Date,Open,High,Low,Close,Volume
2017-07-20,2.625,2.625,2.61,2.61,14305.0
2017-07-21,2.625,2.625,2.625,2.625,21637.0
2017-07-24,2.615,2.615,2.6,2.6,26281.0
2017-07-25,2.625,2.625,2.625,2.625,208019.0
2017-07-26,2.63,2.63,2.63,2.63,5540.0
2017-07-27,2.63,2.63,2.63,2.63,0.0
2017-07-28,2.615,2.615,2.615,2.615,11280.0
2017-07-31,2.625,2.625,2.615,2.625,70380.0
2017-08-01,2.63,2.63,2.625,2.625,15322.0
2017-08-02,2.63,2.63,2.625,2.625,118989.0
2017-08-03,2.625,2.625,2.625,2.625,64190.0
2017-08-04,2.625,2.625,2.625,2.625,15803.0
2017-08-07,2.63,2.63,2.63,2.63,100855.0
2017-08-08,2.63,2.63,2.615,2.615,26887.0
2017-08-09,2.64,2.64,2.63,2.63,11059.0
2017-08-10,2.63,2.63,2.63,2.63,13925.0
2017-08-11,2.625,2.625,2.625,2.625,31912.0
2017-08-14,2.625,2.625,2.615,2.615,7313.0
2017-08-15,2.615,2.625,2.615,2.625,22833.0
2017-08-16,2.63,2.63,2.63,2.63,2329.0
2017-08-17,2.64,2.64,2.625,2.625,31088.0
2017-08-18,2.625,2.625,2.625,2.625,0.0
2017-08-21,2.625,2.625,2.625,2.625,8965.0
2017-08-22,2.615,2.615,2.615,2.615,6000.0
2017-08-23,2.625,2.63,2.615,2.63,74776.0
2017-08-24,2.625,2.63,2.625,2.63,25166.0
2017-08-25,2.63,2.63,2.63,2.63,11843.0
2017-08-28,2.625,2.63,2.615,2.63,32212.0
2017-08-29,2.625,2.625,2.615,2.625,18819.0
2017-08-30,2.625,2.625,2.625,2.625,12797.0
2017-08-31,2.63,2.63,2.63,2.63,37889.0
2017-09-01,2.63,2.63,2.63,2.63,0.0
2017-09-04,2.64,2.64,2.64,2.64,8924.0
2017-09-05,2.625,2.63,2.615,2.63,8756.0
2017-09-06,2.63,2.63,2.63,2.63,6969.0
2017-09-07,2.63,2.63,2.63,2.63,1362.0
2017-09-08,2.615,2.625,2.61,2.61,175918.0
2017-09-11,2.64,2.64,2.615,2.63,26223.0
2017-09-12,2.64,2.64,2.64,2.64,18492.0
2017-09-13,2.64,2.64,2.64,2.64,6944.0
2017-09-14,2.64,2.64,2.64,2.64,5669.0
2017-09-15,2.63,2.63,2.63,2.63,63730.0
2017-09-18,2.64,2.64,2.64,2.64,3775.0
2017-09-19,2.645,2.645,2.615,2.64,23925.0
2017-09-20,2.63,2.63,2.625,2.625,23185.0
2017-09-21,2.61,2.61,2.61,2.61,74000.0
2017-09-22,2.61,2.64,2.61,2.615,76766.0
2017-09-25,2.615,2.63,2.615,2.63,21287.0
2017-09-26,2.63,2.63,2.63,2.63,0.0
2017-09-27,2.625,2.63,2.625,2.63,35136.0
2017-09-28,2.63,2.63,2.63,2.63,0.0
2017-09-29,2.64,2.64,2.64,2.64,23825.0
2017-10-02,2.64,2.64,2.64,2.64,0.0
2017-10-03,2.645,2.645,2.645,2.645,17585.0
2017-10-04,2.64,2.64,2.64,2.64,6779.0
2017-10-05,2.625,2.625,2.625,2.625,6180.0
2017-10-06,2.645,2.645,2.645,2.645,9377.0
