Date,Open,High,Low,Close,Volume
2024-03-15,3.0,3.0,3.0,3.0,4074.0
2024-03-18,2.9800000190734863,3.009999990463257,2.9800000190734863,3.009999990463257,5510.0
2024-03-19,2.9800000190734863,2.990000009536743,2.9800000190734863,2.990000009536743,13565.0
2024-03-20,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,21089.0
2024-03-21,3.0299999713897705,3.0299999713897705,3.009999990463257,3.009999990463257,17558.0
2024-03-22,3.069999933242798,3.069999933242798,3.069999933242798,3.069999933242798,16566.0
2024-03-25,3.069999933242798,3.069999933242798,3.049999952316284,3.049999952316284,10586.0
2024-03-26,3.0299999713897705,3.0299999713897705,3.0299999713897705,3.0299999713897705,1871.0
2024-03-27,3.0799999237060547,3.0799999237060547,3.0799999237060547,3.0799999237060547,502.0
2024-03-28,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,39475.0
2024-04-02,3.0899999141693115,3.0899999141693115,3.0899999141693115,3.0899999141693115,32904.0
2024-04-03,3.0799999237060547,3.0799999237060547,3.049999952316284,3.049999952316284,58723.0
2024-04-04,3.069999933242798,3.069999933242798,3.049999952316284,3.049999952316284,13096.0
2024-04-05,3.0,3.0299999713897705,3.0,3.0299999713897705,18071.0
2024-04-08,3.039999961853028,3.059999942779541,3.039999961853028,3.059999942779541,20479.0
2024-04-09,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,9684.0
2024-04-10,3.069999933242798,3.069999933242798,3.069999933242798,3.069999933242798,31482.0
2024-04-11,3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284,6828.0
2024-04-12,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,7863.0
2024-04-15,3.039999961853028,3.039999961853028,3.039999961853028,3.039999961853028,17053.0
2024-04-16,3.0199999809265137,3.0199999809265137,3.009999990463257,3.009999990463257,11939.0
2024-04-17,3.0,3.0,2.9800000190734863,2.9800000190734863,2887.0
2024-04-18,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,1772.0
2024-04-19,2.930000066757202,2.930000066757202,2.930000066757202,2.930000066757202,51705.0
2024-04-22,2.940000057220459,2.940000057220459,2.940000057220459,2.940000057220459,2390.0
2024-04-23,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,18049.0
2024-04-24,2.9800000190734863,2.9800000190734863,2.9800000190734863,2.9800000190734863,27.0
2024-04-26,2.9800000190734863,2.990000009536743,2.9800000190734863,2.9800000190734863,7676.0
2024-04-29,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,6558.0
2024-04-30,2.9600000381469727,2.9600000381469727,2.9600000381469727,2.9600000381469727,10816.0
2024-05-01,2.9200000762939453,2.9200000762939453,2.900000095367432,2.9200000762939453,17925.0
2024-05-02,2.9200000762939453,2.9200000762939453,2.9200000762939453,2.9200000762939453,13851.0
2024-05-03,2.940000057220459,2.940000057220459,2.940000057220459,2.940000057220459,8041.0
2024-05-06,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,3014.0
2024-05-07,2.970000028610229,2.970000028610229,2.970000028610229,2.970000028610229,543.0
2024-05-08,2.990000009536743,2.990000009536743,2.990000009536743,2.990000009536743,8428.0
2024-05-09,3.0,3.0,3.0,3.0,213.0
2024-05-10,3.0299999713897705,3.0299999713897705,3.0299999713897705,3.0299999713897705,8392.0
2024-05-13,3.0199999809265137,3.0199999809265137,3.0199999809265137,3.0199999809265137,2111.0
2024-05-14,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,14186.0
2024-05-15,3.0299999713897705,3.0299999713897705,3.0,3.0,8833.0
2024-05-16,3.0299999713897705,3.039999961853028,3.0299999713897705,3.039999961853028,68549.0
2024-05-17,3.0,3.009999990463257,3.0,3.009999990463257,36747.0
2024-05-20,3.0,3.0,3.0,3.0,6677.0
2024-05-21,3.0299999713897705,3.0299999713897705,3.0299999713897705,3.0299999713897705,10636.0
2024-05-22,3.0199999809265137,3.0199999809265137,3.009999990463257,3.009999990463257,49113.0
2024-05-23,3.0199999809265137,3.0199999809265137,3.0199999809265137,3.0199999809265137,118647.0
2024-05-24,2.990000009536743,2.990000009536743,2.990000009536743,2.990000009536743,10031.0
2024-05-27,2.990000009536743,3.0,2.990000009536743,3.0,32107.0
2024-05-28,2.990000009536743,2.990000009536743,2.990000009536743,2.990000009536743,20033.0
2024-05-29,2.970000028610229,2.970000028610229,2.9600000381469727,2.9600000381469727,39229.0
2024-05-30,2.940000057220459,2.940000057220459,2.940000057220459,2.940000057220459,4251.0
2024-05-31,2.9600000381469727,2.9600000381469727,2.9600000381469727,2.9600000381469727,5086.0
2024-06-03,2.9800000190734863,2.9800000190734863,2.9800000190734863,2.9800000190734863,3145.0
2024-06-04,2.930000066757202,2.930000066757202,2.9100000858306885,2.9100000858306885,5428.0
