.49,7597.0
2023-01-24,3.49,3.515,3.49,3.495,90849.0
2023-01-25,3.495,3.515,3.49,3.49,61977.0
2023-01-27,3.495,3.495,3.465,3.495,111140.0
2023-01-30,3.495,3.495,3.47,3.495,37674.0
2023-01-31,3.49,3.495,3.465,3.47,64840.0
2023-02-01,3.495,3.495,3.47,3.47,81344.0
2023-02-02,3.48,3.49,3.48,3.49,94594.0
2023-02-03,3.495,3.515,3.49,3.515,91414.0
2023-02-06,3.515,3.535,3.495,3.515,45374.0
2023-02-07,3.495,3.505,3.47,3.49,75260.0
2023-02-08,3.495,3.515,3.49,3.495,69078.0
2023-02-09,3.495,3.505,3.48,3.48,62076.0
2023-02-10,3.49,3.495,3.48,3.49,56989.0
2023-02-13,3.49,3.495,3.48,3.48,29023.0
2023-02-14,3.505,3.515,3.49,3.49,103074.0
2023-02-15,3.505,3.52,3.49,3.52,38970.0
2023-02-16,3.515,3.52,3.495,3.495,92713.0
2023-02-17,3.48,3.495,3.47,3.495,17760.0
2023-02-20,3.47,3.47,3.45,3.45,121693.0
2023-02-21,3.455,3.465,3.44,3.45,4743865.0
2023-02-22,3.45,3.465,3.44,3.455,33427.0
2023-02-23,3.45,3.455,3.425,3.45,41896.0
2023-02-24,3.465,3.465,3.455,3.465,125500.0
2023-02-27,3.44,3.45,3.415,3.425,162130.0
2023-02-28,3.43,3.44,3.415,3.43,231337.0
2023-03-01,3.415,3.425,3.39,3.41,106872.0
2023-03-02,3.41,3.41,3.385,3.385,17202.0
2023-03-03,3.43,3.44,3.425,3.425,65857.0
2023-03-06,3.455,3.49,3.455,3.48,70784.0
2023-03-07,3.465,3.495,3.465,3.495,78368.0
2023-03-08,3.495,3.505,3.48,3.48,48696.0
2023-03-09,3.49,3.505,3.48,3.48,31473.0
2023-03-10,3.45,3.47,3.45,3.465,83315.0
2023-03-13,3.45,3.455,3.44,3.44,6622.0
2023-03-14,3.425,3.44,3.41,3.44,48315.0
2023-03-15,3.43,3.455,3.43,3.455,89307.0
2023-03-16,3.465,3.465,3.44,3.465,42395.0
2023-03-17,3.48,3.505,3.455,3.455,69996.0
2023-03-20,3.465,3.48,3.465,3.465,30792.0
2023-03-21,3.465,3.49,3.465,3.47,93282.0
2023-03-22,3.515,3.515,3.49,3.505,76426.0
2023-03-23,3.48,3.505,3.48,3.48,71069.0
2023-03-24,3.52,3.53,3.505,3.52,24577.0
2023-03-27,3.53,3.53,3.505,3.53,124643.0
2023-03-28,3.495,3.515,3.49,3.49,23982.0
2023-03-29,3.49,3.495,3.47,3.49,16950.0
2023-03-30,3.52,3.535,3.505,3.52,51738.0
2023-03-31,3.52,3.545,3.52,3.545,28594.0
2023-04-03,3.56,3.575,3.555,3.57,46284.0
2023-04-04,3.57,3.575,3.555,3.575,87730.0
2023-04-05,3.57,3.585,3.56,3.585,15624.0
2023-04-06,3.57,3.57,3.555,3.555,44200.0
2023-04-11,3.57,3.585,3.56,3.585,40498.0
2023-04-12,3.575,3.595,3.57,3.585,46506.0
2023-04-13,3.57,3.575,3.555,3.57,36917.0
2023-04-14,3.575,3.595,3.57,3.595,23074.0
2023-04-17,3.6,3.61,3.585,3.585,32612.0
2023-04-18,3.595,3.595,3.57,3.57,64920.0
2023-04-19,3.575,3.6,3.575,3.595,21831.0
2023-04-20,3.56,3.585,3.56,3.57,77865.0
2023-04-21,3.585,3.6,3.575,3.6,63361.0
2023-04-24,3.575,3.585,3.57,3.585,98762.0
2023-04-26,3.56,3.575,3.56,3.575,44526.0
2023-04-27,3.555,3.56,3.535,3.535,19903.0
2023-04-28,3.57,3.585,3.555,3.585,106653.0
2023-05-01,3.585,3.595,3.57,3.57,114755.0
2023-05-02,3.575,3.575,3.535,3.535,8939.0
2023-05-03,3.555,3.56,3.535,3.545,34045.0
2023-05-04,3.545,3.555,3.52,3.52,57722.0
2023-05-05,3.515,3.515,3.495,3.495,38395.0
2023-05-08,3.535,3.555,3.52,3.52,61150.0
2023-05-09,3.545,3.545,3.535,3.535,15960.0
2023-05-10,3.53,3.545,3.53,3.545,10445.0
2023-05-11,3.545,3.57,3.545,3.57,73857.0
2023-05-12,3.57,3.6,3.57,3.595,38800.0
2023-05-15,3.595,3.615,3.595,3.595,54801.0
2023-05-16,3.6,3.6,3.585,3.6,145076.0
2023-05-17,3.6,3.625,3.6,3.615,31643.0
2023-05-18,3.64,3.655,3.625,3.64,83850.0
2023-05-19,3.69,3.69,3.69,3.69,67798.0
2023-05-22,3.68,3.695,3.665,3.695,46344.0
2023-05-23,3.69,3.695,3.675,3.695,58031.0
2023-05-24,3.625,3.64,3.625,3.625,22894.0
2023-05-25,3.635,3.655,3.625,3.655,77686.0
2023-05-26,3.74,3.74,3.695,3.715,40166.0
2023-05-29,3.785,3.8,3.78,3.795,59578.0
2023-05-30,3.78,3.81,3.77,3.795,95407.0
2023-05-31,3.795,3.795,3.77,3.77,133261.0
2023-06-01,3.74,3.745,3.73,3.73,25536.0