2017-10-09,2.64,2.645,2.64,2.64,21976.0
2017-10-10,2.645,2.655,2.645,2.655,24398.0
2017-10-11,2.655,2.655,2.655,2.655,7936.0
2017-10-12,2.655,2.655,2.64,2.64,4494.0
2017-10-13,2.655,2.66,2.655,2.66,21835.0
2017-10-16,2.66,2.66,2.66,2.66,0.0
2017-10-17,2.66,2.66,2.655,2.655,6851.0
2017-10-18,2.645,2.655,2.64,2.655,31869.0
2017-10-19,2.655,2.655,2.655,2.655,2500.0
2017-10-20,2.63,2.655,2.63,2.655,6979.0
2017-10-23,2.655,2.655,2.655,2.655,4780.0
2017-10-24,2.655,2.66,2.645,2.66,27044.0
2017-10-25,2.67,2.67,2.67,2.67,5640.0
2017-10-26,2.655,2.655,2.655,2.655,54000.0
2017-10-27,2.675,2.675,2.675,2.675,5887.0
2017-10-30,2.675,2.675,2.655,2.655,7076.0
2017-10-31,2.675,2.675,2.675,2.675,88386.0
2017-11-01,2.68,2.68,2.675,2.675,18497.0
2017-11-02,2.66,2.66,2.66,2.66,29465.0
2017-11-03,2.66,2.68,2.66,2.68,6678.0
2017-11-06,2.68,2.68,2.68,2.68,14837.0
2017-11-07,2.69,2.69,2.69,2.69,4235.0
2017-11-08,2.68,2.69,2.675,2.675,41237.0
2017-11-09,2.69,2.69,2.675,2.675,16349.0
2017-11-10,2.675,2.675,2.675,2.675,3692.0
2017-11-13,2.675,2.675,2.675,2.675,38248.0
2017-11-14,2.675,2.68,2.675,2.68,38801.0
2017-11-15,2.66,2.68,2.66,2.68,7526.0
2017-11-16,2.68,2.68,2.68,2.68,22282.0
2017-11-17,2.68,2.69,2.68,2.69,33137.0
2017-11-20,2.69,2.69,2.69,2.69,13124.0
2017-11-21,2.69,2.69,2.69,2.69,31221.0
2017-11-22,2.69,2.69,2.69,2.69,1738.0
2017-11-23,2.705,2.705,2.695,2.695,5957.0
2017-11-24,2.695,2.695,2.675,2.675,27517.0
2017-11-27,2.69,2.69,2.69,2.69,23120.0
2017-11-28,2.695,2.695,2.69,2.69,56085.0
2017-11-29,2.695,2.695,2.68,2.69,32020.0
2017-11-30,2.69,2.695,2.69,2.695,56850.0
2017-12-01,2.695,2.695,2.695,2.695,1906.0
2017-12-04,2.69,2.695,2.675,2.695,83173.0
2017-12-05,2.69,2.69,2.67,2.69,73554.0
2017-12-06,2.69,2.69,2.675,2.675,26368.0
2017-12-07,2.67,2.69,2.67,2.69,46262.0
2017-12-08,2.68,2.68,2.675,2.675,102990.0
2017-12-11,2.68,2.695,2.68,2.695,21873.0
2017-12-12,2.69,2.705,2.69,2.705,12084.0
2017-12-13,2.695,2.695,2.695,2.695,77180.0
2017-12-14,2.695,2.695,2.69,2.69,22419.0
2017-12-15,2.675,2.69,2.675,2.69,6369.0
2017-12-18,2.695,2.695,2.695,2.695,23856.0
2017-12-19,2.695,2.705,2.695,2.705,22516.0
2017-12-20,2.705,2.705,2.705,2.705,5078.0
2017-12-21,2.695,2.695,2.695,2.695,16404.0
2017-12-22,2.695,2.695,2.695,2.695,20135.0
2017-12-27,2.695,2.705,2.695,2.695,37000.0
2017-12-28,2.695,2.695,2.695,2.695,10000.0