2024-06-05,2.9100000858306885,2.9100000858306885,2.9100000858306885,2.9100000858306885,17946.0
2024-06-06,2.9100000858306885,2.940000057220459,2.9100000858306885,2.940000057220459,2220.0
2024-06-07,2.930000066757202,2.930000066757202,2.930000066757202,2.930000066757202,6298.0
2024-06-11,2.940000057220459,2.940000057220459,2.940000057220459,2.940000057220459,52795.0
2024-06-12,2.9200000762939453,2.9200000762939453,2.9200000762939453,2.9200000762939453,6506.0
2024-06-13,2.9600000381469727,2.9600000381469727,2.940000057220459,2.940000057220459,15347.0
2024-06-14,2.9200000762939453,2.940000057220459,2.9200000762939453,2.940000057220459,9935.0
2024-06-17,2.940000057220459,2.940000057220459,2.9100000858306885,2.9100000858306885,37057.0
2024-06-18,2.930000066757202,2.930000066757202,2.930000066757202,2.930000066757202,5408.0
2024-06-19,2.930000066757202,2.930000066757202,2.930000066757202,2.930000066757202,5178.0
2024-06-20,2.9100000858306885,2.9200000762939453,2.9100000858306885,2.9200000762939453,6192.0
2024-06-21,2.9200000762939453,2.9200000762939453,2.9200000762939453,2.9200000762939453,25841.0
2024-06-24,2.9200000762939453,2.9200000762939453,2.9200000762939453,2.9200000762939453,20027.0
2024-06-25,2.9200000762939453,2.9200000762939453,2.9200000762939453,2.9200000762939453,3131.0
2024-06-26,2.9100000858306885,2.9100000858306885,2.900000095367432,2.9100000858306885,37606.0
2024-06-27,2.900000095367432,2.900000095367432,2.900000095367432,2.900000095367432,11481.0
2024-06-28,2.9200000762939453,2.930000066757202,2.9200000762939453,2.930000066757202,15827.0
2024-07-01,2.930000066757202,2.930000066757202,2.930000066757202,2.930000066757202,10433.0
2024-07-02,2.9100000858306885,2.9100000858306885,2.9100000858306885,2.9100000858306885,124.0
2024-07-03,2.9200000762939453,2.9200000762939453,2.9200000762939453,2.9200000762939453,4236.0
2024-07-04,2.9100000858306885,2.930000066757202,2.9100000858306885,2.930000066757202,9144.0
2024-07-05,2.930000066757202,2.930000066757202,2.930000066757202,2.930000066757202,11090.0
2024-07-08,2.9100000858306885,2.9100000858306885,2.9100000858306885,2.9100000858306885,627.0
2024-07-09,2.900000095367432,2.900000095367432,2.900000095367432,2.900000095367432,4183.0
2024-07-10,2.880000114440918,2.890000104904175,2.880000114440918,2.890000104904175,105.0
2024-07-11,2.930000066757202,2.930000066757202,2.930000066757202,2.930000066757202,129.0
2024-07-12,2.9800000190734863,2.990000009536743,2.9800000190734863,2.990000009536743,8265.0
2024-07-15,3.0199999809265137,3.0199999809265137,3.009999990463257,3.009999990463257,9653.0
2024-07-16,3.039999961853028,3.049999952316284,3.039999961853028,3.049999952316284,3884.0
2024-07-17,3.109999895095825,3.109999895095825,3.109999895095825,3.109999895095825,2483.0
2024-07-18,3.069999933242798,3.069999933242798,3.069999933242798,3.069999933242798,9120.0
2024-07-19,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,523.0
2024-07-22,3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284,2539.0
2024-07-23,3.0899999141693115,3.0899999141693115,3.0899999141693115,3.0899999141693115,14457.0
2024-07-24,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,8794.0
2024-07-25,3.059999942779541,3.069999933242798,3.059999942779541,3.069999933242798,5914.0
2024-07-26,3.069999933242798,3.069999933242798,3.069999933242798,3.069999933242798,293.0
2024-07-29,3.130000114440918,3.140000104904175,3.109999895095825,3.130000114440918,17922.0
2024-07-30,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,6116.0
2024-07-31,3.130000114440918,3.130000114440918,3.130000114440918,3.130000114440918,52636.0
2024-08-01,3.1600000858306885,3.1600000858306885,3.150000095367432,3.150000095367432,11872.0
2024-08-02,3.049999952316284,3.049999952316284,3.039999961853028,3.039999961853028,19597.0
2024-08-05,2.950000047683716,2.950000047683716,2.9100000858306885,2.9100000858306885,62453.0
2024-08-06,2.940000057220459,2.940000057220459,2.940000057220459,2.940000057220459,8033.0
2024-08-07,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,23365.0
2024-08-08,2.9100000858306885,2.9100000858306885,2.9100000858306885,2.9100000858306885,31390.0
2024-08-09,2.930000066757202,2.930000066757202,2.930000066757202,2.930000066757202,30035.0
2024-08-12,2.9600000381469727,2.9600000381469727,2.9600000381469727,2.9600000381469727,10369.0
2024-08-13,2.940000057220459,2.940000057220459,2.940000057220459,2.940000057220459,188.0
2024-08-14,2.9600000381469727,2.970000028610229,2.9600000381469727,2.970000028610229,10015.0
