Date,Open,High,Low,Close,Volume
2019-06-21,6.255952691158916,6.553571974860318,5.660714699528953,6.095238370083814,295212.0
2019-06-24,6.065477412545386,6.244048774258528,5.952381794560263,6.2440487742585296,149355.0
2019-06-25,6.220237847424715,6.815475761919675,6.220237847424715,6.749999458897494,152012.0
2019-06-26,6.755952820790869,7.113096084188187,6.755952820790869,7.083334385477099,123759.0
2019-06-27,6.934524882278734,8.333334538462523,6.934524882278734,7.916667869116684,84529.0
2019-06-28,8.327381450551165,8.538690648287792,7.803572134933778,8.422619455593162,88281.0
2019-07-01,8.303572199115587,8.303572199115587,7.202381348329605,7.738095925209534,112064.0
2019-07-02,7.321429989009183,7.738097274675444,7.214287285257443,7.559525334058653,26976.0
2019-07-03,7.708334753754315,7.7380970308056,7.410715437878864,7.553572755560912,31780.0
2019-07-04,7.452380849377552,7.547618849483297,7.154762171018695,7.154762171018695,24392.0
2019-07-05,7.107143262927998,7.559524543973127,7.107143262927998,7.238096466312041,28253.0
2019-07-08,7.261906485322344,7.452382528449368,7.261906485322344,7.452382528449368,30621.0
2019-07-09,7.321428664109779,7.440476602977836,7.202381301014537,7.291666967279172,8873.0
2019-07-10,7.261905525474406,7.4404768642748,7.232143827598619,7.250000270551255,24387.0
2019-07-11,7.250000161311826,7.410714478965183,7.250000161311826,7.410714478965183,19235.0
2019-07-12,7.440477527781337,7.440477527781337,7.291667873586591,7.351191850419067,10489.0
2019-07-15,7.232144320576713,7.4523820514156816,7.232144320576713,7.440477371453886,16206.0
2019-07-16,7.238095620126835,7.261904976627981,7.142857042576666,7.261904976627981,67901.0
2019-07-17,7.220238463884473,7.440476752165362,7.220238463884473,7.410714478965183,12536.0
2019-07-18,7.321428730183629,7.404762057834203,7.184523771981679,7.375000360735006,13006.0
2019-07-19,7.327381297535362,7.327381297535362,7.232143863855391,7.3214289579303635,11530.0
2019-07-22,7.375000897447018,7.375000897447018,7.119048556448653,7.142857915860726,34326.0
2019-07-23,7.142857128470047,7.190476417817757,7.1130954324857285,7.148810043439711,29451.0
2019-07-24,7.261905004720893,7.440476330715879,7.261905004720893,7.380952939232746,10717.0
2019-07-25,7.4285718931187485,7.440476571801109,7.380953178389308,7.386905517730487,58632.0
2019-07-26,7.386906311625806,7.440477371453887,7.380953971644908,7.440477371453886,21121.0
2019-07-29,7.440477371453887,7.440477371453887,7.375001055891136,7.440477371453886,23637.0
2019-07-30,7.380953971644908,7.440477371453887,7.380953971644908,7.440477371453886,19840.0
2019-07-31,7.440476752165362,7.446429091650833,7.410714478965183,7.410714478965183,30362.0
2019-08-01,7.446429949951627,7.452382290123184,7.386906548236053,7.446429949951627,22812.0
2019-08-02,7.410715095776522,7.485120497083495,7.410715095776522,7.440477371453886,11814.0
2019-08-05,7.58,7.735,7.44,7.735,34445.0
2019-08-06,7.735,7.915,7.67,7.915,45762.0
2019-08-07,7.795,8.295,7.795,8.035,16385.0
2019-08-08,8.075,8.155,8.05,8.155,14945.0
2019-08-09,8.17,8.765,8.17,8.75,22181.0
2019-08-12,8.755,8.77,8.45,8.57,11295.0
2019-08-13,8.57,8.57,8.14,8.14,24741.0
2019-08-14,8.22,8.24,7.88,8.035,39491.0
2019-08-15,7.885,8.035,7.705,8.035,30802.0
2019-08-16,7.915,7.975,7.855,7.855,10666.0
2019-08-19,7.955,7.955,7.765,7.855,7230.0
2019-08-20,7.86,7.92,7.86,7.89,4278.0
2019-08-21,7.885,8.065,7.855,7.855,28437.0
2019-08-22,7.975,8.125,7.91,8.125,22453.0
2019-08-23,7.98,7.985,7.94,7.975,9155.0
2019-08-26,7.975,8.11,7.735,7.85,18047.0
2019-08-27,7.85,7.975,7.73,7.915,9625.0
2019-08-28,7.885,7.885,7.73,7.735,7335.0
2019-08-29,7.745,7.87,7.725,7.795,28885.0
2019-08-30,7.74,8.125,7.725,8.125,15659.0
2019-09-02,8.32,8.445,8.15,8.26,20125.0
2019-09-03,8.325,8.72,8.325,8.72,2157.0
2019-09-04,8.625,8.625,8.38,8.385,4325.0
2019-09-05,8.385,8.565,8.38,8.445,14339.0
2019-09-06,8.445,8.445,8.26,8.32,14466.0
2019-09-09,8.32,8.32,8.075,8.075,2846.0
2019-09-10,8.075,8.32,8.015,8.32,19315.0
2019-09-11,8.075,8.425,8.075,8.315,27614.0
2019-09-12,8.315,8.315,8.09,8.09,20834.0
2019-09-13,8.19,8.19,8.075,8.135,9760.0
2019-09-16,8.075,8.075,7.71,7.86,33551.0
2019-09-17,8.025,8.2,7.9,8.105,39900.0
2019-09-18,8.11,8.625,8.105,8.625,28277.0
2019-09-19,8.555,8.74,8.445,8.63,12537.0
2019-09-20,8.75,9.485,8.625,9.485,49577.0
2019-09-23,9.485,9.485,9.24,9.3,7660.0
2019-09-24,9.3,9.79,9.3,9.79,21558.0
2019-09-25,9.78,10.405,9.78,10.355,27138.0
2019-09-26,10.375,10.89,10.37,10.89,16523.0
2019-09-27,10.89,10.89,10.585,10.885,12150.0
2019-09-30,10.82,10.82,10.4,10.82,3324.0
2019-10-01,10.4,10.73,10.31,10.46,11867.0
2019-10-02,10.46,10.68,10.37,10.395,15569.0
2019-10-03,10.31,10.31,10.31,10.31,38.0
2019-10-04,10.245,10.62,10.025,10.17,11132.0
2019-10-07,10.545,10.545,10.115,10.4,3525.0
2019-10-08,10.395,10.53,10.095,10.095,8794.0
2019-10-09,10.225,10.54,10.21,10.4,12008.0
2019-10-10,10.4,10.4,10.35,10.4,5139.0
2019-10-11,10.4,10.4,10.095,10.34,5496.0
2019-10-14,10.215,10.335,10.155,10.245,7670.0
2019-10-15,10.245,10.28,9.85,10.185,5310.0
2019-10-16,10.185,10.185,9.88,10.18,1480.0
2019-10-17,10.155,10.155,9.945,10.155,9285.0
2019-10-18,10.035,10.245,10.025,10.245,14689.0
2019-10-21,10.245,10.245,9.79,10.07,5494.0
2019-10-22,10.005,10.065,9.775,9.775,7577.0
2019-10-23,9.775,9.78,9.51,9.685,5303.0
2019-10-24,9.685,9.685,9.185,9.185,6060.0
2019-10-25,9.42,9.485,9.36,9.485,6596.0
2019-10-28,9.495,9.79,9.495,9.695,6265.0
2019-10-29,9.545,9.56,9.175,9.545,5938.0
2019-10-30,9.475,9.515,9.475,9.485,2474.0
2019-10-31,9.36,9.36,9.205,9.36,930.0
2019-11-01,9.185,9.415,9.175,9.175,12093.0
2019-11-04,9.175,9.475,9.175,9.24,2579.0
2019-11-05,9.245,9.36,9.245,9.36,131.0
2019-11-06,9.355,9.485,9.245,9.36,2650.0
2019-11-07,9.39,9.79,9.39,9.575,3403.0
2019-11-08,9.3,9.3,9.055,9.055,23665.0
2019-11-11,9.09,9.11,8.81,8.81,9184.0
2019-11-12,8.87,8.87,7.63,7.955,73578.0
2019-11-13,8.08,8.26,7.835,8.2,92006.0
2019-11-14,8.345,8.87,8.345,8.87,22130.0
2019-11-15,8.87,9.03,8.75,9.03,21217.0
2019-11-18,8.885,9.3,8.72,8.72,28314.0
2019-11-19,8.815,8.815,8.625,8.685,11383.0
2019-11-20,8.685,8.835,8.57,8.685,19262.0
2019-11-21,8.57,8.685,8.475,8.565,8931.0
2019-11-22,8.57,8.57,8.475,8.52,8175.0
2019-11-25,8.52,8.85,8.52,8.68,13159.0
2019-11-26,8.615,8.615,8.26,8.26,22363.0
2019-11-27,8.465,8.795,8.445,8.565,19484.0
2019-11-28,8.565,8.685,8.56,8.655,22080.0
2019-11-29,8.7,8.82,8.59,8.72,26126.0
2019-12-02,8.57,8.86,8.57,8.585,13945.0
2019-12-03,8.565,8.82,8.445,8.74,10505.0
2019-12-04,8.57,8.735,8.565,8.565,9189.0
2019-12-05,8.585,8.625,8.385,8.625,17615.0
2019-12-06,8.565,8.625,8.45,8.565,12725.0
2019-12-09,8.615,8.615,8.385,8.445,12158.0
2019-12-10,8.445,8.475,8.26,8.425,11977.0
2019-12-11,8.26,8.445,8.26,8.445,10332.0
2019-12-12,8.43,8.445,8.26,8.355,10339.0
2019-12-13,8.26,8.35,8.01,8.35,17312.0
2019-12-16,8.015,8.185,7.835,7.86,30812.0
2019-12-17,7.865,8.19,7.855,7.855,13858.0
2019-12-18,7.855,7.925,7.775,7.86,12114.0
2019-12-19,7.775,7.835,7.665,7.67,13732.0
2019-12-20,7.645,7.645,7.38,7.645,14915.0
2019-12-23,7.71,7.935,7.68,7.93,2071.0
2019-12-24,8.185,8.185,7.955,8.165,5711.0
2019-12-27,7.83,7.94,7.83,7.94,12.0
2019-12-30,7.995,7.995,7.865,7.865,411.0
2019-12-31,7.86,7.96,7.74,7.955,6623.0
2020-01-02,7.945,8.07,7.945,7.955,2524.0
2020-01-03,7.74,7.94,7.74,7.88,2932.0
2020-01-06,7.805,7.89,7.71,7.825,5118.0
2020-01-07,7.72,7.89,7.715,7.715,3465.0
2020-01-08,7.72,7.945,7.655,7.795,3573.0
2020-01-09,7.66,7.915,7.555,7.915,13396.0
2020-01-10,7.56,7.9,7.56,7.57,8960.0
2020-01-13,7.555,7.555,7.145,7.255,24616.0
2020-01-14,7.29,7.465,7.25,7.465,11234.0
2020-01-15,7.465,7.465,7.34,7.415,13106.0
2020-01-16,7.415,7.615,7.415,7.495,7468.0
2020-01-17,7.5,7.945,7.495,7.945,15953.0
2020-01-20,7.94,7.94,7.5,7.625,7149.0
2020-01-21,7.545,7.69,7.525,7.58,5025.0
2020-01-22,7.53,7.585,7.525,7.555,8076.0
2020-01-23,7.585,7.585,7.525,7.525,9107.0
2020-01-24,7.58,7.58,7.525,7.545,15718.0
2020-01-28,7.605,7.75,7.525,7.585,12072.0
2020-01-29,7.585,7.805,7.38,7.465,22109.0
2020-01-30,7.415,7.415,7.11,7.11,9835.0
2020-01-31,7.12,7.16,6.97,7.135,15091.0
2020-02-03,7.195,7.46,7.16,7.25,35484.0
2020-02-04,7.25,7.25,7.16,7.19,3302.0
2020-02-05,7.27,7.525,7.2,7.525,13545.0
2020-02-06,7.535,7.535,7.465,7.465,4053.0
2020-02-07,7.47,7.495,7.34,7.435,17889.0
2020-02-10,7.465,7.535,7.325,7.465,8607.0
2020-02-11,7.465,7.755,7.465,7.755,8909.0
2020-02-12,7.615,7.645,7.525,7.525,5901.0
2020-02-13,7.525,7.63,7.525,7.555,5393.0
2020-02-14,7.525,7.645,7.47,7.535,9469.0
2020-02-17,7.535,7.555,7.495,7.555,7153.0
2020-02-18,7.555,7.555,7.465,7.555,12687.0
