Date,Open,High,Low,Close,Volume
2020-12-04,2.145,2.505,2.06,2.425,2414428.0
2020-12-07,2.515,2.595,2.325,2.39,774350.0
2020-12-08,2.39,2.45,2.39,2.405,383982.0
2020-12-09,2.405,2.445,2.325,2.445,381307.0
2020-12-10,2.46,2.46,2.38,2.425,201591.0
2020-12-11,2.415,2.415,2.345,2.355,249340.0
2020-12-14,2.36,2.4,2.265,2.36,336059.0
2020-12-15,2.36,2.415,2.345,2.415,215233.0
2020-12-16,2.415,2.46,2.37,2.425,215191.0
2020-12-17,2.45,2.45,2.38,2.405,212753.0
2020-12-18,2.405,2.415,2.37,2.415,216614.0
2020-12-21,2.415,2.505,2.415,2.435,112206.0
2020-12-22,2.45,2.505,2.405,2.435,127777.0
2020-12-23,2.45,2.47,2.425,2.425,32871.0
2020-12-24,2.45,2.505,2.445,2.505,75789.0
2020-12-29,2.505,2.505,2.48,2.495,66675.0
2020-12-30,2.495,2.495,2.46,2.495,60355.0
2020-12-31,2.505,2.505,2.46,2.495,21263.0
2021-01-04,2.415,2.415,2.325,2.37,255813.0
2021-01-05,2.37,2.445,2.31,2.415,151622.0
2021-01-06,2.405,2.405,2.29,2.4,292407.0
2021-01-07,2.405,2.405,2.3,2.37,87499.0
2021-01-08,2.37,2.415,2.345,2.415,110993.0
2021-01-11,2.415,2.415,2.325,2.345,52864.0
2021-01-12,2.355,2.355,2.275,2.31,707566.0
2021-01-13,2.315,2.355,2.28,2.31,76797.0
2021-01-14,2.31,2.31,2.245,2.28,122922.0
2021-01-15,2.265,2.355,2.255,2.315,63611.0
2021-01-18,2.36,2.36,2.29,2.325,70338.0
2021-01-19,2.325,2.345,2.29,2.29,189146.0
2021-01-20,2.315,2.325,2.28,2.28,91209.0
2021-01-21,2.29,2.31,2.265,2.29,165747.0
2021-01-22,2.29,2.325,2.28,2.29,183276.0
2021-01-25,2.3,2.315,2.255,2.255,62574.0
2021-01-27,2.28,2.325,2.275,2.325,124738.0
2021-01-28,2.3,2.325,2.265,2.265,27500.0
2021-01-29,2.325,2.325,2.275,2.275,199745.0
2021-02-01,2.3,2.39,2.3,2.325,248480.0
2021-02-02,2.39,2.39,2.29,2.3,79257.0
2021-02-03,2.3,2.335,2.29,2.29,152958.0
2021-02-04,2.31,2.375,2.31,2.36,200806.0
2021-02-05,2.355,2.415,2.355,2.39,224846.0
2021-02-08,2.45,2.45,2.4,2.435,221748.0
2021-02-09,2.435,2.45,2.405,2.425,123512.0
2021-02-10,2.415,2.45,2.415,2.435,72630.0
2021-02-11,2.435,2.46,2.435,2.45,193653.0
2021-02-12,2.45,2.45,2.405,2.405,73849.0
2021-02-15,2.405,2.445,2.405,2.445,28161.0
2021-02-16,2.415,2.435,2.4,2.405,54768.0
2021-02-17,2.4,2.415,2.37,2.4,75877.0
2021-02-18,2.4,2.4,2.325,2.355,86291.0
2021-02-19,2.345,2.4,2.31,2.37,42821.0
2021-02-22,2.325,2.36,2.325,2.355,27890.0
2021-02-23,2.325,2.37,2.28,2.36,72476.0
2021-02-24,2.37,2.46,2.335,2.415,93228.0
2021-02-25,2.415,2.445,2.37,2.415,75342.0
2021-02-26,2.415,2.45,2.39,2.445,140972.0
2021-03-01,2.415,2.435,2.36,2.39,68523.0
2021-03-02,2.4,2.445,2.37,2.39,147215.0
2021-03-03,2.39,2.445,2.39,2.415,233780.0
2021-03-04,2.45,2.54,2.435,2.495,129465.0
2021-03-05,2.505,2.525,2.485,2.505,56847.0
2021-03-08,2.54,2.55,2.47,2.47,43569.0
2021-03-09,2.485,2.54,2.485,2.525,84744.0
2021-03-10,2.525,2.55,2.485,2.515,100154.0
2021-03-11,2.515,2.53,2.5,2.53,31610.0
2021-03-12,2.53,2.63,2.53,2.605,145601.0
2021-03-15,2.685,2.685,2.605,2.615,155336.0
2021-03-16,2.65,2.845,2.65,2.81,225884.0
2021-03-17,2.91,3.085,2.865,3.025,351290.0
2021-03-18,3.025,3.025,2.9,2.96,166374.0
2021-03-19,2.945,2.99,2.945,2.955,79854.0
2021-03-22,3.085,3.085,3.035,3.085,76622.0
2021-03-23,3.13,3.13,2.955,2.955,136645.0
2021-03-24,3.025,3.025,2.87,2.87,34365.0
2021-03-25,2.88,2.88,2.82,2.855,49127.0
2021-03-26,2.855,3.04,2.855,2.945,179401.0
2021-03-29,2.955,2.955,2.78,2.935,70437.0
2021-03-30,2.89,3.005,2.845,2.97,54363.0
2021-03-31,2.97,2.99,2.95,2.99,104439.0
2021-04-01,2.99,3.285,2.99,3.08,58763.0
2021-04-06,3.125,3.23,3.095,3.14,135562.0
2021-04-07,3.185,3.25,3.175,3.215,55388.0
2021-04-08,3.215,3.215,3.15,3.185,70679.0
2021-04-09,3.205,3.205,3.14,3.185,33030.0
2021-04-12,3.205,3.205,3.125,3.175,25374.0
2021-04-13,3.16,3.16,3.085,3.14,165119.0
2021-04-14,3.17,3.17,3.08,3.13,7651.0
2021-04-15,3.08,3.14,3.07,3.14,70701.0
2021-04-16,3.14,3.14,3.085,3.13,41385.0
2021-04-19,3.15,3.205,3.08,3.16,55272.0
2021-04-20,3.185,3.185,3.07,3.07,97049.0
2021-04-21,3.13,3.205,3.13,3.17,30211.0
2021-04-22,3.16,3.395,3.15,3.16,77753.0
2021-04-23,3.16,3.175,3.14,3.16,11385.0
2021-04-26,3.175,3.195,3.05,3.095,38007.0
2021-04-27,3.17,3.195,3.07,3.095,61907.0
2021-04-28,3.145,3.24,3.095,3.15,41583.0
2021-04-29,3.265,3.88,3.215,3.655,349623.0
2021-04-30,3.62,3.69,3.52,3.655,220494.0
2021-05-03,3.7,3.91,3.7,3.845,120227.0
2021-05-04,4.01,4.025,3.88,3.9,224081.0
2021-05-05,3.91,3.99,3.89,3.925,135493.0
2021-05-06,3.935,4.055,3.89,4.01,53656.0
2021-05-07,4.015,4.125,3.925,3.97,68238.0
2021-05-10,3.97,4.145,3.97,4.06,83460.0
2021-05-11,4.06,4.105,3.99,4.025,129488.0
2021-05-12,4.1,4.515,4.1,4.225,430243.0
2021-05-13,4.26,4.385,4.225,4.285,418134.0
2021-05-14,4.425,4.505,4.26,4.27,403950.0
2021-05-17,4.285,4.425,4.015,4.105,423818.0
2021-05-18,4.19,4.19,3.9,4.06,478352.0
2021-05-19,4.135,4.33,4.015,4.105,292556.0
2021-05-20,4.06,4.215,4.0,4.15,266339.0
2021-05-21,4.145,4.42,4.08,4.24,217614.0
2021-05-24,4.24,4.33,4.045,4.135,471461.0
2021-05-25,4.17,4.515,4.17,4.385,433267.0
2021-05-26,4.26,4.47,4.21,4.33,340991.0
2021-05-27,4.35,4.35,4.19,4.19,1159378.0
2021-05-28,4.235,4.425,4.235,4.24,422840.0
2021-05-31,4.24,4.43,4.195,4.205,215600.0
2021-06-01,4.225,4.315,4.15,4.15,121774.0
2021-06-02,4.205,4.325,4.18,4.28,104613.0
2021-06-03,4.285,4.33,4.16,4.28,167611.0
2021-06-04,4.37,4.475,4.295,4.38,115585.0
2021-06-07,4.425,4.43,4.285,4.285,121422.0
2021-06-08,4.36,4.405,4.33,4.36,120523.0
2021-06-09,4.38,4.425,4.285,4.305,131366.0
2021-06-10,4.425,4.425,4.315,4.325,156576.0
2021-06-11,4.47,4.53,4.43,4.46,288887.0
2021-06-15,4.695,4.875,4.595,4.595,182396.0
2021-06-16,4.785,4.81,4.64,4.695,162848.0
2021-06-17,4.73,4.82,4.515,4.585,135204.0
2021-06-18,4.62,4.665,4.54,4.65,313638.0
2021-06-21,4.83,4.93,4.555,4.675,79806.0
2021-06-22,4.675,4.72,4.585,4.685,179941.0
2021-06-23,4.75,4.955,4.685,4.695,215638.0
2021-06-24,4.705,5.055,4.685,4.845,99565.0
2021-06-25,4.965,5.22,4.945,5.215,209273.0
2021-06-28,5.525,5.705,5.17,5.235,347625.0
2021-06-29,5.345,5.345,4.75,5.08,485556.0
2021-06-30,5.065,5.135,4.99,5.055,394957.0
2021-07-01,5.055,5.055,5.055,5.055,0.0
2021-07-02,5.1,5.26,4.955,5.1,339584.0
2021-07-05,5.18,5.18,4.62,4.73,330286.0
2021-07-06,4.795,4.795,4.46,4.575,335895.0
2021-07-07,4.575,4.64,4.46,4.515,103307.0
2021-07-08,4.44,4.765,4.44,4.56,177485.0
2021-07-09,4.605,4.705,4.485,4.54,143601.0
2021-07-12,4.54,4.64,4.505,4.515,81159.0
2021-07-13,4.585,4.585,4.45,4.485,115230.0
2021-07-14,4.45,4.46,4.255,4.295,194219.0
2021-07-15,4.295,4.54,4.285,4.515,269224.0
2021-07-16,4.53,4.655,4.43,4.56,153362.0
2021-07-19,4.515,4.57,4.33,4.33,139774.0
2021-07-20,4.315,4.385,4.115,4.195,210097.0
2021-07-21,4.285,4.37,4.24,4.305,167249.0