2017-12-29,2.695,2.695,2.695,2.695,1000.0
2018-01-02,2.675,2.7,2.675,2.7,9483.0
2018-01-03,2.7,2.7,2.7,2.7,0.0
2018-01-04,2.705,2.705,2.705,2.705,5730.0
2018-01-05,2.705,2.705,2.705,2.705,0.0
2018-01-08,2.715,2.715,2.705,2.715,8525.0
2018-01-09,2.715,2.715,2.7,2.715,15217.0
2018-01-10,2.715,2.715,2.715,2.715,56214.0
2018-01-11,2.715,2.715,2.715,2.715,2000.0
2018-01-12,2.715,2.715,2.715,2.715,15442.0
2018-01-15,2.7,2.72,2.7,2.72,14959.0
2018-01-16,2.72,2.72,2.715,2.715,73423.0
2018-01-17,2.705,2.705,2.705,2.705,62006.0
2018-01-18,2.705,2.705,2.705,2.705,0.0
2018-01-19,2.7,2.7,2.685,2.685,176670.0
2018-01-22,2.7,2.7,2.7,2.7,6500.0
2018-01-23,2.685,2.705,2.685,2.705,19126.0
2018-01-24,2.705,2.705,2.705,2.705,0.0
2018-01-25,2.705,2.705,2.685,2.685,23406.0
2018-01-29,2.7,2.715,2.7,2.715,6685.0
2018-01-30,2.69,2.69,2.69,2.69,10434.0
2018-01-31,2.69,2.69,2.69,2.69,17755.0
2018-02-01,2.69,2.705,2.69,2.705,117607.0
2018-02-02,2.69,2.69,2.69,2.69,4000.0
2018-02-05,2.685,2.685,2.685,2.685,282290.0
2018-02-06,2.67,2.67,2.67,2.67,8826.0
2018-02-07,2.7,2.7,2.675,2.675,100015.0
2018-02-08,2.675,2.675,2.675,2.675,2273.0
2018-02-09,2.675,2.675,2.675,2.675,28527.0
2018-02-12,2.675,2.675,2.675,2.675,0.0
2018-02-13,2.675,2.675,2.675,2.675,13959.0
2018-02-14,2.66,2.66,2.655,2.655,3954.0
2018-02-15,2.685,2.685,2.685,2.685,36526.0
2018-02-16,2.69,2.69,2.69,2.69,1776.0
2018-02-19,2.69,2.7,2.67,2.67,20463.0
2018-02-20,2.67,2.67,2.67,2.67,0.0
2018-02-21,2.69,2.69,2.69,2.69,1809.0
2018-02-22,2.675,2.675,2.675,2.675,4250.0
2018-02-23,2.675,2.675,2.675,2.675,0.0
2018-02-26,2.685,2.685,2.685,2.685,2209.0
2018-02-27,2.715,2.715,2.715,2.715,4305.0
2018-02-28,2.705,2.705,2.705,2.705,27340.0
2018-03-01,2.685,2.7,2.685,2.7,16429.0
2018-03-02,2.7,2.7,2.7,2.7,0.0
2018-03-05,2.69,2.69,2.69,2.69,72829.0
2018-03-06,2.685,2.705,2.685,2.685,19214.0
2018-03-07,2.69,2.69,2.69,2.69,1122.0
2018-03-08,2.7,2.7,2.7,2.7,15947.0
2018-03-09,2.705,2.705,2.705,2.705,20155.0
2018-03-12,2.705,2.705,2.69,2.69,11503.0
2018-03-13,2.685,2.685,2.685,2.685,43457.0
2018-03-14,2.685,2.685,2.685,2.685,0.0
2018-03-15,2.69,2.7,2.69,2.7,9845.0
2018-03-16,2.7,2.7,2.7,2.7,2740.0
2018-03-19,2.7,2.7,2.7,2.7,0.0
2018-03-20,2.7,2.7,2.685,2.7,45193.0
2018-03-21,2.69,2.7,2.69,2.7,179697.0
2018-03-22,2.685,2.69,2.685,2.685,24810.0
