Date,Open,High,Low,Close,Volume
2018-06-14,2.31,2.315,2.3,2.315,13930.0
2018-06-15,2.345,2.345,2.345,2.345,5855.0
2018-06-18,2.335,2.335,2.335,2.335,2500.0
2018-06-19,2.335,2.335,2.325,2.325,62500.0
2018-06-20,2.365,2.365,2.365,2.365,13475.0
2018-06-21,2.37,2.39,2.37,2.39,77625.0
2018-06-22,2.39,2.39,2.39,2.39,0.0
2018-06-25,2.385,2.385,2.385,2.385,460.0
2018-06-26,2.37,2.37,2.37,2.37,37750.0
2018-06-27,2.37,2.39,2.37,2.39,20250.0
2018-06-28,2.395,2.395,2.395,2.395,4850.0
2018-06-29,2.4,2.4,2.4,2.4,12500.0
2018-07-02,2.385,2.395,2.385,2.385,42613.0
2018-07-03,2.385,2.385,2.385,2.385,0.0
2018-07-04,2.38,2.385,2.38,2.385,26112.0
2018-07-05,2.385,2.385,2.385,2.385,0.0
2018-07-06,2.395,2.395,2.395,2.395,3500.0
2018-07-09,2.43,2.43,2.425,2.425,24513.0
2018-07-10,2.43,2.43,2.42,2.42,71000.0
2018-07-11,2.4,2.4,2.4,2.4,150000.0
2018-07-12,2.4,2.425,2.4,2.425,33000.0
2018-07-13,2.425,2.425,2.41,2.41,17354.0
2018-07-16,2.41,2.41,2.41,2.41,0.0
2018-07-17,2.4,2.4,2.4,2.4,18100.0
2018-07-18,2.4,2.405,2.395,2.405,34750.0
2018-07-19,2.405,2.425,2.405,2.425,12000.0
2018-07-20,2.41,2.425,2.41,2.425,28725.0
2018-07-23,2.41,2.41,2.4,2.405,48950.0
2018-07-24,2.41,2.41,2.41,2.41,18220.0
2018-07-25,2.405,2.405,2.405,2.405,9661.0
2018-07-26,2.405,2.405,2.405,2.405,0.0
2018-07-27,2.41,2.41,2.405,2.405,24500.0
2018-07-30,2.42,2.42,2.42,2.42,10000.0
2018-07-31,2.42,2.43,2.42,2.43,219.0
2018-08-01,2.42,2.42,2.42,2.42,3100.0
2018-08-02,2.385,2.385,2.385,2.385,8294.0
2018-08-03,2.385,2.385,2.385,2.385,8960.0
2018-08-06,2.405,2.405,2.405,2.405,2390.0
2018-08-07,2.395,2.4,2.385,2.4,10000.0
2018-08-08,2.4,2.4,2.4,2.4,0.0
2018-08-09,2.415,2.43,2.415,2.43,30140.0
2018-08-10,2.42,2.43,2.42,2.43,27043.0
2018-08-13,2.43,2.43,2.395,2.395,21885.0
2018-08-14,2.395,2.395,2.395,2.395,0.0
2018-08-15,2.415,2.415,2.415,2.415,3000.0
2018-08-16,2.435,2.435,2.435,2.435,27000.0
2018-08-17,2.44,2.44,2.435,2.435,1874.0
2018-08-20,2.445,2.445,2.445,2.445,5220.0
2018-08-21,2.435,2.435,2.42,2.42,6000.0
2018-08-22,2.405,2.41,2.4,2.405,25575.0
2018-08-23,2.41,2.41,2.4,2.4,33891.0
2018-08-24,2.395,2.4,2.395,2.4,1667.0
2018-08-27,2.4,2.4,2.4,2.4,3900.0
2018-08-28,2.42,2.42,2.415,2.415,20070.0
2018-08-29,2.415,2.415,2.415,2.415,2300.0
2018-08-30,2.445,2.445,2.44,2.44,7550.0
2018-08-31,2.43,2.43,2.425,2.425,10063.0
2018-09-03,2.415,2.42,2.415,2.42,29050.0
2018-09-04,2.415,2.415,2.405,2.405,110440.0
2018-09-05,2.39,2.39,2.39,2.39,7500.0
2018-09-06,2.375,2.375,2.375,2.375,6100.0
2018-09-07,2.37,2.37,2.37,2.37,7200.0
2018-09-10,2.375,2.38,2.375,2.38,5650.0
2018-09-11,2.38,2.38,2.38,2.38,0.0
2018-09-12,2.375,2.385,2.375,2.385,30250.0
2018-09-13,2.375,2.375,2.375,2.375,22000.0
2018-09-14,2.38,2.38,2.38,2.38,7172.0
2018-09-17,2.38,2.38,2.38,2.38,10000.0
2018-09-18,2.38,2.39,2.38,2.385,32058.0
2018-09-19,2.385,2.385,2.385,2.385,0.0
2018-09-20,2.39,2.395,2.39,2.395,8170.0
2018-09-21,2.41,2.41,2.41,2.41,3600.0
2018-09-24,2.41,2.41,2.41,2.41,0.0
2018-09-25,2.405,2.405,2.405,2.405,1216.0
2018-09-26,2.405,2.405,2.405,2.405,0.0
2018-09-27,2.42,2.42,2.42,2.42,8850.0
2018-09-28,2.42,2.43,2.42,2.43,1984.0
2018-10-01,2.415,2.415,2.415,2.415,700.0
2018-10-02,2.395,2.395,2.395,2.395,156.0
2018-10-03,2.4,2.4,2.4,2.4,122375.0
2018-10-04,2.4,2.4,2.4,2.4,0.0
2018-10-05,2.4,2.4,2.4,2.4,0.0
2018-10-08,2.4,2.4,2.4,2.4,122000.0
2018-10-09,2.395,2.395,2.37,2.37,36500.0
2018-10-10,2.37,2.37,2.37,2.37,0.0
2018-10-11,2.335,2.335,2.325,2.325,6725.0
2018-10-12,2.32,2.32,2.305,2.305,8800.0
2018-10-15,2.305,2.305,2.295,2.295,1907.0
2018-10-16,2.295,2.295,2.295,2.295,0.0
2018-10-17,2.305,2.305,2.305,2.305,10000.0
2018-10-18,2.315,2.325,2.315,2.325,30000.0
2018-10-19,2.32,2.32,2.32,2.32,3100.0
2018-10-22,2.315,2.315,2.315,2.315,8027.0
2018-10-23,2.305,2.305,2.295,2.295,1000.0
2018-10-24,2.295,2.295,2.295,2.295,0.0
2018-10-25,2.235,2.235,2.235,2.235,2560.0
2018-10-26,2.22,2.22,2.195,2.195,33700.0
2018-10-29,2.235,2.235,2.235,2.235,2600.0
2018-10-30,2.235,2.235,2.22,2.22,5243.0
2018-10-31,2.27,2.27,2.27,2.27,20000.0
2018-11-01,2.28,2.28,2.275,2.275,17750.0
2018-11-02,2.275,2.275,2.275,2.275,0.0
2018-11-05,2.275,2.275,2.275,2.275,0.0
2018-11-06,2.275,2.275,2.275,2.275,0.0
2018-11-07,2.295,2.305,2.295,2.305,28914.0
2018-11-08,2.315,2.315,2.315,2.315,25000.0
2018-11-09,2.315,2.315,2.315,2.315,6707.0
2018-11-12,2.305,2.305,2.305,2.305,5000.0
2018-11-13,2.305,2.305,2.295,2.295,14438.0
2018-11-14,2.26,2.26,2.26,2.26,1550.0
2018-11-15,2.24,2.24,2.24,2.24,5000.0
2018-11-16,2.24,2.24,2.24,2.24,0.0
2018-11-19,2.23,2.23,2.215,2.215,2427.0
2018-11-20,2.215,2.215,2.215,2.215,0.0
2018-11-21,2.215,2.215,2.18,2.18,7975.0
2018-11-22,2.18,2.18,2.18,2.18,0.0
2018-11-23,2.18,2.18,2.18,2.18,0.0
2018-11-26,2.18,2.18,2.18,2.18,0.0
2018-11-27,2.18,2.18,2.18,2.18,0.0
2018-11-28,2.18,2.18,2.18,2.18,0.0
2018-11-29,2.19,2.19,2.19,2.19,0.0
2018-11-30,2.25,2.25,2.25,2.25,6470.0
2018-12-03,2.25,2.25,2.25,2.25,0.0
2018-12-04,2.255,2.255,2.245,2.245,20582.0
2018-12-05,2.245,2.245,2.245,2.245,0.0
2018-12-06,2.245,2.245,2.245,2.245,0.0
2018-12-07,2.245,2.245,2.245,2.245,0.0
2018-12-10,2.205,2.205,2.185,2.185,8803.0
2018-12-11,2.185,2.185,2.185,2.185,0.0
2018-12-12,2.185,2.185,2.185,2.185,0.0
2018-12-13,2.185,2.185,2.185,2.185,0.0
2018-12-14,2.195,2.195,2.19,2.19,6341.0
2018-12-17,2.19,2.19,2.19,2.19,13750.0
2018-12-18,2.19,2.19,2.19,2.19,0.0
2018-12-19,2.18,2.18,2.175,2.175,40000.0
2018-12-20,2.175,2.175,2.175,2.175,300.0
2018-12-21,2.145,2.155,2.145,2.145,4538.0
2018-12-24,2.145,2.145,2.145,2.145,0.0
2018-12-27,2.15,2.15,2.15,2.15,1276.0
2018-12-28,2.19,2.19,2.19,2.19,250.0
2018-12-31,2.19,2.19,2.19,2.19,0.0
2019-01-02,2.17,2.17,2.17,2.17,303.0
2019-01-03,2.195,2.195,2.195,2.195,12668.0
2019-01-04,2.17,2.17,2.165,2.165,1145.0
2019-01-07,2.165,2.165,2.165,2.165,0.0
2019-01-08,2.165,2.165,2.165,2.165,0.0
2019-01-09,2.225,2.225,2.225,2.225,7030.0
2019-01-10,2.225,2.225,2.225,2.225,0.0
2019-01-11,2.225,2.225,2.225,2.225,0.0
2019-01-14,2.225,2.225,2.225,2.225,0.0
2019-01-15,2.225,2.225,2.225,2.225,0.0
2019-01-16,2.225,2.225,2.225,2.225,0.0
2019-01-17,2.225,2.225,2.225,2.225,0.0
2019-01-18,2.225,2.225,2.225,2.225,0.0
2019-01-21,2.26,2.26,2.26,2.26,25000.0
2019-01-22,2.27,2.27,2.27,2.27,1312.0
2019-01-23,2.255,2.255,2.255,2.255,2800.0
2019-01-24,2.255,2.255,2.255,2.255,0.0
2019-01-25,2.255,2.255,2.255,2.255,0.0
2019-01-29,2.255,2.255,2.255,2.255,0.0
2019-01-30,2.265,2.265,2.265,2.265,2650.0
2019-01-31,2.245,2.245,2.245,2.245,1256.0
2019-02-01,2.255,2.255,2.255,2.255,19330.0
2019-02-04,2.27,2.27,2.265,2.265,20900.0
2019-02-05,2.265,2.265,2.265,2.265,0.0
2019-02-06,2.265,2.265,2.265,2.265,0.0
2019-02-11,2.325,2.325,2.325,2.325,1000.0
2019-02-12,2.325,2.325,2.325,2.325,36500.0
2019-02-13,2.35,2.35,2.34,2.34,18800.0
2019-02-14,2.35,2.35,2.35,2.35,2200.0
2019-02-15,2.34,2.34,2.34,2.34,20000.0
2019-02-18,2.35,2.35,2.35,2.35,2675.0
2019-02-19,2.36,2.36,2.35,2.35,22538.0
2019-02-20,2.355,2.365,2.335,2.335,14615.0
2019-02-21,2.365,2.365,2.355,2.355,3730.0
2019-02-22,2.355,2.355,2.355,2.355,0.0
2019-02-25,2.39,2.39,2.39,2.39,63600.0
2019-02-26,2.39,2.39,2.39,2.39,0.0
2019-02-27,2.395,2.395,2.385,2.385,74739.0
2019-02-28,2.395,2.395,2.395,2.395,23761.0
2019-03-01,2.42,2.42,2.42,2.42,605.0
2019-03-04,2.42,2.425,2.42,2.425,14500.0
2019-03-05,2.425,2.425,2.425,2.425,0.0
2019-03-06,2.43,2.43,2.43,2.43,2277.0
2019-03-07,2.425,2.435,2.425,2.435,34750.0
2019-03-08,2.435,2.435,2.435,2.435,0.0
2019-03-11,2.435,2.435,2.435,2.435,0.0
2019-03-12,2.435,2.435,2.435,2.435,0.0
2019-03-13,2.4,2.4,2.4,2.4,1270.0
2019-03-14,2.395,2.395,2.395,2.395,37250.0
2019-03-15,2.4,2.4,2.4,2.4,17750.0
2019-03-18,2.405,2.405,2.405,2.405,14038.0
2019-03-19,2.405,2.405,2.405,2.405,0.0
2019-03-20,2.405,2.405,2.405,2.405,0.0
2019-03-21,2.405,2.405,2.395,2.395,6250.0
2019-03-22,2.405,2.405,2.405,2.405,12310.0
2019-03-25,2.405,2.405,2.405,2.405,0.0
2019-03-26,2.39,2.39,2.39,2.39,8623.0
2019-03-27,2.39,2.39,2.39,2.39,0.0
2019-03-28,2.375,2.4,2.375,2.4,30460.0
2019-03-29,2.4,2.4,2.4,2.4,12750.0
2019-04-01,2.43,2.43,2.43,2.43,34000.0
2019-04-02,2.415,2.415,2.415,2.415,25250.0
2019-04-03,2.415,2.415,2.415,2.415,0.0
2019-04-04,2.42,2.42,2.42,2.42,1250.0
2019-04-05,2.415,2.415,2.415,2.415,496.0
2019-04-08,2.415,2.415,2.415,2.415,0.0
2019-04-09,2.415,2.415,2.415,2.415,0.0
2019-04-10,2.4,2.405,2.4,2.405,61750.0
2019-04-11,2.41,2.41,2.41,2.41,247.0
2019-04-12,2.41,2.41,2.41,2.41,0.0
2019-04-15,2.42,2.42,2.42,2.42,18750.0
2019-04-16,2.42,2.42,2.42,2.42,24000.0
2019-04-17,2.435,2.435,2.43,2.43,9000.0
2019-04-18,2.43,2.43,2.43,2.43,0.0
2019-04-23,2.43,2.43,2.43,2.43,0.0
2019-04-24,2.485,2.485,2.485,2.485,30337.0
2019-04-26,2.465,2.47,2.465,2.47,3532.0
2019-04-29,2.47,2.47,2.47,2.47,0.0
2019-04-30,2.465,2.465,2.455,2.465,22760.0
2019-05-01,2.475,2.475,2.475,2.475,0.0
2019-05-02,2.47,2.47,2.47,2.47,14740.0
2019-05-03,2.47,2.47,2.47,2.47,0.0
2019-05-06,2.47,2.47,2.47,2.47,0.0
2019-05-07,2.47,2.47,2.47,2.47,0.0
2019-05-08,2.425,2.425,2.425,2.425,3500.0
2019-05-09,2.425,2.45,2.425,2.45,39260.0
2019-05-10,2.45,2.45,2.45,2.45,22900.0
2019-05-13,2.45,2.45,2.45,2.45,0.0
2019-05-14,2.42,2.42,2.42,2.42,5000.0
2019-05-15,2.42,2.42,2.42,2.42,0.0
2019-05-16,2.42,2.42,2.42,2.42,0.0
2019-05-17,2.445,2.445,2.445,2.445,19750.0
2019-05-20,2.505,2.505,2.505,2.505,2500.0
2019-05-21,2.51,2.51,2.51,2.51,16250.0
2019-05-22,2.515,2.535,2.515,2.525,42250.0
2019-05-23,2.51,2.525,2.51,2.51,28020.0
2019-05-24,2.495,2.495,2.495,2.495,41950.0