2020-02-19,7.465,7.635,7.465,7.475,14074.0
2020-02-20,7.555,7.585,7.475,7.495,7478.0
2020-02-21,7.5,7.755,7.495,7.5,8194.0
2020-02-24,7.53,7.53,7.435,7.435,28914.0
2020-02-25,7.435,7.435,7.22,7.245,29241.0
2020-02-26,7.28,7.28,6.79,7.22,44697.0
2020-02-27,7.22,7.25,7.105,7.225,13498.0
2020-02-28,7.22,7.22,6.835,7.035,23115.0
2020-03-02,7.035,7.035,6.645,7.035,59128.0
2020-03-03,7.03,7.435,7.025,7.36,6112.0
2020-03-04,7.045,7.29,7.045,7.165,13951.0
2020-03-05,6.995,7.12,6.93,6.995,8125.0
2020-03-06,6.9,6.9,6.535,6.535,30103.0
2020-03-09,6.535,6.535,6.18,6.195,43195.0
2020-03-10,6.185,6.2,5.97,6.095,18049.0
2020-03-11,6.03,6.18,6.0,6.0,8134.0
2020-03-12,6.005,6.005,5.445,5.505,17612.0
2020-03-13,4.7,5.6,4.64,5.6,22985.0
2020-03-16,5.66,5.66,5.32,5.51,17067.0
2020-03-17,5.51,5.595,5.31,5.57,47898.0
2020-03-18,6.1,6.1,5.26,5.56,6154.0
2020-03-19,5.38,5.505,4.925,4.925,35813.0
2020-03-20,5.025,5.325,4.95,4.95,34275.0
2020-03-23,4.925,4.925,4.255,4.275,37030.0
2020-03-24,4.36,4.92,4.36,4.885,24372.0
2020-03-25,5.01,5.245,4.865,5.245,24663.0
2020-03-26,5.245,5.57,5.195,5.38,26500.0
2020-03-27,5.39,5.57,5.32,5.38,43433.0
2020-03-30,5.38,5.535,5.195,5.505,10198.0
2020-03-31,5.32,5.755,5.315,5.415,12310.0
2020-04-01,5.415,5.66,5.32,5.445,10010.0
2020-04-02,5.43,5.445,4.985,5.445,10356.0
2020-04-03,5.44,5.63,5.265,5.6,8213.0
2020-04-06,5.6,5.875,5.51,5.76,13889.0
2020-04-07,5.89,6.055,5.885,5.92,8344.0
2020-04-08,5.91,5.91,5.725,5.725,17138.0
2020-04-09,5.665,6.1,5.58,5.875,14374.0
2020-04-14,5.87,6.105,5.77,5.875,10163.0
2020-04-15,5.795,6.775,5.795,6.69,16305.0
2020-04-16,6.065,6.37,6.065,6.185,18364.0
2020-04-17,6.065,6.37,5.94,5.94,10338.0
2020-04-20,5.92,6.365,5.91,6.125,7447.0
2020-04-21,6.125,6.37,5.92,5.97,15811.0
2020-04-22,5.925,6.05,5.92,6.03,12736.0
2020-04-23,6.03,6.12,5.995,5.995,1658.0
2020-04-24,6.0,6.18,5.965,6.12,7805.0
2020-04-27,6.125,6.125,5.83,5.875,5362.0
2020-04-28,5.875,6.125,5.87,6.03,14121.0
2020-04-29,6.065,6.095,5.91,5.91,9658.0
2020-04-30,6.0,6.155,5.97,6.155,6332.0
2020-05-01,6.125,6.185,6.0,6.0,11686.0
2020-05-04,6.135,6.135,6.0,6.095,3710.0
2020-05-05,6.005,6.125,6.0,6.12,6961.0
2020-05-06,6.04,6.125,6.0,6.055,9586.0
2020-05-07,6.02,6.02,5.935,5.94,4307.0
2020-05-08,5.95,6.13,5.935,6.05,21515.0
2020-05-11,6.055,6.185,5.94,6.185,15553.0
2020-05-12,6.04,6.31,6.04,6.185,14250.0
2020-05-13,6.075,6.075,5.94,5.94,6255.0
2020-05-14,5.94,5.945,5.815,5.875,17027.0
2020-05-15,5.815,5.815,5.725,5.755,21456.0
2020-05-18,5.81,5.875,5.735,5.845,19545.0
2020-05-19,5.78,5.925,5.78,5.875,14060.0
2020-05-20,5.875,6.15,5.875,6.12,23237.0
2020-05-21,6.0,6.065,5.885,6.0,10772.0
2020-05-22,6.065,6.07,6.0,6.015,8159.0
2020-05-25,6.0,6.11,5.97,6.09,8764.0
2020-05-26,6.03,6.105,5.945,6.04,30101.0
2020-05-27,6.04,6.105,5.94,6.005,18424.0
2020-05-28,6.0,6.065,5.97,6.04,24038.0
2020-05-29,6.065,6.065,5.94,6.055,14712.0
2020-06-01,6.04,6.055,5.965,6.05,6619.0
2020-06-02,6.05,6.065,6.0,6.03,10461.0
2020-06-03,6.005,6.03,5.97,6.03,14955.0
2020-06-04,6.0,6.065,5.94,6.03,23412.0
2020-06-05,6.03,6.03,5.945,6.0,15782.0
2020-06-09,6.0,6.0,5.77,5.9,28698.0
2020-06-10,5.89,5.895,5.705,5.77,12151.0
2020-06-11,5.73,5.73,5.325,5.7,21919.0
2020-06-12,5.4,5.535,5.295,5.455,17017.0
2020-06-15,5.465,5.475,5.26,5.32,12793.0
2020-06-16,5.335,5.57,5.32,5.57,17309.0
2020-06-17,5.535,5.79,5.535,5.785,12814.0
2020-06-18,5.6,5.63,5.57,5.63,6936.0
2020-06-19,5.63,5.765,5.55,5.745,6530.0
2020-06-22,5.445,5.445,5.11,5.26,73398.0
2020-06-23,5.26,5.32,5.195,5.32,58609.0
2020-06-24,5.195,5.195,4.98,5.075,48063.0
2020-06-25,5.075,5.075,4.765,4.825,53320.0
2020-06-26,4.885,4.91,4.825,4.825,20357.0
2020-06-29,4.84,4.91,4.71,4.71,24291.0
2020-06-30,4.795,4.95,4.795,4.95,23579.0
2020-07-01,4.855,4.88,4.71,4.765,17580.0
2020-07-02,4.77,4.82,4.64,4.8,16161.0
2020-07-03,4.795,4.805,4.595,4.635,23724.0
2020-07-06,4.64,4.82,4.64,4.67,8528.0
2020-07-07,4.695,4.825,4.435,4.435,30708.0
2020-07-08,4.495,4.685,4.495,4.635,6444.0
2020-07-09,4.545,4.645,4.515,4.595,8928.0
2020-07-10,4.62,4.88,4.615,4.88,12735.0
2020-07-13,4.885,4.885,4.64,4.82,45367.0
2020-07-14,4.795,4.795,4.67,4.67,20650.0
2020-07-15,4.72,4.725,4.49,4.515,12369.0
2020-07-16,4.465,4.545,4.375,4.39,26134.0
2020-07-17,4.35,4.635,4.335,4.635,29635.0
2020-07-20,4.51,4.51,4.35,4.36,10355.0
2020-07-21,4.39,4.505,4.33,4.505,21546.0
2020-07-22,4.425,4.48,4.345,4.345,12844.0
2020-07-23,4.37,4.435,4.355,4.39,20502.0
2020-07-24,4.36,4.475,4.36,4.41,9245.0
2020-07-27,4.41,4.485,4.405,4.405,6750.0
2020-07-28,4.405,4.425,4.335,4.425,49269.0
2020-07-29,4.36,4.36,4.205,4.225,35275.0
2020-07-30,4.23,4.3,4.225,4.255,13214.0
2020-07-31,4.255,4.39,4.145,4.39,16655.0
2020-08-03,4.36,4.36,4.155,4.175,27579.0
2020-08-04,4.175,4.215,3.81,3.815,39711.0
2020-08-05,3.835,4.025,3.815,4.005,35414.0
2020-08-06,4.01,4.095,4.01,4.02,23427.0
2020-08-07,4.01,4.035,3.94,3.96,20422.0
2020-08-10,4.005,4.005,3.93,3.955,21171.0
2020-08-11,3.96,4.125,3.93,3.935,43531.0
2020-08-12,3.865,3.97,3.785,3.94,33619.0
2020-08-13,3.94,3.99,3.815,3.865,23968.0
2020-08-14,3.865,4.02,3.865,3.945,25501.0
2020-08-17,3.99,4.175,3.9,4.12,15852.0
2020-08-18,4.255,4.3,4.12,4.27,32480.0
2020-08-19,4.35,4.515,4.325,4.485,22864.0
2020-08-20,4.49,4.64,4.49,4.61,19024.0
2020-08-21,4.59,4.64,4.52,4.52,10333.0
2020-08-24,4.61,4.83,4.595,4.83,33997.0
2020-08-25,4.79,5.025,4.765,4.95,36612.0
2020-08-26,4.95,5.115,4.95,5.01,41441.0
2020-08-27,5.135,5.145,5.01,5.075,38082.0
2020-08-28,5.11,5.135,5.0,5.0,13307.0
2020-08-31,4.995,4.995,4.92,4.94,11373.0
2020-09-01,4.93,4.975,4.75,4.93,9781.0
2020-09-02,4.925,4.925,4.545,4.68,25970.0
2020-09-03,4.62,4.64,4.62,4.62,11065.0
2020-09-04,4.59,4.59,4.38,4.43,4718.0
2020-09-07,4.43,4.44,4.295,4.325,17853.0
2020-09-08,4.315,4.35,4.295,4.305,12131.0
2020-09-09,4.325,4.33,4.265,4.275,7744.0
2020-09-10,4.32,4.33,4.12,4.12,27784.0
2020-09-11,4.155,4.155,4.06,4.06,20054.0
2020-09-14,4.06,4.23,4.04,4.11,12185.0
2020-09-15,4.11,4.305,4.11,4.175,25955.0
2020-09-16,4.19,4.19,4.15,4.19,7593.0
2020-09-17,4.22,4.23,4.04,4.06,27403.0
2020-09-18,4.07,4.07,3.99,3.99,13577.0
2020-09-21,3.985,3.985,3.915,3.915,20890.0
2020-09-22,3.925,3.96,3.795,3.87,40401.0
2020-09-23,3.815,3.89,3.75,3.75,17565.0
2020-09-24,3.9,3.9,3.81,3.845,22841.0
2020-09-25,3.81,3.81,3.745,3.795,24320.0
2020-09-28,3.81,3.86,3.8,3.81,18957.0
2020-09-29,3.86,3.965,3.82,3.965,10779.0
2020-09-30,3.865,3.89,3.865,3.865,20608.0
2020-10-01,3.86,3.895,3.845,3.87,19881.0
2020-10-02,3.845,3.95,3.81,3.81,38744.0
2020-10-05,3.81,3.99,3.81,3.99,5134.0
2020-10-06,4.01,4.065,3.96,3.995,49249.0
2020-10-07,3.995,4.155,3.995,4.065,22645.0
2020-10-08,3.995,4.025,3.995,4.025,26164.0
2020-10-09,4.025,4.59,4.025,4.54,34840.0
2020-10-12,4.495,4.54,4.09,4.135,29036.0
2020-10-13,4.135,4.37,4.135,4.18,20283.0
2020-10-14,4.255,4.355,4.19,4.19,11545.0
2020-10-15,4.245,4.39,4.245,4.245,11563.0
2020-10-16,4.22,4.37,4.22,4.37,18399.0
2020-10-19,4.255,4.37,4.255,4.275,29139.0
2020-10-20,4.28,4.495,4.28,4.475,6511.0
2020-10-21,4.605,4.765,4.605,4.68,25943.0
2020-10-22,4.675,4.675,4.615,4.67,6003.0
2020-10-23,4.62,4.695,4.62,4.675,9597.0
2020-10-26,4.67,4.68,4.495,4.495,21339.0
2020-10-27,4.49,4.49,4.305,4.315,25350.0
2020-10-28,4.315,4.315,4.275,4.275,6743.0
2020-10-29,4.275,4.28,4.17,4.195,10661.0
2020-10-30,4.155,4.275,4.155,4.215,19570.0
2020-11-02,4.215,4.215,3.975,3.975,43589.0
2020-11-03,3.985,4.395,3.985,4.275,6867.0
2020-11-04,4.275,4.355,4.265,4.34,21006.0
2020-11-05,4.34,4.355,4.18,4.18,8561.0
2020-11-06,4.245,4.43,4.19,4.365,31791.0
2020-11-09,4.39,4.495,4.35,4.495,19882.0
2020-11-10,4.645,4.65,4.555,4.62,13769.0
2020-11-11,4.59,4.695,4.57,4.695,8710.0
2020-11-12,4.595,4.62,4.58,4.62,10452.0
2020-11-13,4.495,4.68,4.495,4.64,9465.0
2020-11-16,4.525,4.525,4.525,4.525,0.0
2020-11-17,4.495,4.525,4.43,4.495,8521.0
2020-11-18,4.495,4.555,4.48,4.48,4875.0
2020-11-19,4.495,4.65,4.495,4.65,12701.0
2020-11-20,4.605,4.68,4.605,4.65,13576.0
2020-11-23,4.75,4.865,4.675,4.8,6481.0
2020-11-24,4.805,4.89,4.8,4.865,127137.0
2020-11-25,4.88,5.18,4.875,5.18,39545.0
2020-11-26,5.13,5.475,5.13,5.395,39571.0
2020-11-27,5.35,5.37,5.285,5.305,18412.0
2020-11-30,5.285,5.36,5.285,5.325,5928.0
2020-12-01,5.305,5.305,5.15,5.15,9506.0
2020-12-02,5.155,5.165,4.94,4.94,14586.0
2020-12-03,4.865,4.97,4.695,4.82,13162.0
2020-12-04,4.745,4.755,4.68,4.68,29888.0
2020-12-07,4.655,4.715,4.45,4.495,48770.0
2020-12-08,4.505,4.565,4.505,4.555,8065.0
2020-12-09,4.565,4.695,4.565,4.695,3433.0
2020-12-10,4.705,4.705,4.6,4.6,10276.0
2020-12-11,4.87,4.87,4.62,4.625,1985.0
2020-12-14,4.62,4.65,4.6,4.62,13509.0
2020-12-15,4.625,4.675,4.62,4.62,32950.0