2024-08-15,2.990000009536743,2.990000009536743,2.990000009536743,2.990000009536743,2024.0
2024-08-16,3.039999961853028,3.039999961853028,3.039999961853028,3.039999961853028,10574.0
2024-08-19,3.0199999809265137,3.0199999809265137,3.0199999809265137,3.0199999809265137,18223.0
2024-08-20,3.0,3.009999990463257,3.0,3.009999990463257,12787.0
2024-08-21,2.9800000190734863,3.0,2.9800000190734863,3.0,6046.0
2024-08-22,3.0299999713897705,3.0299999713897705,3.0299999713897705,3.0299999713897705,19626.0
2024-08-23,3.0199999809265137,3.0199999809265137,3.0199999809265137,3.0199999809265137,13077.0
2024-08-26,3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284,8299.0
2024-08-28,3.0199999809265137,3.0199999809265137,3.0199999809265137,3.0199999809265137,30.0
2024-08-29,3.0,3.0,2.9800000190734863,3.0,3411.0
2024-08-30,3.0299999713897705,3.0299999713897705,3.0299999713897705,3.0299999713897705,2129.0
2024-09-02,3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284,13070.0
2024-09-03,3.0199999809265137,3.0199999809265137,3.0199999809265137,3.0199999809265137,9.0
2024-09-04,2.9800000190734863,2.9800000190734863,2.9800000190734863,2.9800000190734863,3178.0
2024-09-05,2.9800000190734863,2.9800000190734863,2.9800000190734863,2.9800000190734863,118.0
2024-09-06,2.930000066757202,2.950000047683716,2.930000066757202,2.950000047683716,7629.0
2024-09-09,2.930000066757202,2.930000066757202,2.930000066757202,2.930000066757202,1033.0
2024-09-10,2.930000066757202,2.950000047683716,2.930000066757202,2.940000057220459,15427.0
2024-09-11,2.930000066757202,2.930000066757202,2.930000066757202,2.930000066757202,9451.0
2024-09-12,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,26180.0
2024-09-13,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,7430.0
2024-09-16,3.0,3.0,3.0,3.0,8884.0
2024-09-17,3.0,3.0,3.0,3.0,1215.0
2024-09-18,3.0,3.0,3.0,3.0,1793.0
2024-09-19,2.990000009536743,3.0,2.990000009536743,3.0,5091.0
2024-09-20,3.0299999713897705,3.0299999713897705,3.0299999713897705,3.0299999713897705,8899.0
2024-09-23,3.0,3.0,3.0,3.0,49.0
2024-09-24,2.9800000190734863,2.9800000190734863,2.9800000190734863,2.9800000190734863,8957.0
2024-09-25,2.9800000190734863,2.9800000190734863,2.9800000190734863,2.9800000190734863,5730.0
2024-09-26,3.0,3.0,3.0,3.0,4415.0
2024-09-27,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,20214.0
2024-09-30,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,4514.0
2024-10-01,3.0,3.0,3.0,3.0,183.0
2024-10-02,2.970000028610229,2.970000028610229,2.9600000381469727,2.9600000381469727,52074.0
2024-10-03,2.9600000381469727,2.9600000381469727,2.9600000381469727,2.9600000381469727,1880.0
2024-10-04,2.9600000381469727,2.970000028610229,2.9600000381469727,2.970000028610229,10705.0
2024-10-07,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,3621.0
2024-10-08,3.0,3.0,3.0,3.0,81.0
2024-10-09,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,8402.0
2024-10-10,3.0299999713897705,3.039999961853028,3.0299999713897705,3.039999961853028,30312.0
2024-10-11,3.0199999809265137,3.0199999809265137,3.0199999809265137,3.0199999809265137,6691.0
2024-10-14,3.039999961853028,3.039999961853028,3.039999961853028,3.039999961853028,13799.0
2024-10-15,3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284,2241.0
2024-10-16,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,10743.0
2024-10-17,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,12222.0
2024-10-18,3.069999933242798,3.069999933242798,3.069999933242798,3.069999933242798,10573.0
2024-10-21,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,7759.0
2024-10-22,3.039999961853028,3.039999961853028,3.039999961853028,3.039999961853028,517.0
2024-10-23,3.0199999809265137,3.0199999809265137,3.0199999809265137,3.0199999809265137,2531.0
2024-10-24,3.039999961853028,3.039999961853028,3.039999961853028,3.039999961853028,27980.0
2024-10-25,3.069999933242798,3.069999933242798,3.069999933242798,3.069999933242798,29935.0
2024-10-28,3.0899999141693115,3.0899999141693115,3.0899999141693115,3.0899999141693115,4090.0
2024-10-29,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,18724.0
2024-10-31,3.0799999237060547,3.0799999237060547,3.0799999237060547,3.0799999237060547,158.0
2024-11-01,3.0299999713897705,3.0299999713897705,3.0299999713897705,3.0299999713897705,12467.0
2024-11-04,3.0,3.0199999809265137,3.0,3.0199999809265137,20556.0
2024-11-06,3.109999895095825,3.109999895095825,3.109999895095825,3.109999895095825,6160.0
2024-11-07,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,2175.0
2024-11-08,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,8137.0