2021-07-22,4.305,4.34,4.205,4.24,115569.0
2021-07-23,4.225,4.505,4.225,4.295,83784.0
2021-07-26,4.515,4.515,4.28,4.33,37561.0
2021-07-27,4.34,4.38,4.205,4.305,154315.0
2021-07-28,4.305,4.305,4.18,4.205,78723.0
2021-07-29,4.215,4.325,4.205,4.25,69090.0
2021-07-30,4.26,4.26,4.15,4.17,147634.0
2021-08-02,4.15,4.35,4.15,4.205,118577.0
2021-08-03,4.19,4.19,4.07,4.145,88502.0
2021-08-04,4.06,4.16,4.0,4.145,290132.0
2021-08-05,4.06,4.105,3.97,4.01,195055.0
2021-08-06,4.01,4.38,4.01,4.24,115265.0
2021-08-09,4.215,4.285,4.15,4.205,72214.0
2021-08-10,4.26,4.405,4.205,4.36,129857.0
2021-08-11,4.38,4.505,4.235,4.505,249136.0
2021-08-12,4.505,4.515,4.35,4.45,102308.0
2021-08-13,4.47,4.47,4.325,4.415,113750.0
2021-08-16,4.395,4.395,4.19,4.235,90856.0
2021-08-17,4.285,4.285,4.06,4.195,116734.0
2021-08-18,4.17,4.235,4.105,4.16,129354.0
2021-08-19,4.15,4.26,4.15,4.195,86108.0
2021-08-20,4.205,4.26,4.17,4.18,107755.0
2021-08-23,4.19,4.26,4.16,4.205,38414.0
2021-08-24,4.235,4.35,4.125,4.225,154388.0
2021-08-25,4.235,4.325,4.17,4.195,81387.0
2021-08-26,4.035,4.235,4.035,4.06,886654.0
2021-08-27,4.06,4.26,4.06,4.08,292519.0
2021-08-30,4.195,4.295,4.055,4.06,147825.0
2021-08-31,4.105,4.105,3.845,3.91,365582.0
2021-09-01,3.89,4.125,3.88,4.025,200209.0
2021-09-02,3.97,4.19,3.97,4.16,142391.0
2021-09-03,4.16,4.415,4.16,4.35,164255.0
2021-09-06,4.405,4.665,4.37,4.54,312779.0
2021-09-07,4.585,4.845,4.565,4.775,236284.0
2021-09-08,4.755,4.8,4.65,4.74,206382.0
2021-09-09,4.785,4.99,4.75,4.84,385109.0
2021-09-10,4.845,4.975,4.795,4.92,214879.0
2021-09-13,4.965,5.01,4.74,4.89,164407.0
2021-09-14,5.01,5.02,4.875,4.945,235461.0
2021-09-15,4.945,4.945,4.755,4.875,135585.0
2021-09-16,4.875,4.89,4.765,4.855,118332.0
2021-09-17,4.91,4.935,4.855,4.92,77935.0
2021-09-20,4.89,4.92,4.71,4.785,249642.0
2021-09-21,4.755,4.8,4.65,4.72,170032.0
2021-09-22,4.785,4.92,4.775,4.865,316591.0
2021-09-23,4.865,4.875,4.73,4.83,76334.0
2021-09-24,4.785,4.785,4.63,4.695,111453.0
2021-09-27,4.695,4.73,4.665,4.695,56060.0
2021-09-28,4.695,4.73,4.65,4.695,133292.0
2021-09-29,4.675,4.72,4.655,4.695,105913.0
2021-09-30,4.685,4.9,4.655,4.855,195877.0
2021-10-01,4.8,4.8,4.65,4.695,144860.0
2021-10-04,4.785,4.785,4.665,4.71,43679.0
2021-10-05,4.695,4.72,4.565,4.565,188643.0
2021-10-06,4.575,4.875,4.575,4.855,116105.0
2021-10-07,4.875,4.945,4.855,4.935,59362.0
2021-10-08,4.935,4.99,4.9,4.91,78815.0
2021-10-11,4.955,5.0,4.93,4.955,115980.0
2021-10-12,4.945,4.945,4.755,4.785,228864.0
2021-10-13,4.755,4.875,4.755,4.82,71132.0
2021-10-14,4.755,4.855,4.755,4.855,85069.0
2021-10-15,4.785,4.865,4.755,4.865,80104.0
2021-10-18,4.865,4.945,4.8,4.885,127104.0
2021-10-19,4.9,4.9,4.655,4.785,212987.0
2021-10-20,4.785,4.84,4.75,4.83,33090.0
2021-10-21,4.875,4.875,4.64,4.705,159490.0
2021-10-22,4.74,4.765,4.655,4.675,46415.0
2021-10-25,4.705,4.705,4.565,4.61,66255.0
2021-10-26,4.675,4.73,4.425,4.47,206801.0
2021-10-27,4.47,4.47,4.26,4.285,256377.0
2021-10-28,4.235,4.33,4.135,4.24,238663.0
2021-10-29,4.28,4.395,4.16,4.38,194966.0
2021-11-01,4.45,4.475,4.285,4.315,112881.0
2021-11-02,4.305,4.395,4.16,4.18,114460.0
2021-11-03,4.205,4.28,4.18,4.235,80270.0
2021-11-04,4.24,4.285,4.07,4.07,206612.0
2021-11-05,4.105,4.145,4.045,4.08,218764.0
2021-11-08,4.07,4.19,3.98,4.19,262126.0
2021-11-09,4.24,4.24,4.045,4.125,359569.0
2021-11-10,4.125,4.205,4.1,4.17,223368.0
2021-11-11,4.15,4.18,4.125,4.16,188641.0
2021-11-12,4.155,4.205,4.09,4.18,155147.0
2021-11-15,4.165,4.18,4.035,4.08,251099.0
2021-11-16,4.075,4.135,4.025,4.09,348252.0
2021-11-17,4.1,4.3,4.09,4.21,258604.0
2021-11-18,4.19,4.225,4.055,4.125,203837.0
2021-11-19,4.11,4.145,3.925,3.955,212574.0
2021-11-22,4.01,4.01,3.92,4.01,150270.0
2021-11-23,4.0,4.01,3.825,3.88,378821.0
2021-11-24,3.88,4.045,3.87,4.0,322517.0
2021-11-25,4.01,4.02,3.865,4.01,172345.0
2021-11-26,4.01,4.33,4.01,4.3,439827.0
2021-11-29,4.275,4.38,4.12,4.345,453150.0
2021-11-30,4.42,4.845,4.42,4.845,569124.0
2021-12-01,4.82,4.82,4.61,4.69,458601.0
2021-12-02,4.69,4.705,4.52,4.555,501869.0
2021-12-03,4.565,4.83,4.565,4.83,476799.0
2021-12-06,4.74,4.81,4.555,4.61,418151.0
2021-12-07,4.63,4.72,4.515,4.635,364888.0
2021-12-08,4.645,4.69,4.585,4.645,315080.0
2021-12-09,4.645,4.685,4.555,4.655,280123.0
2021-12-10,4.69,4.69,4.555,4.61,148503.0
2021-12-13,4.62,4.74,4.59,4.73,282343.0
2021-12-14,4.73,4.81,4.71,4.74,269568.0
2021-12-15,4.81,4.81,4.63,4.7,162664.0
2021-12-16,4.74,4.74,4.585,4.645,157294.0
2021-12-17,4.585,4.655,4.465,4.485,169612.0
2021-12-20,4.465,4.49,4.355,4.445,291210.0
2021-12-21,4.51,4.52,4.42,4.51,104812.0
2021-12-22,4.52,4.53,4.375,4.375,141375.0
2021-12-23,4.375,4.59,4.375,4.51,153671.0
2021-12-24,4.555,4.61,4.475,4.565,55382.0
2021-12-29,4.575,4.635,4.455,4.555,44821.0
2021-12-30,4.555,4.685,4.53,4.635,27550.0
2021-12-31,4.645,4.83,4.63,4.83,139170.0
2022-01-04,4.82,4.82,4.585,4.7,243415.0
2022-01-05,4.775,4.885,4.685,4.83,390665.0
2022-01-06,4.82,4.82,4.535,4.61,279259.0
2022-01-07,4.62,4.655,4.535,4.555,166662.0
2022-01-10,4.555,4.59,4.355,4.555,188791.0
2022-01-11,4.4,4.555,4.4,4.465,126236.0
2022-01-12,4.465,4.61,4.455,4.555,107724.0
2022-01-13,4.575,4.585,4.43,4.475,96467.0
2022-01-14,4.635,4.635,4.49,4.51,80349.0
2022-01-17,4.51,4.51,4.42,4.49,103442.0
2022-01-18,4.465,4.53,4.435,4.51,81077.0
2022-01-19,4.465,4.485,4.38,4.485,126004.0
2022-01-20,4.465,4.52,4.435,4.475,293110.0
2022-01-21,4.485,4.485,4.3,4.355,342758.0
2022-01-24,4.465,4.465,4.22,4.28,228241.0
2022-01-25,4.245,4.245,4.035,4.165,438940.0
2022-01-27,4.145,4.21,3.945,3.98,485169.0
2022-01-28,3.99,4.09,3.93,4.0,157560.0
2022-01-31,4.1,4.12,3.955,4.055,107379.0
2022-02-01,4.1,4.225,4.02,4.055,126171.0
2022-02-02,4.125,4.125,4.025,4.08,108359.0
2022-02-03,4.09,4.135,4.055,4.1,88833.0
2022-02-04,4.1,4.165,4.09,4.145,52027.0
2022-02-07,4.125,4.18,4.1,4.145,222006.0
2022-02-08,4.145,4.255,4.145,4.19,245021.0
2022-02-09,4.21,4.265,4.175,4.19,96156.0
2022-02-10,4.19,4.275,4.165,4.21,215400.0
2022-02-11,4.245,4.28,4.12,4.165,151561.0
2022-02-14,4.175,4.175,4.035,4.08,134573.0
2022-02-15,4.045,4.155,3.87,3.92,434567.0
2022-02-16,3.845,4.045,3.835,4.025,122733.0
2022-02-17,4.025,4.045,3.91,3.925,186529.0
2022-02-18,3.935,4.32,3.935,4.1,173564.0
2022-02-21,4.08,4.21,4.025,4.145,177885.0
2022-02-22,4.165,4.165,3.925,4.01,228921.0
2022-02-23,4.035,4.055,3.925,4.02,147543.0
2022-02-24,4.055,4.055,3.9,3.99,239849.0
2022-02-25,3.965,4.01,3.71,3.92,272127.0
2022-02-28,3.87,4.165,3.87,4.165,278107.0
2022-03-01,3.97,4.08,3.925,3.965,260736.0
2022-03-02,3.92,4.025,3.825,4.025,148907.0
2022-03-03,4.02,4.145,4.02,4.1,129671.0