2023-06-02,3.745,3.76,3.73,3.73,37478.0
2023-06-05,3.755,3.77,3.755,3.77,77226.0
2023-06-06,3.77,3.77,3.74,3.74,25566.0
2023-06-07,3.74,3.76,3.73,3.74,41673.0
2023-06-08,3.705,3.705,3.675,3.675,38483.0
2023-06-09,3.695,3.715,3.695,3.715,12069.0
2023-06-13,3.78,3.78,3.76,3.77,22309.0
2023-06-14,3.77,3.795,3.77,3.795,40909.0
2023-06-15,3.785,3.785,3.76,3.76,10840.0
2023-06-16,3.76,3.78,3.755,3.76,42125.0
2023-06-19,3.76,3.78,3.755,3.755,24919.0
2023-06-20,3.76,3.78,3.74,3.77,41383.0
2023-06-21,3.745,3.76,3.745,3.755,23618.0
2023-06-22,3.73,3.73,3.705,3.715,95430.0
2023-06-23,3.76,3.78,3.74,3.78,46647.0
2023-06-26,3.755,3.755,3.74,3.755,44229.0
2023-06-27,3.705,3.705,3.68,3.69,95377.0
2023-06-28,3.74,3.77,3.74,3.755,31387.0
2023-06-29,3.78,3.78,3.755,3.78,43007.0
2023-06-30,3.785,3.785,3.77,3.77,115324.0
2023-07-03,3.825,3.835,3.81,3.82,75671.0
2023-07-04,3.825,3.84,3.82,3.84,28813.0
2023-07-05,3.82,3.82,3.795,3.8,51267.0
2023-07-06,3.81,3.81,3.795,3.795,26095.0
2023-07-07,3.755,3.77,3.755,3.755,18835.0
2023-07-10,3.755,3.755,3.73,3.745,44159.0
2023-07-11,3.755,3.76,3.74,3.745,45939.0
2023-07-12,3.745,3.755,3.72,3.745,102280.0
2023-07-13,3.785,3.81,3.78,3.78,94423.0
2023-07-14,3.825,3.825,3.81,3.81,39585.0
2023-07-17,3.835,3.875,3.835,3.875,59337.0
2023-07-18,3.84,3.85,3.825,3.84,29089.0
2023-07-19,3.875,3.9,3.875,3.9,55695.0
2023-07-20,3.85,3.85,3.8,3.81,51586.0
2023-07-21,3.795,3.81,3.78,3.81,61228.0
2023-07-24,3.82,3.82,3.795,3.795,56942.0
2023-07-25,3.795,3.81,3.77,3.795,66318.0
2023-07-26,3.795,3.82,3.795,3.8,29837.0
2023-07-27,3.77,3.785,3.745,3.755,72516.0
2023-07-28,3.8,3.835,3.785,3.835,74668.0
2023-07-31,3.865,3.865,3.835,3.835,72138.0
2023-08-01,3.865,3.88,3.85,3.865,30555.0
2023-08-02,3.84,3.86,3.835,3.86,149938.0
2023-08-03,3.82,3.82,3.8,3.81,51995.0
2023-08-04,3.795,3.81,3.785,3.795,79314.0
2023-08-07,3.82,3.835,3.81,3.82,24880.0
2023-08-08,3.835,3.865,3.835,3.85,107600.0
2023-08-09,3.85,3.85,3.82,3.82,68317.0
2023-08-10,3.82,3.82,3.81,3.81,21514.0
2023-08-11,3.84,3.84,3.835,3.84,14685.0
2023-08-14,3.82,3.825,3.795,3.8,66451.0
2023-08-15,3.835,3.86,3.835,3.84,24937.0
2023-08-16,3.81,3.85,3.81,3.835,134168.0
2023-08-17,3.8,3.84,3.8,3.84,36101.0
2023-08-18,3.785,3.795,3.78,3.78,20346.0
2023-08-21,3.785,3.795,3.76,3.785,110106.0
2023-08-22,3.8,3.82,3.795,3.82,31830.0
2023-08-23,3.82,3.82,3.8,3.82,37395.0
2023-08-24,3.84,3.875,3.84,3.875,213397.0
2023-08-25,3.8,3.8,3.785,3.785,46185.0
2023-08-28,3.795,3.81,3.785,3.785,72878.0
2023-08-29,3.825,3.825,3.795,3.8,56104.0
2023-08-30,3.86,3.88,3.85,3.85,531629.0
2023-08-31,3.88,3.9,3.865,3.875,241599.0
2023-09-01,3.88,3.905,3.875,3.905,18393.0
2023-09-04,3.905,3.915,3.89,3.89,24274.0
2023-09-05,3.905,3.945,3.905,3.945,46702.0
2023-09-06,3.94,3.94,3.915,3.92,54752.0
2023-09-07,3.89,3.915,3.88,3.9,36427.0
2023-09-08,3.89,3.905,3.89,3.905,18153.0
2023-09-11,3.915,3.915,3.875,3.88,84467.0
2023-09-12,3.915,3.92,3.905,3.905,50093.0
2023-09-13,3.875,3.9,3.875,3.9,29532.0
2023-09-14,3.89,3.9,3.875,3.89,40285.0
2023-09-15,3.9,3.905,3.875,3.875,53600.0
2023-09-18,3.85,3.865,3.835,3.835,65744.0
2023-09-19,3.835,3.86,3.835,3.86,94342.0
2023-09-20,3.825,3.835,3.81,3.81,200864.0
2023-09-21,3.8,3.82,3.795,3.8,30646.0
2023-09-22,3.72,3.74,3.72,3.74,44562.0
2023-09-25,3.74,3.745,3.73,3.74,73619.0
2023-09-26,3.73,3.73,3.705,3.73,41857.0
2023-09-27,3.705,3.72,3.695,3.72,55373.0
2023-09-28,3.72,3.73,3.705,3.72,17123.0
2023-09-29,3.715,3.715,3.69,3.69,24520.0
2023-10-02,3.73,3.745,3.73,3.745,15515.0
2023-10-03,3.76,3.77,3.755,3.755,19608.0
2023-10-04,3.715,3.73,3.705,3.715,61638.0
2023-10-05,3.73,3.74,3.695,3.72,25239.0
2023-10-06,3.72,3.74,3.715,3.72,22941.0