2024-11-11,3.2100000381469727,3.2100000381469727,3.2049999237060547,3.2100000381469727,24588.0
2024-11-12,3.220000028610229,3.220000028610229,3.200000047683716,3.2100000381469727,67894.0
2024-11-13,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,11092.0
2024-11-14,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,1708.0
2024-11-15,3.1700000762939453,3.180000066757202,3.1700000762939453,3.1700000762939453,35157.0
2024-11-18,3.140000104904175,3.140000104904175,3.140000104904175,3.140000104904175,108.0
2024-11-19,3.150000095367432,3.150000095367432,3.150000095367432,3.150000095367432,2891.0
2024-11-20,3.130000114440918,3.140000104904175,3.130000114440918,3.140000104904175,1968.0
2024-11-21,3.140000104904175,3.140000104904175,3.140000104904175,3.140000104904175,1270.0
2024-11-22,3.190000057220459,3.200000047683716,3.180000066757202,3.180000066757202,33522.0
2024-11-25,3.2300000190734863,3.2300000190734863,3.2300000190734863,3.2300000190734863,4814.0
2024-11-26,3.2699999809265137,3.2699999809265137,3.2699999809265137,3.2699999809265137,6307.0
2024-11-27,3.2699999809265137,3.2699999809265137,3.25,3.2699999809265137,11992.0
2024-11-28,3.240000009536743,3.259999990463257,3.240000009536743,3.259999990463257,23617.0
2024-11-29,3.259999990463257,3.259999990463257,3.259999990463257,3.259999990463257,641.0
2024-12-02,3.2699999809265137,3.2699999809265137,3.2699999809265137,3.2699999809265137,17006.0
2024-12-03,3.2699999809265137,3.2699999809265137,3.2699999809265137,3.2699999809265137,9788.0
2024-12-04,3.2799999713897705,3.319999933242798,3.2799999713897705,3.319999933242798,38700.0
2024-12-05,3.309999942779541,3.309999942779541,3.309999942779541,3.309999942779541,2547.0
2024-12-06,3.289999961853028,3.289999961853028,3.289999961853028,3.289999961853028,6636.0
2024-12-09,3.289999961853028,3.289999961853028,3.289999961853028,3.289999961853028,413.0
2024-12-10,3.289999961853028,3.289999961853028,3.2699999809265137,3.2699999809265137,12761.0
2024-12-11,3.289999961853028,3.289999961853028,3.289999961853028,3.289999961853028,12429.0
2024-12-12,3.299999952316284,3.299999952316284,3.299999952316284,3.299999952316284,4333.0
2024-12-13,3.289999961853028,3.299999952316284,3.2799999713897705,3.2799999713897705,23260.0
2024-12-16,3.2799999713897705,3.2799999713897705,3.2799999713897705,3.2799999713897705,27074.0
2024-12-17,3.259999990463257,3.2699999809265137,3.259999990463257,3.2699999809265137,1631.0
2024-12-18,3.259999990463257,3.259999990463257,3.259999990463257,3.259999990463257,11478.0
2024-12-19,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,13136.0
2024-12-20,3.180000066757202,3.180000066757202,3.1700000762939453,3.1700000762939453,64101.0
2024-12-23,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,3868.0
2024-12-24,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,35750.0
2024-12-27,3.2300000190734863,3.2300000190734863,3.2300000190734863,3.2300000190734863,12.0
2024-12-30,3.190000057220459,3.190000057220459,3.190000057220459,3.190000057220459,955.0
2024-12-31,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,55.0
2025-01-02,3.190000057220459,3.190000057220459,3.190000057220459,3.190000057220459,253.0
2025-01-03,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,7259.0
2025-01-06,3.190000057220459,3.190000057220459,3.180000066757202,3.180000066757202,132.0
2025-01-09,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,593.0
2025-01-10,3.190000057220459,3.190000057220459,3.190000057220459,3.190000057220459,628.0
2025-01-13,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,982.0
2025-01-14,3.180000066757202,3.180000066757202,3.1600000858306885,3.1600000858306885,23897.0
2025-01-15,3.180000066757202,3.2100000381469727,3.180000066757202,3.2100000381469727,16164.0
2025-01-16,3.259999990463257,3.259999990463257,3.240000009536743,3.240000009536743,4907.0
2025-01-17,3.2699999809265137,3.2699999809265137,3.2699999809265137,3.2699999809265137,55.0
2025-01-20,3.289999961853028,3.289999961853028,3.289999961853028,3.289999961853028,865.0
2025-01-21,3.2799999713897705,3.2799999713897705,3.2799999713897705,3.2799999713897705,3563.0
2025-01-22,3.319999933242798,3.319999933242798,3.319999933242798,3.319999933242798,3253.0
2025-01-23,3.309999942779541,3.309999942779541,3.309999942779541,3.309999942779541,2434.0
2025-01-24,3.309999942779541,3.309999942779541,3.309999942779541,3.309999942779541,5438.0
2025-01-28,3.2799999713897705,3.2799999713897705,3.2799999713897705,3.2799999713897705,13382.0
2025-01-29,3.299999952316284,3.299999952316284,3.299999952316284,3.299999952316284,5750.0