2018-03-23,2.67,2.685,2.67,2.67,31036.0
2018-03-26,2.685,2.685,2.67,2.685,5842.0
2018-03-27,2.675,2.7,2.675,2.7,32067.0
2018-03-28,2.67,2.67,2.67,2.67,4640.0
2018-03-29,2.69,2.69,2.69,2.69,6074.0
2018-04-03,2.685,2.685,2.67,2.685,77705.0
2018-04-04,2.69,2.69,2.67,2.685,35064.0
2018-04-05,2.675,2.685,2.675,2.675,10265.0
2018-04-06,2.675,2.69,2.675,2.69,23782.0
2018-04-09,2.66,2.66,2.66,2.66,3296.0
2018-04-10,2.66,2.66,2.66,2.66,0.0
2018-04-11,2.7,2.7,2.7,2.7,7243.0
2018-04-12,2.675,2.685,2.675,2.685,32910.0
2018-04-13,2.685,2.7,2.685,2.7,11306.0
2018-04-16,2.705,2.705,2.685,2.685,5443.0
2018-04-17,2.685,2.685,2.685,2.685,0.0
2018-04-18,2.705,2.705,2.705,2.705,21713.0
2018-04-19,2.705,2.705,2.705,2.705,0.0
2018-04-20,2.705,2.705,2.705,2.705,10226.0
2018-04-23,2.705,2.715,2.705,2.715,11138.0
2018-04-24,2.7,2.715,2.7,2.715,36855.0
2018-04-26,2.7,2.715,2.7,2.715,13602.0
2018-04-27,2.7,2.7,2.7,2.7,2500.0
2018-04-30,2.715,2.72,2.715,2.72,29548.0
2018-05-01,2.72,2.72,2.72,2.72,0.0
2018-05-02,2.72,2.72,2.72,2.72,0.0
2018-05-03,2.73,2.73,2.705,2.705,47649.0
2018-05-04,2.705,2.705,2.705,2.705,16400.0
2018-05-07,2.705,2.705,2.705,2.705,0.0
2018-05-08,2.73,2.73,2.715,2.715,12243.0
2018-05-09,2.715,2.715,2.715,2.715,0.0
2018-05-10,2.715,2.715,2.715,2.715,0.0
2018-05-11,2.715,2.715,2.715,2.715,2183.0
2018-05-14,2.735,2.735,2.735,2.735,9450.0
2018-05-15,2.735,2.735,2.735,2.735,23718.0
2018-05-16,2.735,2.735,2.735,2.735,12107.0
2018-05-17,2.715,2.715,2.715,2.715,9706.0
2018-05-18,2.72,2.72,2.72,2.72,6734.0
2018-05-21,2.72,2.72,2.72,2.72,0.0
2018-05-22,2.72,2.73,2.72,2.73,24015.0
2018-05-23,2.72,2.72,2.72,2.72,74510.0
2018-05-24,2.72,2.72,2.72,2.72,136071.0
2018-05-25,2.72,2.72,2.72,2.72,13019.0
2018-05-28,2.715,2.715,2.69,2.715,83340.0
2018-05-29,2.7,2.715,2.7,2.715,543.0
2018-05-30,2.705,2.705,2.705,2.705,25274.0
2018-05-31,2.715,2.715,2.69,2.69,29635.0
2018-06-01,2.705,2.705,2.69,2.69,4418.0
2018-06-04,2.69,2.69,2.69,2.69,9000.0
2018-06-05,2.705,2.715,2.69,2.715,58674.0
2018-06-06,2.69,2.7,2.69,2.7,8843.0
2018-06-07,2.7,2.7,2.7,2.7,101268.0
2018-06-08,2.7,2.73,2.7,2.73,64587.0
2018-06-12,2.72,2.72,2.705,2.705,8674.0
2018-06-13,2.705,2.705,2.705,2.705,96700.0
2018-06-14,2.7,2.72,2.7,2.72,30590.0
2018-06-15,2.73,2.73,2.73,2.73,16836.0
2018-06-18,2.735,2.735,2.73,2.73,27439.0
2018-06-19,2.735,2.735,2.715,2.715,30281.0