2023-10-09,3.745,3.755,3.745,3.745,15232.0
2023-10-10,3.755,3.76,3.74,3.745,33430.0
2023-10-11,3.78,3.785,3.77,3.78,84017.0
2023-10-12,3.8,3.825,3.8,3.81,51709.0
2023-10-13,3.84,3.85,3.825,3.84,47844.0
2023-10-16,3.8,3.8,3.78,3.795,81539.0
2023-10-17,3.825,3.825,3.81,3.81,15320.0
2023-10-18,3.81,3.81,3.785,3.785,37079.0
2023-10-19,3.78,3.8,3.78,3.8,25910.0
2023-10-20,3.74,3.76,3.74,3.755,30734.0
2023-10-23,3.715,3.73,3.705,3.705,152093.0
2023-10-24,3.72,3.74,3.705,3.715,265081.0
2023-10-25,3.745,3.755,3.72,3.72,296066.0
2023-10-26,3.69,3.695,3.68,3.68,106728.0
2023-10-27,3.68,3.69,3.65,3.65,173464.0
2023-10-30,3.665,3.675,3.655,3.655,174959.0
2023-10-31,3.68,3.695,3.675,3.675,76081.0
2023-11-01,3.695,3.715,3.695,3.695,25874.0
2023-11-02,3.73,3.745,3.73,3.73,17280.0
2023-11-03,3.77,3.785,3.76,3.785,35486.0
2023-11-06,3.785,3.8,3.78,3.8,27088.0
2023-11-07,3.82,3.835,3.81,3.825,19389.0
2023-11-08,3.85,3.865,3.85,3.85,20637.0
2023-11-09,3.875,3.9,3.875,3.9,16213.0
2023-11-10,3.88,3.88,3.86,3.875,24314.0
2023-11-13,3.945,3.955,3.94,3.945,34589.0
2023-11-14,3.945,3.97,3.945,3.955,164902.0
2023-11-15,3.985,3.995,3.98,3.98,40469.0
2023-11-16,3.945,3.945,3.93,3.94,39507.0
2023-11-17,3.965,3.97,3.955,3.97,15454.0
2023-11-20,3.955,3.955,3.93,3.94,47327.0
2023-11-21,3.97,3.995,3.97,3.985,22612.0
2023-11-22,3.97,3.97,3.965,3.97,29859.0
2023-11-23,3.985,3.995,3.985,3.995,16517.0
2023-11-24,4.01,4.01,4.005,4.01,59713.0
2023-11-27,4.005,4.005,3.965,3.995,93530.0
2023-11-28,3.98,3.985,3.965,3.98,43753.0
2023-11-29,3.965,3.98,3.955,3.98,80850.0
2023-11-30,3.965,3.98,3.955,3.955,123665.0
2023-12-01,3.955,3.955,3.945,3.945,55371.0
2023-12-04,3.965,3.97,3.945,3.965,38451.0
2023-12-05,3.92,3.945,3.92,3.945,31252.0
2023-12-06,3.965,3.965,3.955,3.955,49898.0
2023-12-07,3.955,3.955,3.92,3.945,58139.0
2023-12-08,3.955,3.97,3.945,3.945,44630.0
2023-12-11,4.005,4.02,3.995,3.995,73412.0
2023-12-12,4.035,4.05,4.025,4.035,31598.0
2023-12-13,4.065,4.09,4.065,4.065,65932.0
2023-12-14,4.085,4.1,4.06,4.065,87767.0
2023-12-15,4.045,4.05,4.02,4.025,182688.0
2023-12-18,4.045,4.05,4.045,4.045,52007.0
2023-12-19,4.06,4.1,4.06,4.09,237140.0
2023-12-20,4.105,4.105,4.085,4.105,115156.0
2023-12-21,4.065,4.065,4.045,4.045,72246.0
2023-12-22,4.09,4.09,4.06,4.085,40016.0
2023-12-27,4.06,4.06,4.06,4.06,7939.0
2023-12-28,4.06,4.06,4.06,4.06,3960.0
2023-12-29,4.065,4.065,4.065,4.065,1978.0
2024-01-02,4.035,4.045,4.035,4.045,6341.0
2024-01-03,3.98,3.98,3.98,3.98,3037.0
2024-01-04,3.98,3.98,3.98,3.98,9023.0
2024-01-05,3.965,3.965,3.965,3.965,3159.0
2024-01-08,3.965,3.985,3.965,3.965,30170.0
2024-01-09,4.025,4.045,4.02,4.025,39391.0
2024-01-10,4.065,4.085,4.05,4.05,118206.0
2024-01-11,4.105,4.105,4.09,4.105,37598.0
2024-01-12,4.1,4.115,4.09,4.105,72016.0
2024-01-15,4.105,4.125,4.105,4.115,36904.0
2024-01-16,4.125,4.14,4.115,4.125,48485.0
2024-01-17,4.165,4.165,4.15,4.15,67720.0
2024-01-18,4.17,4.18,4.155,4.17,21208.0
2024-01-19,4.22,4.23,4.205,4.21,39278.0
2024-01-22,4.26,4.285,4.26,4.275,63027.0
2024-01-23,4.3,4.3,4.27,4.27,41681.0
2024-01-24,4.31,4.315,4.285,4.29,20188.0
2024-01-25,4.34,4.34,4.31,4.31,24772.0
2024-01-29,4.34,4.35,4.325,4.34,33674.0
2024-01-30,4.39,4.395,4.375,4.395,24713.0
2024-01-31,4.35,4.375,4.34,4.35,86056.0
2024-02-01,4.3,4.33,4.3,4.33,57313.0
2024-02-02,4.395,4.415,4.39,4.39,61636.0
2024-02-05,4.485,4.515,4.475,4.485,226373.0
2024-02-06,4.515,4.535,4.51,4.525,71091.0
2024-02-07,4.5,4.51,4.485,4.5,90093.0
2024-02-08,4.555,4.575,4.555,4.555,46310.0
2024-02-09,4.605,4.605,4.58,4.605,85673.0
2024-02-12,4.64,4.66,4.64,4.66,40349.0
2024-02-13,4.62,4.63,4.6,4.615,165035.0
2024-02-14,4.58,4.605,4.575,4.575,82442.0
2024-02-15,4.575,4.67,4.575,4.66,94516.0