2025-01-30,3.289999961853028,3.289999961853028,3.2799999713897705,3.2799999713897705,23576.0
2025-01-31,3.3499999046325684,3.3499999046325684,3.3299999237060547,3.3299999237060547,6704.0
2025-02-03,3.309999942779541,3.309999942779541,3.309999942779541,3.309999942779541,23057.0
2025-02-04,3.289999961853028,3.289999961853028,3.2799999713897705,3.2799999713897705,6452.0
2025-02-05,3.309999942779541,3.309999942779541,3.309999942779541,3.309999942779541,1612.0
2025-02-06,3.3299999237060547,3.3299999237060547,3.3299999237060547,3.3299999237060547,4869.0
2025-02-07,3.319999933242798,3.319999933242798,3.309999942779541,3.309999942779541,3306.0
2025-02-10,3.299999952316284,3.299999952316284,3.299999952316284,3.299999952316284,13814.0
2025-02-11,3.299999952316284,3.299999952316284,3.299999952316284,3.299999952316284,20997.0
2025-02-12,3.289999961853028,3.289999961853028,3.25,3.25,2657.0
2025-02-13,3.2699999809265137,3.2699999809265137,3.2699999809265137,3.2699999809265137,502.0
2025-02-14,3.2699999809265137,3.2699999809265137,3.2699999809265137,3.2699999809265137,1307.0
2025-02-17,3.25,3.25,3.25,3.25,3156.0
2025-02-18,3.240000009536743,3.259999990463257,3.240000009536743,3.259999990463257,8257.0
2025-02-19,3.2699999809265137,3.2699999809265137,3.2699999809265137,3.2699999809265137,2947.0
2025-02-20,3.259999990463257,3.259999990463257,3.259999990463257,3.259999990463257,5014.0
2025-02-21,3.2100000381469727,3.2100000381469727,3.180000066757202,3.200000047683716,6046.0
2025-02-24,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,4205.0
2025-02-25,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,6471.0
2025-02-26,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,10420.0
2025-02-27,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,5617.0
2025-02-28,3.190000057220459,3.190000057220459,3.1700000762939453,3.1700000762939453,243.0
2025-03-03,3.220000028610229,3.220000028610229,3.220000028610229,3.220000028610229,6516.0
2025-03-04,3.190000057220459,3.190000057220459,3.180000066757202,3.180000066757202,3432.0
2025-03-05,3.140000104904175,3.1600000858306885,3.140000104904175,3.1600000858306885,1985.0
2025-03-06,3.150000095367432,3.150000095367432,3.150000095367432,3.150000095367432,5203.0
2025-03-07,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,964.0
2025-03-10,3.109999895095825,3.109999895095825,3.109999895095825,3.109999895095825,1605.0
2025-03-11,3.109999895095825,3.109999895095825,3.0999999046325684,3.0999999046325684,6660.0
2025-03-12,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,3710.0
2025-03-13,3.0899999141693115,3.0899999141693115,3.0899999141693115,3.0899999141693115,363.0
2025-03-14,3.0899999141693115,3.0899999141693115,3.0899999141693115,3.0899999141693115,2511.0
2025-03-17,3.109999895095825,3.109999895095825,3.109999895095825,3.109999895095825,3733.0
2025-03-18,3.130000114440918,3.130000114440918,3.130000114440918,3.130000114440918,2461.0
2025-03-19,3.130000114440918,3.130000114440918,3.130000114440918,3.130000114440918,10828.0
2025-03-20,3.140000104904175,3.1700000762939453,3.140000104904175,3.1700000762939453,4515.0
2025-03-21,3.1700000762939453,3.1700000762939453,3.150000095367432,3.150000095367432,891.0
2025-03-24,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,401.0
2025-03-25,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,2649.0
2025-03-26,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,9632.0
2025-03-27,3.1600000858306885,3.1600000858306885,3.140000104904175,3.150000095367432,14460.0
2025-03-28,3.150000095367432,3.150000095367432,3.150000095367432,3.150000095367432,2823.0
2025-03-31,3.109999895095825,3.109999895095825,3.0999999046325684,3.0999999046325684,8108.0
2025-04-01,3.130000114440918,3.130000114440918,3.130000114440918,3.130000114440918,610.0
2025-04-02,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,1383.0
2025-04-03,3.069999933242798,3.0999999046325684,3.059999942779541,3.069999933242798,15616.0
2025-04-04,2.990000009536743,3.0199999809265137,2.990000009536743,3.0,6798.0
2025-04-07,2.859999895095825,2.900000095367432,2.859999895095825,2.900000095367432,29860.0
2025-04-08,2.930000066757202,2.930000066757202,2.9200000762939453,2.9200000762939453,8321.0
2025-04-09,2.869999885559082,2.869999885559082,2.859999895095825,2.859999895095825,14837.0
2025-04-10,2.9800000190734863,2.9800000190734863,2.9800000190734863,2.9800000190734863,634.0
2025-04-11,2.940000057220459,2.940000057220459,2.940000057220459,2.940000057220459,3638.0
2025-04-14,2.970000028610229,2.970000028610229,2.970000028610229,2.970000028610229,2507.0