2019-05-27,2.5,2.5,2.5,2.5,12750.0
2019-05-28,2.505,2.505,2.505,2.505,12750.0
2019-05-29,2.505,2.505,2.505,2.505,0.0
2019-05-30,2.5,2.5,2.5,2.5,1213.0
2019-05-31,2.475,2.475,2.465,2.465,13750.0
2019-06-03,2.44,2.44,2.44,2.44,7000.0
2019-06-04,2.44,2.44,2.44,2.44,0.0
2019-06-05,2.46,2.46,2.435,2.435,5000.0
2019-06-06,2.435,2.435,2.435,2.435,0.0
2019-06-07,2.435,2.435,2.435,2.435,0.0
2019-06-11,2.48,2.48,2.48,2.48,20000.0
2019-06-12,2.495,2.495,2.49,2.49,63250.0
2019-06-13,2.48,2.485,2.48,2.48,92250.0
2019-06-14,2.48,2.48,2.48,2.48,15000.0
2019-06-17,2.48,2.48,2.48,2.48,30250.0
2019-06-18,2.49,2.495,2.49,2.495,50250.0
2019-06-19,2.495,2.495,2.495,2.495,0.0
2019-06-20,2.53,2.535,2.53,2.535,6807.0
2019-06-21,2.53,2.53,2.51,2.51,38000.0
2019-06-24,2.53,2.535,2.53,2.535,3190.0
2019-06-25,2.53,2.545,2.52,2.52,18510.0
2019-06-26,2.535,2.535,2.535,2.535,45100.0
2019-06-27,2.53,2.545,2.53,2.545,12931.0
2019-06-28,2.55,2.55,2.535,2.535,18100.0
2019-07-01,2.555,2.555,2.55,2.55,9565.0
2019-07-02,2.545,2.545,2.545,2.545,1250.0
2019-07-03,2.545,2.555,2.545,2.555,17575.0
2019-07-04,2.57,2.57,2.57,2.57,2000.0
2019-07-05,2.58,2.58,2.58,2.58,1000.0
2019-07-08,2.555,2.555,2.55,2.555,8421.0
2019-07-09,2.555,2.555,2.555,2.555,0.0
2019-07-10,2.565,2.565,2.565,2.565,2563.0
2019-07-11,2.565,2.565,2.565,2.565,0.0
2019-07-12,2.555,2.555,2.555,2.555,60141.0
2019-07-15,2.535,2.545,2.535,2.545,138509.0
2019-07-16,2.53,2.535,2.53,2.535,37100.0
2019-07-17,2.53,2.545,2.53,2.545,86807.0
2019-07-18,2.545,2.545,2.545,2.545,0.0
2019-07-19,2.545,2.545,2.545,2.545,0.0
2019-07-22,2.525,2.525,2.525,2.525,15250.0
2019-07-23,2.555,2.555,2.555,2.555,1540.0
2019-07-24,2.565,2.575,2.555,2.575,39278.0
2019-07-25,2.58,2.58,2.58,2.58,22512.0
2019-07-26,2.57,2.58,2.565,2.58,55150.0
2019-07-29,2.58,2.58,2.58,2.58,37030.0
2019-07-30,2.6,2.6,2.59,2.595,35760.0
2019-07-31,2.58,2.58,2.57,2.58,91378.0
2019-08-01,2.565,2.575,2.565,2.565,48507.0
2019-08-02,2.565,2.565,2.565,2.565,0.0
2019-08-05,2.535,2.535,2.51,2.51,8409.0
2019-08-06,2.51,2.51,2.425,2.455,56571.0
2019-08-07,2.45,2.47,2.45,2.47,37483.0
2019-08-08,2.45,2.45,2.45,2.45,25000.0
2019-08-09,2.48,2.49,2.47,2.49,24819.0
2019-08-12,2.47,2.475,2.46,2.46,62380.0
2019-08-13,2.475,2.475,2.47,2.47,6825.0
2019-08-14,2.49,2.49,2.475,2.475,24577.0
2019-08-15,2.47,2.47,2.425,2.425,98285.0
2019-08-16,2.415,2.425,2.41,2.425,16830.0
2019-08-19,2.43,2.43,2.43,2.43,31000.0
2019-08-20,2.44,2.455,2.44,2.45,31000.0
2019-08-21,2.455,2.455,2.435,2.435,31000.0
2019-08-22,2.47,2.47,2.44,2.44,4510.0
2019-08-23,2.44,2.44,2.44,2.44,0.0
2019-08-26,2.455,2.455,2.435,2.435,3550.0
2019-08-27,2.45,2.47,2.45,2.47,3694.0
2019-08-28,2.475,2.475,2.47,2.47,32850.0
2019-08-29,2.47,2.47,2.47,2.47,0.0
2019-08-30,2.51,2.51,2.51,2.51,104141.0
2019-09-02,2.525,2.525,2.515,2.52,13325.0
2019-09-03,2.52,2.52,2.52,2.52,0.0
2019-09-04,2.515,2.515,2.5,2.5,524.0
2019-09-05,2.5,2.5,2.5,2.5,0.0
2019-09-06,2.56,2.56,2.56,2.56,33150.0
2019-09-09,2.56,2.565,2.56,2.565,15805.0
2019-09-10,2.565,2.565,2.565,2.565,25840.0
2019-09-11,2.565,2.565,2.565,2.565,0.0
2019-09-12,2.58,2.58,2.58,2.58,1500.0
2019-09-13,2.58,2.605,2.58,2.605,17565.0
2019-09-16,2.59,2.61,2.59,2.59,3512.0
2019-09-17,2.59,2.59,2.59,2.59,0.0
2019-09-18,2.59,2.6,2.58,2.6,41860.0
2019-09-19,2.61,2.62,2.605,2.605,28290.0
2019-09-20,2.625,2.625,2.625,2.625,806.0
2019-09-23,2.625,2.625,2.625,2.625,0.0
2019-09-24,2.63,2.63,2.61,2.61,8763.0
2019-09-25,2.61,2.61,2.61,2.61,337.0
2019-09-26,2.61,2.61,2.6,2.6,3290.0
2019-09-27,2.605,2.61,2.605,2.61,7525.0
2019-09-30,2.58,2.62,2.58,2.62,36950.0
2019-10-01,2.61,2.61,2.61,2.61,5081.0
2019-10-02,2.605,2.605,2.575,2.59,56770.0
2019-10-03,2.555,2.555,2.555,2.555,980.0
2019-10-04,2.53,2.53,2.53,2.53,500.0
2019-10-07,2.53,2.53,2.53,2.53,600.0
2019-10-08,2.55,2.55,2.55,2.55,41525.0
2019-10-09,2.515,2.515,2.515,2.515,44616.0
2019-10-10,2.53,2.53,2.53,2.53,8500.0
2019-10-11,2.53,2.53,2.53,2.53,0.0
2019-10-14,2.575,2.575,2.575,2.575,5150.0
2019-10-15,2.565,2.57,2.555,2.555,23866.0
2019-10-16,2.575,2.575,2.575,2.575,26356.0
2019-10-17,2.575,2.575,2.575,2.575,0.0
2019-10-18,2.575,2.575,2.555,2.555,13800.0
2019-10-21,2.555,2.555,2.555,2.555,0.0
2019-10-22,2.585,2.59,2.585,2.59,22429.0
2019-10-23,2.555,2.575,2.555,2.575,856.0
2019-10-24,2.595,2.595,2.595,2.595,13384.0
2019-10-25,2.595,2.595,2.595,2.595,0.0
2019-10-28,2.61,2.61,2.585,2.585,13924.0
2019-10-29,2.61,2.61,2.61,2.61,1220.0
2019-10-30,2.595,2.595,2.585,2.585,2285.0
2019-10-31,2.575,2.575,2.57,2.57,1111.0
2019-11-01,2.58,2.58,2.58,2.58,2250.0
2019-11-04,2.58,2.59,2.58,2.59,2898.0
2019-11-05,2.59,2.59,2.59,2.59,15000.0
2019-11-06,2.59,2.59,2.59,2.59,0.0
2019-11-07,2.59,2.59,2.59,2.59,0.0
2019-11-08,2.59,2.59,2.59,2.59,0.0
2019-11-11,2.615,2.615,2.61,2.61,5100.0
2019-11-12,2.6,2.6,2.59,2.6,11753.0
2019-11-13,2.595,2.595,2.595,2.595,1151.0
2019-11-14,2.575,2.575,2.575,2.575,3200.0
2019-11-15,2.61,2.62,2.61,2.62,7875.0
2019-11-18,2.62,2.62,2.62,2.62,0.0
2019-11-19,2.62,2.62,2.61,2.61,25350.0
2019-11-20,2.6,2.6,2.595,2.595,1480.0
2019-11-21,2.575,2.575,2.575,2.575,3100.0
2019-11-22,2.59,2.59,2.57,2.57,18000.0
2019-11-25,2.595,2.595,2.595,2.595,3862.0
2019-11-26,2.6,2.6,2.6,2.6,11000.0
2019-11-27,2.575,2.62,2.575,2.62,59650.0
2019-11-28,2.62,2.62,2.62,2.62,0.0
2019-11-29,2.64,2.65,2.64,2.65,1385.0
2019-12-02,2.64,2.64,2.64,2.64,22000.0
2019-12-03,2.58,2.58,2.58,2.58,2600.0
2019-12-04,2.595,2.595,2.52,2.52,19249.0
2019-12-05,2.545,2.565,2.545,2.565,28500.0
2019-12-06,2.575,2.575,2.56,2.575,35000.0
2019-12-09,2.585,2.585,2.575,2.575,29512.0
2019-12-10,2.56,2.56,2.56,2.56,3500.0
2019-12-11,2.58,2.595,2.58,2.595,45011.0
2019-12-12,2.58,2.58,2.58,2.58,1000.0
2019-12-13,2.615,2.615,2.615,2.615,1000.0
2019-12-16,2.62,2.64,2.615,2.64,30384.0
2019-12-17,2.635,2.635,2.635,2.635,250.0
2019-12-18,2.635,2.635,2.635,2.635,18500.0
2019-12-19,2.635,2.635,2.625,2.625,78070.0
2019-12-20,2.615,2.615,2.615,2.615,1000.0
2019-12-23,2.605,2.605,2.605,2.605,1000.0
2019-12-24,2.585,2.605,2.585,2.6,25200.0
2019-12-27,2.6,2.6,2.6,2.6,0.0
2019-12-30,2.605,2.605,2.605,2.605,66668.0
2019-12-31,2.595,2.595,2.58,2.58,14000.0
2020-01-02,2.55,2.55,2.55,2.55,600.0
2020-01-03,2.55,2.55,2.55,2.55,0.0
2020-01-06,2.57,2.57,2.57,2.57,2500.0
2020-01-07,2.625,2.625,2.625,2.625,12500.0
2020-01-08,2.61,2.62,2.61,2.62,10640.0
2020-01-09,2.63,2.63,2.63,2.63,2500.0
2020-01-10,2.63,2.63,2.63,2.63,47708.0
2020-01-13,2.64,2.64,2.62,2.62,7750.0
2020-01-14,2.645,2.645,2.64,2.64,651.0
2020-01-15,2.645,2.645,2.645,2.645,12500.0
2020-01-16,2.665,2.665,2.665,2.665,22000.0
2020-01-17,2.665,2.665,2.665,2.665,0.0
2020-01-20,2.67,2.67,2.67,2.67,4400.0
2020-01-21,2.67,2.67,2.67,2.67,0.0
2020-01-22,2.68,2.68,2.68,2.68,1250.0
2020-01-23,2.705,2.705,2.68,2.68,14000.0
2020-01-24,2.69,2.69,2.68,2.68,3157.0
2020-01-28,2.63,2.64,2.625,2.625,14790.0
2020-01-29,2.625,2.625,2.625,2.625,0.0
2020-01-30,2.64,2.645,2.64,2.645,52211.0
2020-01-31,2.645,2.665,2.645,2.665,32693.0
2020-02-03,2.655,2.655,2.59,2.615,221640.0
2020-02-04,2.61,2.625,2.61,2.625,5402.0
2020-02-05,2.635,2.635,2.635,2.635,1500.0
2020-02-06,2.65,2.65,2.65,2.65,5145.0
2020-02-07,2.65,2.65,2.65,2.65,0.0
2020-02-10,2.63,2.635,2.63,2.635,4550.0
2020-02-11,2.625,2.63,2.625,2.63,3802.0
2020-02-12,2.635,2.655,2.635,2.655,8481.0
2020-02-13,2.655,2.655,2.655,2.655,0.0
2020-02-14,2.655,2.655,2.655,2.655,252.0
2020-02-17,2.645,2.65,2.645,2.65,13085.0
2020-02-18,2.655,2.655,2.655,2.655,6890.0
2020-02-19,2.635,2.635,2.635,2.635,4525.0
2020-02-20,2.67,2.67,2.67,2.67,50834.0
2020-02-21,2.67,2.67,2.67,2.67,407.0
2020-02-24,2.665,2.665,2.605,2.61,16006.0
2020-02-25,2.575,2.575,2.56,2.57,67123.0
2020-02-26,2.54,2.54,2.515,2.53,66573.0
2020-02-27,2.515,2.515,2.48,2.49,16212.0
2020-02-28,2.465,2.465,2.415,2.42,17970.0
2020-03-02,2.36,2.385,2.325,2.38,44900.0
2020-03-03,2.42,2.435,2.415,2.415,28512.0
2020-03-04,2.36,2.375,2.35,2.35,13823.0
2020-03-05,2.4,2.405,2.385,2.4,26896.0
2020-03-06,2.35,2.35,2.315,2.315,47685.0
2020-03-09,2.295,2.295,2.195,2.195,32825.0
2020-03-10,2.2,2.21,2.145,2.21,21149.0
2020-03-11,2.16,2.16,2.155,2.155,6000.0
2020-03-12,2.04,2.04,1.99,1.99,5406.0
2020-03-13,1.87,1.99,1.84,1.99,10179.0
2020-03-16,1.97,1.995,1.97,1.985,9749.0
2020-03-17,1.985,1.985,1.985,1.985,0.0
2020-03-18,1.945,1.955,1.91,1.91,7203.0
2020-03-19,1.895,1.895,1.875,1.875,2250.0
2020-03-20,1.87,1.87,1.87,1.87,658.0
2020-03-23,1.87,1.87,1.87,1.87,0.0
2020-03-24,1.745,1.745,1.73,1.73,4850.0
2020-03-25,1.895,1.895,1.895,1.895,2300.0
2020-03-26,1.91,1.91,1.895,1.895,6331.0
2020-03-27,1.965,1.965,1.89,1.89,11950.0
2020-03-30,1.895,1.895,1.895,1.895,9500.0
2020-03-31,1.985,1.985,1.985,1.985,3000.0
2020-04-01,1.95,1.95,1.95,1.95,175.0
2020-04-02,1.925,1.925,1.925,1.925,3550.0
2020-04-03,1.925,1.925,1.925,1.925,3540.0
2020-04-06,1.925,1.925,1.925,1.925,0.0
2020-04-07,1.98,1.98,1.97,1.97,6044.0
2020-04-08,1.97,1.97,1.97,1.97,0.0
2020-04-09,1.98,1.98,1.98,1.98,2420.0
2020-04-14,2.0,2.03,2.0,2.03,1170.0
2020-04-15,2.025,2.025,2.025,2.025,200.0
2020-04-16,1.99,1.99,1.99,1.99,2000.0
2020-04-17,1.99,1.99,1.99,1.99,0.0
2020-04-20,1.995,2.015,1.995,2.01,1505.0
2020-04-21,2.01,2.01,2.01,2.01,0.0
2020-04-22,1.935,1.935,1.935,1.935,10000.0
2020-04-23,1.955,1.955,1.955,1.955,3700.0
2020-04-24,1.955,1.955,1.955,1.955,0.0
2020-04-27,1.96,1.96,1.96,1.96,360.0
2020-04-28,1.975,1.975,1.96,1.96,2842.0
2020-04-29,1.975,1.975,1.975,1.975,692.0
2020-04-30,1.975,1.975,1.975,1.975,0.0