2024-02-16,4.67,4.67,4.645,4.645,65352.0
2024-02-19,4.63,4.645,4.62,4.62,59074.0
2024-02-20,4.63,4.645,4.615,4.615,117105.0
2024-02-21,4.555,4.565,4.525,4.55,88438.0
2024-02-22,4.575,4.6,4.575,4.6,186903.0
2024-02-23,4.62,4.7,4.62,4.695,310117.0
2024-02-26,4.695,4.7,4.68,4.695,58144.0
2024-02-27,4.72,4.72,4.685,4.685,35479.0
2024-02-28,4.695,4.725,4.695,4.71,82961.0
2024-02-29,4.71,4.735,4.71,4.735,173962.0
2024-03-01,4.76,4.79,4.76,4.785,34743.0
2024-03-04,4.845,4.855,4.83,4.84,62343.0
2024-03-05,4.865,4.88,4.855,4.88,51248.0
2024-03-06,4.83,4.83,4.79,4.79,37716.0
2024-03-07,4.8,4.815,4.775,4.8,97202.0
2024-03-08,4.895,4.92,4.87,4.895,408908.0
2024-03-11,4.815,4.815,4.765,4.785,516457.0
2024-03-12,4.76,4.76,4.725,4.735,243074.0
2024-03-13,4.84,4.855,4.8,4.83,406495.0
2024-03-14,4.815,4.815,4.79,4.815,46072.0
2024-03-15,4.815,4.845,4.79,4.83,990892.0
2024-03-18,4.775,4.79,4.75,4.79,94301.0
2024-03-19,4.785,4.825,4.76,4.79,1057118.0
2024-03-20,4.855,4.855,4.825,4.84,40486.0
2024-03-21,4.855,4.885,4.855,4.885,215082.0
2024-03-22,4.92,4.96,4.92,4.96,105424.0
2024-03-25,4.945,4.95,4.925,4.945,35614.0
2024-03-26,4.95,4.965,4.935,4.96,252210.0
2024-03-27,4.925,4.96,4.925,4.935,112245.0
2024-03-28,4.87,4.895,4.865,4.88,78701.0
2024-04-02,4.92,4.92,4.895,4.91,81971.0
2024-04-03,4.8,4.885,4.8,4.88,69042.0
2024-04-04,4.905,4.92,4.885,4.905,29100.0
2024-04-05,4.84,4.845,4.815,4.84,73978.0
2024-04-08,4.91,4.935,4.895,4.925,93728.0
2024-04-09,4.91,4.92,4.895,4.905,52262.0
2024-04-10,4.88,4.885,4.855,4.885,80850.0
2024-04-11,4.92,4.925,4.895,4.925,144810.0
2024-04-12,4.975,4.975,4.95,4.96,76160.0
2024-04-15,4.945,4.945,4.92,4.945,27692.0
2024-04-16,4.865,4.87,4.84,4.865,87887.0
2024-04-17,4.885,4.895,4.87,4.87,40039.0
2024-04-18,4.815,4.825,4.79,4.805,60551.0
2024-04-19,4.76,4.76,4.685,4.725,76999.0
2024-04-22,4.66,4.66,4.62,4.655,102765.0
2024-04-23,4.645,4.67,4.645,4.67,65575.0
2024-04-24,4.725,4.75,4.725,4.735,52670.0
2024-04-26,4.71,4.72,4.695,4.71,116368.0
2024-04-29,4.735,4.75,4.725,4.725,88115.0
2024-04-30,4.72,4.735,4.7,4.735,79684.0
2024-05-01,4.67,4.68,4.655,4.66,61718.0
2024-05-02,4.67,4.68,4.655,4.68,62075.0
2024-05-03,4.7,4.71,4.685,4.7,68386.0
2024-05-06,4.76,4.76,4.735,4.75,43940.0
2024-05-07,4.825,4.84,4.8,4.805,82232.0
2024-05-08,4.83,4.84,4.815,4.83,64957.0
2024-05-09,4.83,4.84,4.805,4.825,85226.0
2024-05-10,4.855,4.855,4.83,4.855,99289.0
2024-05-13,4.88,4.885,4.865,4.885,47765.0
2024-05-14,4.855,4.855,4.825,4.845,54312.0
2024-05-15,4.855,4.88,4.855,4.87,60707.0
2024-05-16,4.935,4.95,4.92,4.95,96674.0
2024-05-17,4.895,4.905,4.88,4.885,64575.0
2024-05-20,4.885,4.885,4.865,4.885,84244.0
2024-05-21,4.895,4.925,4.895,4.925,66248.0
2024-05-22,4.925,4.95,4.925,4.925,45415.0
2024-05-23,4.975,5.0,4.965,4.985,54969.0
2024-05-24,4.975,5.0,4.965,4.985,38939.0
2024-05-27,5.015,5.04,5.015,5.025,78796.0
2024-05-28,5.025,5.04,5.01,5.015,63438.0
2024-05-29,5.065,5.065,5.03,5.03,98720.0
2024-05-30,5.025,5.025,4.985,5.01,64496.0
2024-05-31,4.935,4.95,4.935,4.945,82271.0
2024-06-03,4.945,4.985,4.945,4.95,83535.0
2024-06-04,4.985,4.985,4.88,4.965,78004.0
2024-06-05,4.95,4.96,4.935,4.945,90013.0
2024-06-06,5.055,5.08,5.055,5.055,59944.0
2024-06-07,5.055,5.07,5.04,5.05,43417.0
2024-06-11,5.135,5.135,5.11,5.135,69044.0
2024-06-12,5.145,5.145,5.12,5.135,92321.0
2024-06-13,5.215,5.24,5.2,5.215,62619.0
2024-06-14,5.21,5.215,5.19,5.215,74995.0
2024-06-17,5.2,5.21,5.185,5.2,86689.0
2024-06-18,5.225,5.235,5.2,5.225,73225.0
2024-06-19,5.275,5.275,5.24,5.255,57155.0
2024-06-20,5.265,5.28,5.24,5.28,74360.0
2024-06-21,5.235,5.235,5.19,5.2,95709.0
2024-06-24,5.175,5.21,5.165,5.17,51267.0
2024-06-25,5.12,5.13,5.095,5.13,116478.0