2025-04-15,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,7268.0
2025-04-16,2.950000047683716,2.950000047683716,2.930000066757202,2.930000066757202,8355.0
2025-04-17,2.9200000762939453,2.940000057220459,2.9200000762939453,2.940000057220459,11277.0
2025-04-22,2.890000104904175,2.890000104904175,2.880000114440918,2.880000114440918,8318.0
2025-04-23,2.9600000381469727,2.970000028610229,2.9600000381469727,2.970000028610229,12847.0
2025-04-24,2.990000009536743,2.990000009536743,2.990000009536743,2.990000009536743,2877.0
2025-04-28,2.990000009536743,2.990000009536743,2.990000009536743,2.990000009536743,8.0
2025-04-29,3.0199999809265137,3.0199999809265137,3.0199999809265137,3.0199999809265137,14697.0
2025-04-30,3.0199999809265137,3.0199999809265137,3.0199999809265137,3.0199999809265137,5817.0
2025-05-01,3.049999952316284,3.049999952316284,3.0199999809265137,3.049999952316284,7108.0
2025-05-05,3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284,52366.0
2025-05-06,3.049999952316284,3.049999952316284,3.039999961853028,3.039999961853028,2482.0
2025-05-07,3.059999942779541,3.059999942779541,3.049999952316284,3.059999942779541,8878.0
2025-05-08,3.0799999237060547,3.0799999237060547,3.0799999237060547,3.0799999237060547,2321.0
2025-05-09,3.150000095367432,3.150000095367432,3.140000104904175,3.140000104904175,17069.0
2025-05-12,3.130000114440918,3.140000104904175,3.130000114440918,3.140000104904175,20537.0
2025-05-13,3.2100000381469727,3.2100000381469727,3.180000066757202,3.180000066757202,3375.0
2025-05-14,3.200000047683716,3.200000047683716,3.190000057220459,3.190000057220459,2140.0
2025-05-15,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,1154.0
2025-05-16,3.220000028610229,3.220000028610229,3.190000057220459,3.190000057220459,1579.0
2025-05-19,3.220000028610229,3.220000028610229,3.2100000381469727,3.2100000381469727,16227.0
2025-05-20,3.2100000381469727,3.2300000190734863,3.2100000381469727,3.2100000381469727,29928.0
2025-05-21,3.220000028610229,3.220000028610229,3.200000047683716,3.200000047683716,303.0
2025-05-23,3.190000057220459,3.190000057220459,3.180000066757202,3.180000066757202,5218.0
2025-05-26,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,199.0
2025-05-27,3.190000057220459,3.190000057220459,3.190000057220459,3.190000057220459,25966.0
2025-05-28,3.220000028610229,3.220000028610229,3.220000028610229,3.220000028610229,97.0
2025-05-29,3.240000009536743,3.240000009536743,3.220000028610229,3.220000028610229,1828.0
2025-05-30,3.1700000762939453,3.190000057220459,3.1700000762939453,3.190000057220459,14731.0
2025-06-02,3.1700000762939453,3.1700000762939453,3.150000095367432,3.1700000762939453,8357.0
2025-06-03,3.150000095367432,3.150000095367432,3.130000114440918,3.150000095367432,3270.0
2025-06-04,3.1700000762939453,3.180000066757202,3.1700000762939453,3.180000066757202,2605.0
2025-06-05,3.180000066757202,3.180000066757202,3.1600000858306885,3.180000066757202,265.0
2025-06-06,3.190000057220459,3.200000047683716,3.1700000762939453,3.200000047683716,10889.0
2025-06-10,3.2300000190734863,3.2300000190734863,3.2100000381469727,3.2100000381469727,1449.0
2025-06-11,3.220000028610229,3.220000028610229,3.220000028610229,3.220000028610229,6070.0
2025-06-12,3.220000028610229,3.220000028610229,3.220000028610229,3.220000028610229,12637.0
2025-06-13,3.2100000381469727,3.2100000381469727,3.2100000381469727,3.2100000381469727,4983.0
2025-06-16,3.200000047683716,3.2100000381469727,3.200000047683716,3.2100000381469727,6922.0
2025-06-17,3.2100000381469727,3.2100000381469727,3.2100000381469727,3.2100000381469727,8696.0
2025-06-18,3.220000028610229,3.220000028610229,3.220000028610229,3.220000028610229,12334.0
2025-06-19,3.220000028610229,3.220000028610229,3.220000028610229,3.220000028610229,7546.0
2025-06-20,3.2300000190734863,3.2300000190734863,3.2300000190734863,3.2300000190734863,8377.0
2025-06-23,3.240000009536743,3.25,3.240000009536743,3.25,166.0
2025-06-24,3.2799999713897705,3.2799999713897705,3.2799999713897705,3.2799999713897705,5348.0
2025-06-25,3.289999961853028,3.289999961853028,3.289999961853028,3.289999961853028,5210.0
2025-06-26,3.2699999809265137,3.2699999809265137,3.2699999809265137,3.2699999809265137,1017.0
2025-06-27,3.289999961853028,3.289999961853028,3.289999961853028,3.289999961853028,2324.0
2025-06-30,3.3299999237060547,3.3299999237060547,3.3299999237060547,3.3299999237060547,926.0
2025-07-01,3.2699999809265137,3.2699999809265137,3.2699999809265137,3.2699999809265137,79.0
2025-07-02,3.299999952316284,3.299999952316284,3.299999952316284,3.299999952316284,11229.0