2018-06-20,2.715,2.715,2.715,2.715,0.0
2018-06-21,2.72,2.72,2.72,2.72,2200.0
2018-06-22,2.72,2.735,2.72,2.735,21739.0
2018-06-25,2.73,2.73,2.715,2.73,43459.0
2018-06-26,2.73,2.73,2.73,2.73,2350.0
2018-06-27,2.73,2.73,2.73,2.73,0.0
2018-06-28,2.73,2.73,2.73,2.73,0.0
2018-06-29,2.735,2.735,2.735,2.735,16738.0
2018-07-02,2.73,2.73,2.73,2.73,67178.0
2018-07-03,2.725,2.73,2.725,2.73,51980.0
2018-07-04,2.71,2.71,2.71,2.71,3824.0
2018-07-05,2.73,2.73,2.73,2.73,29611.0
2018-07-06,2.73,2.74,2.725,2.74,15221.0
2018-07-09,2.74,2.74,2.74,2.74,0.0
2018-07-10,2.74,2.74,2.74,2.74,55785.0
2018-07-11,2.74,2.74,2.74,2.74,50643.0
2018-07-12,2.745,2.745,2.74,2.745,53830.0
2018-07-13,2.745,2.745,2.74,2.74,7238.0
2018-07-16,2.74,2.74,2.74,2.74,30310.0
2018-07-17,2.74,2.74,2.725,2.725,51368.0
2018-07-18,2.745,2.745,2.74,2.745,46165.0
2018-07-19,2.745,2.745,2.745,2.745,20662.0
2018-07-20,2.745,2.745,2.745,2.745,55830.0
2018-07-23,2.745,2.745,2.73,2.74,186799.0
2018-07-24,2.73,2.745,2.73,2.745,40744.0
2018-07-25,2.755,2.755,2.74,2.745,47231.0
2018-07-26,2.725,2.745,2.725,2.745,70915.0
2018-07-27,2.76,2.76,2.755,2.755,54468.0
2018-07-30,2.745,2.745,2.745,2.745,54761.0
2018-07-31,2.745,2.745,2.745,2.745,89653.0
2018-08-01,2.755,2.755,2.73,2.73,36461.0
2018-08-02,2.755,2.755,2.725,2.725,31836.0
2018-08-03,2.745,2.745,2.73,2.745,83993.0
2018-08-06,2.745,2.745,2.745,2.745,213577.0
2018-08-07,2.755,2.755,2.745,2.745,190857.0
2018-08-08,2.745,2.745,2.745,2.745,0.0
2018-08-09,2.755,2.755,2.73,2.73,209379.0
2018-08-10,2.755,2.755,2.74,2.755,63571.0
2018-08-13,2.745,2.745,2.745,2.745,29655.0
2018-08-14,2.74,2.755,2.74,2.755,44009.0
2018-08-15,2.755,2.755,2.755,2.755,3666.0
2018-08-16,2.755,2.755,2.74,2.755,70390.0
2018-08-17,2.755,2.755,2.755,2.755,41245.0
2018-08-20,2.755,2.755,2.755,2.755,42600.0
2018-08-21,2.755,2.755,2.74,2.745,227792.0
2018-08-22,2.74,2.745,2.74,2.745,101481.0
2018-08-23,2.755,2.755,2.74,2.755,63590.0
2018-08-24,2.755,2.755,2.755,2.755,3272.0
2018-08-27,2.755,2.755,2.755,2.755,72.0
2018-08-28,2.755,2.76,2.755,2.76,8630.0
2018-08-29,2.745,2.76,2.745,2.76,26868.0
2018-08-30,2.76,2.77,2.76,2.77,59282.0
2018-08-31,2.76,2.76,2.76,2.76,68919.0
2018-09-03,2.76,2.76,2.76,2.76,24684.0
2018-09-04,2.76,2.76,2.76,2.76,69251.0
2018-09-05,2.755,2.755,2.755,2.755,5000.0
2018-09-06,2.74,2.755,2.74,2.74,36218.0