2020-05-01,1.985,1.985,1.985,1.985,0.0
2020-05-04,1.93,1.93,1.93,1.93,3558.0
2020-05-05,2.0,2.005,2.0,2.005,608.0
2020-05-06,2.005,2.005,2.005,2.005,0.0
2020-05-07,2.005,2.005,2.005,2.005,0.0
2020-05-08,2.005,2.005,2.005,2.005,0.0
2020-05-11,2.04,2.05,2.04,2.05,465.0
2020-05-12,2.05,2.05,2.05,2.05,0.0
2020-05-13,1.96,1.96,1.96,1.96,3500.0
2020-05-14,1.985,1.985,1.985,1.985,1350.0
2020-05-15,1.985,1.985,1.985,1.985,2685.0
2020-05-18,1.985,1.985,1.985,1.985,0.0
2020-05-19,2.07,2.07,2.07,2.07,0.0
2020-05-20,2.06,2.085,2.06,2.085,18000.0
2020-05-21,2.085,2.085,2.085,2.085,5000.0
2020-05-22,2.07,2.07,2.07,2.07,1562.0
2020-05-25,2.085,2.085,2.085,2.085,1330.0
2020-05-26,2.145,2.145,2.145,2.145,1000.0
2020-05-27,2.18,2.18,2.18,2.18,3808.0
2020-05-28,2.24,2.24,2.22,2.22,22505.0
2020-05-29,2.2,2.2,2.2,2.2,1031.0
2020-06-01,2.2,2.2,2.2,2.2,0.0
2020-06-02,2.215,2.215,2.215,2.215,1210.0
2020-06-03,2.225,2.225,2.225,2.225,314.0
2020-06-04,2.245,2.28,2.245,2.275,1784.0
2020-06-05,2.275,2.275,2.275,2.275,0.0
2020-06-09,2.38,2.38,2.37,2.37,16310.0
2020-06-10,2.365,2.365,2.355,2.355,11710.0
2020-06-11,2.33,2.33,2.275,2.275,8470.0
2020-06-12,2.275,2.275,2.2,2.21,47788.0
2020-06-15,2.21,2.21,2.21,2.21,2000.0
2020-06-16,2.225,2.225,2.225,2.225,186.0
2020-06-17,2.265,2.265,2.265,2.265,30574.0
2020-06-18,2.265,2.275,2.245,2.275,83879.0
2020-06-19,2.295,2.295,2.24,2.245,74008.0
2020-06-22,2.245,2.245,2.245,2.245,0.0
2020-06-23,2.265,2.265,2.265,2.265,1500.0
2020-06-24,2.265,2.265,2.265,2.265,3000.0
2020-06-25,2.21,2.21,2.2,2.2,27025.0
2020-06-26,2.22,2.225,2.22,2.225,15892.0
2020-06-29,2.225,2.225,2.205,2.205,9624.0
2020-06-30,2.215,2.235,2.215,2.235,14682.0
2020-07-01,2.235,2.235,2.235,2.235,0.0
2020-07-02,2.245,2.265,2.245,2.245,163250.0
2020-07-03,2.25,2.27,2.25,2.26,190000.0
2020-07-06,2.265,2.265,2.265,2.265,750.0
2020-07-07,2.235,2.235,2.235,2.235,870.0
2020-07-08,2.245,2.245,2.245,2.245,40700.0
2020-07-09,2.235,2.235,2.235,2.235,2838.0
2020-07-10,2.195,2.195,2.195,2.195,5000.0
2020-07-13,2.26,2.26,2.245,2.245,5277.0
2020-07-14,2.245,2.25,2.245,2.25,24005.0
2020-07-15,2.265,2.265,2.245,2.26,104500.0
2020-07-16,2.28,2.28,2.28,2.28,280.0
2020-07-17,2.28,2.28,2.28,2.28,0.0
2020-07-20,2.265,2.265,2.265,2.265,8250.0
2020-07-21,2.25,2.285,2.25,2.285,15025.0
2020-07-22,2.265,2.265,2.26,2.26,74000.0
2020-07-23,2.26,2.28,2.26,2.28,5380.0
2020-07-24,2.27,2.27,2.26,2.26,7970.0
2020-07-27,2.26,2.26,2.26,2.26,0.0
2020-07-28,2.26,2.26,2.26,2.26,0.0
2020-07-29,2.235,2.235,2.235,2.235,12000.0
2020-07-30,2.245,2.245,2.245,2.245,60000.0
2020-07-31,2.215,2.215,2.21,2.21,3272.0
2020-08-03,2.19,2.19,2.19,2.19,398.0
2020-08-04,2.215,2.215,2.215,2.215,1968.0
2020-08-05,2.245,2.245,2.215,2.215,5035.0
2020-08-06,2.26,2.26,2.25,2.25,8830.0
2020-08-07,2.21,2.245,2.21,2.245,8504.0
2020-08-10,2.255,2.26,2.255,2.26,7100.0
2020-08-11,2.275,2.28,2.275,2.28,6800.0
2020-08-12,2.265,2.265,2.265,2.265,15000.0
2020-08-13,2.28,2.28,2.275,2.275,16075.0
2020-08-14,2.275,2.275,2.26,2.26,45250.0
2020-08-17,2.26,2.26,2.26,2.26,155.0
2020-08-18,2.265,2.265,2.265,2.265,2364.0
2020-08-19,2.26,2.275,2.255,2.255,39194.0
2020-08-20,2.26,2.26,2.245,2.245,7120.0
2020-08-21,2.26,2.275,2.26,2.275,17500.0
2020-08-24,2.255,2.275,2.255,2.26,13990.0
2020-08-25,2.28,2.28,2.265,2.265,25004.0
2020-08-26,2.265,2.275,2.265,2.275,29990.0
2020-08-27,2.255,2.275,2.255,2.26,89580.0
2020-08-28,2.26,2.265,2.26,2.265,144385.0
2020-08-31,2.26,2.26,2.26,2.26,9140.0
2020-09-01,2.26,2.26,2.26,2.26,0.0
2020-09-02,2.255,2.255,2.255,2.255,7000.0
2020-09-03,2.255,2.28,2.255,2.28,55288.0
2020-09-04,2.22,2.22,2.22,2.22,2830.0
2020-09-07,2.205,2.21,2.205,2.21,69526.0
2020-09-08,2.24,2.24,2.24,2.24,6150.0
2020-09-09,2.235,2.235,2.2,2.2,45521.0
2020-09-10,2.23,2.23,2.215,2.215,6500.0
2020-09-11,2.2,2.2,2.2,2.2,43.0
2020-09-14,2.195,2.195,2.195,2.195,43.0
2020-09-15,2.205,2.205,2.195,2.2,12760.0
2020-09-16,2.205,2.215,2.205,2.205,21731.0
2020-09-17,2.205,2.205,2.18,2.18,24123.0
2020-09-18,2.195,2.195,2.195,2.195,3970.0
2020-09-21,2.185,2.185,2.165,2.165,24600.0
2020-09-22,2.165,2.165,2.16,2.16,22853.0
2020-09-23,2.185,2.185,2.18,2.18,39100.0
2020-09-24,2.18,2.18,2.18,2.18,0.0
2020-09-25,2.215,2.215,2.215,2.215,35600.0
2020-09-28,2.215,2.215,2.2,2.2,5380.0
2020-09-29,2.2,2.2,2.2,2.2,0.0
2020-09-30,2.2,2.2,2.17,2.17,3000.0
2020-10-01,2.185,2.2,2.185,2.195,13908.0
2020-10-02,2.205,2.205,2.17,2.17,3050.0
2020-10-05,2.205,2.205,2.205,2.205,1607.0
2020-10-06,2.215,2.215,2.215,2.215,6350.0
2020-10-07,2.215,2.24,2.215,2.24,30400.0
2020-10-08,2.26,2.26,2.26,2.26,15008.0
2020-10-09,2.26,2.27,2.25,2.27,6452.0
2020-10-12,2.27,2.27,2.27,2.27,0.0
2020-10-13,2.295,2.295,2.295,2.295,613.0
2020-10-14,2.27,2.27,2.27,2.27,190.0
2020-10-15,2.27,2.27,2.27,2.27,0.0
2020-10-16,2.295,2.295,2.28,2.28,1120.0
2020-10-19,2.3,2.3,2.3,2.3,3460.0
2020-10-20,2.295,2.295,2.295,2.295,5000.0
2020-10-21,2.28,2.28,2.27,2.27,44110.0
2020-10-22,2.265,2.28,2.265,2.28,4045.0
2020-10-23,2.28,2.28,2.28,2.28,0.0
2020-10-26,2.285,2.285,2.27,2.28,38000.0
2020-10-27,2.265,2.265,2.265,2.265,4800.0
2020-10-28,2.245,2.245,2.225,2.245,15250.0
2020-10-29,2.21,2.21,2.21,2.21,10095.0
2020-10-30,2.195,2.195,2.195,2.195,83424.0
2020-11-02,2.185,2.2,2.185,2.2,83595.0
2020-11-03,2.235,2.235,2.23,2.235,3918.0
2020-11-04,2.235,2.235,2.21,2.21,13885.0
2020-11-05,2.25,2.25,2.235,2.235,112875.0
2020-11-06,2.26,2.26,2.26,2.26,9415.0
2020-11-09,2.295,2.3,2.28,2.3,45957.0
2020-11-10,2.375,2.375,2.365,2.365,10138.0
2020-11-11,2.395,2.395,2.385,2.385,5270.0
2020-11-12,2.41,2.41,2.385,2.385,15356.0
2020-11-13,2.385,2.385,2.385,2.385,0.0
2020-11-16,2.385,2.385,2.385,2.385,0.0
2020-11-17,2.43,2.435,2.415,2.43,68921.0
2020-11-18,2.45,2.45,2.45,2.45,17825.0
2020-11-19,2.45,2.45,2.445,2.445,10442.0
2020-11-20,2.445,2.445,2.445,2.445,0.0
2020-11-23,2.48,2.48,2.48,2.48,83.0
2020-11-24,2.5,2.5,2.48,2.48,5228.0
2020-11-25,2.55,2.55,2.55,2.55,5530.0
2020-11-26,2.54,2.54,2.535,2.535,2977.0
2020-11-27,2.52,2.52,2.515,2.515,76200.0
2020-11-30,2.535,2.535,2.495,2.495,84570.0
2020-12-01,2.495,2.495,2.495,2.495,45700.0
2020-12-02,2.515,2.515,2.485,2.5,73050.0
2020-12-03,2.505,2.52,2.505,2.52,24165.0
2020-12-04,2.54,2.54,2.535,2.54,19700.0
2020-12-07,2.54,2.57,2.54,2.55,3999.0
2020-12-08,2.545,2.545,2.545,2.545,275.0
2020-12-09,2.565,2.565,2.55,2.55,295.0
2020-12-10,2.575,2.575,2.565,2.575,12740.0
2020-12-11,2.545,2.545,2.545,2.545,2730.0
2020-12-14,2.55,2.565,2.55,2.565,67535.0
2020-12-15,2.565,2.565,2.545,2.55,124785.0
2020-12-16,2.575,2.575,2.575,2.575,5510.0
2020-12-17,2.565,2.58,2.565,2.58,19090.0
2020-12-18,2.575,2.575,2.545,2.55,48591.0
2020-12-21,2.55,2.55,2.55,2.55,28077.0
2020-12-22,2.545,2.545,2.51,2.51,78804.0
2020-12-23,2.525,2.535,2.525,2.535,12252.0
2020-12-24,2.56,2.56,2.56,2.56,11600.0
2020-12-29,2.535,2.535,2.535,2.535,68.0
2020-12-30,2.525,2.525,2.525,2.525,27700.0
2020-12-31,2.525,2.525,2.525,2.525,0.0
2021-01-04,2.525,2.525,2.515,2.515,1200.0
2021-01-05,2.515,2.515,2.515,2.515,0.0
2021-01-06,2.515,2.515,2.515,2.515,318.0
2021-01-07,2.515,2.515,2.515,2.515,0.0
2021-01-08,2.57,2.59,2.57,2.59,1801.0
2021-01-11,2.59,2.59,2.58,2.58,6250.0
2021-01-12,2.58,2.59,2.58,2.59,3020.0
2021-01-13,2.59,2.59,2.59,2.59,0.0
2021-01-14,2.575,2.575,2.575,2.575,420.0
2021-01-15,2.595,2.595,2.595,2.595,11835.0
2021-01-18,2.59,2.59,2.57,2.57,26699.0
2021-01-19,2.57,2.57,2.57,2.57,0.0
2021-01-20,2.59,2.595,2.59,2.595,18005.0
2021-01-21,2.595,2.595,2.595,2.595,5000.0
2021-01-22,2.61,2.64,2.61,2.63,26463.0
2021-01-25,2.61,2.62,2.61,2.61,3426.0
2021-01-27,2.61,2.61,2.595,2.595,2978.0
2021-01-28,2.545,2.545,2.525,2.525,21550.0
2021-01-29,2.545,2.57,2.54,2.54,26756.0
2021-02-01,2.54,2.54,2.54,2.54,0.0
2021-02-02,2.56,2.575,2.545,2.575,18413.0
2021-02-03,2.61,2.61,2.61,2.61,276.0
2021-02-04,2.61,2.61,2.59,2.59,4034.0
2021-02-05,2.63,2.63,2.59,2.59,110412.0
2021-02-08,2.635,2.635,2.635,2.635,280.0
2021-02-09,2.625,2.625,2.6,2.6,40921.0
2021-02-10,2.605,2.605,2.6,2.6,97440.0
2021-02-11,2.6,2.6,2.6,2.6,0.0
2021-02-12,2.615,2.615,2.615,2.615,76660.0
2021-02-15,2.615,2.615,2.615,2.615,6000.0
2021-02-16,2.65,2.65,2.625,2.625,30273.0
2021-02-17,2.65,2.65,2.625,2.625,7047.0
2021-02-18,2.625,2.625,2.625,2.625,0.0
2021-02-19,2.635,2.635,2.565,2.605,11322.0
2021-02-22,2.6,2.6,2.585,2.585,4480.0
2021-02-23,2.605,2.605,2.605,2.605,5000.0
2021-02-24,2.605,2.605,2.605,2.605,1780.0
2021-02-25,2.65,2.65,2.625,2.625,2525.0
2021-02-26,2.585,2.585,2.585,2.585,5000.0
2021-03-01,2.605,2.605,2.605,2.605,1000.0
2021-03-02,2.605,2.62,2.6,2.6,21345.0
2021-03-03,2.6,2.6,2.6,2.6,0.0
2021-03-04,2.6,2.6,2.6,2.6,0.0
2021-03-05,2.6,2.6,2.6,2.6,0.0
2021-03-08,2.635,2.66,2.635,2.635,58984.0
2021-03-09,2.65,2.67,2.65,2.65,63545.0
2021-03-10,2.645,2.645,2.635,2.635,29879.0
2021-03-11,2.62,2.62,2.61,2.61,24800.0
2021-03-12,2.63,2.645,2.62,2.62,11014.0
2021-03-15,2.615,2.62,2.615,2.62,10547.0
2021-03-16,2.65,2.65,2.65,2.65,40000.0
2021-03-17,2.635,2.635,2.62,2.62,8188.0
2021-03-18,2.635,2.635,2.63,2.63,9812.0
2021-03-19,2.62,2.62,2.6,2.6,7017.0
2021-03-22,2.615,2.62,2.6,2.6,6064.0
2021-03-23,2.635,2.635,2.62,2.62,5137.0
2021-03-24,2.61,2.62,2.61,2.62,11229.0
2021-03-25,2.62,2.645,2.62,2.645,8674.0
2021-03-26,2.645,2.645,2.645,2.645,0.0
2021-03-29,2.65,2.67,2.635,2.635,22300.0
2021-03-30,2.645,2.645,2.645,2.645,228.0
2021-03-31,2.645,2.645,2.645,2.645,0.0
2021-04-01,2.645,2.645,2.645,2.645,2461.0
2021-04-06,2.645,2.685,2.645,2.65,89004.0