2025-07-03,3.309999942779541,3.319999933242798,3.309999942779541,3.319999933242798,10246.0
2025-07-04,3.3299999237060547,3.3299999237060547,3.299999952316284,3.299999952316284,36532.0
2025-07-07,3.309999942779541,3.309999942779541,3.309999942779541,3.309999942779541,7098.0
2025-07-08,3.3399999141693115,3.3399999141693115,3.3399999141693115,3.3399999141693115,148.0
2025-07-09,3.3299999237060547,3.3399999141693115,3.309999942779541,3.3299999237060547,39373.0
2025-07-10,3.3399999141693115,3.3399999141693115,3.3399999141693115,3.3399999141693115,88.0
2025-07-11,3.299999952316284,3.299999952316284,3.299999952316284,3.299999952316284,70.0
2025-07-14,3.289999961853028,3.299999952316284,3.289999961853028,3.299999952316284,6756.0
2025-07-15,3.3299999237060547,3.3299999237060547,3.309999942779541,3.309999942779541,16702.0
2025-07-16,3.299999952316284,3.309999942779541,3.299999952316284,3.309999942779541,4798.0
2025-07-17,3.309999942779541,3.3299999237060547,3.309999942779541,3.3299999237060547,5047.0
2025-07-18,3.3299999237060547,3.3399999141693115,3.3299999237060547,3.3399999141693115,10152.0
2025-07-22,3.3299999237060547,3.3299999237060547,3.319999933242798,3.319999933242798,40781.0
2025-07-23,3.3299999237060547,3.3299999237060547,3.3299999237060547,3.3299999237060547,1525.0
2025-07-24,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,5015.0
2025-07-25,3.3299999237060547,3.3299999237060547,3.3299999237060547,3.3299999237060547,877.0
2025-07-28,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,4550.0
2025-07-29,3.390000104904175,3.390000104904175,3.390000104904175,3.390000104904175,31084.0
2025-07-30,3.400000095367432,3.4100000858306885,3.400000095367432,3.4100000858306885,21673.0
2025-07-31,3.440000057220459,3.440000057220459,3.440000057220459,3.440000057220459,21213.0
2025-08-01,3.400000095367432,3.400000095367432,3.400000095367432,3.400000095367432,6854.0
2025-08-04,3.359999895095825,3.380000114440918,3.359999895095825,3.380000114440918,10773.0
2025-08-05,3.440000057220459,3.440000057220459,3.440000057220459,3.440000057220459,14278.0
2025-08-06,3.450000047683716,3.450000047683716,3.450000047683716,3.450000047683716,13897.0
2025-08-07,3.450000047683716,3.450000047683716,3.450000047683716,3.450000047683716,15301.0
2025-08-08,3.470000028610229,3.470000028610229,3.470000028610229,3.470000028610229,2309.0
2025-08-11,3.470000028610229,3.4800000190734863,3.470000028610229,3.4800000190734863,8782.0
2025-08-12,3.450000047683716,3.450000047683716,3.430000066757202,3.450000047683716,15149.0
2025-08-13,3.4800000190734863,3.4800000190734863,3.4800000190734863,3.4800000190734863,7134.0
2025-08-14,3.5199999809265137,3.5199999809265137,3.5,3.509999990463257,99810.0
2025-08-15,3.539999961853028,3.539999961853028,3.5299999713897705,3.5299999713897705,11585.0
2025-08-18,3.509999990463257,3.509999990463257,3.5,3.5,140737.0
2025-08-19,3.509999990463257,3.509999990463257,3.509999990463257,3.509999990463257,26344.0
2025-08-20,3.5199999809265137,3.5199999809265137,3.509999990463257,3.5199999809265137,19754.0
2025-08-21,3.5299999713897705,3.539999961853028,3.5299999713897705,3.5299999713897705,52186.0
2025-08-22,3.5299999713897705,3.5299999713897705,3.509999990463257,3.5199999809265137,40732.0
2025-08-25,3.5199999809265137,3.569999933242798,3.5199999809265137,3.559999942779541,55542.0
2025-08-26,3.539999961853028,3.549999952316284,3.539999961853028,3.549999952316284,12230.0
2025-08-27,3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,42500.0
2025-08-28,3.539999961853028,3.549999952316284,3.539999961853028,3.549999952316284,125300.0
2025-08-29,3.5299999713897705,3.549999952316284,3.5299999713897705,3.549999952316284,96712.0
2025-09-01,3.509999990463257,3.509999990463257,3.509999990463257,3.509999990463257,16688.0
2025-09-02,3.509999990463257,3.509999990463257,3.490000009536743,3.490000009536743,11923.0
2025-09-03,3.490000009536743,3.5,3.4800000190734863,3.5,13007.0
2025-09-04,3.5,3.509999990463257,3.5,3.509999990463257,12872.0
2025-09-05,3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,79.0
2025-09-08,3.559999942779541,3.559999942779541,3.549999952316284,3.549999952316284,16545.0
2025-09-09,3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,4502.0
2025-09-10,3.539999961853028,3.539999961853028,3.539999961853028,3.539999961853028,5406.0
2025-09-11,3.5199999809265137,3.5299999713897705,3.5199999809265137,3.5299999713897705,17583.0
2025-09-12,3.5299999713897705,3.5299999713897705,3.5199999809265137,3.5199999809265137,46417.0