2022-03-04,4.1,4.1,3.91,4.035,174560.0
2022-03-07,4.055,4.1,3.9,3.98,195029.0
2022-03-08,4.055,4.055,3.92,4.02,68354.0
2022-03-09,4.02,4.145,4.02,4.075,82743.0
2022-03-10,4.1,4.145,4.065,4.145,51499.0
2022-03-11,4.145,4.145,4.065,4.12,145031.0
2022-03-14,4.1,4.28,4.1,4.235,80867.0
2022-03-15,4.235,4.255,4.165,4.235,193953.0
2022-03-16,4.235,4.32,4.165,4.31,132522.0
2022-03-17,4.32,4.39,4.3,4.33,65639.0
2022-03-18,4.335,4.345,4.2,4.2,93607.0
2022-03-21,4.265,4.265,4.08,4.1,68548.0
2022-03-22,4.11,4.19,4.035,4.19,103028.0
2022-03-23,4.055,4.32,4.055,4.32,81999.0
2022-03-24,4.3,4.37,4.28,4.31,36410.0
2022-03-25,4.31,4.38,4.26,4.26,45731.0
2022-03-28,4.26,4.315,4.215,4.27,103679.0
2022-03-29,4.27,4.365,4.205,4.335,77023.0
2022-03-30,4.3,4.345,4.205,4.345,99236.0
2022-03-31,4.345,4.49,4.345,4.49,126613.0
2022-04-01,4.38,4.48,4.27,4.355,111741.0
2022-04-04,4.445,4.665,4.435,4.475,240808.0
2022-04-05,4.555,4.555,4.28,4.31,232330.0
2022-04-06,4.29,4.29,4.16,4.215,103256.0
2022-04-07,4.26,4.455,4.2,4.455,116455.0
2022-04-08,4.445,4.63,4.37,4.53,182833.0
2022-04-11,4.545,4.59,4.465,4.585,100357.0
2022-04-12,4.575,4.575,4.465,4.53,88733.0
2022-04-13,4.48,4.585,4.48,4.535,72637.0
2022-04-14,4.535,4.64,4.465,4.6,105944.0
2022-04-19,4.535,4.73,4.535,4.675,117516.0
2022-04-20,4.72,4.75,4.575,4.655,155570.0
2022-04-21,4.675,4.73,4.645,4.645,30439.0
2022-04-22,4.675,4.675,4.535,4.585,25787.0
2022-04-26,4.585,4.72,4.57,4.695,151758.0
2022-04-27,4.695,4.73,4.64,4.675,114877.0
2022-04-28,4.565,4.695,4.565,4.63,78824.0
2022-04-29,4.695,4.75,4.655,4.72,76229.0
2022-05-02,4.535,4.675,4.5,4.63,38644.0
2022-05-03,4.585,4.585,4.465,4.49,92150.0
2022-05-04,4.535,4.535,4.4,4.52,102709.0
2022-05-05,4.585,4.585,4.465,4.51,146037.0
2022-05-06,4.51,4.51,4.31,4.455,103887.0
2022-05-09,4.455,4.455,4.215,4.28,111747.0
2022-05-10,4.225,4.245,4.04,4.08,286883.0
2022-05-11,4.08,4.205,3.97,4.095,171802.0
2022-05-12,4.08,4.15,3.925,4.05,158355.0
2022-05-13,4.17,4.17,3.98,4.035,111037.0
2022-05-16,4.215,4.215,4.005,4.005,147869.0
2022-05-17,4.025,4.06,3.905,3.995,179447.0
2022-05-18,4.015,4.26,3.96,4.26,175817.0
2022-05-19,4.235,4.26,4.105,4.135,317408.0
2022-05-20,4.125,4.245,4.095,4.245,207668.0
2022-05-23,4.29,4.3,4.185,4.26,228033.0
2022-05-24,4.26,4.29,4.15,4.205,207148.0
2022-05-25,4.2,4.205,4.08,4.19,253094.0
2022-05-26,4.18,4.255,4.095,4.18,226786.0
2022-05-27,4.125,4.19,4.125,4.17,251155.0
2022-05-30,4.17,4.225,4.15,4.2,121022.0
2022-05-31,4.215,4.335,4.215,4.245,160581.0
2022-06-01,4.26,4.31,4.255,4.26,125910.0
2022-06-02,4.26,4.28,4.185,4.255,155327.0
2022-06-03,4.255,4.31,4.18,4.225,354580.0
2022-06-06,4.215,4.235,4.035,4.125,371466.0
2022-06-07,4.15,4.15,3.97,4.035,251250.0
2022-06-08,4.125,4.125,3.985,3.985,116348.0
2022-06-09,3.985,4.15,3.97,4.015,503146.0
2022-06-10,3.97,3.97,3.775,3.85,283967.0
2022-06-14,3.76,3.76,3.565,3.74,855546.0
2022-06-15,3.76,3.76,3.585,3.585,409759.0
2022-06-16,3.61,3.705,3.6,3.695,338527.0
2022-06-17,3.595,3.665,3.465,3.665,609980.0
2022-06-20,3.76,3.76,3.465,3.565,272950.0
2022-06-21,3.5,3.5,3.3,3.465,888630.0
2022-06-22,3.54,3.565,3.19,3.4,291459.0
2022-06-23,3.455,3.51,3.31,3.38,164090.0
2022-06-24,3.38,3.435,3.255,3.345,277380.0
2022-06-27,3.39,3.575,3.355,3.485,230810.0
2022-06-28,3.5,3.62,3.475,3.585,186777.0
2022-06-29,3.675,3.675,3.375,3.4,167573.0
2022-06-30,3.4,3.65,3.32,3.325,449539.0
2022-07-01,3.335,3.475,3.31,3.32,239308.0
2022-07-04,3.32,3.38,3.29,3.3,62819.0
2022-07-05,3.465,3.51,3.265,3.43,169808.0
2022-07-06,3.38,3.6,3.375,3.545,210704.0
2022-07-07,3.655,3.655,3.445,3.5,208621.0
2022-07-08,3.53,3.63,3.52,3.585,120934.0
2022-07-11,3.74,3.74,3.48,3.5,201658.0
2022-07-12,3.41,3.55,3.39,3.52,145160.0
2022-07-13,3.4,3.595,3.4,3.555,216041.0
2022-07-14,3.51,3.61,3.51,3.53,124122.0
2022-07-15,3.705,3.73,3.41,3.6,71788.0
2022-07-18,3.655,3.665,3.52,3.575,203864.0
2022-07-19,3.52,3.62,3.51,3.62,39516.0
2022-07-20,3.655,3.735,3.52,3.705,114354.0
2022-07-21,3.74,3.84,3.705,3.795,67087.0
2022-07-22,3.775,3.84,3.71,3.775,87802.0
2022-07-25,3.85,3.905,3.75,3.795,372789.0
2022-07-26,3.815,3.885,3.71,3.82,187507.0
2022-07-27,3.83,3.84,3.685,3.71,142123.0
2022-07-28,3.71,3.71,3.71,3.71,0.0
2022-07-29,3.73,3.895,3.73,3.82,219997.0
2022-08-01,3.82,3.82,3.655,3.73,151255.0
2022-08-02,3.72,3.785,3.695,3.76,252099.0
2022-08-03,3.795,3.84,3.72,3.815,196396.0
2022-08-04,3.86,3.96,3.765,3.83,394685.0
2022-08-05,3.87,3.87,3.75,3.765,261215.0
2022-08-08,3.765,3.775,3.675,3.74,186389.0
2022-08-09,3.74,3.85,3.695,3.815,301673.0
2022-08-10,3.72,3.76,3.675,3.71,159572.0
2022-08-11,3.76,3.76,3.685,3.705,198839.0
2022-08-12,3.73,3.74,3.655,3.685,149176.0
2022-08-15,3.685,3.82,3.685,3.73,259118.0
2022-08-16,3.785,3.885,3.685,3.805,315231.0
2022-08-17,3.875,3.895,3.805,3.87,148847.0
2022-08-18,3.895,3.895,3.705,3.76,984394.0
2022-08-19,3.765,3.815,3.72,3.815,516469.0
2022-08-22,3.785,3.795,3.685,3.775,264987.0
2022-08-23,3.71,3.74,3.65,3.72,340909.0
2022-08-24,3.705,3.73,3.65,3.71,129036.0
2022-08-25,3.655,3.775,3.65,3.685,222044.0
2022-08-26,3.72,3.72,3.65,3.665,160068.0
2022-08-29,3.6,3.6,3.475,3.49,353172.0
2022-08-30,3.555,3.555,3.435,3.49,426476.0
2022-08-31,3.51,3.51,3.39,3.455,305153.0
2022-09-01,3.5,3.5,3.355,3.475,398596.0
2022-09-02,3.5,3.5,3.43,3.475,219919.0
2022-09-05,3.54,3.85,3.54,3.765,1100516.0
2022-09-06,3.76,3.83,3.665,3.785,362465.0
2022-09-07,3.785,3.84,3.64,3.65,738222.0
2022-09-08,3.65,3.73,3.575,3.61,499061.0
2022-09-09,3.665,3.665,3.555,3.565,457520.0
2022-09-12,3.53,3.575,3.5,3.545,156520.0
2022-09-13,3.545,3.605,3.465,3.555,318391.0
2022-09-14,3.435,3.575,3.4,3.5,461539.0
2022-09-15,3.48,3.51,3.445,3.475,489147.0
2022-09-16,3.585,3.62,3.335,3.4,4581279.0
2022-09-19,3.36,3.38,3.13,3.185,1422928.0
2022-09-20,3.195,3.28,3.185,3.25,612553.0
2022-09-21,3.25,3.295,3.205,3.27,487580.0
2022-09-23,3.27,3.28,3.09,3.1,415060.0
2022-09-26,3.09,3.09,2.955,3.025,740800.0
2022-09-27,3.065,3.065,2.895,2.96,629172.0
2022-09-28,2.99,2.99,2.765,2.815,854662.0
2022-09-29,2.98,2.98,2.83,2.945,402470.0
2022-09-30,2.925,2.935,2.815,2.935,375031.0
2022-10-03,2.945,2.945,2.815,2.87,272225.0
2022-10-04,2.945,2.97,2.905,2.935,200251.0
2022-10-05,2.99,3.025,2.925,2.955,539761.0
2022-10-06,2.935,2.96,2.905,2.925,186160.0
2022-10-07,2.89,2.895,2.825,2.84,188215.0
2022-10-10,2.805,2.84,2.695,2.72,537899.0
2022-10-11,2.7,2.74,2.625,2.665,509362.0
2022-10-12,2.685,2.685,2.545,2.58,413935.0
2022-10-13,2.58,2.58,2.49,2.565,584556.0
2022-10-14,2.58,2.655,2.515,2.545,713447.0
2022-10-17,2.57,2.57,2.44,2.47,317459.0
2022-10-18,2.555,2.63,2.525,2.555,461041.0