2021-04-07,2.68,2.685,2.66,2.685,43774.0
2021-04-08,2.71,2.71,2.71,2.71,142.0
2021-04-09,2.705,2.705,2.695,2.705,21678.0
2021-04-12,2.705,2.705,2.69,2.69,4110.0
2021-04-13,2.695,2.695,2.695,2.695,16007.0
2021-04-14,2.69,2.69,2.69,2.69,7170.0
2021-04-15,2.71,2.71,2.695,2.695,17657.0
2021-04-16,2.695,2.695,2.695,2.695,0.0
2021-04-19,2.695,2.695,2.695,2.695,0.0
2021-04-20,2.71,2.71,2.71,2.71,10793.0
2021-04-21,2.695,2.695,2.66,2.695,19950.0
2021-04-22,2.69,2.695,2.69,2.695,1090.0
2021-04-23,2.71,2.71,2.71,2.71,18313.0
2021-04-26,2.73,2.73,2.725,2.73,3032.0
2021-04-27,2.725,2.725,2.725,2.725,3883.0
2021-04-28,2.765,2.765,2.715,2.745,2893.0
2021-04-29,2.755,2.755,2.73,2.73,159.0
2021-04-30,2.775,2.775,2.765,2.765,13063.0
2021-05-03,2.765,2.765,2.74,2.74,39860.0
2021-05-04,2.74,2.74,2.74,2.74,78.0
2021-05-05,2.775,2.775,2.775,2.775,131.0
2021-05-06,2.76,2.76,2.755,2.76,11439.0
2021-05-07,2.76,2.765,2.745,2.765,34555.0
2021-05-10,2.805,2.805,2.805,2.805,7662.0
2021-05-11,2.785,2.785,2.785,2.785,3.0
2021-05-12,2.77,2.77,2.755,2.755,3879.0
2021-05-13,2.75,2.75,2.74,2.74,305.0
2021-05-14,2.755,2.755,2.755,2.755,150.0
2021-05-17,2.76,2.76,2.76,2.76,262.0
2021-05-18,2.76,2.76,2.76,2.76,0.0
2021-05-19,2.74,2.75,2.725,2.725,1345.0
2021-05-20,2.725,2.725,2.72,2.72,8051.0
2021-05-21,2.75,2.75,2.75,2.75,23400.0
2021-05-24,2.75,2.75,2.75,2.75,5249.0
2021-05-25,2.74,2.77,2.74,2.77,194.0
2021-05-26,2.77,2.77,2.755,2.755,12320.0
2021-05-27,2.775,2.775,2.775,2.775,1200.0
2021-05-28,2.785,2.805,2.785,2.805,8914.0
2021-05-31,2.785,2.785,2.785,2.785,13.0
2021-06-01,2.79,2.79,2.76,2.79,15037.0
2021-06-02,2.79,2.82,2.785,2.82,12955.0
2021-06-03,2.8,2.835,2.8,2.835,30045.0
2021-06-04,2.825,2.835,2.82,2.835,42804.0
2021-06-07,2.85,2.85,2.85,2.85,25000.0
2021-06-08,2.885,2.885,2.83,2.83,22791.0
2021-06-09,2.83,2.83,2.83,2.83,2316.0
2021-06-10,2.82,2.835,2.82,2.835,5710.0
2021-06-11,2.835,2.835,2.82,2.82,7209.0
2021-06-15,2.82,2.85,2.82,2.85,1573.0
2021-06-16,2.85,2.85,2.845,2.845,1034.0
2021-06-17,2.845,2.845,2.845,2.845,9129.0
2021-06-18,2.83,2.85,2.82,2.85,2617.0
2021-06-21,2.82,2.82,2.795,2.795,8168.0
2021-06-22,2.75,2.83,2.75,2.83,280.0
2021-06-23,2.82,2.82,2.8,2.82,13626.0
2021-06-24,2.785,2.785,2.785,2.785,1700.0
2021-06-25,2.82,2.83,2.8,2.83,64849.0
2021-06-28,2.85,2.85,2.82,2.82,9627.0
2021-06-29,2.825,2.845,2.8,2.845,6800.0
2021-06-30,2.86,2.875,2.86,2.875,1510.0
2021-07-01,2.86,2.86,2.83,2.845,11136.0
2021-07-02,2.85,2.85,2.85,2.85,255.0
2021-07-05,2.845,2.845,2.845,2.845,13974.0
2021-07-06,2.865,2.865,2.835,2.835,25931.0
2021-07-07,2.835,2.85,2.825,2.825,7310.0
2021-07-08,2.835,2.835,2.835,2.835,132.0
2021-07-09,2.855,2.855,2.835,2.835,12552.0
2021-07-12,2.855,2.855,2.855,2.855,2557.0
2021-07-13,2.835,2.87,2.835,2.855,16053.0
2021-07-14,2.855,2.865,2.85,2.865,20630.0
2021-07-15,2.865,2.87,2.845,2.865,18104.0
2021-07-16,2.845,2.865,2.845,2.865,1115.0
2021-07-19,2.855,2.855,2.845,2.845,3451.0
2021-07-20,2.82,2.835,2.815,2.815,31146.0
2021-07-21,2.845,2.845,2.845,2.845,1.0
2021-07-22,2.87,2.87,2.87,2.87,2778.0
2021-07-23,2.915,2.915,2.865,2.87,64081.0
2021-07-26,2.87,2.885,2.865,2.88,855.0
2021-07-27,2.895,2.9,2.895,2.9,63499.0
2021-07-28,2.9,2.9,2.885,2.885,2887.0
2021-07-29,2.895,2.895,2.87,2.895,17470.0
2021-07-30,2.9,2.9,2.88,2.885,12454.0
2021-08-02,2.895,2.915,2.895,2.91,12945.0
2021-08-03,2.895,2.895,2.895,2.895,209.0
2021-08-04,2.91,2.91,2.895,2.91,32536.0
2021-08-05,2.91,2.91,2.895,2.895,6479.0
2021-08-06,2.91,2.91,2.91,2.91,1767.0
2021-08-09,2.935,2.935,2.93,2.935,1797.0
2021-08-10,2.935,2.935,2.905,2.93,31201.0
2021-08-11,2.935,2.95,2.935,2.95,10103.0
2021-08-12,2.965,2.965,2.96,2.96,15894.0
2021-08-13,2.96,2.96,2.95,2.95,3720.0
2021-08-16,2.95,2.96,2.95,2.96,11499.0
2021-08-17,2.97,2.97,2.905,2.905,2116.0
2021-08-18,2.915,2.93,2.915,2.92,10970.0
2021-08-19,2.9,2.9,2.86,2.87,34512.0
2021-08-20,2.875,2.9,2.875,2.885,6800.0
2021-08-23,2.885,2.885,2.85,2.875,48039.0
2021-08-24,2.855,2.875,2.855,2.875,19295.0
2021-08-25,2.89,2.89,2.875,2.875,2117.0
2021-08-26,2.885,2.885,2.875,2.875,2166.0
2021-08-27,2.87,2.87,2.86,2.86,15760.0
2021-08-30,2.885,2.885,2.86,2.86,5878.0
2021-08-31,2.875,2.875,2.86,2.86,6769.0
2021-09-01,2.87,2.875,2.85,2.875,19376.0
2021-09-02,2.875,2.875,2.855,2.855,8848.0
2021-09-03,2.885,2.89,2.885,2.885,578.0
2021-09-06,2.89,2.89,2.86,2.86,18084.0
2021-09-07,2.89,2.89,2.885,2.885,1159.0
2021-09-08,2.875,2.89,2.875,2.89,7455.0
2021-09-09,2.89,2.89,2.84,2.84,62556.0
2021-09-10,2.84,2.86,2.84,2.84,50000.0
2021-09-13,2.84,2.87,2.84,2.87,24401.0
2021-09-14,2.875,2.875,2.875,2.875,51000.0
2021-09-15,2.855,2.86,2.845,2.86,842.0
2021-09-16,2.86,2.88,2.86,2.88,888.0
2021-09-17,2.845,2.845,2.83,2.83,23009.0
2021-09-20,2.845,2.845,2.78,2.78,35824.0
2021-09-21,2.78,2.785,2.75,2.78,33829.0
2021-09-22,2.78,2.78,2.78,2.78,339.0
2021-09-23,2.815,2.815,2.815,2.815,134.0
2021-09-24,2.815,2.815,2.81,2.81,1208.0
2021-09-27,2.815,2.84,2.815,2.84,9938.0
2021-09-28,2.83,2.83,2.8,2.81,1288.0
2021-09-29,2.81,2.81,2.765,2.77,4008.0
2021-09-30,2.815,2.825,2.81,2.81,36659.0
2021-10-01,2.785,2.785,2.765,2.78,12487.0
2021-10-04,2.81,2.81,2.785,2.785,13402.0
2021-10-05,2.8,2.8,2.785,2.795,3160.0
2021-10-06,2.81,2.815,2.78,2.78,8171.0
2021-10-07,2.8,2.81,2.785,2.8,11569.0
2021-10-08,2.83,2.83,2.83,2.83,26000.0
2021-10-11,2.83,2.835,2.82,2.835,9291.0
2021-10-12,2.845,2.845,2.83,2.83,263.0
2021-10-13,2.83,2.83,2.83,2.83,7824.0
2021-10-14,2.83,2.83,2.805,2.805,1254.0
2021-10-15,2.83,2.83,2.83,2.83,330.0
2021-10-18,2.83,2.83,2.83,2.83,4470.0
2021-10-19,2.845,2.845,2.845,2.845,3439.0
2021-10-20,2.835,2.835,2.835,2.835,7500.0
2021-10-21,2.835,2.835,2.83,2.83,4718.0
2021-10-22,2.835,2.845,2.835,2.845,52530.0
2021-10-25,2.835,2.845,2.835,2.845,588.0
2021-10-26,2.85,2.85,2.835,2.835,6026.0
2021-10-27,2.85,2.85,2.85,2.85,210.0
2021-10-28,2.845,2.85,2.845,2.845,155.0
2021-10-29,2.845,2.845,2.805,2.805,4229.0
2021-11-01,2.805,2.815,2.8,2.815,48278.0
2021-11-02,2.805,2.805,2.79,2.805,10610.0
2021-11-03,2.815,2.815,2.815,2.815,5054.0
2021-11-04,2.815,2.815,2.805,2.805,8601.0
2021-11-05,2.805,2.845,2.805,2.845,133.0
2021-11-08,2.85,2.85,2.825,2.84,7355.0
2021-11-09,2.84,2.84,2.81,2.81,4892.0
2021-11-10,2.825,2.825,2.825,2.825,527.0
2021-11-11,2.835,2.835,2.78,2.82,9823.0
2021-11-12,2.82,2.825,2.82,2.825,1631.0
2021-11-15,2.85,2.855,2.84,2.84,11431.0
2021-11-16,2.84,2.84,2.835,2.835,868.0
2021-11-17,2.85,2.85,2.805,2.81,12287.0
2021-11-18,2.81,2.82,2.81,2.81,17299.0
2021-11-19,2.795,2.82,2.79,2.795,14569.0
2021-11-22,2.795,2.81,2.795,2.81,8303.0
2021-11-23,2.82,2.85,2.82,2.825,16226.0
2021-11-24,2.855,2.855,2.855,2.855,3.0
2021-11-25,2.84,2.84,2.82,2.835,308.0
2021-11-26,2.82,2.82,2.775,2.775,27132.0
2021-11-29,2.75,2.78,2.75,2.78,4164.0
2021-11-30,2.765,2.79,2.765,2.79,16007.0
2021-12-01,2.78,2.78,2.765,2.765,9243.0
2021-12-02,2.79,2.79,2.76,2.76,5881.0
2021-12-03,2.795,2.795,2.765,2.795,4167.0
2021-12-06,2.795,2.795,2.79,2.79,6454.0
2021-12-07,2.805,2.81,2.795,2.795,13782.0
2021-12-08,2.815,2.87,2.815,2.87,2863.0
2021-12-09,2.825,2.845,2.825,2.845,1883.0
2021-12-10,2.825,2.83,2.825,2.83,3246.0
2021-12-13,2.86,2.86,2.86,2.86,26.0
2021-12-14,2.845,2.845,2.83,2.845,2418.0
2021-12-15,2.825,2.845,2.825,2.845,840.0
2021-12-16,2.845,2.845,2.845,2.845,0.0
2021-12-17,2.845,2.845,2.845,2.845,11673.0
2021-12-20,2.845,2.845,2.84,2.84,397.0
2021-12-21,2.84,2.84,2.84,2.84,250.0
2021-12-22,2.87,2.87,2.86,2.86,8365.0
2021-12-23,2.87,2.87,2.87,2.87,1000.0
2021-12-24,2.87,2.87,2.87,2.87,0.0
2021-12-29,2.915,2.915,2.915,2.915,7.0
2021-12-30,2.915,2.915,2.9,2.9,1836.0
2021-12-31,2.905,2.905,2.9,2.9,2150.0
2022-01-04,2.9,2.915,2.9,2.915,3808.0
2022-01-05,2.93,2.95,2.93,2.93,8729.0
2022-01-06,2.945,2.945,2.87,2.87,11013.0
2022-01-07,2.785,2.93,2.785,2.915,4071.0
2022-01-10,2.925,2.925,2.925,2.925,0.0
2022-01-11,2.925,2.935,2.925,2.925,1894.0
2022-01-12,2.94,2.94,2.94,2.94,441.0
2022-01-13,2.95,2.955,2.95,2.955,2678.0
2022-01-14,2.98,2.98,2.925,2.925,7252.0
2022-01-17,2.94,2.94,2.94,2.94,418.0
2022-01-18,2.95,2.95,2.95,2.95,130.0
2022-01-19,2.925,2.935,2.905,2.905,2838.0
2022-01-20,2.925,2.925,2.925,2.925,59.0
2022-01-21,2.875,2.895,2.875,2.88,896.0
2022-01-24,2.86,2.86,2.815,2.86,20275.0
2022-01-25,2.79,2.79,2.79,2.79,1000.0
2022-01-27,2.82,2.835,2.745,2.76,7092.0
2022-01-28,2.79,2.83,2.77,2.83,6826.0
2022-01-31,2.83,2.83,2.755,2.805,5820.0
2022-02-01,2.815,2.815,2.815,2.815,141.0
2022-02-02,2.86,2.86,2.86,2.86,391.0
2022-02-03,2.86,2.86,2.86,2.86,2750.0
2022-02-04,2.86,2.865,2.85,2.865,6689.0
2022-02-07,2.865,2.895,2.85,2.895,13392.0
2022-02-08,2.91,2.935,2.91,2.935,17050.0
2022-02-09,2.925,2.94,2.925,2.94,12349.0
2022-02-10,2.94,2.94,2.94,2.94,0.0
2022-02-11,2.92,2.94,2.905,2.94,123000.0
2022-02-14,2.94,2.94,2.94,2.94,4.0
2022-02-15,2.97,2.97,2.955,2.97,49377.0
2022-02-16,2.97,2.97,2.97,2.97,0.0
2022-02-17,2.955,2.955,2.95,2.95,5002.0
2022-02-18,2.955,2.955,2.91,2.94,1477.0
2022-02-21,2.955,2.955,2.91,2.91,5421.0
2022-02-22,2.905,2.92,2.89,2.905,8105.0
2022-02-23,2.905,2.925,2.905,2.925,50467.0
2022-02-24,2.925,2.925,2.925,2.925,173.0
2022-02-25,2.855,2.865,2.855,2.855,558.0
2022-02-28,2.825,2.825,2.825,2.825,4.0
2022-03-01,2.92,2.92,2.92,2.92,608.0
2022-03-02,2.94,2.94,2.895,2.895,5060.0
2022-03-03,2.925,2.925,2.925,2.925,26.0
2022-03-04,2.92,2.92,2.895,2.92,10380.0
2022-03-07,2.92,2.92,2.905,2.905,11779.0
2022-03-08,2.885,2.9,2.87,2.895,1111.0
2022-03-09,2.88,2.88,2.88,2.88,193.0