2020-12-16,4.62,4.65,4.615,4.645,13217.0
2020-12-17,4.675,4.675,4.605,4.62,15761.0
2020-12-18,4.63,4.675,4.63,4.645,6240.0
2020-12-21,4.645,4.745,4.625,4.745,19348.0
2020-12-22,4.615,4.805,4.615,4.805,20166.0
2020-12-23,4.865,5.05,4.865,5.05,23387.0
2020-12-24,5.05,5.335,5.05,5.335,22068.0
2020-12-29,5.305,5.405,5.305,5.37,13523.0
2020-12-30,5.4,5.4,5.25,5.36,41690.0
2020-12-31,5.335,5.38,5.295,5.37,15020.0
2021-01-04,5.18,5.37,5.18,5.37,4358.0
2021-01-05,5.28,5.335,5.18,5.18,11317.0
2021-01-06,5.18,5.18,5.18,5.18,2000.0
2021-01-07,5.18,5.18,5.12,5.12,12169.0
2021-01-08,5.15,5.15,5.12,5.12,1265.0
2021-01-11,5.205,5.245,5.13,5.13,14552.0
2021-01-12,5.13,5.13,5.12,5.13,2129.0
2021-01-13,5.145,5.195,5.12,5.12,30163.0
2021-01-14,5.115,5.18,5.055,5.055,6121.0
2021-01-15,5.03,5.18,5.005,5.12,9667.0
2021-01-18,5.12,5.19,5.115,5.18,13335.0
2021-01-19,5.115,5.12,5.115,5.12,770.0
2021-01-20,5.12,5.175,5.115,5.175,3928.0
2021-01-21,5.18,5.18,5.115,5.115,10878.0
2021-01-22,4.775,5.105,4.775,5.075,16602.0
2021-01-25,5.17,5.17,5.095,5.095,1750.0
2021-01-27,5.09,5.09,5.015,5.015,4345.0
2021-01-28,5.015,5.04,4.995,4.995,5611.0
2021-01-29,4.995,5.005,4.93,4.93,17414.0
2021-02-01,4.895,4.895,4.62,4.73,9037.0
2021-02-02,4.73,4.87,4.73,4.87,16702.0
2021-02-03,4.87,4.94,4.805,4.94,7417.0
2021-02-04,4.995,5.005,4.88,4.88,6765.0
2021-02-05,4.79,4.87,4.79,4.82,25740.0
2021-02-08,4.83,5.065,4.83,4.98,8586.0
2021-02-09,4.945,5.04,4.93,4.93,12732.0
2021-02-10,4.945,5.04,4.94,4.97,15930.0
2021-02-11,4.99,5.095,4.99,5.055,18309.0
2021-02-12,5.025,5.15,5.02,5.15,21738.0
2021-02-15,5.055,5.065,4.965,5.065,17023.0
2021-02-16,5.0,5.025,4.94,4.94,21756.0
2021-02-17,4.965,5.025,4.94,5.025,8677.0
2021-02-18,5.0,5.03,4.94,4.965,10374.0
2021-02-19,4.995,5.165,4.995,5.095,11410.0
2021-02-22,5.12,5.275,5.12,5.17,21169.0
2021-02-23,5.18,5.305,5.18,5.305,26870.0
2021-02-24,5.275,5.3,5.245,5.245,16820.0
2021-02-25,5.275,5.33,5.245,5.33,14007.0
2021-02-26,5.33,5.33,5.24,5.31,21031.0
2021-03-01,5.41,5.445,5.255,5.31,8887.0
2021-03-02,5.275,5.31,5.12,5.12,12204.0
2021-03-03,5.245,5.245,5.145,5.21,6107.0
2021-03-04,5.18,5.225,5.12,5.22,10093.0
2021-03-05,5.21,5.21,4.915,4.95,15453.0
2021-03-08,4.95,5.105,4.95,4.955,7772.0
2021-03-09,4.96,5.045,4.95,4.955,4236.0
2021-03-10,4.95,5.0,4.885,4.995,14391.0
2021-03-11,4.89,5.045,4.89,5.045,2448.0
2021-03-12,4.91,5.015,4.895,4.96,4967.0
2021-03-15,5.04,5.045,4.955,5.045,27875.0
2021-03-16,5.04,5.115,4.975,4.975,6258.0
2021-03-17,4.97,5.065,4.97,5.065,1526.0
2021-03-18,5.03,5.115,5.03,5.115,9704.0
2021-03-19,5.03,5.045,4.925,4.925,10062.0
2021-03-22,4.955,5.115,4.94,5.115,24325.0
2021-03-23,5.115,5.185,4.98,4.98,6607.0
2021-03-24,4.98,5.18,4.98,5.015,10481.0
2021-03-25,5.03,5.115,5.03,5.115,8619.0
2021-03-26,5.165,5.18,5.105,5.18,5350.0
2021-03-29,5.12,5.19,4.99,5.085,13619.0
2021-03-30,5.115,5.115,5.015,5.015,8502.0
2021-03-31,5.065,5.115,5.015,5.115,5601.0
2021-04-01,5.115,5.115,4.96,4.98,17817.0
2021-04-06,4.98,4.995,4.925,4.925,12675.0
2021-04-07,4.915,4.97,4.85,4.85,25180.0
2021-04-08,4.785,4.89,4.72,4.89,10274.0
2021-04-09,4.875,4.875,4.725,4.77,9228.0
2021-04-12,4.765,4.785,4.74,4.74,9264.0
2021-04-13,4.845,4.85,4.77,4.77,5668.0
2021-04-14,4.785,4.885,4.75,4.85,25162.0
2021-04-15,4.85,4.885,4.85,4.85,11805.0
2021-04-16,4.85,4.85,4.75,4.845,9027.0
2021-04-19,4.82,4.935,4.82,4.935,26462.0
2021-04-20,4.82,4.915,4.8,4.915,13587.0
2021-04-21,4.915,4.915,4.845,4.85,10857.0
2021-04-22,4.85,4.885,4.8,4.8,34413.0
2021-04-23,4.785,4.785,4.735,4.77,23465.0
2021-04-26,4.77,4.82,4.72,4.72,16086.0
2021-04-27,4.72,4.72,4.59,4.595,20451.0
2021-04-28,4.6,4.72,4.595,4.685,18767.0
2021-04-29,4.62,4.645,4.595,4.645,27250.0
2021-04-30,4.59,4.64,4.455,4.555,31767.0
2021-05-03,4.555,4.555,4.39,4.455,15176.0
2021-05-04,4.455,4.455,4.325,4.45,6289.0
2021-05-05,4.455,4.455,4.26,4.305,19570.0
2021-05-06,4.295,4.365,4.025,4.13,32837.0
2021-05-07,4.095,4.26,4.005,4.005,47346.0
2021-05-10,3.925,3.985,3.8,3.88,38904.0
2021-05-11,3.865,4.2,3.865,4.065,50989.0
2021-05-12,4.19,4.365,4.19,4.195,24377.0
2021-05-13,4.23,4.325,4.23,4.26,27172.0
2021-05-14,4.265,4.265,4.215,4.25,11602.0
2021-05-17,4.23,4.285,4.195,4.25,27009.0
2021-05-18,4.25,4.515,4.25,4.515,30347.0
2021-05-19,4.515,4.75,4.26,4.75,15172.0
2021-05-20,4.275,4.445,4.26,4.445,18345.0
2021-05-21,4.345,4.38,4.325,4.325,7967.0
2021-05-24,4.325,4.38,4.325,4.38,3377.0
2021-05-25,4.38,4.405,4.26,4.26,15001.0
2021-05-26,4.34,4.34,4.21,4.34,19559.0
2021-05-27,4.26,4.305,4.2,4.23,16641.0
2021-05-28,4.23,4.235,4.21,4.21,10778.0
2021-05-31,4.21,4.21,3.965,4.05,42205.0
2021-06-01,4.07,4.275,4.05,4.195,22018.0
2021-06-02,4.135,4.23,4.105,4.115,26237.0
2021-06-03,4.13,4.2,4.13,4.17,7170.0
2021-06-04,4.17,4.195,4.065,4.065,30414.0
2021-06-07,4.075,4.135,4.075,4.125,7775.0
2021-06-08,4.16,4.16,4.07,4.07,26278.0
2021-06-09,4.07,4.155,4.065,4.065,11491.0
2021-06-10,4.16,4.16,4.03,4.03,40699.0
2021-06-11,3.97,4.2,3.97,4.16,10842.0
2021-06-15,4.16,4.25,4.13,4.16,42583.0
2021-06-16,4.145,4.19,4.135,4.175,23893.0
2021-06-17,4.16,4.315,4.15,4.315,24559.0
2021-06-18,4.305,4.51,4.26,4.36,15999.0
2021-06-21,4.325,4.325,4.23,4.23,22116.0
2021-06-22,4.235,4.455,4.22,4.455,17301.0
2021-06-23,4.42,4.42,4.34,4.34,1685.0
2021-06-24,4.34,4.345,4.215,4.255,28075.0
2021-06-25,4.295,4.295,4.195,4.22,35942.0
2021-06-28,4.22,4.26,4.11,4.26,62214.0
2021-06-29,4.16,4.26,4.13,4.26,25709.0
2021-06-30,4.235,4.39,4.13,4.39,48193.0
2021-07-01,4.39,4.455,4.345,4.405,30404.0
2021-07-02,4.405,4.655,4.405,4.53,38961.0
2021-07-05,4.535,4.63,4.525,4.575,24101.0
2021-07-06,4.59,4.655,4.515,4.525,13738.0
2021-07-07,4.535,4.655,4.535,4.655,9831.0
2021-07-08,4.59,4.59,4.515,4.535,7555.0
2021-07-09,4.41,4.555,4.36,4.49,9091.0
2021-07-12,4.465,4.465,4.365,4.43,17375.0
2021-07-13,4.43,4.64,4.36,4.64,17229.0
2021-07-14,4.635,4.635,4.56,4.59,14865.0
2021-07-15,4.645,4.655,4.57,4.635,7537.0
2021-07-16,4.555,4.61,4.36,4.36,4144.0
2021-07-19,4.425,4.59,4.41,4.425,2677.0
2021-07-20,4.44,4.58,4.385,4.445,22250.0
2021-07-21,4.63,4.745,4.615,4.645,51277.0
2021-07-22,4.59,4.705,4.59,4.645,18112.0
2021-07-23,4.645,4.745,4.645,4.745,8744.0
2021-07-26,4.74,4.745,4.695,4.72,16157.0
2021-07-27,4.745,4.745,4.685,4.685,10220.0
2021-07-28,4.655,4.66,4.325,4.38,28322.0
2021-07-29,4.39,4.59,4.39,4.59,14265.0
2021-07-30,4.645,4.645,4.455,4.56,30607.0
2021-08-02,4.455,4.455,4.39,4.425,9642.0
2021-08-03,4.39,4.39,4.26,4.39,12231.0
2021-08-04,4.28,4.45,4.265,4.425,11813.0
2021-08-05,4.455,4.455,4.265,4.295,12312.0
2021-08-06,4.34,4.36,4.295,4.325,11765.0
2021-08-09,4.365,4.41,4.325,4.365,7876.0
2021-08-10,4.425,4.525,4.365,4.525,15921.0
2021-08-11,4.49,4.53,4.49,4.49,7554.0
2021-08-12,4.49,4.49,4.49,4.49,34157.0
2021-08-13,4.49,4.525,4.41,4.43,12995.0
2021-08-16,4.485,4.49,4.41,4.49,6036.0
2021-08-17,4.47,4.59,4.455,4.55,8896.0
2021-08-18,4.6,4.785,4.6,4.72,19135.0
2021-08-19,4.595,4.63,4.525,4.525,15728.0
2021-08-20,4.525,4.595,4.49,4.495,12271.0
2021-08-23,4.495,4.53,4.36,4.385,12178.0
2021-08-24,4.6,4.72,4.525,4.555,53236.0
2021-08-25,4.555,4.555,4.49,4.525,15737.0
2021-08-26,4.505,4.525,4.505,4.51,26718.0
2021-08-27,4.515,4.655,4.51,4.63,41517.0
2021-08-30,4.685,4.755,4.685,4.69,10874.0
2021-08-31,4.585,4.65,4.45,4.45,28147.0
2021-09-01,4.415,4.52,4.36,4.465,12504.0
2021-09-02,4.41,4.48,4.375,4.48,23071.0
2021-09-03,4.415,4.48,4.39,4.48,8334.0
2021-09-06,4.395,4.44,4.375,4.395,18957.0
2021-09-07,4.38,4.43,4.375,4.375,18918.0
2021-09-08,4.345,4.345,4.25,4.305,29912.0
2021-09-09,4.27,4.41,4.215,4.41,21360.0
2021-09-10,4.305,4.305,4.25,4.265,7151.0
2021-09-13,4.34,4.34,4.145,4.145,52587.0
2021-09-14,4.17,4.2,4.145,4.2,13741.0
2021-09-15,4.2,4.2,4.15,4.15,75065.0
2021-09-16,4.195,4.22,4.195,4.2,9466.0
2021-09-17,4.27,4.375,4.235,4.34,6839.0
2021-09-20,4.27,4.3,4.2,4.275,15784.0
2021-09-21,4.235,4.235,4.045,4.135,71802.0
2021-09-22,4.165,4.2,4.165,4.165,2529.0
2021-09-23,4.17,4.345,4.165,4.165,22170.0
2021-09-24,4.17,4.215,4.13,4.13,10279.0
2021-09-27,4.13,4.185,4.13,4.185,17138.0
2021-09-28,4.13,4.145,4.06,4.06,53312.0
2021-09-29,4.13,4.13,4.06,4.09,8355.0
2021-09-30,4.06,4.115,4.025,4.055,35305.0
2021-10-01,4.03,4.03,3.885,4.025,23874.0
2021-10-04,3.97,4.025,3.89,4.025,1743.0
2021-10-05,4.06,4.06,3.845,3.845,33380.0
2021-10-06,3.885,3.99,3.835,3.835,17347.0
2021-10-07,3.9,3.9,3.835,3.835,16897.0
2021-10-08,3.835,3.835,3.745,3.78,40270.0
2021-10-11,3.78,3.785,3.715,3.78,10201.0
2021-10-12,3.78,3.78,3.625,3.625,15683.0
2021-10-13,3.625,3.675,3.625,3.655,8771.0
2021-10-14,3.655,3.675,3.655,3.655,4510.0
2021-10-15,3.68,3.695,3.64,3.68,20180.0