2022-10-19,2.555,2.555,2.375,2.415,384986.0
2022-10-20,2.415,2.44,2.24,2.265,683909.0
2022-10-21,2.275,2.285,2.155,2.175,485184.0
2022-10-24,2.23,2.305,2.21,2.275,305161.0
2022-10-25,2.32,2.48,2.24,2.275,754638.0
2022-10-26,2.305,2.385,2.23,2.23,605562.0
2022-10-27,2.275,2.275,2.18,2.21,257560.0
2022-10-28,2.23,2.255,2.135,2.135,246158.0
2022-10-31,2.165,2.24,2.06,2.115,642041.0
2022-11-01,2.1,2.19,2.09,2.11,494110.0
2022-11-02,2.115,2.2,2.08,2.2,674654.0
2022-11-03,2.245,2.245,2.09,2.165,431474.0
2022-11-04,2.145,2.2,2.125,2.125,188300.0
2022-11-07,2.175,2.245,2.1,2.2,472635.0
2022-11-08,2.23,2.23,2.125,2.175,252171.0
2022-11-09,2.175,2.19,2.135,2.175,266552.0
2022-11-10,2.145,2.19,2.145,2.175,81157.0
2022-11-11,2.265,2.265,2.2,2.22,142679.0
2022-11-14,2.255,2.285,2.1,2.1,415865.0
2022-11-15,2.1,2.32,2.045,2.305,1649273.0
2022-11-16,2.295,2.31,2.165,2.295,632413.0
2022-11-17,2.31,2.31,2.255,2.275,274141.0
2022-11-18,2.31,2.31,2.265,2.285,337303.0
2022-11-21,2.285,2.32,2.19,2.245,524985.0
2022-11-22,2.285,2.285,2.22,2.245,316441.0
2022-11-23,2.275,2.36,2.27,2.275,280804.0
2022-11-24,2.375,2.395,2.285,2.32,354781.0
2022-11-25,2.365,2.555,2.305,2.5,406732.0
2022-11-28,2.555,2.665,2.45,2.45,629727.0
2022-11-29,2.44,2.44,2.31,2.33,283906.0
2022-11-30,2.33,2.37,2.285,2.31,292338.0
2022-12-01,2.32,2.405,2.32,2.32,185531.0
2022-12-02,2.33,2.395,2.32,2.385,270139.0
2022-12-05,2.46,2.48,2.36,2.45,278795.0
2022-12-06,2.45,2.45,2.35,2.375,273405.0
2022-12-07,2.35,2.385,2.275,2.275,316720.0
2022-12-08,2.36,2.36,2.23,2.285,296245.0
2022-12-09,2.385,2.425,2.305,2.33,879137.0
2022-12-12,2.34,2.415,2.305,2.375,484336.0
2022-12-13,2.405,2.425,2.36,2.385,529756.0
2022-12-14,2.385,2.425,2.35,2.415,507751.0
2022-12-15,2.425,2.47,2.365,2.37,168913.0
2022-12-16,2.35,2.405,2.32,2.37,573270.0
2022-12-19,2.425,2.46,2.35,2.405,230004.0
2022-12-20,2.415,2.49,2.33,2.425,588845.0
2022-12-21,2.46,2.585,2.405,2.545,400277.0
2022-12-22,2.58,2.695,2.555,2.58,479325.0
2022-12-23,2.58,2.655,2.47,2.655,296924.0
2022-12-28,2.655,2.655,2.44,2.48,326454.0
2022-12-29,2.48,2.49,2.385,2.385,208729.0
2022-12-30,2.415,2.505,2.395,2.47,223542.0
2023-01-03,2.46,2.49,2.395,2.435,197030.0
2023-01-04,2.44,2.535,2.44,2.535,211839.0
2023-01-05,2.535,2.61,2.535,2.6,212272.0
2023-01-06,2.635,2.635,2.545,2.565,179669.0
2023-01-09,2.6,2.645,2.56,2.61,259640.0
2023-01-10,2.645,2.645,2.55,2.6,180087.0
2023-01-11,2.62,2.7,2.58,2.7,252263.0
2023-01-12,2.71,2.795,2.685,2.74,368998.0
2023-01-13,2.76,2.76,2.655,2.685,311801.0
2023-01-16,2.75,2.785,2.64,2.645,311163.0
2023-01-17,2.655,2.695,2.63,2.655,259516.0
2023-01-18,2.685,2.685,2.6,2.655,238701.0
2023-01-19,2.655,2.695,2.6,2.635,230792.0
2023-01-20,2.675,2.675,2.58,2.6,193021.0
2023-01-23,2.645,2.765,2.6,2.6,315729.0
2023-01-24,2.685,2.685,2.61,2.635,155641.0
2023-01-25,2.635,2.675,2.555,2.61,281169.0
2023-01-27,2.635,2.645,2.565,2.58,216817.0
2023-01-30,2.58,2.61,2.525,2.59,347257.0
2023-01-31,2.61,2.63,2.535,2.6,199213.0
2023-02-01,2.62,2.635,2.555,2.63,293942.0
2023-02-02,2.645,2.695,2.61,2.61,187158.0
2023-02-03,2.645,2.685,2.58,2.685,241765.0
2023-02-06,2.71,2.76,2.645,2.655,185420.0
2023-02-07,2.675,2.7,2.61,2.62,159137.0
2023-02-08,2.635,2.72,2.635,2.675,159821.0
2023-02-09,3.0,3.025,2.825,2.85,1511761.0
2023-02-10,2.815,2.895,2.775,2.84,300465.0
2023-02-13,2.85,2.86,2.675,2.7,643589.0
2023-02-14,2.7,2.785,2.7,2.76,445441.0
2023-02-15,2.785,2.84,2.74,2.83,240757.0
2023-02-16,2.84,2.905,2.795,2.87,318625.0
2023-02-17,2.86,2.86,2.785,2.815,359210.0
2023-02-20,2.825,2.86,2.785,2.795,278040.0
2023-02-21,2.76,2.815,2.74,2.75,276346.0
2023-02-22,2.7,2.735,2.66,2.72,309880.0
2023-02-23,2.73,2.75,2.545,2.57,1111023.0
2023-02-24,2.545,2.545,2.22,2.34,2946634.0
2023-02-27,2.375,2.395,2.25,2.36,866819.0
2023-02-28,2.34,2.395,2.295,2.385,760415.0
2023-03-01,2.415,2.415,2.285,2.35,534816.0
2023-03-02,2.36,2.36,2.28,2.34,398374.0
2023-03-03,2.33,2.395,2.295,2.375,301327.0
2023-03-06,2.44,2.46,2.395,2.435,276901.0
2023-03-07,2.46,2.48,2.37,2.425,811757.0
2023-03-08,2.37,2.395,2.33,2.385,389177.0
2023-03-09,2.405,2.48,2.405,2.47,286387.0
2023-03-10,2.425,2.48,2.405,2.46,382899.0
2023-03-13,2.435,2.5,2.435,2.47,433685.0
2023-03-14,2.44,2.44,2.375,2.44,291012.0
2023-03-15,2.445,2.5,2.38,2.455,288121.0
2023-03-16,2.455,2.455,2.37,2.425,697364.0
2023-03-17,2.425,2.475,2.39,2.475,420775.0
2023-03-20,2.39,2.465,2.39,2.455,278113.0
2023-03-21,2.455,2.5,2.425,2.485,228404.0
2023-03-22,2.485,2.49,2.435,2.465,228061.0
2023-03-23,2.465,2.585,2.455,2.485,129144.0
2023-03-24,2.49,2.49,2.435,2.475,135963.0
2023-03-27,2.485,2.49,2.455,2.455,47692.0
2023-03-28,2.455,2.505,2.425,2.475,213678.0
2023-03-29,2.55,2.55,2.465,2.52,263709.0
2023-03-30,2.53,2.64,2.53,2.615,272643.0
2023-03-31,2.645,2.69,2.625,2.645,209615.0
2023-04-03,2.66,2.72,2.625,2.625,221703.0
2023-04-04,2.645,2.645,2.57,2.585,88894.0
2023-04-05,2.55,2.57,2.5,2.57,281016.0
2023-04-06,2.595,2.595,2.475,2.49,145167.0
2023-04-11,2.5,2.55,2.485,2.53,186972.0
2023-04-12,2.54,2.615,2.5,2.605,178162.0
2023-04-13,2.615,2.69,2.605,2.68,209709.0
2023-04-14,2.68,2.755,2.645,2.72,225939.0
2023-04-17,2.74,2.775,2.69,2.72,269741.0
2023-04-18,2.74,2.745,2.58,2.72,698204.0
2023-04-19,2.69,2.74,2.645,2.74,271802.0
2023-04-20,2.74,2.775,2.66,2.775,207471.0
2023-04-21,2.775,2.805,2.73,2.755,234540.0
2023-04-24,2.765,2.82,2.74,2.785,276702.0
2023-04-26,2.755,2.89,2.755,2.85,184069.0
2023-04-27,2.86,2.86,2.815,2.84,205832.0
2023-04-28,2.86,2.935,2.83,2.85,189511.0
2023-05-01,2.88,2.965,2.87,2.945,166927.0
2023-05-02,2.965,3.095,2.955,3.01,410385.0
2023-05-03,2.955,3.04,2.87,3.04,372981.0
2023-05-04,3.125,3.125,2.985,3.04,90432.0
2023-05-05,3.05,3.06,2.975,3.01,296016.0
2023-05-08,3.01,3.115,3.01,3.115,121584.0
2023-05-09,3.095,3.115,3.05,3.115,131320.0
2023-05-10,3.125,3.125,3.06,3.115,95108.0
2023-05-11,3.085,3.145,3.05,3.115,249284.0
2023-05-12,3.115,3.18,3.06,3.16,208413.0
2023-05-15,3.21,3.22,3.135,3.22,232635.0
2023-05-16,3.21,3.22,3.125,3.135,261394.0
2023-05-17,3.125,3.135,3.0,3.07,160447.0
2023-05-18,3.075,3.115,3.01,3.075,242778.0
2023-05-19,3.07,3.135,3.06,3.135,158767.0
2023-05-22,3.05,3.125,3.03,3.07,110842.0
2023-05-23,3.085,3.16,3.06,3.125,133689.0
2023-05-24,3.135,3.16,3.04,3.075,126429.0
2023-05-25,3.075,3.135,3.05,3.115,73933.0
2023-05-26,3.255,3.255,3.075,3.115,116874.0
2023-05-29,3.145,3.255,3.145,3.23,141559.0
2023-05-30,3.23,3.24,3.145,3.23,212571.0
2023-05-31,3.21,3.24,3.16,3.22,325676.0
2023-06-01,3.22,3.23,3.155,3.18,126510.0
2023-06-02,3.21,3.21,3.125,3.125,224286.0
2023-06-05,3.155,3.19,3.125,3.145,154191.0