2022-03-10,2.915,2.915,2.885,2.915,6458.0
2022-03-11,2.915,2.915,2.91,2.91,16975.0
2022-03-14,2.925,2.945,2.915,2.94,1635.0
2022-03-15,2.9,2.9,2.9,2.9,12050.0
2022-03-16,2.945,2.945,2.945,2.945,1291.0
2022-03-17,2.955,2.97,2.955,2.97,69438.0
2022-03-18,2.975,2.975,2.955,2.975,24337.0
2022-03-21,2.975,2.985,2.975,2.985,14806.0
2022-03-22,2.99,3.005,2.99,3.005,13972.0
2022-03-23,3.005,3.005,2.98,2.99,1559.0
2022-03-24,3.015,3.015,3.015,3.015,629.0
2022-03-25,3.03,3.03,3.03,3.03,250.0
2022-03-28,3.005,3.045,3.005,3.035,1771.0
2022-03-29,3.035,3.035,3.035,3.035,0.0
2022-03-30,3.065,3.065,3.045,3.05,3290.0
2022-03-31,3.065,3.08,3.065,3.08,1949.0
2022-04-01,3.065,3.075,3.06,3.075,21463.0
2022-04-04,3.075,3.075,3.05,3.075,6015.0
2022-04-05,3.05,3.05,3.05,3.05,5010.0
2022-04-06,3.05,3.065,3.05,3.065,2291.0
2022-04-07,3.06,3.06,3.06,3.06,125.0
2022-04-08,3.075,3.08,3.075,3.08,2670.0
2022-04-11,3.065,3.08,3.055,3.075,10047.0
2022-04-12,3.04,3.065,3.04,3.065,6330.0
2022-04-13,3.075,3.08,3.05,3.065,45202.0
2022-04-14,3.065,3.09,3.065,3.09,65260.0
2022-04-19,3.105,3.11,3.105,3.11,3625.0
2022-04-20,3.11,3.11,3.095,3.11,25622.0
2022-04-21,3.11,3.11,3.11,3.11,267.0
2022-04-22,3.095,3.095,3.065,3.065,4589.0
2022-04-26,3.065,3.065,2.98,3.01,12289.0
2022-04-27,3.01,3.01,2.965,2.965,1069.0
2022-04-28,2.995,3.025,2.99,3.025,28936.0
2022-04-29,3.05,3.05,3.05,3.05,1507.0
2022-05-02,3.125,3.125,3.02,3.035,39656.0
2022-05-03,3.035,3.035,3.035,3.035,0.0
2022-05-04,3.035,3.035,3.035,3.035,2635.0
2022-05-05,3.035,3.035,3.035,3.035,6000.0
2022-05-06,2.995,2.995,2.975,2.99,56147.0
2022-05-09,2.97,2.97,2.955,2.965,30679.0
2022-05-10,2.955,2.955,2.905,2.925,5231.0
2022-05-11,2.925,2.925,2.91,2.91,894.0
2022-05-12,2.97,2.97,2.905,2.905,4303.0
2022-05-13,2.905,2.905,2.905,2.905,0.0
2022-05-16,2.935,2.97,2.935,2.955,23233.0
2022-05-17,2.955,2.965,2.955,2.955,1313.0
2022-05-18,2.95,2.98,2.95,2.965,6252.0
2022-05-19,2.935,2.94,2.935,2.94,7698.0
2022-05-20,2.94,2.94,2.94,2.94,0.0
2022-05-23,2.95,2.965,2.94,2.94,10291.0
2022-05-24,2.895,2.895,2.89,2.895,93618.0
2022-05-25,2.94,2.95,2.94,2.95,82454.0
2022-05-26,2.995,2.995,2.97,2.97,161.0
2022-05-27,2.97,2.985,2.97,2.985,5345.0
2022-05-30,3.01,3.01,2.985,2.985,280.0
2022-05-31,3.015,3.015,3.01,3.01,3.0
2022-06-01,3.0,3.0,3.0,3.0,75.0
2022-06-02,3.0,3.0,2.985,2.985,2750.0
2022-06-03,3.0,3.0,3.0,3.0,3813.0
2022-06-06,3.01,3.01,3.0,3.0,206.0
2022-06-07,3.0,3.0,2.97,2.98,15667.0
2022-06-08,2.96,2.985,2.96,2.975,16912.0
2022-06-09,2.975,2.975,2.955,2.955,12677.0
2022-06-10,2.925,2.925,2.915,2.915,15586.0
2022-06-14,2.84,2.84,2.77,2.8,17913.0
2022-06-15,2.76,2.825,2.76,2.81,21025.0
2022-06-16,2.825,2.825,2.8,2.815,24493.0
2022-06-17,2.81,2.81,2.73,2.745,17586.0
2022-06-20,2.745,2.745,2.7,2.7,4925.0
2022-06-21,2.7,2.7,2.7,2.7,0.0
2022-06-22,2.78,2.78,2.745,2.76,7695.0
2022-06-23,2.76,2.77,2.73,2.76,18198.0
2022-06-24,2.725,2.76,2.725,2.76,14911.0
2022-06-27,2.8,2.825,2.8,2.825,7279.0
2022-06-28,2.83,2.84,2.825,2.825,8335.0
2022-06-29,2.83,2.835,2.81,2.835,6695.0
2022-06-30,2.79,2.79,2.79,2.79,1100.0
2022-07-01,2.795,2.795,2.755,2.755,34472.0
2022-07-04,2.765,2.79,2.755,2.78,7975.0
2022-07-05,2.78,2.79,2.765,2.765,3119.0
2022-07-06,2.78,2.78,2.75,2.755,23240.0
2022-07-07,2.755,2.78,2.755,2.78,2797.0
2022-07-08,2.8,2.8,2.8,2.8,150.0
2022-07-11,2.8,2.8,2.76,2.77,1223.0
2022-07-12,2.77,2.77,2.76,2.76,676.0
2022-07-13,2.745,2.76,2.745,2.76,24651.0
2022-07-14,2.77,2.77,2.745,2.77,6639.0
2022-07-15,2.74,2.755,2.72,2.745,18846.0
2022-07-18,2.755,2.77,2.755,2.755,256.0
2022-07-19,2.785,2.785,2.77,2.78,4386.0
2022-07-20,2.81,2.81,2.81,2.81,1068.0
2022-07-21,2.82,2.82,2.78,2.795,2792.0
2022-07-22,2.795,2.8,2.795,2.8,5521.0
2022-07-25,2.81,2.82,2.81,2.82,4132.0
2022-07-26,2.825,2.825,2.81,2.82,7180.0
2022-07-27,2.825,2.835,2.82,2.835,3707.0
2022-07-28,2.835,2.85,2.835,2.85,36166.0
2022-07-29,2.865,2.875,2.865,2.865,18311.0
2022-08-01,2.865,2.875,2.865,2.865,9716.0
2022-08-02,2.865,2.865,2.85,2.85,2875.0
2022-08-03,2.85,2.865,2.85,2.865,101158.0
2022-08-04,2.865,2.88,2.865,2.865,50116.0
2022-08-05,2.865,2.865,2.86,2.86,9940.0
2022-08-08,2.89,2.89,2.87,2.87,1554.0
2022-08-09,2.87,2.88,2.87,2.88,38414.0
2022-08-10,2.87,2.87,2.87,2.87,2844.0
2022-08-11,2.89,2.89,2.89,2.89,1134.0
2022-08-12,2.89,2.89,2.88,2.89,16571.0
2022-08-15,2.895,2.895,2.88,2.895,1536.0
2022-08-16,2.88,2.92,2.88,2.92,15447.0
2022-08-17,2.935,2.935,2.93,2.935,5063.0
2022-08-18,2.93,2.935,2.93,2.935,345.0
2022-08-19,2.935,2.935,2.935,2.935,0.0
2022-08-22,2.975,2.975,2.905,2.905,32106.0
2022-08-23,2.92,2.93,2.89,2.895,8431.0
2022-08-24,2.91,2.91,2.91,2.91,169.0
2022-08-25,2.91,2.91,2.91,2.91,943.0
2022-08-26,2.91,2.955,2.91,2.935,14739.0
2022-08-29,2.895,2.91,2.89,2.89,1937.0
2022-08-30,2.905,2.905,2.905,2.905,158.0
2022-08-31,2.87,2.895,2.865,2.89,3307.0
2022-09-01,2.88,2.88,2.865,2.865,2172.0
2022-09-02,2.89,2.89,2.855,2.855,1652.0
2022-09-05,3.015,3.015,2.865,2.865,3219.0
2022-09-06,2.89,2.89,2.865,2.865,876.0
2022-09-07,2.84,2.84,2.825,2.825,2148.0
2022-09-08,2.84,2.84,2.84,2.84,29.0
2022-09-09,2.87,2.87,2.87,2.87,635.0
2022-09-12,2.925,2.925,2.905,2.92,2553.0
2022-09-13,2.925,2.935,2.925,2.935,14220.0
2022-09-14,2.935,2.935,2.855,2.865,7179.0
2022-09-15,2.87,2.885,2.87,2.885,1795.0
2022-09-16,2.87,2.87,2.84,2.84,2942.0
2022-09-19,2.845,2.845,2.83,2.84,2781.0
2022-09-20,2.84,2.87,2.84,2.865,110.0
2022-09-21,2.83,2.83,2.815,2.83,8217.0
2022-09-23,2.84,2.84,2.765,2.78,24646.0
2022-09-26,2.755,2.755,2.725,2.75,8118.0
2022-09-27,2.755,2.755,2.735,2.75,9720.0
2022-09-28,2.75,2.765,2.715,2.74,1753.0
2022-09-29,2.79,2.8,2.79,2.8,12032.0
2022-09-30,2.775,2.775,2.75,2.75,3621.0
2022-10-03,2.755,2.755,2.735,2.75,13386.0
2022-10-04,2.765,2.83,2.765,2.83,8089.0
2022-10-05,2.845,2.87,2.845,2.87,4302.0
2022-10-06,2.865,2.88,2.865,2.88,1724.0
2022-10-07,2.865,2.865,2.855,2.865,801.0
2022-10-10,2.875,2.875,2.82,2.82,10691.0
2022-10-11,2.845,2.845,2.82,2.82,242.0
2022-10-12,2.835,2.835,2.82,2.82,7887.0
2022-10-13,2.83,2.835,2.83,2.83,20867.0
2022-10-14,2.875,2.875,2.855,2.875,3618.0
2022-10-17,2.87,2.87,2.83,2.83,7986.0
2022-10-18,2.87,2.875,2.86,2.875,6872.0
2022-10-19,2.885,2.885,2.855,2.885,1521.0
2022-10-20,2.86,2.86,2.835,2.86,9719.0
2022-10-21,2.86,2.86,2.82,2.835,18052.0
2022-10-24,2.855,2.86,2.855,2.855,27870.0
2022-10-25,2.885,2.885,2.86,2.885,17074.0
2022-10-26,2.87,2.885,2.86,2.875,31829.0
2022-10-27,2.885,2.885,2.86,2.885,1025.0
2022-10-28,2.885,2.885,2.86,2.86,1535.0
2022-10-31,2.87,2.895,2.87,2.895,1214.0
2022-11-01,2.9,2.935,2.9,2.935,126.0
2022-11-02,2.96,2.96,2.95,2.96,186.0
2022-11-03,2.935,2.935,2.9,2.9,705.0
2022-11-04,2.895,2.91,2.895,2.91,2273.0
2022-11-07,2.9,2.94,2.9,2.925,3062.0
2022-11-08,2.93,2.94,2.91,2.94,2408.0
2022-11-09,2.955,2.955,2.93,2.93,25183.0
2022-11-10,2.95,2.95,2.925,2.925,5014.0
2022-11-11,2.925,2.98,2.925,2.98,583.0
2022-11-14,3.03,3.03,3.0,3.0,8632.0
2022-11-15,3.015,3.02,3.0,3.0,3869.0
2022-11-16,3.015,3.015,3.005,3.005,733.0
2022-11-17,3.015,3.015,3.005,3.015,12153.0
2022-11-18,3.015,3.03,3.015,3.015,26847.0
2022-11-21,3.03,3.03,3.0,3.0,5423.0
2022-11-22,3.03,3.04,3.03,3.04,482.0
2022-11-23,3.04,3.055,3.04,3.055,434.0
2022-11-24,3.07,3.07,3.04,3.055,3490.0
2022-11-25,3.065,3.065,3.065,3.065,143.0
2022-11-28,3.105,3.105,3.03,3.03,9308.0
2022-11-29,3.055,3.055,3.04,3.04,4383.0
2022-11-30,3.065,3.065,3.045,3.045,1180.0
2022-12-01,3.07,3.085,3.07,3.085,1594.0
2022-12-02,3.085,3.085,3.065,3.07,4580.0
2022-12-05,3.065,3.085,3.055,3.085,52672.0
2022-12-06,3.085,3.085,3.07,3.08,5503.0
2022-12-07,3.065,3.065,3.04,3.04,28336.0
2022-12-08,3.055,3.055,3.03,3.03,137.0
2022-12-09,3.035,3.055,3.03,3.055,10533.0
2022-12-12,3.08,3.08,3.01,3.01,2761.0
2022-12-13,3.01,3.045,3.01,3.035,62003.0
2022-12-14,3.045,3.055,3.035,3.035,234.0
2022-12-15,3.055,3.06,3.045,3.045,11824.0
2022-12-16,3.035,3.035,3.02,3.035,3732.0
2022-12-19,3.06,3.06,3.01,3.02,1763.0
2022-12-20,3.035,3.035,2.955,2.955,18088.0
2022-12-21,3.06,3.06,2.955,2.995,2701.0
2022-12-22,3.005,3.03,3.005,3.02,22728.0
2022-12-23,2.995,3.005,2.995,3.005,1663.0
2022-12-28,3.005,3.01,2.98,3.005,11429.0
2022-12-29,3.02,3.02,2.97,2.97,3.0
2022-12-30,2.995,2.995,2.98,2.98,3791.0
2023-01-03,2.98,2.98,2.94,2.945,8306.0
2023-01-04,2.955,2.985,2.955,2.985,5536.0
2023-01-05,2.985,3.005,2.985,2.985,9640.0
2023-01-06,3.005,3.01,2.995,3.01,4064.0
2023-01-09,3.025,3.025,3.0,3.0,1467.0
2023-01-10,3.02,3.025,3.02,3.02,1395.0
2023-01-11,2.97,3.045,2.97,3.045,20229.0
2023-01-12,3.06,3.075,3.06,3.075,2073.0
2023-01-13,3.1,3.11,3.075,3.1,9619.0
2023-01-16,3.025,3.125,3.025,3.125,92420.0
2023-01-17,3.175,3.175,3.1,3.12,871.0
2023-01-18,3.125,3.125,3.1,3.12,4360.0
2023-01-19,3.125,3.14,3.11,3.125,27404.0
2023-01-20,3.14,3.14,3.14,3.14,554.0
2023-01-23,3.15,3.15,3.135,3.14,11418.0
2023-01-24,3.15,3.16,3.14,3.16,34722.0
2023-01-25,3.135,3.135,3.135,3.135,114.0
2023-01-27,3.15,3.165,3.15,3.16,6191.0
2023-01-30,3.165,3.165,3.135,3.15,14212.0
2023-01-31,3.15,3.16,3.125,3.15,1151.0
2023-02-01,3.15,3.165,3.15,3.165,116.0
2023-02-02,3.165,3.175,3.16,3.165,4008.0
2023-02-03,3.16,3.175,3.15,3.165,10892.0
2023-02-06,3.19,3.19,3.165,3.175,7896.0
2023-02-07,3.185,3.185,3.16,3.165,11069.0
2023-02-08,3.175,3.18,3.155,3.18,19484.0
2023-02-09,3.18,3.18,3.155,3.165,1507.0
2023-02-10,3.175,3.175,3.14,3.14,18566.0
2023-02-13,3.19,3.19,3.13,3.155,5925.0
2023-02-14,3.205,3.205,3.14,3.15,2060.0
2023-02-15,3.155,3.155,3.115,3.125,8700.0