2021-10-18,3.645,3.67,3.505,3.535,45253.0
2021-10-19,3.54,3.555,3.505,3.53,3974.0
2021-10-20,3.515,3.57,3.5,3.505,31233.0
2021-10-21,3.5,3.62,3.5,3.555,21010.0
2021-10-22,3.57,3.64,3.57,3.57,8724.0
2021-10-25,3.57,3.57,3.515,3.515,18375.0
2021-10-26,3.515,3.555,3.505,3.555,16398.0
2021-10-27,3.515,3.55,3.505,3.505,19732.0
2021-10-28,3.505,3.54,3.43,3.43,26251.0
2021-10-29,3.435,3.55,3.435,3.47,3131.0
2021-11-01,3.47,3.5,3.36,3.36,99153.0
2021-11-02,3.36,3.365,3.255,3.27,19244.0
2021-11-03,3.29,3.32,3.19,3.22,26802.0
2021-11-04,3.22,3.295,3.22,3.26,57296.0
2021-11-05,3.26,3.32,3.255,3.255,13062.0
2021-11-08,3.27,3.275,3.255,3.255,10430.0
2021-11-09,3.255,3.255,3.115,3.155,38045.0
2021-11-10,3.135,3.19,3.135,3.145,8310.0
2021-11-11,3.165,3.165,3.145,3.155,20956.0
2021-11-12,3.15,3.275,3.145,3.205,42180.0
2021-11-15,3.17,3.285,3.13,3.285,21294.0
2021-11-16,3.155,3.29,3.145,3.15,15410.0
2021-11-17,3.185,3.185,3.13,3.13,11450.0
2021-11-18,3.115,3.15,3.065,3.065,19937.0
2021-11-19,3.065,3.115,3.06,3.115,25407.0
2021-11-22,3.045,3.11,2.99,3.11,16276.0
2021-11-23,2.99,3.03,2.98,3.025,29394.0
2021-11-24,2.98,3.01,2.98,2.99,15664.0
2021-11-25,2.92,2.97,2.92,2.925,32566.0
2021-11-26,2.925,2.96,2.905,2.91,27624.0
2021-11-29,2.905,3.01,2.905,3.01,7425.0
2021-11-30,2.96,2.96,2.945,2.955,13346.0
2021-12-01,2.955,3.01,2.945,2.945,11645.0
2021-12-02,2.96,2.96,2.84,2.84,34037.0
2021-12-03,2.85,3.075,2.84,3.075,10364.0
2021-12-06,2.91,3.04,2.9,3.04,11174.0
2021-12-07,3.005,3.145,2.905,2.995,11462.0
2021-12-08,3.025,3.025,2.9,2.9,15944.0
2021-12-09,2.94,3.08,2.94,3.025,13319.0
2021-12-10,3.075,3.075,3.01,3.075,21989.0
2021-12-13,3.075,3.075,2.98,3.075,4803.0
2021-12-14,3.075,3.075,2.99,2.99,19267.0
2021-12-15,3.01,3.06,2.975,3.03,14411.0
2021-12-16,3.03,3.15,3.03,3.15,7034.0
2021-12-17,3.185,3.185,3.01,3.03,67763.0
2021-12-20,3.01,3.01,2.91,2.925,29428.0
2021-12-21,2.96,2.96,2.885,2.9,14240.0
2021-12-22,2.9,2.905,2.87,2.875,12939.0
2021-12-23,2.925,2.97,2.87,2.92,34158.0
2021-12-24,2.98,2.98,2.98,2.98,626.0
2021-12-29,3.1,3.22,3.1,3.185,13396.0
2021-12-30,3.18,3.275,3.18,3.225,1415.0
2021-12-31,3.225,3.415,3.225,3.4,8750.0
2022-01-04,3.485,3.485,3.075,3.15,17323.0
2022-01-05,3.165,3.47,3.165,3.255,8871.0
2022-01-06,3.345,3.345,3.22,3.22,8489.0
2022-01-07,3.305,3.38,3.305,3.33,12790.0
2022-01-10,3.4,3.705,3.4,3.705,72311.0
2022-01-11,3.705,3.705,3.555,3.585,48000.0
2022-01-12,3.635,3.64,3.55,3.57,11812.0
2022-01-13,3.535,3.555,3.36,3.36,7983.0
2022-01-14,3.355,3.355,3.185,3.185,47358.0
2022-01-17,3.285,3.285,3.19,3.19,8722.0
2022-01-18,3.22,3.285,3.185,3.27,5170.0
2022-01-19,3.215,3.215,3.205,3.215,6926.0
2022-01-20,3.22,3.325,3.215,3.325,3708.0
2022-01-21,3.47,3.47,3.2,3.2,9540.0
2022-01-24,3.185,3.22,3.17,3.22,8114.0
2022-01-25,3.225,3.5,3.22,3.5,26535.0
2022-01-27,3.495,3.495,3.22,3.22,5139.0
2022-01-28,3.225,3.225,3.05,3.05,9635.0
2022-01-31,3.255,3.38,3.08,3.12,37203.0
2022-02-01,3.325,3.445,3.29,3.43,66219.0
2022-02-02,3.43,3.435,3.39,3.435,47373.0
2022-02-03,3.46,3.46,3.075,3.075,15262.0
2022-02-04,3.15,3.355,3.08,3.08,9161.0
2022-02-07,3.08,3.145,3.06,3.095,16789.0
2022-02-08,3.145,3.355,3.1,3.115,25444.0
2022-02-09,3.1,3.215,3.1,3.115,5096.0
2022-02-10,3.115,3.17,3.115,3.115,7975.0
2022-02-11,3.15,3.325,3.115,3.12,7150.0
2022-02-14,3.215,3.215,3.075,3.08,18445.0
2022-02-15,3.08,3.08,3.01,3.01,4819.0
2022-02-16,3.01,3.08,3.01,3.025,19734.0
2022-02-17,3.025,3.305,2.955,3.305,17252.0
2022-02-18,3.29,3.29,2.99,3.01,1431.0
2022-02-21,3.015,3.03,3.015,3.015,7372.0
2022-02-22,3.045,3.15,3.045,3.06,9965.0
2022-02-23,3.065,3.255,3.065,3.155,6535.0
2022-02-24,3.22,3.275,2.975,2.975,15505.0
2022-02-25,2.98,3.01,2.98,2.98,5745.0
2022-02-28,2.98,2.995,2.875,2.875,9742.0
2022-03-01,3.005,3.08,3.005,3.04,10916.0
2022-03-02,3.015,3.015,2.815,2.835,15231.0
2022-03-03,2.91,3.005,2.84,2.925,12520.0
2022-03-04,2.94,2.94,2.865,2.94,1689.0
2022-03-07,2.93,2.98,2.86,2.86,16590.0
2022-03-08,2.745,2.745,2.73,2.745,6290.0
2022-03-09,2.75,2.93,2.75,2.93,7279.0
2022-03-10,2.825,2.825,2.79,2.825,12619.0
2022-03-11,2.825,2.93,2.825,2.93,22716.0
2022-03-14,2.925,2.93,2.875,2.93,7.0
2022-03-15,2.83,2.88,2.8,2.88,5848.0
2022-03-16,2.825,2.825,2.76,2.76,4936.0
2022-03-17,2.79,2.79,2.75,2.79,11958.0
2022-03-18,2.745,2.75,2.61,2.625,33118.0
2022-03-21,2.625,2.66,2.545,2.575,14437.0
2022-03-22,2.695,2.695,2.59,2.665,3107.0
2022-03-23,2.64,2.745,2.575,2.61,18212.0
2022-03-24,2.575,2.575,2.56,2.56,2704.0
2022-03-25,2.565,2.69,2.54,2.64,7347.0
2022-03-28,2.63,2.695,2.525,2.575,9667.0
2022-03-29,2.5,2.575,2.5,2.545,30165.0
2022-03-30,2.575,3.215,2.575,3.18,110540.0
2022-03-31,3.215,3.245,3.09,3.125,33894.0
2022-04-01,3.13,3.13,3.09,3.09,33990.0
2022-04-04,3.095,3.145,3.09,3.125,10989.0
2022-04-05,3.105,3.14,3.075,3.075,12837.0
2022-04-06,3.075,3.11,3.005,3.005,24964.0
2022-04-07,3.04,3.055,2.86,2.86,36878.0
2022-04-08,2.865,2.915,2.86,2.865,9035.0
2022-04-11,2.865,2.915,2.86,2.915,4084.0
2022-04-12,2.865,2.96,2.86,2.86,14156.0
2022-04-13,2.875,2.965,2.875,2.895,5577.0
2022-04-14,2.895,2.925,2.865,2.925,5597.0
2022-04-19,2.865,3.145,2.865,3.145,33224.0
2022-04-20,3.155,3.21,3.145,3.145,19440.0
2022-04-21,3.16,3.16,3.11,3.11,7586.0
2022-04-22,3.125,3.125,3.045,3.045,554.0
2022-04-26,3.055,3.065,3.03,3.03,3506.0
2022-04-27,3.03,3.09,2.955,2.99,12177.0
2022-04-28,3.11,3.145,3.045,3.045,4612.0
2022-04-29,3.06,3.09,2.965,2.965,7231.0
2022-05-02,2.965,3.075,2.965,3.075,2656.0
2022-05-03,3.015,3.06,2.905,3.06,15535.0
2022-05-04,3.03,3.04,2.975,3.025,17966.0
2022-05-05,3.025,3.025,2.955,2.955,8156.0
2022-05-06,2.915,2.955,2.715,2.915,67960.0
2022-05-09,2.88,2.895,2.83,2.85,5246.0
2022-05-10,2.83,2.86,2.79,2.86,6266.0
2022-05-11,2.79,2.81,2.715,2.775,28780.0
2022-05-12,2.715,2.735,2.66,2.66,24903.0
2022-05-13,2.7,2.71,2.59,2.645,63422.0
2022-05-16,2.66,2.66,2.61,2.64,14775.0
2022-05-17,2.64,2.675,2.64,2.675,17669.0
2022-05-18,2.715,2.715,2.675,2.715,5955.0
2022-05-19,2.69,2.695,2.68,2.68,6351.0
2022-05-20,2.745,2.745,2.495,2.615,53914.0
2022-05-23,2.61,2.61,2.575,2.575,6302.0
2022-05-24,2.575,2.73,2.575,2.73,10119.0
2022-05-25,2.75,2.75,2.645,2.69,29783.0
2022-05-26,2.8,2.825,2.74,2.795,18905.0
2022-05-27,2.83,3.065,2.83,3.065,81885.0
2022-05-30,3.11,3.325,3.11,3.255,69626.0
2022-05-31,3.285,3.285,3.2,3.215,62220.0
2022-06-01,3.605,3.605,3.195,3.41,30946.0
2022-06-02,3.445,3.45,3.24,3.245,8226.0
2022-06-03,3.295,3.375,3.265,3.355,7790.0
2022-06-06,3.32,3.375,3.28,3.28,21186.0
2022-06-07,3.28,3.295,3.28,3.285,8749.0
2022-06-08,3.305,3.36,3.205,3.205,27999.0
2022-06-09,3.15,3.205,3.035,3.035,35657.0
2022-06-10,3.035,3.05,2.91,2.975,9621.0
2022-06-14,2.91,2.91,2.64,2.65,20211.0
2022-06-15,2.72,2.72,2.56,2.56,5202.0
2022-06-16,2.58,2.665,2.54,2.655,20649.0
2022-06-17,2.575,2.575,2.24,2.575,10992.0
2022-06-20,2.525,2.525,2.36,2.36,8400.0
2022-06-21,2.375,2.425,2.37,2.37,28763.0
2022-06-22,2.375,2.41,2.22,2.22,14413.0
2022-06-23,2.22,2.26,2.09,2.13,91809.0
2022-06-24,2.13,2.18,2.065,2.065,104580.0
2022-06-27,2.09,2.24,2.075,2.075,80943.0
2022-06-28,2.075,2.095,2.065,2.075,40531.0
2022-06-29,2.06,2.075,2.015,2.075,96389.0
2022-06-30,2.065,2.125,2.05,2.06,53025.0
2022-07-01,2.05,2.335,2.05,2.14,16525.0
2022-07-04,2.14,2.195,2.14,2.15,3031.0
2022-07-05,2.195,2.195,2.165,2.165,5709.0
2022-07-06,2.165,2.18,2.165,2.18,926.0
2022-07-07,2.255,2.26,2.18,2.18,4831.0
2022-07-08,2.245,2.255,2.22,2.255,7713.0
2022-07-11,2.335,2.45,2.335,2.45,6646.0
2022-07-12,2.5,2.54,2.41,2.41,4029.0
2022-07-13,2.445,2.46,2.425,2.45,1496.0
2022-07-14,2.575,2.58,2.41,2.42,9537.0
2022-07-15,2.42,2.465,2.42,2.425,3813.0
2022-07-18,2.42,2.42,2.255,2.28,18101.0
2022-07-19,2.27,2.295,2.26,2.295,4602.0
2022-07-20,2.285,2.45,2.285,2.395,10217.0
2022-07-21,2.385,2.46,2.335,2.4,16442.0
2022-07-22,2.4,2.565,2.4,2.49,14858.0
2022-07-25,2.49,2.54,2.445,2.49,2737.0
2022-07-26,2.435,2.465,2.435,2.465,4202.0
2022-07-27,2.46,2.46,2.445,2.445,13799.0
2022-07-28,2.435,2.51,2.435,2.46,15570.0
2022-07-29,2.485,2.5,2.46,2.5,12187.0
2022-08-01,2.5,2.5,2.42,2.42,27143.0
2022-08-02,2.4,2.445,2.33,2.33,19812.0
2022-08-03,2.355,2.395,2.305,2.395,14818.0
2022-08-04,2.395,2.445,2.375,2.4,35518.0
2022-08-05,2.425,2.49,2.41,2.41,9286.0
2022-08-08,2.475,2.49,2.42,2.46,8893.0
2022-08-09,2.49,2.525,2.4,2.42,16938.0
2022-08-10,2.425,2.46,2.42,2.45,10071.0
2022-08-11,2.45,2.5,2.445,2.445,37842.0
2022-08-12,2.42,2.46,2.305,2.305,22688.0
2022-08-15,2.385,2.41,2.335,2.375,14349.0
2022-08-16,2.375,2.375,2.335,2.335,5567.0
2022-08-17,2.355,2.445,2.355,2.425,16197.0
2022-08-18,2.425,2.445,2.4,2.445,13080.0
2022-08-19,2.425,2.445,2.42,2.42,13199.0