2023-06-06,3.155,3.16,3.06,3.095,206640.0
2023-06-07,3.115,3.115,3.05,3.07,164699.0
2023-06-08,3.06,3.075,2.985,3.0,186349.0
2023-06-09,2.815,2.87,2.68,2.83,1333960.0
2023-06-13,2.84,2.86,2.635,2.7,1494178.0
2023-06-14,2.67,2.71,2.585,2.71,491356.0
2023-06-15,2.645,2.69,2.595,2.66,1023976.0
2023-06-16,2.66,2.69,2.635,2.66,464263.0
2023-06-19,2.69,2.69,2.57,2.625,798997.0
2023-06-20,2.635,2.69,2.575,2.67,387225.0
2023-06-21,2.71,2.71,2.595,2.645,341444.0
2023-06-22,2.655,2.655,2.425,2.425,909806.0
2023-06-23,2.455,2.455,2.34,2.36,593900.0
2023-06-26,2.33,2.34,2.265,2.315,1031280.0
2023-06-27,2.315,2.4,2.245,2.39,702581.0
2023-06-28,2.37,2.485,2.365,2.455,568317.0
2023-06-29,2.455,2.615,2.425,2.51,202441.0
2023-06-30,2.53,2.66,2.465,2.5,204401.0
2023-07-03,2.49,2.54,2.405,2.415,208699.0
2023-07-04,2.425,2.435,2.37,2.405,279204.0
2023-07-05,2.415,2.54,2.37,2.415,348210.0
2023-07-06,2.405,2.405,2.305,2.38,400949.0
2023-07-07,2.37,2.38,2.315,2.34,271979.0
2023-07-10,2.34,2.4,2.275,2.35,209609.0
2023-07-11,2.4,2.405,2.32,2.32,179600.0
2023-07-12,2.33,2.36,2.315,2.315,188371.0
2023-07-13,2.36,2.37,2.315,2.34,394063.0
2023-07-14,2.35,2.37,2.315,2.33,216070.0
2023-07-17,2.33,2.435,2.33,2.405,336409.0
2023-07-18,2.455,2.455,2.36,2.38,285136.0
2023-07-19,2.425,2.57,2.39,2.54,220764.0
2023-07-20,2.635,2.635,2.455,2.485,290805.0
2023-07-21,2.53,2.53,2.445,2.455,272251.0
2023-07-24,2.455,2.5,2.455,2.485,207372.0
2023-07-25,2.475,2.485,2.405,2.475,187190.0
2023-07-26,2.485,2.49,2.405,2.425,85693.0
2023-07-27,2.425,2.52,2.425,2.5,197670.0
2023-07-28,2.455,2.56,2.455,2.55,209275.0
2023-07-31,2.5,2.55,2.49,2.53,168563.0
2023-08-01,2.53,2.785,2.525,2.785,294363.0
2023-08-02,2.7,2.72,2.55,2.595,331301.0
2023-08-03,2.605,2.605,2.52,2.55,224549.0
2023-08-04,2.5,2.56,2.49,2.53,383143.0
2023-08-07,2.53,2.575,2.49,2.575,158151.0
2023-08-08,2.57,2.595,2.54,2.55,119696.0
2023-08-09,2.595,2.615,2.52,2.55,245527.0
2023-08-10,2.585,2.69,2.56,2.635,189160.0
2023-08-11,2.605,2.71,2.605,2.68,197304.0
2023-08-14,2.71,2.755,2.68,2.73,170211.0
2023-08-15,2.795,2.85,2.795,2.83,360175.0
2023-08-16,2.82,2.82,2.66,2.7,269864.0
2023-08-17,2.87,3.01,2.84,2.985,615919.0
2023-08-18,2.99,3.125,2.935,3.07,1281341.0
2023-08-21,3.07,3.07,2.89,2.915,519295.0
2023-08-22,2.915,2.915,2.82,2.9,315871.0
2023-08-23,2.925,3.0,2.87,2.905,311563.0
2023-08-24,2.945,3.01,2.905,2.985,231854.0
2023-08-25,3.02,3.02,2.905,2.945,361419.0
2023-08-28,2.955,2.985,2.905,2.955,136690.0
2023-08-29,2.88,2.985,2.88,2.955,114740.0
2023-08-30,2.985,3.07,2.975,3.07,392187.0
2023-08-31,3.095,3.155,3.03,3.03,697174.0
2023-09-01,3.05,3.105,2.975,3.085,188478.0
2023-09-04,3.06,3.115,2.99,3.115,145463.0
2023-09-05,3.135,3.22,3.075,3.115,756866.0
2023-09-06,3.075,3.135,2.975,3.115,324271.0
2023-09-07,3.085,3.185,3.02,3.155,141002.0
2023-09-08,3.18,3.18,3.02,3.145,212415.0
2023-09-11,3.19,3.19,3.01,3.17,384519.0
2023-09-12,3.19,3.19,3.095,3.095,176546.0
2023-09-13,3.11,3.115,3.015,3.08,212917.0
2023-09-14,3.06,3.145,3.05,3.12,75340.0
2023-09-15,3.12,3.145,3.08,3.08,828802.0
2023-09-18,3.12,3.12,3.02,3.08,184032.0
2023-09-19,3.02,3.12,2.985,3.11,375803.0
2023-09-20,3.08,3.11,2.975,3.1,406431.0
2023-09-21,3.07,3.235,3.07,3.185,277639.0
2023-09-22,3.145,3.145,3.04,3.11,298787.0
2023-09-25,3.11,3.225,3.11,3.185,99354.0
2023-09-26,3.195,3.195,3.12,3.145,240479.0
2023-09-27,3.11,3.195,3.11,3.155,216887.0
2023-09-28,3.155,3.185,3.11,3.145,144504.0
2023-09-29,3.145,3.185,3.11,3.175,195499.0
2023-10-02,3.185,3.185,3.145,3.145,30441.0
2023-10-03,3.12,3.135,3.08,3.09,171141.0
2023-10-04,3.08,3.08,2.985,3.015,342170.0
2023-10-05,3.015,3.07,2.975,3.06,463462.0
2023-10-06,3.06,3.135,2.995,3.1,117618.0
2023-10-09,3.07,3.13,3.07,3.1,202413.0
2023-10-10,3.11,3.165,3.05,3.08,548415.0
2023-10-11,3.1,3.125,3.06,3.08,957031.0
2023-10-12,3.06,3.13,3.04,3.13,278334.0
2023-10-13,3.155,3.28,3.12,3.25,256308.0
2023-10-16,3.25,3.25,3.205,3.225,137968.0
2023-10-17,3.175,3.235,3.12,3.215,167379.0
2023-10-18,3.12,3.3,3.12,3.29,213972.0
2023-10-19,3.33,3.445,3.29,3.35,299916.0
2023-10-20,3.32,3.34,3.29,3.34,126232.0
2023-10-23,3.34,3.34,3.25,3.31,242657.0
2023-10-24,3.3,3.35,3.26,3.35,122614.0
2023-10-25,3.35,3.35,3.3,3.35,122123.0
2023-10-26,3.355,3.355,3.27,3.32,184560.0
2023-10-27,3.25,3.28,3.07,3.25,228177.0
2023-10-30,3.25,3.27,3.13,3.235,177559.0
2023-10-31,3.235,3.33,3.165,3.28,70756.0
2023-11-01,3.215,3.29,3.185,3.235,367338.0
2023-11-02,3.175,3.3,3.175,3.27,308120.0
2023-11-03,3.25,3.34,3.215,3.28,208624.0
2023-11-06,3.3,3.35,3.27,3.35,128067.0
2023-11-07,3.35,3.435,3.3,3.435,195455.0
2023-11-08,3.435,3.595,3.395,3.435,492862.0
2023-11-09,3.46,3.46,3.33,3.365,259273.0
2023-11-10,3.335,3.355,3.25,3.34,212787.0
2023-11-13,3.395,3.455,3.365,3.455,89878.0
2023-11-14,3.455,3.49,3.405,3.435,121982.0
2023-11-15,3.49,3.51,3.405,3.425,473725.0
2023-11-16,3.445,3.445,3.275,3.3,276823.0
2023-11-17,3.31,3.435,3.28,3.35,91017.0
2023-11-20,3.415,3.46,3.355,3.395,128226.0
2023-11-21,3.415,3.445,3.295,3.445,77835.0
2023-11-22,3.49,3.49,3.33,3.355,302832.0
2023-11-23,3.35,3.53,3.34,3.53,142230.0
2023-11-24,3.53,3.585,3.445,3.54,190725.0
2023-11-27,3.585,3.615,3.55,3.57,118683.0
2023-11-28,3.57,3.57,3.435,3.445,116625.0
2023-11-29,3.455,3.53,3.395,3.49,249713.0
2023-11-30,3.48,3.5,3.385,3.385,606152.0
2023-12-01,3.47,3.5,3.415,3.455,164140.0
2023-12-04,3.47,3.48,3.415,3.445,107862.0
2023-12-05,3.35,3.415,3.345,3.35,83353.0
2023-12-06,3.3,3.445,3.29,3.445,135840.0
2023-12-07,3.415,3.455,3.395,3.415,166351.0
2023-12-08,3.405,3.425,3.395,3.405,112713.0
2023-12-11,3.395,3.46,3.36,3.405,113996.0
2023-12-12,3.49,3.51,3.405,3.415,220247.0
2023-12-13,3.415,3.445,3.375,3.425,63720.0
2023-12-14,3.385,3.52,3.385,3.48,204867.0
2023-12-15,3.49,3.675,3.48,3.675,492373.0
2023-12-18,3.69,3.835,3.655,3.72,440824.0
2023-12-19,3.805,3.825,3.72,3.77,255049.0
2023-12-20,3.805,3.855,3.76,3.815,194716.0
2023-12-21,3.805,3.805,3.645,3.665,348527.0
2023-12-22,3.585,3.795,3.585,3.74,296635.0
2023-12-27,3.73,3.73,3.675,3.71,100059.0
2023-12-28,3.73,3.79,3.68,3.78,138266.0
2023-12-29,3.79,3.795,3.7,3.73,98746.0
2024-01-02,3.73,3.79,3.68,3.74,172753.0
2024-01-03,3.73,3.74,3.68,3.72,120932.0
2024-01-04,3.635,3.75,3.635,3.69,110350.0
2024-01-05,3.68,3.71,3.675,3.7,52024.0
2024-01-08,3.76,3.76,3.635,3.635,142432.0
2024-01-09,3.665,3.74,3.645,3.68,97921.0
2024-01-10,3.68,3.71,3.635,3.635,123319.0
2024-01-11,3.675,3.71,3.49,3.68,331336.0
2024-01-12,3.57,3.65,3.49,3.52,438557.0
2024-01-15,3.52,3.635,3.46,3.585,252257.0
2024-01-16,3.625,3.645,3.54,3.635,170166.0