2023-02-16,3.125,3.155,3.125,3.15,1425.0
2023-02-17,3.14,3.14,3.125,3.13,592.0
2023-02-20,3.14,3.14,3.115,3.14,109161.0
2023-02-21,3.115,3.125,3.1,3.105,85682.0
2023-02-22,3.13,3.13,3.1,3.125,6904.0
2023-02-23,3.115,3.125,3.105,3.105,29337.0
2023-02-24,3.105,3.115,3.1,3.115,1263.0
2023-02-27,3.09,3.1,3.08,3.08,18256.0
2023-02-28,3.105,3.105,3.08,3.105,20452.0
2023-03-01,3.1,3.105,3.1,3.105,370.0
2023-03-02,3.115,3.115,3.1,3.105,9719.0
2023-03-03,3.08,3.115,3.08,3.105,2578.0
2023-03-06,3.13,3.13,3.125,3.13,301.0
2023-03-07,3.15,3.15,3.125,3.13,4589.0
2023-03-08,3.145,3.145,3.115,3.115,3056.0
2023-03-09,3.14,3.145,3.12,3.145,17554.0
2023-03-10,3.095,3.115,3.07,3.07,11367.0
2023-03-13,3.165,3.165,3.055,3.065,2247.0
2023-03-14,3.055,3.055,2.99,3.005,10691.0
2023-03-15,3.03,3.04,3.03,3.04,1347.0
2023-03-16,3.03,3.03,2.98,2.99,7164.0
2023-03-17,3.005,3.005,2.995,2.995,102.0
2023-03-20,3.015,3.015,2.965,2.965,11792.0
2023-03-21,2.955,3.005,2.955,2.99,21542.0
2023-03-22,3.005,3.02,2.995,3.02,86618.0
2023-03-23,2.995,3.005,2.98,3.005,10569.0
2023-03-24,3.005,3.005,2.995,2.995,248.0
2023-03-27,3.005,3.015,3.005,3.005,6476.0
2023-03-28,3.005,3.04,3.005,3.04,2767.0
2023-03-29,3.04,3.045,3.015,3.045,40194.0
2023-03-30,3.055,3.08,3.055,3.08,2687.0
2023-03-31,3.095,3.105,3.09,3.105,2598.0
2023-04-03,3.12,3.13,3.115,3.12,20531.0
2023-04-04,3.12,3.12,3.12,3.12,44.0
2023-04-05,3.12,3.12,3.095,3.095,21004.0
2023-04-06,3.12,3.12,3.09,3.09,117758.0
2023-04-11,3.145,3.145,3.12,3.145,27673.0
2023-04-12,3.145,3.185,3.145,3.155,13469.0
2023-04-13,3.155,3.17,3.145,3.17,10015.0
2023-04-14,3.16,3.17,3.145,3.17,2969.0
2023-04-17,3.17,3.18,3.16,3.16,92.0
2023-04-18,3.155,3.17,3.145,3.16,5662.0
2023-04-19,3.155,3.18,3.155,3.17,5630.0
2023-04-20,3.17,3.18,3.145,3.18,26248.0
2023-04-21,3.145,3.16,3.145,3.155,2560.0
2023-04-24,3.155,3.155,3.11,3.11,33137.0
2023-04-26,3.155,3.155,3.13,3.135,7950.0
2023-04-27,3.155,3.155,3.095,3.095,19127.0
2023-04-28,3.135,3.135,3.13,3.135,2628.0
2023-05-01,3.265,3.265,3.145,3.145,157.0
2023-05-02,3.105,3.145,3.105,3.12,2779.0
2023-05-03,3.105,3.105,3.08,3.08,14349.0
2023-05-04,3.13,3.13,3.035,3.085,6294.0
2023-05-05,3.13,3.13,3.055,3.085,43130.0
2023-05-08,3.11,3.11,3.075,3.1,12948.0
2023-05-09,3.1,3.1,3.1,3.1,2771.0
2023-05-10,3.11,3.11,3.075,3.085,11151.0
2023-05-11,3.11,3.11,3.095,3.095,1716.0
2023-05-12,3.12,3.12,3.075,3.075,5298.0
2023-05-15,3.1,3.11,3.1,3.11,28534.0
2023-05-16,3.12,3.12,3.095,3.11,496.0
2023-05-17,3.11,3.11,3.085,3.1,2289.0
2023-05-18,3.11,3.11,3.085,3.11,3425.0
2023-05-19,3.17,3.17,3.11,3.135,459.0
2023-05-22,3.155,3.155,3.1,3.11,26203.0
2023-05-23,3.125,3.135,3.125,3.135,371.0
2023-05-24,3.085,3.17,3.085,3.12,17011.0
2023-05-25,3.12,3.12,3.06,3.075,29845.0
2023-05-26,3.1,3.1,3.07,3.075,767.0
2023-05-29,3.11,3.11,3.095,3.1,1914.0
2023-05-30,3.095,3.11,3.085,3.1,5294.0
2023-05-31,3.095,3.095,3.05,3.05,37882.0
2023-06-01,3.085,3.085,3.045,3.07,12746.0
2023-06-02,3.085,3.085,3.05,3.07,30955.0
2023-06-05,3.085,3.11,3.075,3.1,22735.0
2023-06-06,3.155,3.155,3.075,3.075,26191.0
2023-06-07,3.085,3.085,3.06,3.07,38134.0
2023-06-08,3.11,3.11,3.05,3.065,11729.0
2023-06-09,3.075,3.075,3.065,3.075,6481.0
2023-06-13,3.125,3.125,3.06,3.065,3390.0
2023-06-14,3.16,3.16,3.075,3.1,3650.0
2023-06-15,3.1,3.115,3.09,3.09,841.0
2023-06-16,3.145,3.145,3.11,3.145,22689.0
2023-06-19,3.145,3.145,3.125,3.145,1238.0
2023-06-20,3.145,3.16,3.135,3.15,20193.0
2023-06-21,3.16,3.17,3.135,3.135,1060.0
2023-06-22,3.145,3.15,3.1,3.11,1900.0
2023-06-23,3.115,3.115,3.065,3.065,894.0
2023-06-26,3.065,3.09,3.035,3.06,5341.0
2023-06-27,3.065,3.075,3.06,3.065,3790.0
2023-06-28,3.09,3.11,3.065,3.11,4557.0
2023-06-29,3.125,3.125,3.09,3.105,19171.0
2023-06-30,3.105,3.105,3.1,3.1,291.0
2023-07-03,3.1,3.125,3.1,3.125,1904.0
2023-07-04,3.1,3.135,3.1,3.125,19529.0
2023-07-05,3.15,3.15,3.115,3.115,9007.0
2023-07-06,3.125,3.125,3.075,3.09,8831.0
2023-07-07,3.09,3.09,3.04,3.04,22161.0
2023-07-10,3.05,3.05,3.015,3.02,4560.0
2023-07-11,3.05,3.055,3.02,3.055,16255.0
2023-07-12,3.055,3.08,3.055,3.065,3355.0
2023-07-13,3.09,3.125,3.09,3.125,2059.0
2023-07-14,3.115,3.16,3.105,3.16,42658.0
2023-07-17,3.16,3.165,3.135,3.16,3679.0
2023-07-18,3.21,3.21,3.14,3.15,2194.0
2023-07-19,3.065,3.165,3.065,3.165,80222.0
2023-07-20,3.21,3.21,3.14,3.165,1228.0
2023-07-21,3.175,3.175,3.14,3.15,4001.0
2023-07-24,3.065,3.175,3.065,3.165,3661.0
2023-07-25,3.08,3.175,3.08,3.175,1195.0
2023-07-26,3.175,3.21,3.165,3.2,22849.0
2023-07-27,3.2,3.22,3.19,3.19,5937.0
2023-07-28,3.22,3.22,3.16,3.16,10589.0
2023-07-31,3.125,3.2,3.125,3.175,29125.0
2023-08-01,3.185,3.21,3.175,3.21,11719.0
2023-08-02,3.21,3.21,3.175,3.175,4859.0
2023-08-03,3.165,3.165,3.14,3.14,4598.0
2023-08-04,3.175,3.175,3.165,3.165,7495.0
2023-08-07,3.175,3.175,3.15,3.15,6337.0
2023-08-08,3.175,3.18,3.175,3.18,1462.0
2023-08-09,3.18,3.18,3.155,3.155,1503.0
2023-08-10,3.165,3.19,3.155,3.165,145532.0
2023-08-11,3.18,3.19,3.165,3.165,38231.0
2023-08-14,3.18,3.18,3.14,3.14,48413.0
2023-08-15,3.15,3.18,3.15,3.15,474.0
2023-08-16,3.165,3.165,3.105,3.13,41931.0
2023-08-17,3.21,3.21,3.09,3.095,12428.0
2023-08-18,3.12,3.12,3.105,3.115,1848.0
2023-08-21,3.115,3.115,3.095,3.105,4999.0
2023-08-22,3.07,3.095,3.065,3.095,7485.0
2023-08-23,3.105,3.12,3.095,3.12,3404.0
2023-08-24,3.12,3.13,3.105,3.12,18968.0
2023-08-25,3.105,3.115,3.095,3.095,9194.0
2023-08-28,3.105,3.115,3.105,3.115,11830.0
2023-08-29,3.115,3.13,3.105,3.13,4277.0
2023-08-30,3.15,3.18,3.15,3.165,50518.0
2023-08-31,3.175,3.19,3.155,3.19,7094.0
2023-09-01,3.19,3.19,3.165,3.175,9174.0
2023-09-04,3.175,3.19,3.175,3.19,3269.0
2023-09-05,3.2,3.2,3.155,3.175,42369.0
2023-09-06,3.2,3.2,3.14,3.165,26983.0
2023-09-07,3.165,3.165,3.12,3.13,602.0
2023-09-08,3.165,3.165,3.105,3.12,24205.0
2023-09-11,3.12,3.14,3.11,3.12,3366.0
2023-09-12,3.14,3.14,3.11,3.11,6093.0
2023-09-13,3.14,3.14,3.105,3.13,6452.0
2023-09-14,3.105,3.145,3.105,3.145,227.0
2023-09-15,3.145,3.2,3.145,3.2,1127.0
2023-09-18,3.205,3.205,3.145,3.17,17039.0
2023-09-19,3.17,3.17,3.145,3.145,1681.0
2023-09-20,3.155,3.155,3.11,3.14,6251.0
2023-09-21,3.14,3.14,3.085,3.105,1607.0
2023-09-22,3.105,3.105,3.05,3.095,9578.0
2023-09-25,3.11,3.11,3.08,3.095,11830.0
2023-09-26,3.095,3.095,3.08,3.085,21078.0
2023-09-27,3.085,3.085,3.04,3.08,4418.0
2023-09-28,3.085,3.085,3.07,3.08,8992.0
2023-09-29,3.095,3.105,3.08,3.08,9262.0
2023-10-02,3.08,3.105,3.08,3.095,20048.0
2023-10-03,3.095,3.095,3.035,3.035,8071.0
2023-10-04,3.06,3.06,3.025,3.025,47493.0
2023-10-05,3.045,3.05,3.025,3.05,22326.0
2023-10-06,3.06,3.08,3.045,3.06,17051.0
2023-10-09,3.075,3.085,3.05,3.05,6030.0
2023-10-10,3.05,3.085,3.05,3.075,10233.0
2023-10-11,3.095,3.11,3.085,3.11,11769.0
2023-10-12,3.12,3.12,3.085,3.085,17773.0
2023-10-13,3.095,3.095,3.065,3.095,41.0
2023-10-16,3.095,3.095,3.06,3.075,4954.0
2023-10-17,3.085,3.11,3.085,3.095,272.0
2023-10-18,3.1,3.12,3.085,3.12,9809.0
2023-10-19,3.12,3.12,3.06,3.065,6655.0
2023-10-20,3.065,3.065,3.025,3.05,6696.0
2023-10-23,3.06,3.06,3.0,3.015,6426.0
2023-10-24,3.015,3.035,3.0,3.005,5055.0
2023-10-25,3.04,3.04,3.005,3.005,5493.0
2023-10-26,3.025,3.04,2.98,3.005,7194.0
2023-10-27,3.015,3.025,3.015,3.025,66.0
2023-10-30,3.025,3.025,2.98,2.98,7102.0
2023-10-31,2.99,3.015,2.99,3.0,2259.0
2023-11-01,3.015,3.035,2.99,3.015,45293.0
2023-11-02,3.04,3.065,3.035,3.06,9887.0
2023-11-03,3.035,3.065,3.035,3.065,6200.0
2023-11-06,3.075,3.085,3.065,3.065,6174.0
2023-11-07,3.065,3.075,3.05,3.065,13825.0
2023-11-08,3.075,3.09,3.075,3.085,632.0
2023-11-09,3.11,3.11,3.075,3.09,15758.0
2023-11-10,3.09,3.09,3.05,3.05,16826.0
2023-11-13,3.065,3.065,3.05,3.055,4311.0
2023-11-14,3.085,3.085,3.055,3.065,696.0
2023-11-15,3.1,3.115,3.1,3.115,44021.0
2023-11-16,3.115,3.115,3.11,3.11,1042.0
2023-11-17,3.11,3.11,3.085,3.085,3544.0
2023-11-20,3.1,3.11,3.085,3.1,2781.0
2023-11-21,3.11,3.115,3.1,3.115,23780.0
2023-11-22,3.115,3.115,3.09,3.1,29291.0
2023-11-23,3.11,3.11,3.075,3.1,464.0
2023-11-24,3.1,3.11,3.1,3.11,3777.0
2023-11-27,3.115,3.115,3.055,3.075,21915.0
2023-11-28,3.075,3.1,3.075,3.09,7041.0
2023-11-29,3.075,3.09,3.075,3.075,46862.0
2023-11-30,3.09,3.115,3.09,3.115,2239.0
2023-12-01,3.115,3.115,3.09,3.115,31210.0
2023-12-04,3.125,3.145,3.115,3.135,10832.0
2023-12-05,3.135,3.135,3.075,3.11,17822.0
2023-12-06,3.055,3.16,3.055,3.16,9186.0
2023-12-07,3.16,3.16,3.115,3.115,992.0
2023-12-08,3.16,3.17,3.135,3.17,15795.0
2023-12-11,3.17,3.17,3.135,3.16,11540.0
2023-12-12,3.16,3.175,3.14,3.175,2391.0
2023-12-13,3.175,3.195,3.15,3.185,17642.0
2023-12-14,3.185,3.22,3.185,3.22,52612.0
2023-12-15,3.23,3.265,3.22,3.265,11233.0
2023-12-18,3.22,3.255,3.21,3.23,7810.0
2023-12-19,3.245,3.265,3.245,3.265,5671.0
2023-12-20,3.265,3.3,3.265,3.3,27736.0
2023-12-21,3.28,3.28,3.27,3.28,3415.0
2023-12-22,3.28,3.29,3.265,3.29,12485.0
2023-12-27,3.305,3.315,3.29,3.315,2592.0
2023-12-28,3.325,3.335,3.3,3.335,6406.0
2023-12-29,3.34,3.34,3.29,3.29,29176.0
2024-01-02,3.29,3.335,3.29,3.335,7940.0
2024-01-03,3.335,3.335,3.29,3.29,15106.0
2024-01-04,3.3,3.3,3.265,3.28,7689.0
2024-01-05,3.305,3.305,3.27,3.28,19000.0
2024-01-08,3.295,3.295,3.255,3.255,22040.0
2024-01-09,3.255,3.29,3.255,3.29,1176.0
2024-01-10,3.305,3.305,3.245,3.26,3650.0
2024-01-11,3.315,3.315,3.255,3.26,2723.0
2024-01-12,3.305,3.305,3.27,3.28,13099.0
2024-01-15,3.305,3.305,3.255,3.255,7615.0
2024-01-16,3.305,3.305,3.22,3.235,20204.0
2024-01-17,3.235,3.235,3.21,3.22,3618.0
2024-01-18,3.225,3.225,3.175,3.22,14584.0