2022-08-22,2.425,2.46,2.335,2.45,16747.0
2022-08-23,2.46,2.46,2.36,2.42,83393.0
2022-08-24,2.435,2.56,2.42,2.45,94886.0
2022-08-25,2.5,2.5,2.46,2.46,7819.0
2022-08-26,2.46,2.58,2.46,2.5,29410.0
2022-08-29,2.5,2.525,2.46,2.46,13102.0
2022-08-30,2.46,2.465,2.42,2.42,58710.0
2022-08-31,2.425,2.425,2.335,2.375,7147.0
2022-09-01,2.425,2.425,2.305,2.305,2413.0
2022-09-02,2.31,2.33,2.295,2.33,21656.0
2022-09-05,2.36,2.36,2.36,2.36,0.0
2022-09-06,2.36,2.36,2.36,2.36,0.0
2022-09-07,2.33,2.445,2.245,2.33,126414.0
2022-09-08,2.32,2.33,2.26,2.26,14801.0
2022-09-09,2.21,2.285,2.21,2.245,19621.0
2022-09-12,2.28,2.28,2.21,2.21,13565.0
2022-09-13,2.21,2.21,2.16,2.205,80297.0
2022-09-14,2.155,2.18,2.145,2.145,101729.0
2022-09-15,2.16,2.16,2.11,2.12,184737.0
2022-09-16,2.13,2.155,2.11,2.12,247346.0
2022-09-19,2.155,2.205,2.155,2.185,252313.0
2022-09-20,2.185,2.235,2.18,2.23,283125.0
2022-09-21,2.23,2.245,2.205,2.205,146458.0
2022-09-23,2.205,2.245,2.18,2.22,160548.0
2022-09-26,2.185,2.22,2.17,2.21,18648.0
2022-09-27,2.21,2.21,2.18,2.195,60267.0
2022-09-28,2.18,2.21,2.16,2.16,65904.0
2022-09-29,2.195,2.195,2.16,2.195,9977.0
2022-09-30,2.185,2.185,2.12,2.12,88102.0
2022-10-03,2.155,2.155,2.115,2.13,15279.0
2022-10-04,2.13,2.16,2.11,2.145,106523.0
2022-10-05,2.16,2.22,2.16,2.21,67895.0
2022-10-06,2.16,2.22,2.16,2.22,30029.0
2022-10-07,2.21,2.22,2.16,2.16,26973.0
2022-10-10,2.205,2.205,2.16,2.205,6923.0
2022-10-11,2.16,2.22,2.16,2.205,55014.0
2022-10-12,2.205,2.21,2.185,2.21,66118.0
2022-10-13,2.205,2.205,2.155,2.16,77220.0
2022-10-14,2.17,2.205,2.17,2.205,55987.0
2022-10-17,2.205,2.205,2.12,2.16,91882.0
2022-10-18,2.16,2.16,2.155,2.155,152220.0
2022-10-19,2.155,2.185,2.145,2.145,88822.0
2022-10-20,2.16,2.18,2.12,2.12,7374.0
2022-10-21,2.155,2.195,2.135,2.18,57992.0
2022-10-24,2.18,2.245,2.155,2.155,133435.0
2022-10-25,2.21,2.21,2.145,2.18,27191.0
2022-10-26,2.16,2.17,2.145,2.145,29121.0
2022-10-27,2.205,2.205,2.155,2.195,4327.0
2022-10-28,2.195,2.205,2.17,2.17,27274.0
2022-10-31,2.18,2.205,2.17,2.205,127104.0
2022-11-01,2.195,2.205,2.145,2.205,171185.0
2022-11-02,2.205,2.23,2.195,2.23,99775.0
2022-11-03,2.23,2.445,2.23,2.33,431669.0
2022-11-04,2.33,2.575,2.33,2.37,427523.0
2022-11-07,2.395,2.46,2.335,2.36,722413.0
2022-11-08,2.33,2.395,2.285,2.36,98868.0
2022-11-09,2.38,2.445,2.355,2.405,267720.0
2022-11-10,2.405,2.56,2.37,2.505,288465.0
2022-11-11,2.57,2.745,2.555,2.66,309359.0
2022-11-14,2.66,2.785,2.65,2.785,260560.0
2022-11-15,2.82,2.825,2.71,2.76,159828.0
2022-11-16,2.775,2.995,2.695,2.91,270552.0
2022-11-17,2.845,2.87,2.785,2.825,185096.0
2022-11-18,2.825,2.87,2.795,2.825,84829.0
2022-11-21,2.87,2.9,2.81,2.825,117124.0
2022-11-22,2.845,2.895,2.815,2.845,60895.0
2022-11-23,2.875,2.935,2.85,2.895,116427.0
2022-11-24,2.895,2.945,2.825,2.885,61440.0
2022-11-25,2.9,2.9,2.835,2.87,50006.0
2022-11-28,2.85,2.87,2.745,2.76,117971.0
2022-11-29,2.775,2.845,2.75,2.75,54442.0
2022-11-30,2.785,2.92,2.785,2.82,85498.0
2022-12-01,2.895,2.95,2.825,2.9,75716.0
2022-12-02,2.95,2.95,2.86,2.86,20618.0
2022-12-05,2.895,2.95,2.87,2.895,42237.0
2022-12-06,2.91,2.995,2.91,2.95,31401.0
2022-12-07,2.95,2.985,2.885,2.935,84701.0
2022-12-08,2.995,2.995,2.745,2.825,171633.0
2022-12-09,2.87,2.935,2.835,2.935,72405.0
2022-12-12,2.935,2.995,2.87,2.95,51369.0
2022-12-13,2.975,3.085,2.9,2.925,164974.0
2022-12-14,2.875,2.92,2.875,2.9,6011.0
2022-12-15,2.875,2.96,2.845,2.87,127322.0
2022-12-16,2.87,2.935,2.87,2.91,9234.0
2022-12-19,2.91,2.97,2.9,2.9,29265.0
2022-12-20,2.97,2.97,2.875,2.885,48224.0
2022-12-21,2.945,2.945,2.9,2.925,16036.0
2022-12-22,2.945,2.95,2.91,2.95,63703.0
2022-12-23,2.995,2.995,2.895,2.895,15489.0
2022-12-28,2.9,2.985,2.87,2.9,9154.0
2022-12-29,2.9,2.92,2.85,2.885,23626.0
2022-12-30,2.885,2.885,2.835,2.85,5777.0
2023-01-03,2.885,2.885,2.85,2.885,7597.0
2023-01-04,2.885,2.95,2.75,2.95,256053.0
2023-01-05,2.945,3.035,2.87,2.995,31657.0
2023-01-06,3.035,3.07,2.97,3.035,18047.0
2023-01-09,3.075,3.075,2.935,2.935,10381.0
2023-01-10,3.06,3.06,2.945,2.975,11611.0
2023-01-11,3.06,3.06,2.995,3.035,7602.0
2023-01-12,3.035,3.05,2.985,2.985,36727.0
2023-01-13,2.985,3.045,2.95,2.95,14493.0
2023-01-16,2.95,2.995,2.945,2.995,15508.0
2023-01-17,2.995,3.02,2.945,2.945,8217.0
2023-01-18,3.0,3.035,2.945,3.035,37195.0
2023-01-19,2.95,3.035,2.95,2.97,35648.0
2023-01-20,3.035,3.075,2.995,3.02,34896.0
2023-01-23,3.07,3.075,3.02,3.07,199771.0
2023-01-24,3.07,3.15,3.05,3.05,71871.0
2023-01-25,3.125,3.135,3.05,3.085,6127.0
2023-01-27,3.135,3.135,3.075,3.075,9113.0
2023-01-30,3.075,3.085,3.05,3.085,53770.0
2023-01-31,3.12,3.195,3.085,3.085,49910.0
2023-02-01,3.11,3.11,2.985,2.985,27648.0
2023-02-02,3.035,3.07,2.945,3.045,94937.0
2023-02-03,3.035,3.05,2.985,3.035,74114.0
2023-02-06,3.035,3.035,2.995,3.025,56788.0
2023-02-07,3.035,3.07,3.0,3.035,19168.0
2023-02-08,3.02,3.12,3.02,3.06,9888.0
2023-02-09,3.07,3.175,3.07,3.075,23728.0
2023-02-10,3.075,3.125,3.0,3.035,83568.0
2023-02-13,3.035,3.075,2.985,2.995,58165.0
2023-02-14,2.995,3.035,2.975,2.985,28459.0
2023-02-15,2.985,2.985,2.87,2.87,36772.0
2023-02-16,2.91,2.91,2.775,2.825,84320.0
2023-02-17,2.835,2.95,2.785,2.87,19524.0
2023-02-20,2.85,2.87,2.845,2.85,4960.0
2023-02-21,2.87,2.875,2.745,2.745,33295.0
2023-02-22,2.745,2.775,2.62,2.62,42908.0
2023-02-23,2.62,2.725,2.62,2.645,27790.0
2023-02-24,2.62,2.625,2.285,2.61,124581.0
2023-02-27,2.51,2.65,2.505,2.58,94602.0
2023-02-28,2.585,2.675,2.58,2.625,39588.0
2023-03-01,2.645,2.75,2.645,2.66,24380.0
2023-03-02,2.71,2.71,2.58,2.62,43757.0
2023-03-03,2.595,2.695,2.57,2.57,35689.0
2023-03-06,2.55,2.685,2.54,2.6,52127.0
2023-03-07,2.685,2.685,2.565,2.6,33988.0
2023-03-08,2.65,2.65,2.565,2.625,75024.0
2023-03-09,2.625,2.65,2.62,2.625,194905.0
2023-03-10,2.645,2.67,2.56,2.575,56642.0
2023-03-13,2.55,2.6,2.505,2.54,45342.0
2023-03-14,2.54,2.54,2.34,2.5,157704.0
2023-03-15,2.505,2.61,2.505,2.54,43643.0
2023-03-16,2.5,2.505,2.245,2.415,137320.0
2023-03-17,2.415,2.535,2.26,2.48,91022.0
2023-03-20,2.55,2.55,2.5,2.5,61115.0
2023-03-21,2.505,2.59,2.48,2.575,85012.0
2023-03-22,2.575,2.7,2.505,2.625,140413.0
2023-03-23,2.575,2.66,2.565,2.66,29187.0
2023-03-24,2.675,2.685,2.54,2.625,26274.0
2023-03-27,2.65,2.65,2.54,2.565,25654.0
2023-03-28,2.54,2.625,2.535,2.625,141285.0
2023-03-29,2.585,2.61,2.535,2.585,136382.0
2023-03-30,2.6,2.62,2.45,2.585,55627.0
2023-03-31,2.62,2.625,2.575,2.625,24205.0
2023-04-03,2.44,2.645,2.44,2.625,31460.0
2023-04-04,2.54,2.625,2.535,2.59,133234.0
2023-04-05,2.59,2.645,2.51,2.645,233793.0
2023-04-06,2.62,2.62,2.575,2.61,7589.0
2023-04-11,2.61,2.685,2.54,2.685,24228.0
2023-04-12,2.67,2.685,2.54,2.67,83760.0
2023-04-13,2.685,2.685,2.585,2.585,69577.0
2023-04-14,2.625,2.845,2.625,2.76,27587.0
2023-04-17,2.785,2.845,2.67,2.695,116156.0
2023-04-18,2.625,2.805,2.625,2.78,125298.0
2023-04-19,2.78,2.81,2.72,2.755,52271.0
2023-04-20,2.71,2.785,2.71,2.77,31785.0
2023-04-21,2.72,2.78,2.71,2.78,1348.0
2023-04-24,2.755,2.755,2.655,2.7,273277.0
2023-04-26,2.755,2.76,2.7,2.745,56661.0
2023-04-27,2.77,2.785,2.73,2.745,40800.0
2023-04-28,2.785,2.785,2.73,2.735,49291.0
2023-05-01,2.745,2.785,2.735,2.78,29244.0
2023-05-02,2.755,2.8,2.745,2.745,41922.0
2023-05-03,2.735,2.785,2.71,2.755,85575.0
2023-05-04,2.695,2.735,2.685,2.72,22192.0
2023-05-05,2.675,2.685,2.66,2.685,15268.0
2023-05-08,2.685,2.695,2.625,2.685,49621.0
2023-05-09,2.695,2.695,2.625,2.695,57641.0
2023-05-10,2.695,2.695,2.61,2.695,79043.0
2023-05-11,2.645,2.675,2.635,2.675,96886.0
2023-05-12,2.625,2.645,2.56,2.625,212670.0
2023-05-15,2.62,2.625,2.54,2.59,25817.0
2023-05-16,2.585,2.645,2.54,2.625,55952.0
2023-05-17,2.625,2.645,2.54,2.625,60943.0
2023-05-18,2.625,2.635,2.585,2.62,64201.0
2023-05-19,2.62,2.625,2.49,2.625,126268.0
2023-05-22,2.625,2.625,2.54,2.54,1105.0
2023-05-23,2.575,2.59,2.43,2.54,8313.0
2023-05-24,2.6,2.62,2.415,2.415,11584.0
2023-05-25,2.43,2.43,2.305,2.37,14488.0
2023-05-26,2.37,2.4,2.37,2.37,75332.0
2023-05-29,2.37,2.405,2.33,2.37,43314.0
2023-05-30,2.37,2.37,2.315,2.365,74683.0
2023-05-31,2.355,2.37,2.305,2.37,60604.0
2023-06-01,2.37,2.37,2.315,2.365,1348.0
2023-06-02,2.37,2.37,2.285,2.295,7115.0
2023-06-05,2.285,2.33,2.185,2.295,68224.0
2023-06-06,2.295,2.295,2.205,2.285,73376.0
2023-06-07,2.32,2.37,2.285,2.37,46150.0
2023-06-08,2.37,2.37,2.255,2.26,30835.0
2023-06-09,2.305,2.315,2.285,2.285,22437.0
2023-06-13,2.315,2.315,2.145,2.23,36537.0
2023-06-14,2.245,2.38,2.245,2.255,63851.0
2023-06-15,2.285,2.305,2.235,2.26,17242.0
2023-06-16,2.305,2.305,2.27,2.285,77794.0
2023-06-19,2.285,2.285,2.23,2.26,174358.0
2023-06-20,2.175,2.27,2.175,2.26,79790.0