2024-06-26,5.13,5.2,5.13,5.19,63079.0
2024-06-27,5.16,5.16,5.135,5.135,39688.0
2024-06-28,5.185,5.2,5.17,5.17,43666.0
2024-07-01,5.115,5.15,5.115,5.115,133214.0
2024-07-02,5.115,5.14,5.115,5.115,48981.0
2024-07-03,5.155,5.155,5.13,5.155,84942.0
2024-07-04,5.205,5.205,5.17,5.17,63806.0
2024-07-05,5.18,5.195,5.165,5.17,54691.0
2024-07-08,5.18,5.215,5.18,5.19,38831.0
2024-07-09,5.215,5.245,5.215,5.23,60643.0
2024-07-10,5.215,5.215,5.19,5.205,88511.0
2024-07-11,5.255,5.265,5.23,5.265,92934.0
2024-07-12,5.17,5.18,5.15,5.165,90437.0
2024-07-15,5.195,5.23,5.195,5.195,55128.0
2024-07-16,5.215,5.22,5.19,5.22,26706.0
2024-07-17,5.205,5.205,5.165,5.165,147537.0
2024-07-18,4.99,4.99,4.96,4.985,61456.0
2024-07-19,4.96,4.96,4.935,4.96,55494.0
2024-07-22,4.95,4.965,4.94,4.965,65488.0
2024-07-23,5.0,5.015,4.985,4.99,204749.0
2024-07-24,5.01,5.035,5.0,5.025,74792.0
2024-07-25,5.0,5.0,4.885,4.9,93564.0
2024-07-26,4.86,4.86,4.835,4.835,27168.0
2024-07-29,4.895,4.925,4.895,4.9,67323.0
2024-07-30,4.885,4.895,4.86,4.895,113418.0
2024-07-31,4.85,4.895,4.85,4.895,34769.0
2024-08-01,5.0,5.04,5.0,5.035,205885.0
2024-08-02,4.895,4.895,4.845,4.87,103133.0
2024-08-05,4.885,4.885,4.55,4.655,118664.0
2024-08-06,4.695,4.925,4.645,4.72,185618.0
2024-08-07,4.735,4.76,4.71,4.75,112698.0
2024-08-08,4.695,4.72,4.69,4.71,64626.0
2024-08-09,4.82,4.825,4.795,4.82,86551.0
2024-08-12,4.86,4.87,4.845,4.87,77185.0
2024-08-13,4.875,4.875,4.85,4.85,59872.0
2024-08-14,4.91,4.925,4.895,4.91,45009.0
2024-08-15,4.925,4.96,4.925,4.94,48608.0
2024-08-16,5.04,5.05,5.025,5.035,88677.0
2024-08-19,5.01,5.01,4.975,4.99,79883.0
2024-08-20,5.01,5.025,4.99,5.025,41370.0
2024-08-21,4.99,4.99,4.965,4.99,66513.0
2024-08-22,5.025,5.025,5.0,5.015,49311.0
2024-08-23,4.985,4.99,4.96,4.985,89852.0
2024-08-26,4.965,4.965,4.94,4.96,22406.0
2024-08-27,4.895,4.925,4.895,4.92,66298.0
2024-08-28,4.92,4.925,4.9,4.925,25295.0
2024-08-29,4.87,4.87,4.845,4.845,97658.0
2024-08-30,4.9,4.92,4.885,4.895,70944.0
2024-09-02,4.95,4.965,4.95,4.96,42839.0
2024-09-03,4.96,4.965,4.94,4.95,20575.0
2024-09-04,4.835,4.835,4.795,4.82,151072.0
2024-09-05,4.785,4.805,4.78,4.795,41927.0
2024-09-06,4.76,4.78,4.745,4.78,48860.0
2024-09-09,4.735,4.755,4.71,4.735,44429.0
2024-09-10,4.78,4.785,4.755,4.77,61771.0
2024-09-11,4.795,4.81,4.78,4.795,44931.0
2024-09-12,4.9,4.92,4.885,4.885,76592.0
2024-09-13,4.935,4.94,4.92,4.94,45609.0
2024-09-16,4.975,4.975,4.96,4.965,42475.0
2024-09-17,4.975,4.975,4.96,4.975,19284.0
2024-09-18,4.96,4.985,4.96,4.985,46990.0
2024-09-19,4.985,4.985,4.96,4.975,37967.0
2024-09-20,5.01,5.025,5.01,5.01,34551.0
2024-09-23,5.09,5.1,5.075,5.08,61094.0
2024-09-24,5.08,5.08,5.05,5.075,89630.0
2024-09-25,5.075,5.075,5.05,5.065,87136.0
2024-09-26,5.14,5.165,5.13,5.165,73816.0
2024-09-27,5.115,5.115,5.09,5.09,44124.0
2024-09-30,5.065,5.065,5.01,5.01,105324.0
2024-10-01,5.025,5.055,5.025,5.04,35098.0
2024-10-02,5.025,5.035,5.0,5.01,40568.0
2024-10-03,5.055,5.055,5.025,5.035,19714.0
2024-10-04,5.08,5.1,5.065,5.1,43770.0
2024-10-07,5.155,5.17,5.15,5.15,89470.0
2024-10-08,5.14,5.15,5.115,5.15,127678.0
2024-10-09,5.215,5.215,5.06,5.19,83818.0
2024-10-10,5.18,5.245,5.08,5.215,38670.0
2024-10-11,5.22,5.23,5.195,5.195,24930.0
2024-10-14,5.245,5.265,5.23,5.255,46694.0
2024-10-15,5.285,5.33,5.285,5.305,104619.0
2024-10-16,5.22,5.23,5.205,5.23,68775.0
2024-10-17,5.245,5.245,5.195,5.195,35805.0
2024-10-18,5.23,5.245,5.215,5.24,67728.0
2024-10-21,5.265,5.265,5.23,5.23,66544.0
2024-10-22,5.295,5.305,5.245,5.245,62675.0
2024-10-23,5.265,5.27,5.245,5.265,58090.0
2024-10-24,5.265,5.27,5.245,5.265,54101.0
2024-10-25,5.24,5.265,5.23,5.23,27350.0
2024-10-28,5.285,5.31,5.27,5.31,39644.0