2024-01-19,3.22,3.255,3.22,3.245,27573.0
2024-01-22,3.28,3.28,3.235,3.26,1488.0
2024-01-23,3.27,3.29,3.26,3.26,618.0
2024-01-24,3.295,3.295,3.29,3.29,405.0
2024-01-25,3.29,3.295,3.28,3.295,6612.0
2024-01-29,3.295,3.315,3.29,3.305,24653.0
2024-01-30,3.305,3.33,3.295,3.325,4523.0
2024-01-31,3.33,3.36,3.325,3.36,6765.0
2024-02-01,3.36,3.36,3.305,3.305,1078.0
2024-02-02,3.33,3.385,3.33,3.35,13079.0
2024-02-05,3.35,3.365,3.325,3.325,7928.0
2024-02-06,3.35,3.445,3.315,3.325,7505.0
2024-02-07,3.325,3.36,3.325,3.35,47274.0
2024-02-08,3.36,3.36,3.33,3.34,28512.0
2024-02-09,3.355,3.365,3.34,3.365,48842.0
2024-02-12,3.365,3.365,3.295,3.32,24050.0
2024-02-13,3.26,3.33,3.235,3.32,3895.0
2024-02-14,3.295,3.295,3.275,3.295,6674.0
2024-02-15,3.295,3.32,3.295,3.31,16796.0
2024-02-16,3.31,3.345,3.305,3.33,3827.0
2024-02-19,3.32,3.34,3.31,3.34,233.0
2024-02-20,3.34,3.34,3.295,3.295,7113.0
2024-02-21,3.285,3.305,3.275,3.275,7195.0
2024-02-22,3.285,3.305,3.275,3.305,21684.0
2024-02-23,3.345,3.345,3.285,3.31,10537.0
2024-02-26,3.31,3.31,3.285,3.295,29476.0
2024-02-27,3.295,3.305,3.285,3.305,4909.0
2024-02-28,3.285,3.305,3.27,3.285,8911.0
2024-02-29,3.295,3.32,3.275,3.295,9506.0
2024-03-01,3.295,3.33,3.275,3.32,40833.0
2024-03-04,3.32,3.345,3.32,3.34,3332.0
2024-03-05,3.34,3.355,3.32,3.345,5114.0
2024-03-06,3.365,3.365,3.33,3.345,24485.0
2024-03-07,3.365,3.365,3.33,3.345,50282.0
2024-03-08,3.365,3.415,3.355,3.415,63148.0
2024-03-11,3.415,3.415,3.33,3.33,1690.0
2024-03-12,3.4,3.4,3.32,3.32,3925.0
2024-03-13,3.33,3.365,3.33,3.355,10638.0
2024-03-14,3.365,3.365,3.33,3.33,2490.0
2024-03-15,3.365,3.365,3.29,3.33,8145.0
2024-03-18,3.33,3.335,3.31,3.335,14767.0
2024-03-19,3.33,3.345,3.32,3.32,13312.0
2024-03-20,3.345,3.37,3.33,3.33,13070.0
2024-03-21,3.345,3.38,3.335,3.38,4547.0
2024-03-22,3.425,3.425,3.345,3.355,2468.0
2024-03-25,3.355,3.39,3.355,3.355,11425.0
2024-03-26,3.39,3.39,3.345,3.365,41366.0
2024-03-27,3.365,3.39,3.345,3.38,15412.0
2024-03-28,3.37,3.415,3.37,3.405,9329.0
2024-04-02,3.4,3.415,3.39,3.39,15844.0
2024-04-03,3.415,3.415,3.365,3.37,53742.0
2024-04-04,3.405,3.405,3.38,3.39,3079.0
2024-04-05,3.39,3.39,3.365,3.38,26631.0
2024-04-08,3.415,3.415,3.36,3.38,2693.0
2024-04-09,3.38,3.395,3.37,3.38,2162.0
2024-04-10,3.395,3.405,3.39,3.405,204.0
2024-04-11,3.39,3.39,3.37,3.39,7469.0
2024-04-12,3.39,3.39,3.36,3.39,5105.0
2024-04-15,3.37,3.38,3.36,3.36,12992.0
2024-04-16,3.38,3.38,3.3,3.315,8751.0
2024-04-17,3.28,3.325,3.28,3.3,356.0
2024-04-18,3.315,3.345,3.31,3.315,7479.0
2024-04-19,3.325,3.325,3.27,3.28,1883.0
2024-04-22,3.31,3.35,3.31,3.335,3109.0
2024-04-23,3.335,3.35,3.325,3.325,5366.0
2024-04-24,3.335,3.35,3.325,3.335,2556.0
2024-04-26,3.31,3.31,3.28,3.3,22675.0
2024-04-29,3.335,3.335,3.3,3.3,14260.0
2024-04-30,3.27,3.325,3.27,3.31,22159.0
2024-05-01,3.335,3.335,3.27,3.27,19361.0
2024-05-02,3.28,3.3,3.28,3.29,5383.0
2024-05-03,3.3,3.3,3.27,3.27,41442.0
2024-05-06,3.31,3.315,3.3,3.31,576.0
2024-05-07,3.335,3.345,3.31,3.325,33416.0
2024-05-08,3.34,3.37,3.34,3.35,287.0
2024-05-09,3.35,3.35,3.305,3.305,1169.0
2024-05-10,3.35,3.35,3.34,3.35,279.0
2024-05-13,3.35,3.35,3.325,3.34,267.0
2024-05-14,3.34,3.34,3.325,3.34,1594.0
2024-05-15,3.35,3.37,3.34,3.34,12830.0
2024-05-16,3.37,3.415,3.37,3.405,19946.0
2024-05-17,3.415,3.415,3.405,3.405,1482.0
2024-05-20,3.415,3.42,3.395,3.42,4061.0
2024-05-21,3.42,3.42,3.395,3.395,16244.0
2024-05-22,3.395,3.42,3.395,3.42,21436.0
2024-05-23,3.42,3.42,3.375,3.385,6538.0
2024-05-24,3.395,3.395,3.37,3.375,8557.0
2024-05-27,3.375,3.405,3.375,3.375,1820.0
2024-05-28,3.385,3.405,3.375,3.375,158.0
2024-05-29,3.375,3.395,3.335,3.35,3480.0
2024-05-30,3.37,3.37,3.305,3.325,4503.0
2024-05-31,3.325,3.35,3.315,3.325,2628.0
2024-06-03,3.305,3.385,3.305,3.385,400.0
2024-06-04,3.37,3.385,3.37,3.385,26545.0
2024-06-05,3.37,3.405,3.37,3.385,12911.0
2024-06-06,3.405,3.42,3.395,3.42,10234.0
2024-06-07,3.43,3.43,3.405,3.405,33280.0
2024-06-11,3.43,3.445,3.385,3.385,6292.0
2024-06-12,3.385,3.385,3.35,3.355,7089.0
2024-06-13,3.355,3.395,3.355,3.355,16452.0
2024-06-14,3.385,3.385,3.35,3.385,7215.0
2024-06-17,3.355,3.385,3.355,3.355,15836.0
2024-06-18,3.385,3.395,3.385,3.385,41856.0
2024-06-19,3.41,3.42,3.395,3.41,2307.0
2024-06-20,3.41,3.41,3.385,3.395,14815.0
2024-06-21,3.4,3.43,3.395,3.43,18109.0
2024-06-24,3.43,3.445,3.4,3.41,25335.0
2024-06-25,3.41,3.445,3.41,3.43,10455.0
2024-06-26,3.445,3.445,3.41,3.41,1421.0
2024-06-27,3.425,3.425,3.375,3.39,4943.0
2024-06-28,3.425,3.455,3.425,3.445,4318.0
2024-07-01,3.445,3.445,3.42,3.425,2639.0
2024-07-02,3.445,3.445,3.39,3.39,1381.0
2024-07-03,3.39,3.425,3.39,3.415,1820.0
2024-07-04,3.42,3.465,3.42,3.435,22018.0
2024-07-05,3.465,3.465,3.445,3.455,13819.0
2024-07-08,3.48,3.48,3.415,3.415,2112.0
2024-07-09,3.415,3.45,3.415,3.415,1565.0
2024-07-10,3.445,3.445,3.405,3.445,53.0
2024-07-11,3.435,3.46,3.435,3.46,1517.0
2024-07-12,3.47,3.495,3.47,3.47,37035.0
2024-07-15,3.49,3.515,3.49,3.515,14908.0
2024-07-16,3.57,3.57,3.495,3.515,7514.0
2024-07-17,3.505,3.545,3.505,3.545,13630.0
2024-07-18,3.57,3.57,3.515,3.535,6824.0
2024-07-19,3.515,3.515,3.495,3.495,2914.0
2024-07-22,3.545,3.545,3.46,3.46,2818.0
2024-07-23,3.49,3.495,3.48,3.495,9379.0
2024-07-24,3.505,3.505,3.46,3.48,5730.0
2024-07-25,3.49,3.495,3.425,3.425,10167.0
2024-07-26,3.425,3.48,3.425,3.45,5360.0
2024-07-29,3.46,3.495,3.46,3.495,373.0
2024-07-30,3.495,3.495,3.46,3.48,19957.0
2024-07-31,3.48,3.515,3.48,3.505,2298.0
2024-08-01,3.56,3.56,3.535,3.535,9639.0
2024-08-02,3.535,3.535,3.46,3.46,5484.0
2024-08-05,3.4,3.425,3.36,3.36,24621.0
2024-08-06,3.355,3.37,3.355,3.36,20459.0
2024-08-07,3.38,3.4,3.345,3.39,19989.0
2024-08-08,3.405,3.405,3.345,3.37,29759.0
2024-08-09,3.37,3.415,3.37,3.385,1961.0
2024-08-12,3.395,3.425,3.395,3.395,9384.0
2024-08-13,3.415,3.43,3.415,3.43,16732.0
2024-08-14,3.43,3.45,3.43,3.43,7885.0
2024-08-15,3.425,3.45,3.425,3.44,37146.0
2024-08-16,3.44,3.48,3.44,3.45,8713.0
2024-08-19,3.485,3.495,3.47,3.485,1373.0
2024-08-20,3.495,3.495,3.47,3.485,3072.0
2024-08-21,3.48,3.48,3.45,3.48,6352.0
2024-08-22,3.485,3.495,3.47,3.485,2040.0
2024-08-23,3.485,3.495,3.47,3.48,9767.0
2024-08-26,3.495,3.525,3.495,3.525,14330.0
2024-08-27,3.515,3.53,3.515,3.525,73.0
2024-08-28,3.515,3.515,3.47,3.495,90964.0
2024-08-29,3.485,3.515,3.485,3.495,185.0
2024-08-30,3.495,3.525,3.495,3.515,1475.0
2024-09-02,3.515,3.54,3.505,3.54,35781.0
2024-09-03,3.54,3.56,3.53,3.55,3958.0
2024-09-04,3.55,3.56,3.485,3.495,4877.0
2024-09-05,3.515,3.515,3.495,3.505,1365.0
2024-09-06,3.45,3.53,3.45,3.505,22195.0
2024-09-09,3.52,3.53,3.495,3.52,47.0
2024-09-10,3.54,3.55,3.52,3.54,893.0
2024-09-11,3.55,3.55,3.505,3.51,4526.0
2024-09-12,3.55,3.55,3.51,3.53,135.0
2024-09-13,3.54,3.585,3.54,3.55,76033.0
2024-09-16,3.565,3.585,3.56,3.585,23105.0
2024-09-17,3.56,3.585,3.56,3.575,23829.0
2024-09-18,3.51,3.575,3.51,3.575,20804.0
2024-09-19,3.575,3.615,3.565,3.615,6401.0
2024-09-20,3.55,3.63,3.55,3.615,942.0
2024-09-23,3.65,3.65,3.565,3.585,2661.0
2024-09-24,3.65,3.65,3.565,3.585,1044.0
2024-09-25,3.585,3.615,3.585,3.6,1179.0
2024-09-26,3.605,3.63,3.605,3.63,1853.0
2024-09-27,3.63,3.65,3.63,3.65,10459.0
2024-09-30,3.65,3.685,3.65,3.685,8309.0
2024-10-01,3.685,3.685,3.62,3.62,34924.0
2024-10-02,3.64,3.65,3.62,3.62,45989.0
2024-10-03,3.62,3.65,3.62,3.65,4214.0
2024-10-04,3.715,3.715,3.615,3.63,6422.0
2024-10-07,3.63,3.64,3.62,3.64,15188.0
2024-10-08,3.665,3.665,3.63,3.64,26578.0
2024-10-09,3.64,3.655,3.63,3.64,15288.0
2024-10-10,3.64,3.655,3.63,3.63,3625.0
2024-10-11,3.63,3.645,3.62,3.64,33638.0
2024-10-14,3.64,3.665,3.64,3.645,2675.0
2024-10-15,3.665,3.685,3.655,3.675,15215.0
2024-10-16,3.665,3.665,3.64,3.64,6620.0
2024-10-17,3.655,3.695,3.645,3.675,7475.0
2024-10-18,3.64,3.665,3.64,3.64,908.0
2024-10-21,3.695,3.695,3.645,3.675,16216.0
2024-10-22,3.675,3.675,3.6,3.62,11335.0
2024-10-23,3.62,3.63,3.61,3.63,1291.0
2024-10-24,3.63,3.63,3.61,3.62,10205.0
2024-10-25,3.63,3.63,3.6,3.6,1011.0
2024-10-28,3.6,3.62,3.6,3.6,6154.0
2024-10-29,3.61,3.64,3.61,3.61,1353.0
2024-10-30,3.675,3.675,3.59,3.59,3343.0
2024-10-31,3.61,3.61,3.575,3.585,4544.0
2024-11-01,3.585,3.585,3.53,3.575,1044.0
2024-11-04,3.61,3.61,3.575,3.575,671.0
2024-11-05,3.555,3.575,3.555,3.575,19379.0
2024-11-06,3.575,3.59,3.575,3.585,3188.0
2024-11-07,3.61,3.61,3.565,3.585,437.0
2024-11-08,3.635,3.635,3.6,3.625,222.0
2024-11-11,3.62,3.625,3.565,3.58,3746.0
2024-11-12,3.58,3.62,3.57,3.62,1283.0
2024-11-13,3.565,3.565,3.535,3.535,897.0
2024-11-14,3.545,3.58,3.545,3.565,198.0
2024-11-15,3.58,3.59,3.58,3.59,4120.0
2024-11-18,3.535,3.6,3.535,3.58,778.0
2024-11-19,3.6,3.645,3.59,3.635,947.0
2024-11-20,3.645,3.645,3.58,3.58,15704.0
2024-11-21,3.59,3.6,3.58,3.58,59807.0
2024-11-22,3.57,3.625,3.57,3.61,1551.0
2024-11-25,3.665,3.665,3.61,3.62,13837.0
2024-11-26,3.645,3.645,3.61,3.61,18918.0
2024-11-27,3.625,3.625,3.61,3.62,19662.0
2024-11-28,3.62,3.655,3.62,3.655,50746.0
2024-11-29,3.68,3.68,3.61,3.62,26662.0
2024-12-02,3.635,3.645,3.62,3.645,4433.0
2024-12-03,3.645,3.665,3.645,3.655,28569.0
2024-12-04,3.68,3.68,3.62,3.635,21485.0
2024-12-05,3.635,3.655,3.625,3.645,1496.0
2024-12-06,3.655,3.655,3.62,3.625,14359.0
2024-12-09,3.655,3.655,3.58,3.595,160.0
2024-12-10,3.655,3.655,3.605,3.635,13354.0
2024-12-11,3.58,3.625,3.58,3.615,3021.0
2024-12-12,3.635,3.635,3.59,3.605,6458.0
2024-12-13,3.615,3.615,3.58,3.595,14243.0
2024-12-16,3.605,3.605,3.55,3.57,27855.0
2024-12-17,3.615,3.635,3.54,3.57,4056.0
2024-12-18,3.57,3.595,3.56,3.56,1999.0