2023-06-21,2.175,2.23,2.175,2.23,66241.0
2023-06-22,2.205,2.23,2.175,2.22,46277.0
2023-06-23,2.205,2.205,2.145,2.15,94998.0
2023-06-26,2.145,2.21,2.145,2.19,59784.0
2023-06-27,2.17,2.21,2.12,2.195,136044.0
2023-06-28,2.195,2.255,2.12,2.235,146962.0
2023-06-29,2.23,2.23,2.125,2.205,30247.0
2023-06-30,2.15,2.245,2.15,2.245,27546.0
2023-07-03,2.245,2.245,2.195,2.205,57370.0
2023-07-04,2.22,2.28,2.16,2.23,57732.0
2023-07-05,2.245,2.285,2.195,2.285,32007.0
2023-07-06,2.26,2.26,2.175,2.185,35211.0
2023-07-07,2.175,2.22,2.16,2.16,4451.0
2023-07-10,2.205,2.205,2.125,2.125,65543.0
2023-07-11,2.15,2.16,2.12,2.16,45918.0
2023-07-12,2.16,2.16,2.1,2.1,47042.0
2023-07-13,2.11,2.16,2.11,2.12,38224.0
2023-07-14,2.125,2.185,2.125,2.175,18193.0
2023-07-17,2.195,2.235,2.16,2.185,35277.0
2023-07-18,2.22,2.255,2.195,2.21,383507.0
2023-07-19,2.245,2.34,2.23,2.23,587784.0
2023-07-20,2.285,2.285,2.23,2.27,62375.0
2023-07-21,2.285,2.285,2.26,2.285,29853.0
2023-07-24,2.285,2.285,2.255,2.285,58186.0
2023-07-25,2.33,2.33,2.185,2.185,101030.0
2023-07-26,2.175,2.195,2.145,2.16,223739.0
2023-07-27,2.255,2.285,2.125,2.185,165049.0
2023-07-28,2.185,2.21,2.125,2.16,145521.0
2023-07-31,2.175,2.195,2.135,2.135,44714.0
2023-08-01,2.175,2.185,2.135,2.145,34317.0
2023-08-02,2.145,2.185,2.09,2.12,236079.0
2023-08-03,2.12,2.125,2.05,2.05,97633.0
2023-08-04,2.075,2.1,2.05,2.075,34200.0
2023-08-07,2.075,2.1,2.075,2.085,16018.0
2023-08-08,2.09,2.1,2.075,2.075,28731.0
2023-08-09,2.085,2.09,2.075,2.09,13869.0
2023-08-10,2.1,2.12,2.05,2.1,25152.0
2023-08-11,2.1,2.1,2.025,2.025,127138.0
2023-08-14,2.025,2.025,1.94,1.955,214331.0
2023-08-15,1.94,2.065,1.94,1.965,45162.0
2023-08-16,1.98,2.05,1.955,1.975,64216.0
2023-08-17,1.965,2.04,1.955,1.99,24413.0
2023-08-18,2.01,2.1,2.0,2.075,95933.0
2023-08-21,2.075,2.075,2.015,2.06,2598.0
2023-08-22,2.025,2.065,2.015,2.015,31609.0
2023-08-23,2.025,2.025,1.975,2.01,42386.0
2023-08-24,2.025,2.12,2.025,2.12,117481.0
2023-08-25,2.12,2.205,2.05,2.11,108708.0
2023-08-28,2.11,2.135,2.065,2.085,31530.0
2023-08-29,2.17,2.17,2.12,2.12,26000.0
2023-08-30,2.14,2.165,2.04,2.165,34253.0
2023-08-31,2.11,2.18,2.105,2.18,39425.0
2023-09-01,2.165,2.2,2.07,2.11,37014.0
2023-09-04,2.12,2.12,2.035,2.06,56231.0
2023-09-05,2.06,2.075,2.04,2.05,19864.0
2023-09-06,2.07,2.07,2.0,2.0,37172.0
2023-09-07,2.005,2.015,1.97,1.99,91449.0
2023-09-08,2.035,2.11,1.965,1.98,148572.0
2023-09-11,1.98,2.0,1.955,1.97,21515.0
2023-09-12,1.99,2.005,1.965,1.97,104470.0
2023-09-13,1.97,2.0,1.93,1.97,164836.0
2023-09-14,1.97,2.05,1.945,2.025,908719.0
2023-09-15,2.025,2.035,1.945,1.99,353584.0
2023-09-18,1.99,2.05,1.93,1.98,142075.0
2023-09-19,1.97,2.04,1.97,1.99,377175.0
2023-09-20,2.035,2.085,1.99,2.06,69919.0
2023-09-21,2.06,2.11,2.035,2.075,577712.0
2023-09-22,2.075,2.085,1.93,1.99,711787.0
2023-09-25,1.99,2.005,1.955,2.0,38877.0
2023-09-26,1.97,1.97,1.92,1.97,35556.0
2023-09-27,1.965,1.965,1.91,1.91,6753.0
2023-09-28,1.965,2.04,1.93,2.04,14191.0
2023-09-29,2.04,2.06,2.0,2.05,38957.0
2023-10-02,2.05,2.05,1.98,2.005,5479.0
2023-10-03,2.005,2.04,1.97,2.005,54559.0
2023-10-04,2.005,2.005,1.92,1.945,21709.0
2023-10-05,1.965,1.965,1.895,1.945,18435.0
2023-10-06,1.945,1.98,1.92,1.92,20166.0
2023-10-09,1.92,1.945,1.895,1.9,50337.0
2023-10-10,1.895,1.92,1.805,1.865,51921.0
2023-10-11,1.885,1.885,1.805,1.865,105389.0
2023-10-12,1.885,1.885,1.79,1.865,15747.0
2023-10-13,1.885,1.885,1.78,1.795,36364.0
2023-10-16,1.805,1.825,1.75,1.795,61312.0
2023-10-17,1.795,1.795,1.67,1.685,15351.0
2023-10-18,1.7,1.7,1.62,1.66,162118.0
2023-10-19,1.67,1.67,1.55,1.57,84794.0
2023-10-20,1.57,1.59,1.5,1.58,131407.0
2023-10-23,1.585,1.625,1.555,1.625,36294.0
2023-10-24,1.63,1.63,1.57,1.595,33143.0
2023-10-25,1.63,1.66,1.62,1.66,25414.0
2023-10-26,1.715,1.745,1.595,1.595,129068.0
2023-10-27,1.605,1.645,1.59,1.645,21915.0
2023-10-30,1.64,1.685,1.56,1.57,138008.0
2023-10-31,1.585,1.585,1.48,1.525,126821.0
2023-11-01,1.615,1.7,1.59,1.645,115334.0
2023-11-02,1.645,1.66,1.575,1.66,67234.0
2023-11-03,1.655,1.7,1.615,1.675,374626.0
2023-11-06,1.675,1.755,1.655,1.665,77792.0
2023-11-07,1.68,1.68,1.625,1.65,130930.0
2023-11-08,1.68,1.69,1.66,1.675,55453.0
2023-11-09,1.66,1.825,1.66,1.79,61173.0
2023-11-10,1.79,1.79,1.67,1.745,43170.0
2023-11-13,1.72,1.74,1.675,1.7,85292.0
2023-11-14,1.745,1.815,1.745,1.795,73382.0
2023-11-15,1.83,1.955,1.83,1.955,52145.0
2023-11-16,1.955,2.095,1.9,2.06,147181.0
2023-11-17,2.085,2.085,1.955,1.99,63759.0
2023-11-20,1.99,2.035,1.97,2.035,96098.0
2023-11-21,2.035,2.035,1.97,2.035,98889.0
2023-11-22,2.035,2.14,2.035,2.14,72403.0
2023-11-23,2.105,2.14,2.105,2.105,27995.0
2023-11-24,2.155,2.165,2.085,2.165,44788.0
2023-11-27,2.165,2.18,2.115,2.14,37640.0
2023-11-28,2.105,2.165,2.015,2.015,30989.0
2023-11-29,1.99,2.05,1.955,2.005,54069.0
2023-11-30,2.04,2.04,1.97,2.025,18399.0
2023-12-01,2.0,2.06,1.965,2.005,118517.0
2023-12-04,2.04,2.095,2.025,2.075,41400.0
2023-12-05,2.035,2.075,2.015,2.075,91175.0
2023-12-06,2.075,2.075,1.97,2.005,102955.0
2023-12-07,2.095,2.105,2.005,2.05,29673.0
2023-12-08,2.06,2.13,2.015,2.04,17372.0
2023-12-11,2.13,2.18,2.07,2.145,74880.0
2023-12-12,2.165,2.18,2.095,2.095,83419.0
2023-12-13,2.14,2.165,2.06,2.155,106522.0
2023-12-14,2.165,2.285,2.14,2.285,204270.0
2023-12-15,2.285,2.34,2.19,2.33,138611.0
2023-12-18,2.32,2.33,2.2,2.285,190580.0
2023-12-19,2.31,2.33,2.275,2.305,125636.0
2023-12-20,2.305,2.32,2.24,2.31,122497.0
2023-12-21,2.27,2.295,2.24,2.26,57755.0
2023-12-22,2.305,2.365,2.26,2.345,295207.0
2023-12-27,2.355,2.435,2.32,2.32,229726.0
2023-12-28,2.375,2.425,2.32,2.32,59974.0
2023-12-29,2.355,2.355,2.295,2.32,33578.0
2024-01-02,2.31,2.32,2.25,2.26,4478.0
2024-01-03,2.31,2.31,2.25,2.295,6371.0
2024-01-04,2.305,2.305,2.205,2.27,31792.0
2024-01-05,2.27,2.27,2.215,2.215,24147.0
2024-01-08,2.25,2.25,2.17,2.19,49302.0
2024-01-09,2.2,2.2,2.14,2.18,34830.0
2024-01-10,2.25,2.25,2.14,2.18,16910.0
2024-01-11,2.24,2.26,2.165,2.25,77645.0
2024-01-12,2.24,2.24,2.17,2.2,22698.0
2024-01-15,2.2,2.24,2.145,2.2,125151.0
2024-01-16,2.2,2.26,2.165,2.26,99112.0
2024-01-17,2.235,2.26,2.2,2.225,29270.0
2024-01-18,2.2,2.24,2.18,2.225,31095.0
2024-01-19,2.18,2.26,2.18,2.26,88809.0
2024-01-22,2.26,2.295,2.225,2.295,101392.0
2024-01-23,2.25,2.295,2.235,2.295,115374.0
2024-01-24,2.25,2.305,2.235,2.27,53176.0
2024-01-25,2.27,2.31,2.24,2.27,21973.0
2024-01-29,2.235,2.27,2.2,2.215,87371.0
2024-01-30,2.215,2.27,2.18,2.225,35207.0
2024-01-31,2.225,2.31,2.205,2.225,154585.0
2024-02-01,2.275,2.345,2.275,2.275,74280.0
2024-02-02,2.275,2.285,2.205,2.27,198459.0
2024-02-05,2.275,2.38,2.26,2.355,252728.0
2024-02-06,2.355,2.38,2.305,2.345,167629.0
2024-02-07,2.32,2.425,2.32,2.425,93049.0
2024-02-08,2.445,2.505,2.41,2.41,134717.0
2024-02-09,2.45,2.45,2.4,2.41,33357.0
2024-02-12,2.32,2.415,2.32,2.41,8220.0
2024-02-13,2.435,2.45,2.375,2.445,41552.0
2024-02-14,2.4,2.485,2.33,2.48,136919.0
2024-02-15,2.485,2.495,2.4,2.485,116974.0
2024-02-16,2.485,2.54,2.445,2.515,58474.0
2024-02-19,2.45,2.505,2.4,2.4,74285.0
2024-02-20,2.4,2.45,2.39,2.45,68718.0
2024-02-21,2.45,2.45,2.32,2.415,143232.0
2024-02-22,2.415,2.415,2.295,2.4,263083.0
2024-02-23,2.4,2.425,2.285,2.33,92567.0
2024-02-26,2.355,2.41,2.32,2.38,233619.0
2024-02-27,2.355,2.4,2.31,2.345,179882.0
2024-02-28,2.4,2.4,2.275,2.365,451500.0
2024-02-29,2.39,2.39,2.285,2.32,156385.0
2024-03-01,2.295,2.345,2.27,2.275,242972.0
2024-03-04,2.275,2.41,2.275,2.41,280911.0
2024-03-05,2.365,2.45,2.355,2.445,171740.0
2024-03-06,2.4,2.4,2.31,2.38,225407.0
2024-03-07,2.39,2.39,2.31,2.33,65424.0
2024-03-08,2.32,2.435,2.32,2.415,74604.0
2024-03-11,2.435,2.485,2.435,2.45,113193.0
2024-03-12,2.45,2.53,2.415,2.52,395906.0
2024-03-13,2.53,2.66,2.52,2.66,293967.0
2024-03-14,2.705,2.73,2.61,2.615,239603.0
2024-03-15,2.61,2.68,2.41,2.505,236126.0
2024-03-18,2.505,2.565,2.425,2.52,112586.0
2024-03-19,2.53,2.645,2.515,2.615,146227.0
2024-03-20,2.615,2.63,2.575,2.6,104298.0
2024-03-21,2.61,2.68,2.59,2.67,236967.0
2024-03-22,2.67,2.705,2.615,2.67,81955.0
2024-03-25,2.695,2.755,2.67,2.715,153517.0
2024-03-26,2.715,2.715,2.625,2.695,246405.0
2024-03-27,2.695,2.695,2.575,2.615,71995.0
2024-03-28,2.69,2.69,2.565,2.6,312060.0
2024-04-02,2.68,2.725,2.63,2.645,90825.0
2024-04-03,2.635,2.755,2.635,2.735,66342.0
2024-04-04,2.79,2.815,2.71,2.715,113055.0
2024-04-05,2.715,2.715,2.6,2.61,95293.0
2024-04-08,2.655,2.69,2.62,2.68,217118.0
2024-04-09,2.59,2.84,2.59,2.745,323820.0
2024-04-10,2.725,2.76,2.61,2.645,161478.0
2024-04-11,2.68,2.68,2.6,2.635,80406.0
2024-04-12,2.62,2.635,2.51,2.635,152048.0
2024-04-15,2.59,2.59,2.51,2.55,54262.0
2024-04-16,2.54,2.54,2.38,2.395,232151.0