2024-10-29,5.28,5.295,5.265,5.285,99722.0
2024-10-30,5.32,5.355,5.32,5.335,32017.0
2024-10-31,5.285,5.285,5.255,5.255,44700.0
2024-11-01,5.195,5.195,5.165,5.17,45734.0
2024-11-04,5.215,5.23,5.18,5.23,31718.0
2024-11-05,5.17,5.17,5.15,5.15,26753.0
2024-11-06,5.205,5.36,5.205,5.345,33049.0
2024-11-07,5.36,5.36,5.32,5.345,89027.0
2024-11-08,5.385,5.4,5.37,5.385,27935.0
2024-11-11,5.445,5.485,5.445,5.475,46382.0
2024-11-12,5.5,5.51,5.475,5.49,71431.0
2024-11-13,5.485,5.485,5.45,5.47,39431.0
2024-11-14,5.485,5.49,5.46,5.485,47614.0
2024-11-15,5.45,5.45,5.4,5.435,95307.0
2024-11-18,5.385,5.4,5.37,5.4,60641.0
2024-11-19,5.36,5.37,5.33,5.37,90681.0
2024-11-20,5.395,5.435,5.395,5.4,92464.0
2024-11-21,5.41,5.425,5.385,5.4,55127.0
2024-11-22,5.46,5.49,5.45,5.49,47984.0
2024-11-25,5.515,5.535,5.5,5.515,127547.0
2024-11-26,5.51,5.515,5.475,5.51,183571.0
2024-11-27,5.54,5.56,5.525,5.55,65491.0
2024-11-28,5.515,5.525,5.5,5.525,72567.0
2024-11-29,5.535,5.535,5.5,5.535,106730.0
2024-12-02,5.55,5.56,5.47,5.56,100832.0
2024-12-03,5.54,5.585,5.54,5.56,91560.0
2024-12-04,5.59,5.625,5.575,5.625,81904.0
2024-12-05,5.69,5.715,5.68,5.68,132587.0
2024-12-06,5.675,5.69,5.65,5.69,109518.0
2024-12-09,5.705,5.745,5.705,5.715,248426.0
2024-12-10,5.605,5.63,5.59,5.6,133532.0
2024-12-11,5.59,5.59,5.56,5.585,119348.0
2024-12-12,5.675,5.68,5.63,5.665,125208.0
2024-12-13,5.655,5.675,5.655,5.675,96944.0
2024-12-16,5.655,5.665,5.625,5.625,152379.0
2024-12-17,5.72,5.745,5.715,5.745,144589.0
2024-12-18,5.68,5.715,5.675,5.7,70691.0
2024-12-19,5.6,5.6,5.56,5.56,140947.0
2024-12-20,5.6,5.6,5.55,5.55,93227.0
2024-12-23,5.59,5.83,5.59,5.6,58159.0
2024-12-24,5.63,5.655,5.625,5.655,21217.0
2024-12-27,5.7,5.7,5.665,5.7,22796.0
2024-12-30,5.64,5.64,5.6,5.63,6084.0
2024-12-31,5.575,5.59,5.56,5.565,16883.0
2025-01-02,5.585,5.585,5.54,5.56,12984.0
2025-01-03,5.6,5.625,5.585,5.605,16074.0
2025-01-06,5.69,5.7,5.665,5.69,14654.0
2025-01-07,5.765,5.765,5.74,5.74,46512.0
2025-01-08,5.69,5.705,5.675,5.675,41893.0
2025-01-09,5.68,5.69,5.665,5.675,23571.0
2025-01-10,5.69,5.69,5.65,5.665,77348.0
2025-01-13,5.715,5.74,5.7,5.72,40165.0
2025-01-14,5.68,5.68,5.655,5.68,39889.0
2025-01-15,5.715,5.715,5.68,5.68,22419.0
2025-01-16,5.78,5.795,5.755,5.77,45800.0
2025-01-17,5.805,5.82,5.79,5.82,32738.0
2025-01-20,5.855,5.88,5.835,5.835,130584.0
2025-01-21,5.86,5.86,5.82,5.83,88839.0
2025-01-22,5.905,5.95,5.905,5.95,52827.0
2025-01-23,6.01,6.01,5.985,6.01,37242.0
2025-01-24,6.06,6.065,6.035,6.04,121490.0
2025-01-28,5.7,5.705,5.665,5.705,201219.0
2025-01-29,5.755,5.795,5.755,5.795,147350.0
2025-01-30,5.805,5.83,5.78,5.83,80397.0
2025-01-31,5.88,5.895,5.845,5.845,56076.0
2025-02-03,5.79,5.815,5.7,5.77,98555.0
2025-02-04,5.83,5.83,5.815,5.82,53170.0
2025-02-05,5.79,5.795,5.755,5.755,141783.0
2025-02-06,5.855,5.87,5.845,5.86,49159.0
2025-02-07,5.895,5.905,5.86,5.905,68212.0
2025-02-10,5.855,5.905,5.855,5.895,69137.0
2025-02-11,5.93,5.93,5.895,5.93,113837.0
2025-02-12,5.885,5.885,5.845,5.88,171901.0
2025-02-13,5.88,5.88,5.845,5.87,50894.0
2025-02-14,5.87,5.88,5.845,5.88,81030.0
2025-02-17,5.855,5.855,5.82,5.855,25724.0
2025-02-18,5.88,5.895,5.86,5.87,64018.0
2025-02-19,5.885,5.895,5.86,5.87,88558.0
2025-02-20,5.835,5.835,5.795,5.795,57680.0
2025-02-21,5.73,5.73,5.7,5.7,48618.0
2025-02-24,5.63,5.63,5.6,5.63,72914.0
2025-02-25,5.56,5.56,5.525,5.525,121483.0
2025-02-26,5.51,5.51,5.485,5.49,70664.0
2025-02-27,5.575,5.605,5.575,5.6,83254.0
2025-02-28,5.54,5.55,5.515,5.55,48014.0
2025-03-03,5.585,5.59,5.56,5.585,41471.0
2025-03-04,5.49,5.5,5.46,5.5,123565.0
2025-03-05,5.425,5.445,5.4,5.445,77486.0
2025-03-06,5.445,5.475,5.435,5.47,85798.0
2025-03-07,5.345,5.355,5.31,5.355,44062.0