2024-01-17,3.635,3.635,3.57,3.605,142125.0
2024-01-18,3.605,3.615,3.53,3.54,400392.0
2024-01-19,3.71,3.71,3.49,3.55,179987.0
2024-01-22,3.57,3.695,3.52,3.69,251449.0
2024-01-23,3.73,3.78,3.635,3.74,156152.0
2024-01-24,3.645,3.77,3.645,3.75,199984.0
2024-01-25,3.75,3.855,3.72,3.795,244645.0
2024-01-29,3.835,3.845,3.74,3.805,273812.0
2024-01-30,3.815,3.865,3.76,3.845,169885.0
2024-01-31,3.855,3.875,3.825,3.875,196665.0
2024-02-01,3.855,3.855,3.74,3.805,333934.0
2024-02-02,3.875,3.94,3.845,3.9,420881.0
2024-02-05,3.9,3.96,3.79,3.795,221784.0
2024-02-06,3.79,3.795,3.7,3.79,378271.0
2024-02-07,3.78,3.885,3.78,3.865,130942.0
2024-02-08,3.865,3.925,3.835,3.895,319012.0
2024-02-09,3.98,4.2,3.94,4.035,870541.0
2024-02-12,4.015,4.055,3.91,4.025,287533.0
2024-02-13,4.025,4.025,3.88,3.95,698944.0
2024-02-14,3.855,4.035,3.825,3.99,616179.0
2024-02-15,4.095,4.095,3.605,3.78,1261613.0
2024-02-16,3.825,3.95,3.73,3.9,385532.0
2024-02-19,3.9,4.035,3.885,3.98,454082.0
2024-02-20,3.99,4.01,3.93,3.95,277500.0
2024-02-21,3.95,4.045,3.92,4.01,794127.0
2024-02-22,4.045,4.095,3.99,4.035,404773.0
2024-02-23,4.035,4.105,4.01,4.075,417795.0
2024-02-26,4.115,4.13,3.97,4.105,496459.0
2024-02-27,4.045,4.295,4.045,4.285,350574.0
2024-02-28,4.285,4.42,4.235,4.42,288470.0
2024-02-29,4.4,4.735,4.325,4.61,1343476.0
2024-03-01,4.61,4.61,4.325,4.37,329630.0
2024-03-04,4.325,4.4,4.075,4.315,270177.0
2024-03-05,4.325,4.455,4.285,4.36,536445.0
2024-03-06,4.37,4.485,4.255,4.43,197312.0
2024-03-07,4.395,4.585,4.365,4.46,332203.0
2024-03-08,4.395,4.49,4.345,4.44,163436.0
2024-03-11,4.365,4.41,4.295,4.355,83519.0
2024-03-12,4.325,4.385,4.25,4.345,176974.0
2024-03-13,4.345,4.345,4.25,4.305,120415.0
2024-03-14,4.25,4.315,4.23,4.295,120010.0
2024-03-15,4.285,4.355,4.23,4.345,342472.0
2024-03-18,4.345,4.355,4.285,4.305,130569.0
2024-03-19,4.295,4.345,4.25,4.315,132557.0
2024-03-20,4.295,4.315,4.265,4.295,137406.0
2024-03-21,4.265,4.355,4.24,4.325,225228.0
2024-03-22,4.315,4.345,4.295,4.325,143964.0
2024-03-25,4.315,4.395,4.265,4.345,339058.0
2024-03-26,4.375,4.375,4.285,4.325,321927.0
2024-03-27,4.295,4.345,4.285,4.305,119790.0
2024-03-28,4.325,4.375,4.3,4.345,196136.0
2024-04-02,4.325,4.335,4.22,4.23,281131.0
2024-04-03,4.14,4.335,4.13,4.295,473968.0
2024-04-04,4.295,4.32,4.22,4.305,168585.0
2024-04-05,4.275,4.305,4.205,4.265,123613.0
2024-04-08,4.265,4.335,4.23,4.335,269430.0
2024-04-09,4.335,4.375,4.265,4.365,194315.0
2024-04-10,4.355,4.48,4.335,4.44,431528.0
2024-04-11,4.385,4.4,4.325,4.355,194237.0
2024-04-12,4.325,4.49,4.325,4.46,203178.0
2024-04-15,4.53,4.53,4.26,4.375,223135.0
2024-04-16,4.345,4.345,4.22,4.26,187053.0
2024-04-17,4.335,4.335,4.2,4.2,288416.0
2024-04-18,4.18,4.23,4.13,4.22,219595.0
2024-04-19,4.17,4.21,4.055,4.15,459853.0
2024-04-22,4.105,4.275,4.105,4.26,245969.0
2024-04-23,4.26,4.295,4.18,4.285,214389.0
2024-04-24,4.25,4.315,4.24,4.265,182057.0
2024-04-26,4.22,4.25,4.085,4.18,316859.0
2024-04-29,4.14,4.285,4.14,4.25,93461.0
2024-04-30,4.275,4.285,4.16,4.17,113348.0
2024-05-01,4.17,4.17,4.085,4.115,108830.0
2024-05-02,4.055,4.16,4.055,4.115,249192.0
2024-05-03,4.12,4.15,4.075,4.14,165300.0
2024-05-06,4.16,4.265,4.15,4.265,200620.0
2024-05-07,4.295,4.335,4.23,4.335,300247.0
2024-05-08,4.295,4.315,4.17,4.23,404980.0
2024-05-09,4.23,4.23,4.14,4.16,199530.0
2024-05-10,4.15,4.2,4.085,4.115,455301.0
2024-05-13,4.115,4.125,3.96,4.045,414758.0
2024-05-14,4.025,4.07,4.005,4.055,364373.0
2024-05-15,4.045,4.065,4.005,4.035,164800.0
2024-05-16,4.065,4.065,3.985,4.045,485786.0
2024-05-17,3.96,4.075,3.96,4.055,105837.0
2024-05-20,4.015,4.075,3.995,4.035,193284.0
2024-05-21,4.005,4.14,3.985,4.065,229400.0
2024-05-22,4.13,4.13,4.025,4.045,115457.0
2024-05-23,4.025,4.055,4.005,4.045,121946.0
2024-05-24,4.045,4.045,3.88,3.96,177797.0
2024-05-27,3.92,3.995,3.91,3.96,199640.0
2024-05-28,3.96,3.99,3.94,3.96,131587.0
2024-05-29,4.005,4.005,3.735,3.835,486048.0
2024-05-30,3.805,3.92,3.775,3.92,319516.0
2024-05-31,3.95,4.065,3.93,4.065,343272.0
2024-06-03,4.055,4.075,3.96,3.995,128145.0
2024-06-04,4.025,4.105,4.015,4.095,150845.0
2024-06-05,4.085,4.165,4.015,4.095,293349.0
2024-06-06,4.095,4.16,4.085,4.15,201667.0
2024-06-07,4.13,4.22,4.095,4.2,268530.0
2024-06-11,4.19,4.19,4.035,4.105,177454.0
2024-06-12,4.105,4.105,3.98,4.005,123612.0
2024-06-13,4.055,4.105,3.995,4.045,102829.0
2024-06-14,4.045,4.105,4.005,4.065,47434.0
2024-06-17,4.015,4.065,3.97,4.015,257346.0
2024-06-18,4.065,4.065,3.95,3.97,236883.0
2024-06-19,3.87,4.045,3.86,4.005,476366.0
2024-06-20,3.9,4.005,3.785,3.805,926238.0
2024-06-21,3.84,4.005,3.765,3.93,728229.0
2024-06-24,3.93,3.96,3.87,3.93,150651.0
2024-06-25,3.94,4.025,3.92,3.985,160592.0
2024-06-26,4.045,4.045,3.92,3.98,165409.0
2024-06-27,4.035,4.095,3.92,4.085,241753.0
2024-06-28,4.005,4.12,4.005,4.085,154569.0
2024-07-01,4.055,4.115,3.98,4.075,168314.0
2024-07-02,3.87,4.055,3.87,3.96,79374.0
2024-07-03,3.985,4.015,3.835,3.86,261418.0
2024-07-04,3.9,3.93,3.86,3.88,165430.0
2024-07-05,3.88,3.9,3.825,3.85,82647.0
2024-07-08,3.86,4.025,3.86,4.015,206842.0
2024-07-09,4.035,4.055,4.015,4.055,83872.0
2024-07-10,4.035,4.075,3.97,4.025,90442.0
2024-07-11,4.005,4.115,4.005,4.115,98801.0
2024-07-12,3.96,4.21,3.96,4.105,105268.0
2024-07-15,4.105,4.22,4.105,4.18,185168.0
2024-07-16,4.17,4.17,4.075,4.085,105023.0
2024-07-17,4.055,4.23,4.055,4.23,117235.0
2024-07-18,4.21,4.305,4.17,4.25,166690.0
2024-07-19,4.22,4.22,4.13,4.21,133584.0
2024-07-22,4.25,4.295,4.24,4.275,113250.0
2024-07-23,4.305,4.305,4.22,4.25,218899.0
2024-07-24,4.25,4.315,4.18,4.295,193654.0
2024-07-25,4.25,4.285,4.2,4.265,74172.0
2024-07-26,4.315,4.315,4.22,4.26,72014.0
2024-07-29,4.25,4.355,4.24,4.275,181722.0
2024-07-30,4.315,4.315,4.23,4.23,124841.0
2024-07-31,4.23,4.305,4.17,4.25,162906.0
2024-08-01,4.295,4.43,4.26,4.42,298536.0
2024-08-02,4.44,4.44,4.28,4.305,200443.0
2024-08-05,4.15,4.2,3.91,3.985,408628.0
2024-08-06,3.96,4.12,3.96,4.065,353606.0
2024-08-07,4.085,4.115,4.005,4.035,90148.0
2024-08-08,4.085,4.085,3.98,3.98,43253.0
2024-08-09,3.985,4.075,3.96,4.055,84436.0
2024-08-12,4.045,4.065,3.98,4.025,50213.0
2024-08-13,4.015,4.015,3.91,3.98,93293.0
2024-08-14,3.985,4.13,3.97,4.035,194299.0
2024-08-15,4.12,4.12,3.985,3.995,172787.0
2024-08-16,3.96,4.055,3.96,3.995,341545.0
2024-08-19,4.025,4.105,3.985,4.075,206686.0
2024-08-20,4.045,4.065,3.98,3.995,146461.0
2024-08-21,3.93,4.335,3.88,4.335,880956.0
2024-08-22,4.325,4.42,4.21,4.395,899577.0
2024-08-23,4.395,4.395,4.26,4.305,217115.0
2024-08-26,4.305,4.4,4.295,4.395,125747.0
2024-08-27,4.395,4.49,4.365,4.46,133452.0
2024-08-28,4.44,4.52,4.395,4.395,249492.0