2018-09-07,2.745,2.745,2.745,2.745,803.0
2018-09-10,2.755,2.76,2.755,2.76,18310.0
2018-09-11,2.76,2.76,2.76,2.76,8771.0
2018-09-12,2.745,2.745,2.745,2.745,6693.0
2018-09-13,2.745,2.745,2.745,2.745,0.0
2018-09-14,2.76,2.76,2.76,2.76,5759.0
2018-09-17,2.745,2.76,2.745,2.755,35666.0
2018-09-18,2.755,2.755,2.74,2.74,2750.0
2018-09-19,2.74,2.76,2.74,2.76,23412.0
2018-09-20,2.76,2.77,2.74,2.755,93715.0
2018-09-21,2.76,2.76,2.76,2.76,14697.0
2018-09-24,2.755,2.755,2.755,2.755,9703.0
2018-09-25,2.77,2.77,2.77,2.77,68208.0
2018-09-26,2.77,2.77,2.77,2.77,0.0
2018-09-27,2.775,2.775,2.775,2.775,3126.0
2018-09-28,2.775,2.775,2.775,2.775,6815.0
2018-10-01,2.77,2.77,2.755,2.77,23117.0
2018-10-02,2.77,2.77,2.76,2.77,47500.0
2018-10-03,2.775,2.775,2.775,2.775,20869.0
2018-10-04,2.785,2.785,2.785,2.785,3013.0
2018-10-05,2.76,2.785,2.76,2.785,12224.0
2018-10-08,2.755,2.775,2.755,2.775,34229.0
2018-10-09,2.755,2.755,2.755,2.755,8250.0
2018-10-10,2.755,2.755,2.755,2.755,13656.0
2018-10-11,2.74,2.74,2.74,2.74,2000.0
2018-10-12,2.74,2.74,2.74,2.74,2000.0
2018-10-15,2.73,2.73,2.73,2.73,2068.0
2018-10-16,2.74,2.74,2.74,2.74,31476.0
2018-10-17,2.755,2.755,2.745,2.745,9636.0
2018-10-18,2.745,2.745,2.745,2.745,0.0
2018-10-19,2.74,2.74,2.74,2.74,39308.0
2018-10-22,2.74,2.74,2.74,2.74,1370.0
2018-10-23,2.74,2.74,2.715,2.715,100722.0
2018-10-24,2.73,2.73,2.73,2.73,4000.0
2018-10-25,2.715,2.715,2.715,2.715,45280.0
2018-10-26,2.71,2.71,2.71,2.71,6588.0
2018-10-29,2.7,2.71,2.695,2.71,61007.0
2018-10-30,2.695,2.695,2.695,2.695,31484.0
2018-10-31,2.71,2.71,2.71,2.71,14106.0
2018-11-01,2.725,2.725,2.71,2.71,57165.0
2018-11-02,2.71,2.71,2.71,2.71,13986.0
2018-11-05,2.73,2.73,2.725,2.725,7376.0
2018-11-06,2.73,2.73,2.73,2.73,42214.0
2018-11-07,2.73,2.73,2.73,2.73,62398.0
2018-11-08,2.745,2.745,2.715,2.73,22946.0
2018-11-09,2.715,2.73,2.715,2.73,29313.0
2018-11-12,2.73,2.73,2.715,2.73,25044.0
2018-11-13,2.725,2.725,2.725,2.725,62611.0
2018-11-14,2.725,2.725,2.715,2.715,60376.0
2018-11-15,2.71,2.71,2.71,2.71,2750.0
2018-11-16,2.715,2.715,2.715,2.715,5641.0
2018-11-19,2.71,2.71,2.695,2.695,11463.0
2018-11-20,2.7,2.7,2.685,2.7,114372.0
2018-11-21,2.695,2.7,2.695,2.7,92416.0
2018-11-22,2.685,2.71,2.685,2.71,57005.0
2018-11-23,2.685,2.71,2.685,2.71,4575.0
2018-11-26,2.7,2.7,2.695,2.695,175.0