2024-12-19,3.56,3.56,3.515,3.525,4771.0
2024-12-20,3.525,3.535,3.47,3.505,40569.0
2024-12-23,3.56,3.56,3.485,3.54,17721.0
2024-12-24,3.58,3.58,3.535,3.55,8499.0
2024-12-27,3.605,3.605,3.55,3.57,6913.0
2024-12-30,3.58,3.59,3.535,3.54,5734.0
2024-12-31,3.515,3.54,3.515,3.535,795.0
2025-01-02,3.515,3.56,3.515,3.56,639.0
2025-01-03,3.57,3.57,3.54,3.57,22570.0
2025-01-06,3.57,3.58,3.54,3.55,3776.0
2025-01-07,3.57,3.57,3.54,3.54,47608.0
2025-01-08,3.57,3.585,3.56,3.585,585.0
2025-01-09,3.595,3.595,3.54,3.57,787.0
2025-01-10,3.57,3.585,3.55,3.55,9157.0
2025-01-13,3.485,3.54,3.485,3.52,126.0
2025-01-14,3.485,3.54,3.485,3.54,4812.0
2025-01-15,3.56,3.56,3.53,3.55,4020.0
2025-01-16,3.585,3.585,3.55,3.57,25251.0
2025-01-17,3.575,3.585,3.575,3.575,658.0
2025-01-20,3.595,3.595,3.57,3.575,77085.0
2025-01-21,3.595,3.615,3.585,3.585,32950.0
2025-01-22,3.585,3.615,3.585,3.605,1595.0
2025-01-23,3.64,3.64,3.55,3.57,23396.0
2025-01-24,3.57,3.595,3.57,3.57,43805.0
2025-01-28,3.55,3.605,3.55,3.605,2574.0
2025-01-29,3.605,3.635,3.595,3.595,7581.0
2025-01-30,3.615,3.64,3.615,3.64,5557.0
2025-01-31,3.595,3.65,3.595,3.635,11533.0
2025-02-03,3.66,3.66,3.55,3.585,945.0
2025-02-04,3.575,3.595,3.57,3.585,257.0
2025-02-05,3.575,3.595,3.57,3.57,23344.0
2025-02-06,3.585,3.615,3.585,3.615,41135.0
2025-02-07,3.625,3.625,3.605,3.625,26357.0
2025-02-10,3.64,3.64,3.595,3.595,2803.0
2025-02-11,3.62,3.62,3.585,3.61,60578.0
2025-02-12,3.61,3.62,3.61,3.61,39233.0
2025-02-13,3.64,3.64,3.61,3.62,1983.0
2025-02-14,3.62,3.65,3.62,3.63,35436.0
2025-02-17,3.64,3.64,3.62,3.64,3534.0
2025-02-18,3.64,3.66,3.62,3.64,14322.0
2025-02-19,3.64,3.64,3.585,3.585,5019.0
2025-02-20,3.585,3.585,3.555,3.555,1471.0
2025-02-21,3.585,3.585,3.56,3.565,3310.0
2025-02-24,3.5,3.585,3.5,3.565,5216.0
2025-02-25,3.54,3.555,3.54,3.555,3878.0
2025-02-26,3.555,3.555,3.545,3.545,1209.0
2025-02-27,3.545,3.575,3.545,3.575,75.0
2025-02-28,3.575,3.575,3.53,3.53,7957.0
2025-03-03,3.465,3.555,3.465,3.555,607.0
2025-03-04,3.555,3.555,3.52,3.53,4357.0
2025-03-05,3.545,3.545,3.51,3.53,2597.0
2025-03-06,3.51,3.51,3.48,3.49,5374.0
2025-03-07,3.52,3.52,3.465,3.48,7967.0
2025-03-10,3.5,3.5,3.46,3.48,6877.0
2025-03-11,3.5,3.5,3.435,3.45,30609.0
2025-03-12,3.46,3.46,3.395,3.415,3690.0
2025-03-13,3.425,3.425,3.395,3.395,8314.0
2025-03-14,3.385,3.405,3.375,3.405,12703.0
2025-03-17,3.46,3.46,3.405,3.405,30641.0
2025-03-18,3.425,3.45,3.415,3.425,75589.0
2025-03-19,3.435,3.435,3.415,3.415,2106.0
2025-03-20,3.415,3.45,3.415,3.435,24770.0
2025-03-21,3.46,3.46,3.44,3.46,192.0
2025-03-24,3.44,3.46,3.435,3.45,1075.0
2025-03-25,3.46,3.47,3.44,3.44,13945.0
2025-03-26,3.47,3.47,3.47,3.47,77.0
2025-03-27,3.46,3.46,3.45,3.45,567.0
2025-03-28,3.46,3.47,3.46,3.47,5696.0
2025-03-31,3.47,3.47,3.405,3.425,3489.0
2025-04-01,3.425,3.45,3.415,3.435,6866.0
2025-04-02,3.435,3.46,3.435,3.435,15167.0
2025-04-03,3.435,3.435,3.375,3.405,9300.0
2025-04-04,3.415,3.415,3.35,3.35,14311.0
2025-04-07,3.29,3.32,3.16,3.235,17581.0
2025-04-08,3.255,3.28,3.235,3.28,40273.0
2025-04-09,3.28,3.28,3.215,3.225,11020.0
2025-04-10,3.375,3.375,3.345,3.355,3351.0
2025-04-11,3.355,3.385,3.3,3.31,962.0
2025-04-14,3.345,3.375,3.345,3.365,9199.0
2025-04-15,3.375,3.395,3.355,3.375,1708.0
2025-04-16,3.375,3.385,3.365,3.375,5650.0
2025-04-17,3.385,3.405,3.355,3.375,1774.0
2025-04-22,3.385,3.415,3.365,3.405,8897.0
2025-04-23,3.42,3.46,3.42,3.45,462.0
2025-04-24,3.45,3.47,3.43,3.47,1730.0
2025-04-28,3.49,3.49,3.45,3.49,26202.0
2025-04-29,3.49,3.5,3.47,3.47,2632.0
2025-04-30,3.515,3.515,3.49,3.505,3477.0
2025-05-01,3.535,3.535,3.5,3.515,52712.0
2025-05-02,3.535,3.565,3.515,3.565,17709.0
2025-05-05,3.585,3.585,3.495,3.495,20770.0
2025-05-06,3.525,3.535,3.525,3.525,5731.0
2025-05-07,3.535,3.535,3.525,3.535,2761.0
2025-05-08,3.55,3.55,3.515,3.515,4432.0
2025-05-09,3.545,3.545,3.485,3.515,5936.0
2025-05-12,3.505,3.56,3.475,3.56,670.0
2025-05-13,3.57,3.59,3.56,3.56,9181.0
2025-05-14,3.58,3.59,3.55,3.59,1426.0
2025-05-15,3.6,3.6,3.57,3.59,6101.0
2025-05-16,3.6,3.64,3.58,3.58,22805.0
2025-05-19,3.58,3.61,3.56,3.56,538.0
2025-05-20,3.62,3.62,3.58,3.59,11438.0
2025-05-21,3.61,3.63,3.6,3.6,8944.0
2025-05-22,3.59,3.6,3.57,3.6,7508.0
2025-05-23,3.6,3.6,3.57,3.59,9425.0
2025-05-26,3.6,3.6,3.55,3.56,22204.0
2025-05-27,3.59,3.6,3.56,3.6,15724.0
2025-05-28,3.61,3.61,3.59,3.59,1703.0
2025-05-29,3.58,3.6,3.57,3.6,2616.0
2025-05-30,3.55,3.6,3.55,3.6,14697.0
2025-06-02,3.59,3.59,3.58,3.59,1675.0
2025-06-03,3.59,3.61,3.58,3.58,13481.0
2025-06-04,3.6,3.64,3.6,3.63,54.0
2025-06-05,3.63,3.645,3.63,3.63,21482.0
2025-06-06,3.63,3.645,3.59,3.59,56172.0
2025-06-10,3.695,3.695,3.63,3.645,6411.0
2025-06-11,3.655,3.685,3.65,3.655,24266.0
2025-06-12,3.675,3.685,3.655,3.675,1057.0
2025-06-13,3.675,3.675,3.63,3.63,853.0
2025-06-16,3.6,3.645,3.6,3.63,2824.0
2025-06-17,3.64,3.64,3.62,3.63,714.0
2025-06-18,3.645,3.645,3.59,3.62,35620.0
2025-06-19,3.62,3.62,3.59,3.62,1991.0
2025-06-20,3.645,3.645,3.57,3.59,8483.0
2025-06-23,3.59,3.59,3.55,3.59,1655.0
2025-06-24,3.61,3.62,3.58,3.62,71174.0
2025-06-25,3.63,3.64,3.62,3.64,6376.0
2025-06-26,3.635,3.645,3.63,3.645,560.0
2025-06-27,3.78,3.78,3.63,3.63,9827.0
2025-06-30,3.795,3.795,3.63,3.63,1960.0
2025-07-01,3.64,3.65,3.63,3.63,26224.0
2025-07-02,3.62,3.67,3.62,3.67,98.0
2025-07-03,3.68,3.68,3.65,3.67,3539.0
2025-07-04,3.795,3.795,3.65,3.67,18729.0
2025-07-07,3.69,3.69,3.66,3.68,6421.0
2025-07-08,3.68,3.68,3.64,3.67,46759.0
2025-07-09,3.67,3.67,3.63,3.63,1843.0
2025-07-10,3.63,3.67,3.63,3.67,1773.0
2025-07-11,3.68,3.69,3.65,3.65,84674.0
2025-07-14,3.65,3.67,3.64,3.67,1989.0
2025-07-15,3.68,3.68,3.65,3.66,5153.0
2025-07-16,3.66,3.66,3.59,3.59,7163.0
2025-07-17,3.6,3.68,3.6,3.68,1301.0
2025-07-18,3.7,3.71,3.68,3.71,13526.0
2025-07-21,3.73,3.73,3.66,3.7,53493.0
2025-07-22,3.7,3.7,3.68,3.68,288.0
2025-07-23,3.72,3.73,3.7,3.72,1035.0
2025-07-24,3.7,3.73,3.69,3.72,11253.0
2025-07-25,3.73,3.73,3.67,3.67,1350.0
2025-07-28,3.61,3.71,3.61,3.71,23017.0
2025-07-29,3.73,3.73,3.68,3.7,296.0
2025-07-30,3.71,3.75,3.69,3.74,14854.0
2025-07-31,3.74,3.74,3.7,3.73,11245.0
2025-08-01,3.73,3.73,3.67,3.68,4387.0
2025-08-04,3.69,3.69,3.66,3.68,10072.0
2025-08-05,3.63,3.72,3.63,3.63,101.0
2025-08-06,3.7,3.76,3.7,3.76,1471.0
2025-08-07,3.785,3.785,3.73,3.76,15170.0
2025-08-08,3.645,3.755,3.645,3.755,15095.0
2025-08-11,3.725,3.765,3.725,3.765,32943.0
2025-08-12,3.765,3.765,3.735,3.765,6730.0
2025-08-13,3.745,3.805,3.735,3.75,37708.0
2025-08-14,3.765,3.795,3.755,3.785,2814.0
2025-08-15,3.785,3.805,3.775,3.805,904.0
2025-08-18,3.805,3.825,3.795,3.825,13623.0
2025-08-19,3.825,3.825,3.765,3.765,1425.0
2025-08-20,3.765,3.805,3.755,3.805,1874.0
2025-08-21,3.805,3.825,3.795,3.805,1363.0
2025-08-22,3.835,3.835,3.805,3.825,19770.0
2025-08-25,3.755,3.835,3.755,3.825,694.0
2025-08-26,3.825,3.825,3.795,3.805,412.0
2025-08-27,3.805,3.825,3.795,3.825,28.0
2025-08-28,3.825,3.825,3.795,3.825,756.0
2025-08-29,3.805,3.815,3.785,3.815,92267.0
2025-09-01,3.825,3.825,3.775,3.805,3587.0
2025-09-02,3.805,3.805,3.775,3.795,10564.0
2025-09-03,3.755,3.765,3.715,3.725,16924.0
2025-09-04,3.735,3.755,3.735,3.755,13268.0
2025-09-05,3.775,3.785,3.745,3.745,15920.0
2025-09-08,3.795,3.795,3.735,3.745,165291.0
2025-09-09,3.755,3.755,3.715,3.715,832.0
2025-09-10,3.735,3.765,3.725,3.755,3851.0
2025-09-11,3.685,3.755,3.685,3.745,786.0
2025-09-12,3.655,3.785,3.655,3.765,408.0
2025-09-15,3.765,3.765,3.755,3.765,5489.0
2025-09-16,3.765,3.765,3.755,3.765,854.0
2025-09-17,3.765,3.765,3.725,3.725,14748.0
2025-09-18,3.725,3.725,3.705,3.705,14793.0
2025-09-19,3.715,3.715,3.715,3.715,4047.0
2025-09-22,3.785,3.785,3.705,3.705,72277.0
2025-09-23,3.705,3.725,3.705,3.725,3520.0
2025-09-24,3.725,3.725,3.695,3.695,6124.0
2025-09-25,3.685,3.715,3.685,3.695,7438.0
2025-09-26,3.715,3.715,3.715,3.715,2164.0
2025-09-29,3.715,3.745,3.715,3.745,79610.0
2025-09-30,3.705,3.755,3.695,3.745,141599.0
2025-10-01,3.765,3.765,3.715,3.715,3796.0
2025-10-02,3.715,3.765,3.715,3.765,5436.0
2025-10-03,3.765,3.785,3.755,3.755,6804.0
2025-10-06,3.755,3.785,3.755,3.765,2655.0
2025-10-07,3.815,3.815,3.745,3.745,3498.0
2025-10-08,3.77,3.77,3.74,3.75,1197.0
2025-10-09,3.73,3.78,3.73,3.77,357.0
2025-10-10,3.77,3.77,3.74,3.75,3490.0
2025-10-13,3.75,3.75,3.69,3.69,21339.0
2025-10-14,3.68,3.72,3.68,3.7,2315.0
2025-10-15,3.74,3.76,3.73,3.75,3339.0
2025-10-16,3.77,3.81,3.77,3.78,2400.0
2025-10-17,3.79,3.81,3.77,3.78,4067.0
2025-10-20,3.78,3.79,3.76,3.76,21928.0
2025-10-21,3.76,3.82,3.76,3.81,14586.0
2025-10-22,3.78,3.79,3.78,3.78,1796.0
2025-10-23,3.78,3.8,3.78,3.78,6906.0
2025-10-24,3.79,3.79,3.78,3.78,1013.0
2025-10-27,3.78,3.79,3.78,3.79,14203.0
2025-10-28,3.79,3.81,3.79,3.79,5486.0
2025-10-29,3.78,3.8,3.76,3.77,2637.0
2025-10-30,3.77,3.77,3.74,3.74,16804.0
2025-10-31,3.75,3.76,3.75,3.75,322.0
2025-11-03,3.77,3.77,3.72,3.73,66955.0
2025-11-04,3.73,3.73,3.68,3.71,27546.0
2025-11-05,3.7,3.71,3.68,3.71,4806.0
2025-11-06,3.68,3.73,3.68,3.72,4523.0
2025-11-07,3.71,3.73,3.68,3.68,12585.0
2025-11-10,3.7,3.72,3.69,3.72,19824.0
2025-11-11,3.73,3.73,3.72,3.72,296.0
2025-11-12,3.74,3.75,3.73,3.74,1222.0
2025-11-13,3.74,3.74,3.67,3.69,5446.0
2025-11-14,3.69,3.69,3.64,3.66,4405.0
2025-11-17,3.66,3.66,3.63,3.63,124941.0
2025-11-18,3.63,3.63,3.6,3.6,2989.0
2025-11-19,3.6,3.6,3.56,3.56,17636.0
2025-11-20,3.6,3.61,3.59,3.59,16015.0
2025-11-21,3.59,3.59,3.54,3.54,10583.0
2025-11-24,3.6,3.61,3.57,3.61,1982.0
2025-11-25,3.61,3.61,3.58,3.6,6917.0
2025-11-26,3.65,3.65,3.61,3.63,18632.0