2025-03-10,5.27,5.285,5.245,5.28,27501.0
2025-03-11,5.15,5.165,5.01,5.165,191821.0
2025-03-12,5.17,5.215,5.17,5.205,78385.0
2025-03-13,5.27,5.285,5.24,5.265,80730.0
2025-03-14,5.24,5.255,5.22,5.255,82107.0
2025-03-17,5.265,5.28,5.245,5.265,81309.0
2025-03-18,5.295,5.295,5.27,5.27,106886.0
2025-03-19,5.24,5.27,5.23,5.255,48622.0
2025-03-20,5.335,5.36,5.33,5.335,61530.0
2025-03-21,5.33,5.345,5.33,5.33,84150.0
2025-03-24,5.33,5.37,5.33,5.335,106650.0
2025-03-25,5.41,5.41,5.375,5.41,175788.0
2025-03-26,5.41,5.41,5.37,5.395,127821.0
2025-03-27,5.285,5.295,5.265,5.265,86960.0
2025-03-28,5.24,5.245,5.205,5.245,52400.0
2025-03-31,5.165,5.165,5.125,5.155,101959.0
2025-04-01,5.155,5.165,5.13,5.155,91835.0
2025-04-02,5.17,5.18,5.165,5.17,77492.0
2025-04-03,5.14,5.165,5.055,5.165,102082.0
2025-04-04,5.08,5.08,5.01,5.08,309953.0
2025-04-07,5.075,5.075,4.825,5.0,169525.0
2025-04-08,5.165,5.17,5.05,5.13,340260.0
2025-04-09,5.09,5.14,5.04,5.05,81966.0
2025-04-10,5.265,5.265,5.19,5.195,80219.0
2025-04-11,5.15,5.22,5.055,5.22,44317.0
2025-04-14,5.155,5.165,5.125,5.125,90422.0
2025-04-15,5.105,5.14,5.1,5.125,37469.0
2025-04-16,5.125,5.13,5.09,5.115,25812.0
2025-04-17,5.08,5.105,5.075,5.09,31218.0
2025-04-22,5.01,5.01,4.975,4.975,67853.0
2025-04-23,5.05,5.105,5.05,5.105,97771.0
2025-04-24,5.115,5.14,5.115,5.13,33888.0
2025-04-28,5.265,5.265,5.23,5.23,27458.0
2025-04-29,5.245,5.265,5.23,5.255,19800.0
2025-04-30,5.28,5.28,5.255,5.265,31282.0
2025-05-01,5.305,5.335,5.305,5.31,42575.0
2025-05-02,5.31,5.355,5.31,5.345,69956.0
2025-05-05,5.345,5.37,5.33,5.33,40967.0
2025-05-06,5.355,5.375,5.335,5.345,43471.0
2025-05-07,5.395,5.395,5.355,5.355,22091.0
2025-05-08,5.395,5.41,5.385,5.4,23655.0
2025-05-09,5.4,5.435,5.395,5.435,49167.0
2025-05-12,5.47,5.475,5.445,5.46,56862.0
2025-05-13,5.515,5.525,5.47,5.5,49321.0
2025-05-14,5.535,5.565,5.535,5.565,42094.0
2025-05-15,5.585,5.585,5.56,5.565,19156.0
2025-05-16,5.59,5.615,5.575,5.6,100358.0
2025-05-19,5.585,5.6,5.56,5.565,21049.0
2025-05-20,5.615,5.64,5.605,5.64,71097.0
2025-05-21,5.615,5.64,5.6,5.6,24401.0
2025-05-22,5.6,5.625,5.59,5.59,26623.0
2025-05-23,5.605,5.625,5.59,5.59,36496.0
2025-05-26,5.6,5.625,5.585,5.605,56961.0
2025-05-27,5.625,5.63,5.59,5.59,67995.0
2025-05-28,5.655,5.69,5.655,5.675,70845.0
2025-05-29,5.72,5.765,5.675,5.745,34303.0
2025-05-30,5.65,5.665,5.625,5.655,75586.0
2025-06-02,5.665,5.665,5.615,5.64,26629.0
2025-06-03,5.69,5.7,5.665,5.7,66606.0
2025-06-04,5.73,5.745,5.715,5.745,64042.0
2025-06-05,5.73,5.755,5.73,5.74,21274.0
2025-06-06,5.74,5.765,5.73,5.745,9242.0
2025-06-10,5.73,5.795,5.715,5.745,62986.0
2025-06-11,5.745,5.755,5.715,5.74,43141.0
2025-06-12,5.765,5.765,5.74,5.745,87631.0
2025-06-13,5.745,5.745,5.665,5.665,98512.0
2025-06-16,5.78,5.79,5.745,5.78,150438.0
2025-06-17,5.78,5.79,5.745,5.755,87403.0
2025-06-18,5.805,5.815,5.78,5.78,69349.0
2025-06-19,5.78,5.78,5.74,5.745,34380.0
2025-06-20,5.74,5.77,5.74,5.745,61721.0
2025-06-23,5.765,5.79,5.74,5.79,46661.0
2025-06-24,5.805,5.83,5.78,5.83,130562.0
2025-06-25,5.87,5.88,5.845,5.86,51478.0
2025-06-26,5.845,5.88,5.845,5.88,62169.0
2025-06-27,5.92,5.945,5.905,5.945,84520.0
2025-06-30,5.995,6.005,5.955,5.995,94152.0
2025-07-01,6.35,6.35,5.94,5.97,452545.0
2025-07-02,5.83,5.85,5.81,5.83,268788.0
2025-07-03,5.85,5.88,5.83,5.87,111205.0
2025-07-04,5.93,5.94,5.9,5.93,103409.0
2025-07-07,5.94,5.95,5.93,5.95,130484.0
2025-07-08,5.95,6.0,5.93,5.93,104356.0
2025-07-09,5.94,5.96,5.92,5.92,67682.0
2025-07-10,5.97,6.0,5.97,5.98,177085.0
2025-07-11,5.94,5.94,5.91,5.92,149533.0
2025-07-14,5.91,5.92,5.88,5.91,158936.0
2025-07-15,5.98,6.02,5.95,6.0,80090.0
2025-07-16,6.0,6.0,5.97,5.99,143761.0
2025-07-17,6.0,6.02,6.0,6.02,176663.0