2018-11-27,2.695,2.695,2.695,2.695,564.0
2018-11-28,2.71,2.71,2.71,2.71,10000.0
2018-11-29,2.71,2.71,2.71,2.71,24903.0
2018-11-30,2.715,2.715,2.7,2.7,10413.0
2018-12-03,2.71,2.715,2.71,2.715,72238.0
2018-12-04,2.7,2.71,2.695,2.71,34756.0
2018-12-05,2.7,2.71,2.7,2.71,15248.0
2018-12-06,2.71,2.71,2.7,2.7,16318.0
2018-12-07,2.695,2.7,2.695,2.7,48173.0
2018-12-10,2.7,2.7,2.665,2.665,295198.0
2018-12-11,2.67,2.685,2.67,2.685,10947.0
2018-12-12,2.695,2.695,2.68,2.68,10042.0
2018-12-13,2.68,2.68,2.68,2.68,10000.0
2018-12-14,2.695,2.695,2.67,2.67,51880.0
2018-12-17,2.68,2.695,2.68,2.695,33966.0
2018-12-18,2.685,2.685,2.685,2.685,3081.0
2018-12-19,2.67,2.68,2.67,2.68,18359.0
2018-12-20,2.68,2.695,2.68,2.685,50900.0
2018-12-21,2.695,2.695,2.67,2.68,70702.0
2018-12-24,2.655,2.655,2.655,2.655,11369.0
2018-12-27,2.67,2.695,2.67,2.695,504.0
2018-12-28,2.68,2.68,2.68,2.68,42067.0
2018-12-31,2.68,2.68,2.68,2.68,0.0
2019-01-02,2.7,2.7,2.685,2.685,24202.0
2019-01-03,2.685,2.685,2.685,2.685,0.0
2019-01-04,2.68,2.68,2.68,2.68,3142.0
2019-01-07,2.71,2.71,2.71,2.71,5429.0
2019-01-08,2.71,2.71,2.695,2.695,79044.0
2019-01-09,2.715,2.715,2.715,2.715,8029.0
2019-01-10,2.715,2.715,2.715,2.715,1400.0
2019-01-11,2.715,2.715,2.7,2.7,51970.0
2019-01-14,2.7,2.7,2.7,2.7,0.0
2019-01-15,2.715,2.715,2.695,2.715,89364.0
2019-01-16,2.725,2.725,2.7,2.7,1254.0
2019-01-17,2.73,2.73,2.71,2.725,5693.0
2019-01-18,2.73,2.73,2.71,2.71,28870.0
2019-01-21,2.74,2.74,2.73,2.73,15971.0
2019-01-22,2.73,2.73,2.73,2.73,4915.0
2019-01-23,2.73,2.73,2.71,2.71,24653.0
2019-01-24,2.71,2.73,2.71,2.73,9036.0
2019-01-25,2.74,2.74,2.74,2.74,22697.0
2019-01-29,2.73,2.73,2.715,2.715,44302.0
2019-01-30,2.74,2.74,2.74,2.74,7970.0
2019-01-31,2.73,2.73,2.73,2.73,2805.0
2019-02-01,2.715,2.73,2.715,2.715,10002.0
2019-02-04,2.74,2.74,2.74,2.74,2077.0
2019-02-05,2.73,2.755,2.73,2.73,57358.0
2019-02-06,2.745,2.755,2.74,2.755,93373.0
2019-02-07,2.77,2.77,2.765,2.765,5232.0
2019-02-08,2.74,2.74,2.74,2.74,7556.0
2019-02-11,2.74,2.74,2.74,2.74,8349.0
2019-02-12,2.745,2.745,2.745,2.745,1969.0
2019-02-13,2.765,2.765,2.765,2.765,3230.0
2019-02-14,2.77,2.77,2.77,2.77,73481.0
2019-02-15,2.745,2.755,2.745,2.755,14632.0
2019-02-18,2.755,2.755,2.755,2.755,0.0
2019-02-19,2.755,2.755,2.755,2.755,0.0
2019-02-20,2.755,2.755,2.745,2.745,15612.0
2019-02-21,2.765,2.78,2.755,2.765,13373.0