2025-09-15,3.5199999809265137,3.5199999809265137,3.509999990463257,3.509999990463257,28362.0
2025-09-16,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,29501.0
2025-09-17,3.509999990463257,3.509999990463257,3.490000009536743,3.5,47777.0
2025-09-18,3.5299999713897705,3.5299999713897705,3.5299999713897705,3.5299999713897705,60333.0
2025-09-19,3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,46321.0
2025-09-22,3.5299999713897705,3.5299999713897705,3.509999990463257,3.5299999713897705,29219.0
2025-09-23,3.549999952316284,3.559999942779541,3.549999952316284,3.549999952316284,142189.0
2025-09-24,3.539999961853028,3.539999961853028,3.5299999713897705,3.5299999713897705,439.0
2025-09-25,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,45433.0
2025-09-26,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,19174.0
2025-09-29,3.539999961853028,3.539999961853028,3.539999961853028,3.539999961853028,22561.0
2025-09-30,3.5299999713897705,3.5299999713897705,3.5199999809265137,3.5299999713897705,18537.0
2025-10-01,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,14100.0
2025-10-02,3.5299999713897705,3.5299999713897705,3.5299999713897705,3.5299999713897705,7825.0
2025-10-03,3.539999961853028,3.549999952316284,3.5299999713897705,3.549999952316284,31313.0
2025-10-06,3.569999933242798,3.569999933242798,3.569999933242798,3.569999933242798,324.0
2025-10-07,3.559999942779541,3.559999942779541,3.539999961853028,3.539999961853028,3869.0
2025-10-08,3.539999961853028,3.549999952316284,3.5299999713897705,3.539999961853028,45407.0
2025-10-09,3.5799999237060547,3.5799999237060547,3.559999942779541,3.5799999237060547,37294.0
2025-10-10,3.569999933242798,3.569999933242798,3.549999952316284,3.549999952316284,12460.0
2025-10-13,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,36660.0
2025-10-14,3.559999942779541,3.569999933242798,3.559999942779541,3.569999933242798,17755.0
2025-10-15,3.5799999237060547,3.5799999237060547,3.5799999237060547,3.5799999237060547,13458.0
2025-10-16,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,7318.0
2025-10-17,3.5899999141693115,3.5899999141693115,3.5899999141693115,3.5899999141693115,61.0
2025-10-20,3.5899999141693115,3.5899999141693115,3.569999933242798,3.569999933242798,38317.0
2025-10-21,3.609999895095825,3.619999885559082,3.5899999141693115,3.619999885559082,44399.0
2025-10-22,3.619999885559082,3.619999885559082,3.609999895095825,3.609999895095825,63271.0
2025-10-23,3.569999933242798,3.5999999046325684,3.569999933242798,3.5999999046325684,97947.0
2025-10-24,3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,1570.0
2025-10-27,3.670000076293945,3.670000076293945,3.660000085830689,3.660000085830689,60833.0
2025-10-28,3.630000114440918,3.650000095367432,3.630000114440918,3.650000095367432,3398.0
2025-10-29,3.640000104904175,3.640000104904175,3.630000114440918,3.640000104904175,1873.0
2025-10-30,3.619999885559082,3.619999885559082,3.609999895095825,3.609999895095825,16241.0
2025-10-31,3.630000114440918,3.640000104904175,3.619999885559082,3.640000104904175,24868.0
2025-11-03,3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,10344.0
2025-11-04,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,919.0
2025-11-05,3.569999933242798,3.5799999237060547,3.569999933242798,3.5799999237060547,2782.0
2025-11-06,3.630000114440918,3.630000114440918,3.619999885559082,3.619999885559082,3758.0
2025-11-07,3.619999885559082,3.619999885559082,3.5999999046325684,3.609999895095825,34681.0
2025-11-10,3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,1185.0
2025-11-11,3.640000104904175,3.650000095367432,3.640000104904175,3.650000095367432,7047.0
2025-11-12,3.660000085830689,3.660000085830689,3.660000085830689,3.660000085830689,8281.0
2025-11-13,3.660000085830689,3.660000085830689,3.640000104904175,3.640000104904175,7568.0
2025-11-14,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,4374.0
2025-11-17,3.5899999141693115,3.5899999141693115,3.5899999141693115,3.5899999141693115,13087.0
2025-11-18,3.539999961853028,3.539999961853028,3.5199999809265137,3.5199999809265137,14292.0
2025-11-19,3.490000009536743,3.5299999713897705,3.490000009536743,3.5199999809265137,10079.0
2025-11-20,3.569999933242798,3.569999933242798,3.569999933242798,3.569999933242798,1012.0
2025-11-21,3.5,3.509999990463257,3.5,3.509999990463257,13588.0
2025-11-24,3.509999990463257,3.5899999141693115,3.509999990463257,3.569999933242798,3488.0
2025-11-25,3.5799999237060547,3.5799999237060547,3.5799999237060547,3.5799999237060547,405.0
2025-11-26,3.650000095367432,3.650000095367432,3.640000104904175,3.640000104904175,13959.0