2025-07-18,6.06,6.09,6.06,6.09,127586.0
2025-07-21,6.09,6.1,6.06,6.1,120494.0
2025-07-22,6.07,6.08,6.04,6.05,209976.0
2025-07-23,6.0,6.01,5.98,6.01,258374.0
2025-07-24,6.06,6.06,6.03,6.05,292383.0
2025-07-25,6.09,6.1,6.07,6.09,64333.0
2025-07-28,6.14,6.16,6.11,6.13,149635.0
2025-07-29,6.18,6.18,6.15,6.18,223815.0
2025-07-30,6.14,6.15,6.11,6.14,304905.0
2025-07-31,6.25,6.26,6.23,6.24,455420.0
2025-08-01,6.19,6.19,6.15,6.16,82070.0
2025-08-04,6.1,6.12,6.08,6.11,148381.0
2025-08-05,6.19,6.2,6.17,6.17,178789.0
2025-08-06,6.15,6.16,6.13,6.16,104561.0
2025-08-07,6.17,6.19,6.15,6.17,240907.0
2025-08-08,6.13,6.14,6.11,6.12,198402.0
2025-08-11,6.11,6.15,6.11,6.14,221179.0
2025-08-12,6.14,6.15,6.11,6.14,133358.0
2025-08-13,6.2,6.2,6.17,6.2,172137.0
2025-08-14,6.16,6.16,6.12,6.14,243232.0
2025-08-15,6.17,6.18,6.14,6.18,119010.0
2025-08-18,6.18,6.18,6.15,6.16,159254.0
2025-08-19,6.19,6.19,6.16,6.17,127388.0
2025-08-20,6.11,6.11,6.06,6.08,294016.0
2025-08-21,6.1,6.11,6.08,6.11,192199.0
2025-08-22,6.11,6.11,6.07,6.1,144473.0
2025-08-25,6.13,6.13,6.1,6.13,100190.0
2025-08-26,6.11,6.12,6.08,6.12,183189.0
2025-08-27,6.12,6.16,6.12,6.16,146034.0
2025-08-28,6.12,6.12,6.08,6.09,185426.0
2025-08-29,6.15,6.16,6.095,6.14,302731.0
2025-09-01,6.11,6.11,6.06,6.08,96495.0
2025-09-02,6.09,6.1,6.06,6.09,110496.0
2025-09-03,6.05,6.09,6.05,6.07,95905.0
2025-09-04,6.07,6.09,6.05,6.065,56871.0
2025-09-05,6.12,6.13,6.1,6.12,1439349.0
2025-09-08,6.1,6.11,6.09,6.1,105285.0
2025-09-09,6.12,6.13,6.1,6.11,99321.0
2025-09-10,6.14,6.16,6.11,6.14,59479.0
2025-09-11,6.23,6.24,6.22,6.24,155168.0
2025-09-12,6.2,6.22,6.165,6.22,59405.0
2025-09-15,6.18,6.23,6.18,6.23,105217.0
2025-09-16,6.24,6.28,6.23,6.26,48148.0
2025-09-17,6.25,6.26,6.21,6.25,139237.0
2025-09-18,6.26,6.28,6.22,6.28,133770.0
2025-09-19,6.3,6.3,6.27,6.3,128585.0
2025-09-22,6.29,6.6,6.29,6.34,80768.0
2025-09-23,6.36,6.4,6.35,6.37,269535.0
2025-09-24,6.32,6.33,6.27,6.32,120948.0
2025-09-25,6.28,6.3,6.25,6.29,102734.0
2025-09-26,6.26,6.26,6.22,6.22,38907.0
2025-09-29,6.26,6.28,6.23,6.25,116093.0
2025-09-30,6.28,6.29,6.24,6.25,97846.0
2025-10-01,6.3,6.3,6.245,6.29,39693.0
2025-10-02,6.32,6.34,6.31,6.34,61779.0
2025-10-03,6.38,6.39,6.34,6.34,39193.0
2025-10-06,6.38,6.39,6.33,6.37,30448.0
2025-10-07,6.4,6.43,6.36,6.41,82859.0
2025-10-08,6.42,6.43,6.4,6.43,64661.0
2025-10-09,6.5,6.52,6.48,6.5,66351.0
2025-10-10,6.53,6.53,6.48,6.5,47484.0
2025-10-13,6.39,6.44,6.32,6.39,94961.0
2025-10-14,6.44,6.47,6.415,6.43,129212.0
2025-10-15,6.42,6.42,6.39,6.41,106537.0
2025-10-16,6.41,6.45,6.41,6.415,152598.0
2025-10-17,6.4,6.4,6.34,6.34,124097.0
2025-10-20,6.36,6.4,6.34,6.39,103805.0
2025-10-21,6.41,6.43,6.4,6.42,74201.0
2025-10-22,6.4,6.4,6.355,6.39,54614.0
2025-10-23,6.35,6.36,6.32,6.34,199304.0
2025-10-24,6.4,6.44,6.4,6.42,100647.0
2025-10-27,6.6,6.6,6.5,6.55,180037.0
2025-10-28,6.56,6.56,6.52,6.54,135445.0
2025-10-29,6.56,6.58,6.55,6.55,98188.0
2025-10-30,6.63,6.67,6.61,6.64,92896.0
2025-10-31,6.6,6.61,6.56,6.6,66049.0
2025-11-03,6.58,6.6,6.55,6.55,113984.0
2025-11-04,6.59,6.59,6.51,6.52,78112.0
2025-11-05,6.47,6.47,6.345,6.45,157796.0
2025-11-06,6.46,6.46,6.395,6.46,78714.0
2025-11-07,6.41,6.41,6.36,6.39,175386.0
2025-11-10,6.36,6.41,6.36,6.41,73225.0
2025-11-11,6.44,6.45,6.39,6.42,151002.0
2025-11-12,6.37,6.41,6.36,6.4,68462.0
2025-11-13,6.41,6.42,6.29,6.38,104239.0
2025-11-14,6.3,6.31,6.17,6.28,113350.0
2025-11-17,6.28,6.3,6.24,6.3,29693.0
2025-11-18,6.27,6.27,6.15,6.2,108033.0
2025-11-19,6.16,6.2,6.14,6.19,139529.0
2025-11-20,6.24,6.3,6.24,6.3,149281.0
2025-11-21,6.15,6.16,6.1,6.14,203097.0
2025-11-24,6.12,6.12,6.09,6.11,107180.0
2025-11-25,6.18,6.19,6.15,6.17,101236.0
2025-11-26,6.2,6.2,6.18,6.2,147464.0