2024-08-29,4.42,4.42,4.305,4.355,237105.0
2024-08-30,4.365,4.52,4.345,4.42,585600.0
2024-09-02,4.395,4.43,4.355,4.395,286845.0
2024-09-03,4.345,4.345,4.265,4.305,198933.0
2024-09-04,4.345,4.385,4.21,4.345,314539.0
2024-09-05,4.345,4.365,4.285,4.365,304421.0
2024-09-06,4.345,4.41,4.305,4.365,200448.0
2024-09-09,4.25,4.4,4.24,4.365,194908.0
2024-09-10,4.4,4.44,4.355,4.365,406900.0
2024-09-11,4.395,4.47,4.355,4.395,352765.0
2024-09-12,4.4,4.54,4.395,4.54,403151.0
2024-09-13,4.53,4.605,4.5,4.54,214467.0
2024-09-16,4.56,4.565,4.4,4.48,227561.0
2024-09-17,4.39,4.52,4.385,4.51,156360.0
2024-09-18,4.49,4.565,4.47,4.53,246356.0
2024-09-19,4.56,4.605,4.5,4.585,349137.0
2024-09-20,4.54,4.715,4.54,4.665,1086133.0
2024-09-23,4.625,4.635,4.55,4.585,127983.0
2024-09-24,4.625,4.665,4.575,4.585,150465.0
2024-09-25,4.595,4.615,4.56,4.585,146176.0
2024-09-26,4.595,4.735,4.565,4.715,326671.0
2024-09-27,4.615,4.715,4.615,4.625,205510.0
2024-09-30,4.635,4.715,4.625,4.665,211959.0
2024-10-01,4.655,4.715,4.595,4.695,202837.0
2024-10-02,4.695,4.8,4.655,4.79,365115.0
2024-10-03,4.83,4.86,4.735,4.78,414879.0
2024-10-04,4.79,4.83,4.715,4.77,243101.0
2024-10-07,4.8,4.83,4.78,4.8,183434.0
2024-10-08,4.8,4.8,4.695,4.695,125038.0
2024-10-09,4.735,4.82,4.725,4.78,166242.0
2024-10-10,4.78,4.83,4.78,4.81,185015.0
2024-10-11,4.83,4.86,4.79,4.79,185294.0
2024-10-14,4.765,4.81,4.665,4.78,280973.0
2024-10-15,4.78,4.87,4.745,4.84,268997.0
2024-10-16,4.78,4.85,4.725,4.78,305091.0
2024-10-17,4.78,4.86,4.775,4.81,315751.0
2024-10-18,4.87,4.87,4.755,4.78,191223.0
2024-10-21,4.78,4.87,4.765,4.765,386140.0
2024-10-22,4.78,4.79,4.725,4.765,212038.0
2024-10-23,4.745,4.92,4.705,4.78,515650.0
2024-10-24,4.81,4.81,4.605,4.635,280084.0
2024-10-25,4.655,4.755,4.585,4.655,270829.0
2024-10-28,4.705,4.735,4.595,4.615,199962.0
2024-10-29,4.605,4.645,4.585,4.625,197883.0
2024-10-30,4.625,4.625,4.52,4.565,416266.0
2024-10-31,4.55,4.605,4.5,4.585,690389.0
2024-11-01,4.55,4.605,4.45,4.585,393935.0
2024-11-04,4.635,4.665,4.565,4.585,104532.0
2024-11-05,4.585,4.585,4.53,4.53,99042.0
2024-11-06,4.585,4.685,4.52,4.685,191357.0
2024-11-07,4.755,4.755,4.565,4.685,210231.0
2024-11-08,4.685,4.715,4.595,4.595,209781.0
2024-11-11,4.595,4.645,4.52,4.56,124343.0
2024-11-12,4.635,4.685,4.56,4.645,221869.0
2024-11-13,4.695,4.695,4.515,4.52,275211.0
2024-11-14,4.5,4.55,4.44,4.44,100453.0
2024-11-15,4.42,4.49,4.345,4.42,298616.0
2024-11-18,4.42,4.44,4.335,4.38,306851.0
2024-11-19,4.37,4.635,4.355,4.585,188357.0
2024-11-20,4.42,4.555,4.42,4.51,195866.0
2024-11-21,4.565,4.655,4.47,4.52,265546.0
2024-11-22,4.585,4.59,4.5,4.51,141514.0
2024-11-25,4.55,4.585,4.355,4.355,710337.0
2024-11-26,4.315,4.53,4.315,4.51,340604.0
2024-11-27,4.5,4.565,4.48,4.49,379541.0
2024-11-28,4.49,4.49,4.49,4.49,0.0
2024-11-29,4.705,4.93,4.705,4.83,807037.0
2024-12-02,4.83,4.93,4.78,4.84,626066.0
2024-12-03,4.84,4.84,4.715,4.78,411413.0
2024-12-04,4.745,4.83,4.655,4.77,627613.0
2024-12-05,4.78,4.84,4.755,4.84,245439.0
2024-12-06,4.85,4.88,4.765,4.765,550156.0
2024-12-09,4.83,4.83,4.735,4.77,254770.0
2024-12-10,4.765,4.82,4.675,4.695,509290.0
2024-12-11,4.685,4.705,4.645,4.675,261139.0
2024-12-12,4.715,4.735,4.665,4.705,237689.0
2024-12-13,4.695,4.735,4.605,4.705,269223.0
2024-12-16,4.695,4.705,4.595,4.595,231799.0
2024-12-17,4.585,4.605,4.535,4.565,398914.0
2024-12-18,4.565,4.65,4.54,4.605,313293.0
2024-12-19,4.615,4.625,4.51,4.56,296581.0
2024-12-20,4.56,4.56,4.52,4.55,191707.0
2024-12-23,4.55,4.585,4.535,4.575,146120.0
2024-12-24,4.55,4.625,4.51,4.605,329468.0
2024-12-27,4.585,4.665,4.565,4.565,82252.0
2024-12-30,4.585,4.665,4.55,4.595,216168.0
2024-12-31,4.615,4.685,4.56,4.675,227129.0
2025-01-02,4.675,4.675,4.575,4.635,327101.0
2025-01-03,4.635,4.695,4.625,4.655,64987.0
2025-01-06,4.705,4.705,4.53,4.53,172336.0
2025-01-07,4.54,4.615,4.51,4.54,284477.0
2025-01-08,4.5,4.565,4.5,4.52,164344.0
2025-01-09,4.52,4.575,4.51,4.54,256904.0
2025-01-10,4.565,4.62,4.53,4.565,364523.0
2025-01-13,4.54,4.565,4.465,4.49,246788.0
2025-01-14,4.46,4.54,4.46,4.5,542002.0
2025-01-15,4.5,4.585,4.5,4.51,220788.0
2025-01-16,4.5,4.55,4.5,4.52,151725.0
2025-01-17,4.625,4.625,4.49,4.51,293448.0
2025-01-20,4.49,4.53,4.46,4.46,391482.0
2025-01-21,4.47,4.47,4.305,4.305,653210.0
2025-01-22,4.325,4.325,4.215,4.285,657413.0
2025-01-23,4.245,4.305,4.195,4.265,589771.0
2025-01-24,4.315,4.325,4.235,4.255,428108.0
2025-01-28,4.235,4.315,4.195,4.315,471278.0
2025-01-29,4.215,4.4,4.215,4.345,441603.0
2025-01-30,4.38,4.44,4.34,4.36,284053.0
2025-01-31,4.44,4.47,4.36,4.43,216962.0
2025-02-03,4.295,4.42,4.295,4.38,268273.0
2025-02-04,4.46,4.48,4.36,4.37,286684.0
2025-02-05,4.39,4.42,4.36,4.42,239301.0
2025-02-06,4.44,4.54,4.41,4.43,374973.0
2025-02-07,4.44,4.48,4.39,4.48,198376.0
2025-02-10,4.45,4.46,4.38,4.39,248769.0
2025-02-11,4.48,4.48,4.345,4.345,402148.0
2025-02-12,4.345,4.4,4.315,4.335,232010.0
2025-02-13,4.325,4.37,4.31,4.345,215263.0
2025-02-14,4.275,4.38,4.275,4.295,248998.0
2025-02-17,4.255,4.43,4.245,4.305,1285195.0
2025-02-18,4.305,4.315,4.175,4.235,689016.0
2025-02-19,4.225,4.25,4.15,4.175,909136.0
2025-02-20,4.01,4.01,3.475,3.73,3865548.0
2025-02-21,3.805,3.835,3.585,3.67,1814259.0
2025-02-24,3.515,3.61,3.455,3.495,2374780.0
2025-02-25,3.485,3.535,3.385,3.475,1457402.0
2025-02-26,3.515,3.785,3.505,3.755,1241288.0
2025-02-27,3.825,3.96,3.785,3.845,947626.0
2025-02-28,3.885,3.885,3.7,3.72,1385427.0
2025-03-03,3.74,3.835,3.7,3.805,603797.0
2025-03-04,3.805,3.805,3.58,3.66,855186.0
2025-03-05,3.69,3.815,3.58,3.64,670922.0
2025-03-06,3.66,3.765,3.62,3.71,545929.0
2025-03-07,3.71,3.885,3.67,3.67,785953.0
2025-03-10,3.62,3.71,3.59,3.62,331591.0
2025-03-11,3.59,3.62,3.535,3.59,579300.0
2025-03-12,3.57,3.62,3.545,3.6,454852.0
2025-03-13,3.64,3.68,3.59,3.63,395633.0
2025-03-14,3.63,3.7,3.515,3.66,518337.0
2025-03-17,3.66,3.895,3.66,3.835,490590.0
2025-03-18,3.815,3.98,3.815,3.865,461543.0
2025-03-19,3.905,3.99,3.835,3.96,353281.0
2025-03-20,3.98,3.98,3.875,3.945,708545.0
2025-03-21,3.945,4.01,3.815,3.885,7388035.0
2025-03-24,3.855,3.905,3.785,3.825,247703.0
2025-03-25,3.825,3.885,3.71,3.71,588046.0
2025-03-26,3.705,3.825,3.685,3.825,191491.0
2025-03-27,3.855,3.855,3.735,3.755,776386.0
2025-03-28,3.755,3.805,3.58,3.64,1008799.0
2025-03-31,3.56,3.62,3.48,3.58,554172.0
2025-04-01,3.56,3.62,3.54,3.6,244838.0
2025-04-02,3.6,3.67,3.57,3.62,378682.0
2025-04-03,3.685,3.695,3.54,3.62,715886.0
2025-04-04,3.57,3.61,3.48,3.53,626009.0
2025-04-07,3.37,3.5,3.25,3.47,815142.0
2025-04-08,3.47,3.65,3.47,3.62,339896.0
2025-04-09,3.53,3.59,3.49,3.53,923916.0
2025-04-10,3.54,3.845,3.54,3.815,842501.0