2024-04-17,2.38,2.55,2.37,2.55,161977.0
2024-04-18,2.55,2.59,2.54,2.55,114034.0
2024-04-19,2.59,2.59,2.45,2.54,112711.0
2024-04-22,2.54,2.59,2.52,2.59,101736.0
2024-04-23,2.59,2.6,2.555,2.59,354554.0
2024-04-24,2.555,2.6,2.51,2.565,284602.0
2024-04-26,2.575,2.59,2.505,2.59,24972.0
2024-04-29,2.59,2.59,2.52,2.585,34053.0
2024-04-30,2.565,2.59,2.565,2.565,35610.0
2024-05-01,2.565,2.575,2.46,2.575,151526.0
2024-05-02,2.51,2.585,2.48,2.555,87586.0
2024-05-03,2.555,2.6,2.52,2.585,61035.0
2024-05-06,2.575,2.59,2.51,2.53,99877.0
2024-05-07,2.54,2.645,2.53,2.53,169231.0
2024-05-08,2.54,2.61,2.54,2.59,42849.0
2024-05-09,2.565,2.63,2.555,2.59,99315.0
2024-05-10,2.575,2.63,2.55,2.55,144164.0
2024-05-13,2.585,2.585,2.46,2.505,273504.0
2024-05-14,2.475,2.505,2.45,2.45,46073.0
2024-05-15,2.485,2.61,2.485,2.61,226556.0
2024-05-16,2.59,2.6,2.55,2.555,43684.0
2024-05-17,2.555,2.59,2.54,2.55,212007.0
2024-05-20,2.55,2.645,2.55,2.6,235401.0
2024-05-21,2.61,2.68,2.59,2.6,132879.0
2024-05-22,2.59,2.63,2.585,2.63,50351.0
2024-05-23,2.61,2.71,2.6,2.71,155544.0
2024-05-24,2.7,2.77,2.7,2.745,285497.0
2024-05-27,2.76,2.815,2.755,2.78,288684.0
2024-05-28,2.79,2.93,2.79,2.86,282407.0
2024-05-29,2.86,2.895,2.79,2.805,113631.0
2024-05-30,2.815,2.815,2.76,2.79,251548.0
2024-05-31,2.79,2.835,2.755,2.835,80226.0
2024-06-03,2.845,2.88,2.77,2.86,239373.0
2024-06-04,2.86,3.03,2.86,3.02,323251.0
2024-06-05,3.075,3.085,2.975,3.02,365881.0
2024-06-06,3.005,3.2,3.005,3.175,1069077.0
2024-06-07,3.19,3.2,3.12,3.18,250131.0
2024-06-11,3.18,3.29,3.18,3.27,255597.0
2024-06-12,3.29,3.29,3.19,3.235,264744.0
2024-06-13,3.235,3.29,3.22,3.235,292087.0
2024-06-14,3.28,3.28,3.145,3.235,240186.0
2024-06-17,3.235,3.29,3.21,3.235,186008.0
2024-06-18,3.235,3.245,3.2,3.22,257496.0
2024-06-19,3.22,3.22,3.095,3.13,245564.0
2024-06-20,3.145,3.19,3.11,3.145,233509.0
2024-06-21,3.1,3.1,2.88,2.895,1233722.0
2024-06-24,2.895,2.905,2.835,2.885,968085.0
2024-06-25,2.885,2.97,2.87,2.895,432636.0
2024-06-26,2.895,2.94,2.86,2.925,405147.0
2024-06-27,2.895,2.95,2.845,2.87,478364.0
2024-06-28,2.86,2.915,2.815,2.87,679645.0
2024-07-01,2.88,2.895,2.825,2.88,243740.0
2024-07-02,2.905,2.905,2.835,2.85,579573.0
2024-07-03,2.85,2.995,2.85,2.94,495254.0
2024-07-04,3.055,3.13,2.985,3.02,979311.0
2024-07-05,3.165,3.165,2.995,3.085,494880.0
2024-07-08,3.155,3.17,3.01,3.03,603274.0
2024-07-09,3.03,3.055,2.995,3.02,322312.0
2024-07-10,3.01,3.02,2.885,2.885,715659.0
2024-07-11,2.985,3.065,2.905,3.065,586127.0
2024-07-12,3.085,3.18,3.075,3.11,656736.0
2024-07-15,3.155,3.21,3.11,3.14,427603.0
2024-07-16,3.14,3.305,3.14,3.255,736239.0
2024-07-17,3.245,3.37,3.22,3.265,638686.0
2024-07-18,3.27,3.3,3.2,3.22,192670.0
2024-07-19,3.235,3.255,3.085,3.13,314683.0
2024-07-22,3.14,3.19,3.095,3.14,286057.0
2024-07-23,3.155,3.28,3.155,3.265,328893.0
2024-07-24,3.235,3.335,3.235,3.28,258897.0
2024-07-25,3.265,3.28,3.22,3.265,295416.0
2024-07-26,3.235,3.37,3.235,3.345,389750.0
2024-07-29,3.37,3.52,3.305,3.35,638549.0
2024-07-30,3.395,3.395,3.21,3.255,405482.0
2024-07-31,3.28,3.305,3.22,3.305,418013.0
2024-08-01,3.315,3.37,3.29,3.29,336931.0
2024-08-02,3.28,3.29,3.18,3.21,417941.0
2024-08-05,3.14,3.14,2.905,2.905,742122.0
2024-08-06,2.905,3.03,2.905,2.915,341693.0
2024-08-07,2.905,3.02,2.87,2.975,372591.0
2024-08-08,2.995,3.02,2.94,2.94,226686.0
2024-08-09,2.985,3.065,2.925,2.94,404251.0
2024-08-12,2.94,2.975,2.895,2.93,339548.0
2024-08-13,2.95,3.05,2.87,2.95,322212.0
2024-08-14,2.95,3.04,2.95,3.005,405020.0
2024-08-15,2.975,3.005,2.975,2.995,228494.0
2024-08-16,2.995,3.085,2.995,3.055,244433.0
2024-08-19,3.04,3.095,3.04,3.04,93016.0
2024-08-20,3.065,3.145,3.065,3.085,229293.0
2024-08-21,3.085,3.095,3.01,3.05,213291.0
2024-08-22,3.05,3.125,3.04,3.085,252853.0
2024-08-23,3.085,3.085,3.04,3.05,160538.0
2024-08-26,3.175,3.265,3.04,3.05,647682.0
2024-08-27,3.075,3.075,2.93,2.96,397641.0
2024-08-28,2.94,3.04,2.92,3.03,278400.0
2024-08-29,3.1,3.1,2.94,3.1,296890.0
2024-08-30,3.1,3.19,3.06,3.08,285560.0
2024-09-02,3.015,3.175,3.015,3.11,154098.0
2024-09-03,3.07,3.1,3.055,3.09,68332.0
2024-09-04,3.08,3.08,2.96,2.99,251887.0
2024-09-05,3.005,3.035,2.93,2.97,135710.0
2024-09-06,2.96,3.025,2.96,2.98,60437.0
2024-09-09,2.93,3.045,2.885,2.98,232503.0
2024-09-10,2.94,3.1,2.94,3.07,192775.0
2024-09-11,3.09,3.1,2.995,3.005,182754.0
2024-09-12,3.005,3.145,3.005,3.115,84076.0
2024-09-13,3.115,3.125,3.045,3.07,91040.0
2024-09-16,3.045,3.065,3.03,3.055,170274.0
2024-09-17,3.055,3.1,2.96,2.96,162068.0
2024-09-18,2.98,3.025,2.96,2.99,56361.0
2024-09-19,2.995,3.08,2.995,3.055,116998.0
2024-09-20,3.06,3.115,3.055,3.1,220690.0
2024-09-23,3.1,3.19,3.08,3.155,50990.0
2024-09-24,3.19,3.295,3.155,3.255,155080.0
2024-09-25,3.255,3.36,3.21,3.255,277921.0
2024-09-26,3.245,3.33,3.225,3.33,118948.0
2024-09-27,3.285,3.43,3.285,3.36,211256.0
2024-09-30,3.375,3.425,3.285,3.34,164389.0
2024-10-01,3.32,3.36,3.285,3.305,239337.0
2024-10-02,3.295,3.295,3.22,3.255,146792.0
2024-10-03,3.275,3.32,3.2,3.22,113875.0
2024-10-04,3.22,3.285,3.21,3.285,173075.0
2024-10-07,3.295,3.355,3.295,3.34,240585.0
2024-10-08,3.375,3.375,3.25,3.34,186162.0
2024-10-09,3.375,3.375,3.285,3.34,84048.0
2024-10-10,3.35,3.395,3.34,3.385,304019.0
2024-10-11,3.395,3.47,3.38,3.47,625502.0
2024-10-14,3.47,3.545,3.45,3.515,532037.0
2024-10-15,3.49,3.68,3.47,3.6,1030130.0
2024-10-16,3.56,3.59,3.535,3.56,237931.0
2024-10-17,3.6,3.615,3.495,3.6,495130.0
2024-10-18,3.6,3.6,3.425,3.495,1381855.0
2024-10-21,3.545,3.65,3.545,3.645,694232.0
2024-10-22,3.625,3.625,3.49,3.505,311822.0
2024-10-23,3.535,3.54,3.47,3.49,424921.0
2024-10-24,3.505,3.505,3.34,3.375,364610.0
2024-10-25,3.425,3.43,3.35,3.405,406415.0
2024-10-28,3.425,3.57,3.425,3.545,147410.0
2024-10-29,3.47,3.57,3.45,3.45,146634.0
2024-10-30,3.46,3.57,3.385,3.385,641915.0
2024-10-31,3.46,3.505,3.385,3.425,349349.0
2024-11-01,3.405,3.405,3.295,3.295,301725.0
2024-11-04,3.35,3.35,3.24,3.295,234485.0
2024-11-05,3.275,3.405,3.275,3.36,107692.0
2024-11-06,3.415,3.535,3.385,3.495,197659.0
2024-11-07,3.56,3.58,3.48,3.495,500990.0
2024-11-08,3.515,3.555,3.425,3.495,203578.0
2024-11-11,3.45,3.485,3.415,3.48,200459.0
2024-11-12,3.47,3.48,3.425,3.44,458811.0
2024-11-13,3.46,3.46,3.355,3.415,154234.0
2024-11-14,3.47,3.505,3.375,3.48,183955.0
2024-11-15,3.515,3.55,3.43,3.525,127242.0
2024-11-18,3.495,3.645,3.49,3.6,230153.0
2024-11-19,3.6,3.675,3.535,3.645,454966.0
2024-11-20,3.69,3.865,3.68,3.84,697219.0
2024-11-21,3.865,3.905,3.785,3.8,484924.0
2024-11-22,3.86,3.95,3.785,3.865,392686.0
2024-11-25,3.885,3.895,3.735,3.775,443074.0
2024-11-26,3.775,3.775,3.665,3.72,348204.0
2024-11-27,3.765,3.765,3.705,3.73,112098.0
2024-11-28,3.795,3.795,3.735,3.785,176498.0
2024-11-29,3.785,3.785,3.69,3.73,155676.0
2024-12-02,3.72,3.745,3.55,3.635,231636.0
2024-12-03,3.655,3.725,3.61,3.675,335248.0
2024-12-04,3.69,3.69,3.625,3.665,147623.0
2024-12-05,3.665,3.8,3.615,3.765,700990.0
2024-12-06,3.765,3.785,3.7,3.7,331379.0
2024-12-09,3.675,3.785,3.46,3.495,1291819.0
2024-12-10,3.525,3.58,3.495,3.545,462460.0
2024-12-11,3.545,3.58,3.495,3.515,848371.0
2024-12-12,3.515,3.515,3.385,3.47,618969.0
2024-12-13,3.46,3.55,3.4,3.525,811732.0
2024-12-16,3.515,3.515,3.33,3.415,652310.0
2024-12-17,3.375,3.385,3.305,3.33,605943.0
2024-12-18,3.31,3.31,3.2,3.245,440557.0
2024-12-19,3.19,3.19,3.11,3.165,682524.0
2024-12-20,3.175,3.245,3.12,3.2,467350.0
2024-12-23,3.145,3.305,3.145,3.255,537526.0
2024-12-24,3.295,3.35,3.245,3.305,131826.0
2024-12-27,3.305,3.385,3.295,3.365,570017.0
2024-12-30,3.365,3.415,3.32,3.36,464834.0
2024-12-31,3.35,3.47,3.305,3.47,60448.0
2025-01-02,3.46,3.46,3.245,3.305,405327.0
2025-01-03,3.295,3.46,3.255,3.46,538511.0
2025-01-06,3.46,3.46,3.34,3.365,311704.0
2025-01-07,3.46,3.49,3.33,3.47,618219.0
2025-01-08,3.395,3.47,3.385,3.425,399129.0
2025-01-09,3.46,3.505,3.4,3.43,540615.0
2025-01-10,3.425,3.46,3.375,3.43,475017.0
2025-01-13,3.44,3.44,3.32,3.36,147402.0
2025-01-14,3.36,3.375,3.325,3.34,233728.0
2025-01-15,3.36,3.415,3.36,3.395,207018.0
2025-01-16,3.375,3.47,3.375,3.46,252899.0
2025-01-17,3.425,3.525,3.425,3.515,344270.0
2025-01-20,3.515,3.56,3.44,3.56,284680.0
2025-01-21,3.56,3.58,3.45,3.45,371156.0
2025-01-22,3.47,3.505,3.425,3.48,455220.0
2025-01-23,3.48,3.49,3.405,3.415,306603.0
2025-01-24,3.45,3.55,3.415,3.55,255568.0
2025-01-28,3.55,3.55,3.46,3.49,166825.0
2025-01-29,3.48,3.61,3.48,3.59,288081.0
2025-01-30,3.59,3.635,3.545,3.61,319744.0
2025-01-31,3.625,3.635,3.58,3.59,320567.0
2025-02-03,3.56,3.57,3.46,3.49,210357.0
2025-02-04,3.47,3.525,3.47,3.48,246329.0
2025-02-05,3.515,3.555,3.47,3.525,509667.0
2025-02-06,3.535,3.56,3.47,3.515,404505.0