2025-04-11,3.815,3.815,3.65,3.705,583726.0
2025-04-14,3.775,3.815,3.715,3.735,305323.0
2025-04-15,3.745,3.785,3.695,3.755,565765.0
2025-04-16,3.755,3.76,3.695,3.705,452844.0
2025-04-17,3.705,3.735,3.66,3.725,320346.0
2025-04-22,3.725,3.725,3.63,3.67,453663.0
2025-04-23,3.67,3.835,3.67,3.795,758253.0
2025-04-24,3.855,3.875,3.765,3.805,430214.0
2025-04-28,3.755,3.885,3.755,3.855,462290.0
2025-04-29,3.755,3.915,3.725,3.905,522199.0
2025-04-30,3.855,3.985,3.845,3.905,621930.0
2025-05-01,3.805,3.915,3.805,3.905,580032.0
2025-05-02,3.905,3.915,3.865,3.905,432549.0
2025-05-05,3.905,3.925,3.875,3.885,365533.0
2025-05-06,3.895,3.905,3.835,3.865,210647.0
2025-05-07,3.915,3.975,3.815,3.965,279522.0
2025-05-08,4.645,4.935,4.065,4.39,1393117.0
2025-05-09,4.44,4.46,4.32,4.35,390334.0
2025-05-12,4.36,4.37,4.31,4.32,285957.0
2025-05-13,4.36,4.39,4.31,4.37,510561.0
2025-05-14,4.39,4.48,4.33,4.36,379769.0
2025-05-15,4.32,4.37,4.22,4.28,406263.0
2025-05-16,4.28,4.44,4.26,4.39,480421.0
2025-05-19,4.35,4.35,4.15,4.31,489334.0
2025-05-20,4.3,4.36,4.28,4.36,183758.0
2025-05-21,4.35,4.41,4.24,4.29,375105.0
2025-05-22,4.25,4.28,4.17,4.23,287265.0
2025-05-23,4.28,4.3,4.165,4.23,885559.0
2025-05-26,4.24,4.27,4.14,4.14,497590.0
2025-05-27,4.15,4.15,3.975,4.075,769878.0
2025-05-28,4.035,4.065,3.975,4.045,510197.0
2025-05-29,4.15,4.15,4.015,4.025,305712.0
2025-05-30,4.025,4.085,3.975,4.055,615619.0
2025-06-02,3.955,4.045,3.955,4.035,385540.0
2025-06-03,4.055,4.14,4.02,4.045,259812.0
2025-06-04,3.975,4.105,3.975,4.075,493618.0
2025-06-05,4.075,4.36,4.075,4.3,469657.0
2025-06-06,4.38,4.38,4.095,4.22,593175.0
2025-06-10,4.29,4.29,4.18,4.19,321604.0
2025-06-11,4.3,4.3,4.17,4.18,243178.0
2025-06-12,4.17,4.34,4.15,4.21,473949.0
2025-06-13,4.25,4.25,4.14,4.2,420500.0
2025-06-16,4.21,4.23,4.14,4.17,343227.0
2025-06-17,4.17,4.21,4.105,4.2,560978.0
2025-06-18,4.2,4.2,4.105,4.15,645734.0
2025-06-19,4.105,4.12,4.025,4.085,470712.0
2025-06-20,4.055,4.105,3.985,4.075,1429781.0
2025-06-23,4.015,4.045,3.985,4.015,265852.0
2025-06-24,3.985,4.12,3.985,4.025,289198.0
2025-06-25,3.985,4.115,3.985,4.075,613168.0
2025-06-26,4.095,4.15,4.035,4.095,279670.0
2025-06-27,4.14,4.21,4.11,4.15,454597.0
2025-06-30,4.15,4.28,4.12,4.19,623081.0
2025-07-01,4.26,4.3,4.085,4.105,201587.0
2025-07-02,4.105,4.22,4.075,4.19,449580.0
2025-07-03,4.19,4.2,4.105,4.11,263790.0
2025-07-04,4.21,4.21,4.075,4.085,227399.0
2025-07-07,4.15,4.15,4.045,4.11,189553.0
2025-07-08,4.045,4.085,3.985,4.025,316860.0
2025-07-09,4.095,4.095,3.985,4.075,227157.0
2025-07-10,4.085,4.095,3.985,4.055,310635.0
2025-07-11,4.045,4.095,4.015,4.045,137100.0
2025-07-14,4.095,4.11,3.995,4.045,147151.0
2025-07-15,4.025,4.065,4.015,4.035,87165.0
2025-07-16,4.035,4.035,3.955,3.965,127345.0
2025-07-17,3.975,4.035,3.925,4.015,573248.0
2025-07-18,4.075,4.14,3.995,4.12,488714.0
2025-07-21,4.105,4.105,3.975,3.995,353801.0
2025-07-22,3.995,4.075,3.975,4.015,410535.0
2025-07-23,4.035,4.095,4.015,4.085,181876.0
2025-07-24,4.105,4.13,4.015,4.045,217428.0
2025-07-25,4.055,4.055,3.935,3.975,527985.0
2025-07-28,4.055,4.105,3.985,4.075,287319.0
2025-07-29,4.065,4.12,4.025,4.045,212526.0
2025-07-30,4.045,4.105,3.985,4.095,215646.0
2025-07-31,4.095,4.105,4.015,4.075,198709.0
2025-08-01,4.085,4.085,3.955,3.985,276535.0
2025-08-04,4.005,4.085,3.955,4.065,304749.0
2025-08-05,4.095,4.17,4.065,4.065,298491.0
2025-08-06,4.065,4.15,4.035,4.11,153870.0
2025-08-07,4.09,4.25,4.09,4.25,171961.0
2025-08-08,4.22,4.32,4.2,4.3,226924.0
2025-08-11,4.35,4.39,4.27,4.29,158318.0
2025-08-12,4.29,4.3,4.18,4.2,260489.0
2025-08-13,4.2,4.21,3.985,4.065,712643.0
2025-08-14,4.065,4.13,3.985,4.075,1232773.0
2025-08-15,4.085,4.21,4.065,4.19,374889.0
2025-08-18,4.16,4.24,4.14,4.24,477540.0
2025-08-19,4.19,4.24,4.15,4.2,217458.0
2025-08-20,4.2,4.27,4.13,4.23,291399.0
2025-08-21,4.21,4.585,4.17,4.3,1048601.0
2025-08-22,4.3,4.5,4.23,4.4,871993.0
2025-08-25,4.45,4.5,4.38,4.38,413831.0
2025-08-26,4.36,4.43,4.32,4.39,738744.0
2025-08-27,4.4,4.44,4.36,4.4,402929.0
2025-08-28,4.4,4.42,4.345,4.38,222512.0
2025-08-29,4.34,4.42,4.32,4.42,372970.0
2025-09-01,4.43,4.5,4.41,4.43,313170.0
2025-09-02,4.45,4.48,4.41,4.47,229652.0
2025-09-03,4.3,4.45,4.28,4.37,266158.0
2025-09-04,4.37,4.45,4.37,4.4,190393.0
2025-09-05,4.365,4.5,4.365,4.5,147837.0
2025-09-08,4.5,4.5,4.37,4.45,480511.0
2025-09-09,4.45,4.47,4.32,4.36,339336.0
2025-09-10,4.29,4.37,4.28,4.34,168600.0
2025-09-11,4.34,4.44,4.3,4.33,592565.0
2025-09-12,4.35,4.43,4.28,4.35,166219.0
2025-09-15,4.38,4.38,4.28,4.33,230337.0
2025-09-16,4.35,4.4,4.29,4.32,464749.0
2025-09-17,4.5,4.56,4.34,4.37,222386.0
2025-09-18,4.4,4.445,4.35,4.39,331928.0
2025-09-19,4.35,4.5,4.33,4.33,1863430.0
2025-09-22,4.47,4.51,4.385,4.48,362208.0
2025-09-23,4.47,4.48,4.27,4.34,851922.0
2025-09-24,4.34,4.34,4.23,4.29,295755.0
2025-09-25,4.27,4.31,4.24,4.26,227032.0
2025-09-26,4.2,4.3,4.2,4.28,265106.0
2025-09-29,4.3,4.34,4.28,4.31,274716.0
2025-09-30,4.33,4.44,4.29,4.42,372207.0
2025-10-01,4.36,4.48,4.35,4.39,600198.0
2025-10-02,4.41,4.49,4.41,4.45,444868.0
2025-10-03,4.28,4.5,4.27,4.48,460206.0
2025-10-06,4.5,4.5,4.41,4.42,155021.0
2025-10-07,4.43,4.49,4.41,4.44,208920.0
2025-10-08,4.44,4.5,4.4,4.47,205026.0
2025-10-09,4.495,4.55,4.47,4.52,315036.0
2025-10-10,4.52,4.58,4.5,4.58,238545.0
2025-10-13,4.58,4.58,4.465,4.55,340377.0
2025-10-14,4.53,4.6,4.53,4.55,188073.0
2025-10-15,4.57,4.65,4.52,4.65,642703.0
2025-10-16,4.65,4.8,4.65,4.77,676205.0
2025-10-17,4.79,4.83,4.67,4.7,779953.0
2025-10-20,4.7,4.85,4.67,4.84,338291.0
2025-10-21,4.85,4.92,4.84,4.86,592981.0
2025-10-22,4.8,4.85,4.56,4.62,871894.0
2025-10-23,4.865,4.865,4.56,4.6,490195.0
2025-10-24,4.61,4.63,4.55,4.56,584545.0
2025-10-27,4.59,4.66,4.57,4.6,855435.0
2025-10-28,4.76,4.77,4.55,4.71,883923.0
2025-10-29,4.6,4.81,4.6,4.79,774110.0
2025-10-30,4.74,4.76,4.67,4.7,1082866.0
2025-10-31,4.71,4.76,4.67,4.75,651887.0
2025-11-03,4.8,4.8,4.7,4.71,448170.0
2025-11-04,4.7,4.7,4.43,4.56,1092275.0
2025-11-05,4.56,4.6,4.35,4.45,667818.0
2025-11-06,4.53,4.53,4.39,4.46,442955.0
2025-11-07,4.51,4.51,4.32,4.37,516454.0
2025-11-10,4.33,4.46,4.31,4.4,472232.0
2025-11-11,4.4,4.4,4.3,4.33,549872.0
2025-11-12,4.34,4.46,4.26,4.39,631173.0
2025-11-13,4.26,4.4,4.26,4.31,375507.0
2025-11-14,4.28,4.3,4.2,4.27,457151.0
2025-11-17,4.41,4.41,4.22,4.28,406177.0
2025-11-18,4.28,4.28,4.18,4.19,530214.0
2025-11-19,4.11,4.2,4.075,4.13,689501.0
2025-11-20,4.08,4.26,4.08,4.24,735909.0
2025-11-21,4.2,4.24,4.11,4.24,266293.0
2025-11-24,4.27,4.33,4.24,4.29,756861.0
2025-11-25,4.32,4.41,4.23,4.34,638350.0
2025-11-26,4.33,4.47,4.33,4.4,309061.0