2025-02-07,3.56,3.56,3.47,3.505,173440.0
2025-02-10,3.505,3.58,3.47,3.56,403669.0
2025-02-11,3.57,3.61,3.515,3.535,271863.0
2025-02-12,3.535,3.58,3.48,3.57,392993.0
2025-02-13,3.61,3.625,3.57,3.59,244277.0
2025-02-14,3.645,3.72,3.6,3.615,291830.0
2025-02-17,3.625,3.735,3.61,3.7,437761.0
2025-02-18,3.7,3.73,3.655,3.675,303206.0
2025-02-19,3.7,3.7,3.645,3.675,265668.0
2025-02-20,3.68,3.7,3.64,3.68,873418.0
2025-02-21,3.7,3.7,3.625,3.635,359872.0
2025-02-24,3.675,3.675,3.35,3.35,933675.0
2025-02-25,3.395,3.395,3.285,3.31,672072.0
2025-02-26,3.36,3.395,3.025,3.09,1558577.0
2025-02-27,3.11,3.54,3.11,3.515,1412140.0
2025-02-28,3.55,3.62,2.98,2.98,3779249.0
2025-03-03,3.27,3.37,3.215,3.235,1520391.0
2025-03-04,3.195,3.235,3.02,3.06,1627705.0
2025-03-05,3.06,3.07,2.845,3.0,2574652.0
2025-03-06,3.03,3.06,2.945,3.0,1864076.0
2025-03-07,3.02,3.09,2.945,2.99,1468920.0
2025-03-10,2.97,3.02,2.895,2.905,1257349.0
2025-03-11,2.895,2.895,2.73,2.74,1381182.0
2025-03-12,2.805,2.875,2.75,2.865,1050742.0
2025-03-13,2.815,2.905,2.67,2.68,1015836.0
2025-03-14,2.67,2.78,2.67,2.69,1226060.0
2025-03-17,2.77,2.845,2.745,2.78,1106884.0
2025-03-18,2.815,2.845,2.74,2.75,754052.0
2025-03-19,2.73,2.795,2.67,2.68,851458.0
2025-03-20,2.7,2.815,2.68,2.78,1233383.0
2025-03-21,2.76,2.855,2.73,2.74,10676874.0
2025-03-24,2.77,2.8,2.275,2.335,6157512.0
2025-03-25,2.345,2.48,2.295,2.46,1887414.0
2025-03-26,2.46,2.575,2.43,2.515,1428333.0
2025-03-27,2.535,2.565,2.255,2.295,1658486.0
2025-03-28,2.295,2.325,2.245,2.295,1523680.0
2025-03-31,2.245,2.265,2.17,2.215,1409221.0
2025-04-01,2.195,2.215,2.14,2.18,768974.0
2025-04-02,2.205,2.225,2.13,2.17,728011.0
2025-04-03,2.11,2.13,2.07,2.09,1294079.0
2025-04-04,2.035,2.035,1.905,1.91,2180822.0
2025-04-07,1.84,1.84,1.735,1.765,1790895.0
2025-04-08,1.84,1.865,1.805,1.83,1410644.0
2025-04-09,1.76,1.8,1.59,1.61,2566950.0
2025-04-10,1.915,1.915,1.645,1.665,3137197.0
2025-04-11,1.63,1.67,1.57,1.645,2062925.0
2025-04-14,1.695,1.91,1.695,1.88,2214159.0
2025-04-15,1.895,1.92,1.8,1.82,1733119.0
2025-04-16,1.8,1.86,1.8,1.805,888881.0
2025-04-17,1.785,1.825,1.705,1.74,1028888.0
2025-04-22,1.74,1.74,1.63,1.635,1276091.0
2025-04-23,1.68,1.795,1.665,1.765,811943.0
2025-04-24,1.775,1.84,1.755,1.82,605308.0
2025-04-28,1.825,1.86,1.755,1.775,452471.0
2025-04-29,1.82,1.865,1.805,1.835,1404611.0
2025-04-30,1.84,1.89,1.805,1.815,894242.0
2025-05-01,1.84,1.89,1.815,1.88,1591949.0
2025-05-02,1.9,2.005,1.875,1.995,963176.0
2025-05-05,2.035,2.195,2.035,2.08,1431596.0
2025-05-06,2.08,2.13,2.06,2.1,1055995.0
2025-05-07,2.09,2.18,2.07,2.09,649940.0
2025-05-08,2.11,2.13,2.045,2.045,728430.0
2025-05-09,2.06,2.35,2.05,2.35,1210963.0
2025-05-12,2.325,2.345,2.19,2.225,1306173.0
2025-05-13,2.37,2.42,2.305,2.35,887903.0
2025-05-14,2.35,2.36,2.18,2.19,1395608.0
2025-05-15,2.195,2.225,2.09,2.13,1391220.0
2025-05-16,2.17,2.285,2.14,2.235,994246.0
2025-05-19,2.215,2.225,2.11,2.215,962320.0
2025-05-20,2.215,2.23,2.09,2.09,875655.0
2025-05-21,2.09,2.12,2.05,2.08,815704.0
2025-05-22,2.045,2.145,2.035,2.09,616794.0
2025-05-23,2.08,2.16,2.08,2.09,469624.0
2025-05-26,2.08,2.1,2.005,2.05,732458.0
2025-05-27,2.045,2.1,1.995,2.09,614737.0
2025-05-28,2.12,2.15,2.035,2.06,541772.0
2025-05-29,2.045,2.13,2.035,2.07,450610.0
2025-05-30,2.07,2.255,2.045,2.255,4546320.0
2025-06-02,2.255,2.255,2.1,2.215,1229602.0
2025-06-03,2.205,2.245,2.195,2.205,656740.0
2025-06-04,2.225,2.295,2.215,2.225,823623.0
2025-06-05,2.245,2.305,2.18,2.195,1093862.0
2025-06-06,2.19,2.215,2.16,2.18,550428.0
2025-06-10,2.17,2.18,2.13,2.17,811938.0
2025-06-11,2.18,2.225,2.15,2.225,1109330.0
2025-06-12,2.205,2.235,2.13,2.15,684154.0
2025-06-13,2.15,2.15,2.005,2.045,809763.0
2025-06-16,2.025,2.035,1.965,1.985,1059206.0
2025-06-17,1.995,2.08,1.995,2.035,771990.0
2025-06-18,2.035,2.05,1.965,2.005,712113.0
2025-06-19,1.985,2.075,1.985,2.045,808022.0
2025-06-20,2.045,2.05,1.985,1.995,1838568.0
2025-06-23,2.015,2.015,1.93,1.955,727676.0
2025-06-24,1.975,2.015,1.945,1.965,801206.0
2025-06-25,1.985,2.17,1.945,2.11,1553526.0
2025-06-26,2.08,2.11,2.035,2.09,1252791.0
2025-06-27,2.09,2.175,2.09,2.12,616716.0
2025-06-30,2.13,2.13,2.07,2.1,1375415.0
2025-07-01,2.11,2.245,2.11,2.205,843957.0
2025-07-02,2.225,2.245,2.18,2.195,481778.0
2025-07-03,2.275,2.41,2.245,2.4,1329454.0
2025-07-04,2.37,2.525,2.335,2.46,1227586.0
2025-07-07,2.44,2.48,2.4,2.41,513115.0
2025-07-08,2.42,2.42,2.305,2.325,477855.0
2025-07-09,2.345,2.43,2.315,2.36,742967.0
2025-07-10,2.38,2.535,2.38,2.505,761712.0
2025-07-11,2.495,2.555,2.495,2.545,463661.0
2025-07-14,2.555,2.58,2.525,2.565,802292.0
2025-07-15,2.555,2.555,2.505,2.535,452208.0
2025-07-16,2.515,2.545,2.45,2.495,579661.0
2025-07-17,2.505,2.525,2.425,2.49,749263.0
2025-07-18,2.535,2.58,2.49,2.575,802251.0
2025-07-21,2.535,2.615,2.45,2.605,866265.0
2025-07-22,2.595,2.615,2.545,2.605,555706.0
2025-07-23,2.625,2.65,2.535,2.555,694786.0
2025-07-24,2.565,2.595,2.525,2.575,618409.0
2025-07-25,2.66,2.835,2.575,2.805,1759314.0
2025-07-28,2.815,2.99,2.78,2.925,1286401.0
2025-07-29,2.925,2.97,2.865,2.915,1559519.0
2025-07-30,2.885,2.925,2.77,2.905,1036954.0
2025-07-31,2.905,2.905,2.81,2.825,345453.0
2025-08-01,2.805,2.87,2.77,2.855,727624.0
2025-08-04,2.855,2.885,2.805,2.865,408076.0
2025-08-05,2.935,2.955,2.875,2.905,651342.0
2025-08-06,2.96,3.04,2.905,2.95,670404.0
2025-08-07,2.945,3.03,2.925,2.98,507410.0
2025-08-08,2.935,2.98,2.925,2.95,383727.0
2025-08-11,2.98,2.98,2.895,2.915,340026.0
2025-08-12,2.935,2.99,2.865,2.905,588818.0
2025-08-13,2.95,2.96,2.875,2.875,538288.0
2025-08-14,2.935,2.99,2.895,2.98,1293824.0
2025-08-15,2.96,3.05,2.945,3.02,827404.0
2025-08-18,2.97,3.095,2.97,3.02,833895.0
2025-08-19,3.02,3.115,3.0,3.03,1405001.0
2025-08-20,2.97,2.99,2.885,2.915,668212.0
2025-08-21,2.925,3.02,2.905,3.02,991622.0
2025-08-22,3.04,3.05,2.92,2.925,940575.0
2025-08-25,2.915,3.055,2.625,2.835,3055229.0
2025-08-26,2.76,2.825,2.69,2.72,1920778.0
2025-08-27,2.7,2.725,2.495,2.65,2722984.0
2025-08-28,2.665,2.71,2.575,2.595,1245824.0
2025-08-29,2.62,2.71,2.58,2.69,1315240.0
2025-09-01,2.69,2.73,2.66,2.7,700659.0
2025-09-02,2.72,2.74,2.68,2.71,547319.0
2025-09-03,2.72,2.72,2.61,2.64,771618.0
2025-09-04,2.63,2.69,2.6,2.63,816323.0
2025-09-05,2.68,2.715,2.65,2.68,868929.0
2025-09-08,2.75,2.86,2.745,2.83,3012925.0
2025-09-09,2.82,2.825,2.69,2.7,1425755.0
2025-09-10,2.7,2.72,2.67,2.69,894151.0
2025-09-11,2.71,2.75,2.68,2.71,924097.0
2025-09-12,2.71,2.8,2.71,2.76,1016412.0
2025-09-15,2.73,2.8,2.73,2.78,552088.0
2025-09-16,2.78,2.8,2.735,2.79,856068.0
2025-09-17,2.8,2.8,2.71,2.73,1100092.0
2025-09-18,2.71,2.83,2.66,2.8,2242893.0
2025-09-19,2.82,2.91,2.8,2.89,15164752.0
2025-09-22,2.85,2.89,2.81,2.84,1199475.0
2025-09-23,2.88,2.915,2.83,2.86,2612746.0
2025-09-24,2.87,2.95,2.84,2.92,2386453.0
2025-09-25,2.96,3.03,2.905,2.99,3098776.0
2025-09-26,2.99,3.0,2.9,2.94,2092942.0
2025-09-29,2.95,2.95,2.895,2.92,1304995.0
2025-09-30,2.92,2.965,2.9,2.95,1454496.0
2025-10-01,2.95,3.07,2.92,3.07,1597465.0
2025-10-02,3.14,3.29,3.09,3.28,3383917.0
2025-10-03,3.25,3.4,3.2,3.23,2734067.0
2025-10-06,3.25,3.3,3.21,3.3,798676.0
2025-10-07,3.3,3.37,3.3,3.34,1324687.0
2025-10-08,3.33,3.37,3.25,3.28,1173516.0
2025-10-09,3.3,3.355,3.24,3.29,1069455.0
2025-10-10,3.29,3.35,3.26,3.3,1583766.0
2025-10-13,3.19,3.195,3.12,3.17,2343904.0
2025-10-14,3.25,3.33,3.25,3.33,2592300.0
2025-10-15,3.3,3.5,3.3,3.32,3099217.0
2025-10-16,3.37,3.5,3.37,3.4,4359765.0
2025-10-17,3.38,3.39,3.22,3.25,2395064.0
2025-10-20,3.29,3.31,3.16,3.26,2880330.0
2025-10-21,3.31,3.41,3.29,3.41,2944404.0
2025-10-22,3.38,3.4,3.27,3.3,1675245.0
2025-10-23,3.25,3.27,3.18,3.21,1425460.0
2025-10-24,3.25,3.25,3.11,3.11,747367.0
2025-10-27,3.15,3.17,3.1,3.13,807758.0
2025-10-28,3.14,3.14,3.04,3.08,1196677.0
2025-10-29,3.15,3.2,3.03,3.04,1992704.0
2025-10-30,3.05,3.06,2.955,2.98,1292278.0
2025-10-31,2.98,3.01,2.91,2.92,1246972.0
2025-11-03,2.92,2.92,2.83,2.85,2470819.0
2025-11-04,2.86,2.88,2.75,2.77,1344634.0
2025-11-05,2.7,2.76,2.63,2.75,1800838.0
2025-11-06,2.79,2.8,2.69,2.73,2199258.0
2025-11-07,2.7,2.78,2.6,2.61,1935473.0
2025-11-10,2.57,2.75,2.55,2.75,2290696.0
2025-11-11,2.78,2.95,2.77,2.88,2262690.0
2025-11-12,2.91,3.02,2.9,2.94,1958132.0
2025-11-13,2.95,2.97,2.79,2.82,1922457.0
2025-11-14,2.75,2.75,2.68,2.74,1194048.0
2025-11-17,2.76,2.86,2.74,2.85,868013.0
2025-11-18,2.83,2.845,2.74,2.74,1162542.0
2025-11-19,2.74,2.795,2.73,2.75,392314.0
2025-11-20,2.8,2.91,2.8,2.88,936810.0
2025-11-21,2.79,2.87,2.74,2.77,794467.0
2025-11-24,2.82,2.95,2.81,2.93,1474301.0
2025-11-25,2.93,3.06,2.93,3.02,1165348.0
2025-11-26,3.01,3.13,2.995,3.03,1408801.0