2019-02-22,2.765,2.765,2.765,2.765,0.0
2019-02-25,2.78,2.78,2.78,2.78,8036.0
2019-02-26,2.755,2.755,2.755,2.755,1042.0
2019-02-27,2.78,2.78,2.78,2.78,24794.0
2019-02-28,2.785,2.785,2.785,2.785,6283.0
2019-03-01,2.785,2.785,2.785,2.785,0.0
2019-03-04,2.77,2.78,2.77,2.78,6577.0
2019-03-05,2.785,2.785,2.77,2.77,118378.0
2019-03-06,2.795,2.795,2.795,2.795,2000.0
2019-03-07,2.78,2.795,2.77,2.77,86558.0
2019-03-08,2.77,2.785,2.765,2.765,18253.0
2019-03-11,2.785,2.785,2.765,2.78,37535.0
2019-03-12,2.77,2.785,2.77,2.785,36013.0
2019-03-13,2.785,2.785,2.785,2.785,21960.0
2019-03-14,2.795,2.795,2.78,2.78,8520.0
2019-03-15,2.785,2.785,2.785,2.785,4121.0
2019-03-18,2.785,2.8,2.785,2.785,13517.0
2019-03-19,2.785,2.8,2.78,2.8,11456.0
2019-03-20,2.8,2.8,2.8,2.8,26364.0
2019-03-21,2.795,2.795,2.78,2.78,16814.0
2019-03-22,2.785,2.785,2.785,2.785,3768.0
2019-03-25,2.78,2.795,2.78,2.795,9868.0
2019-03-26,2.795,2.795,2.78,2.78,78739.0
2019-03-27,2.795,2.795,2.77,2.78,95190.0
2019-03-28,2.795,2.795,2.795,2.795,13650.0
2019-03-29,2.785,2.8,2.785,2.8,29931.0
2019-04-01,2.81,2.81,2.785,2.785,11522.0
2019-04-02,2.81,2.81,2.81,2.81,36712.0
2019-04-03,2.815,2.815,2.815,2.815,16612.0
2019-04-04,2.795,2.795,2.795,2.795,11085.0
2019-04-05,2.795,2.795,2.795,2.795,27427.0
2019-04-08,2.815,2.815,2.795,2.815,8398.0
2019-04-09,2.815,2.815,2.795,2.795,12969.0
2019-04-10,2.815,2.815,2.815,2.815,5479.0
2019-04-11,2.795,2.81,2.795,2.81,71577.0
2019-04-12,2.815,2.815,2.8,2.8,31484.0
2019-04-15,2.795,2.825,2.795,2.8,43385.0
2019-04-16,2.8,2.8,2.8,2.8,0.0
2019-04-17,2.8,2.8,2.8,2.8,8206.0
2019-04-18,2.825,2.825,2.8,2.815,14632.0
2019-04-23,2.81,2.81,2.81,2.81,16402.0
2019-04-24,2.815,2.83,2.815,2.83,23957.0
2019-04-26,2.83,2.84,2.83,2.84,65271.0
2019-04-29,2.83,2.83,2.815,2.815,21461.0
2019-04-30,2.815,2.815,2.815,2.815,261.0
2019-05-01,2.81,2.815,2.81,2.815,7521.0
2019-05-02,2.815,2.83,2.815,2.83,35456.0
2019-05-03,2.83,2.83,2.83,2.83,6463.0
2019-05-06,2.83,2.84,2.815,2.825,13178.0
2019-05-07,2.815,2.815,2.815,2.815,2036.0
2019-05-08,2.815,2.825,2.81,2.81,100441.0
2019-05-09,2.81,2.81,2.81,2.81,0.0
2019-05-10,2.81,2.825,2.81,2.825,41550.0
2019-05-13,2.825,2.825,2.81,2.81,16340.0
2019-05-14,2.795,2.815,2.795,2.815,19208.0
2019-05-15,2.81,2.81,2.81,2.81,5000.0
2019-05-16,2.81,2.81,2.81,2.81,0.0
2019-05-17,2.81,2.81,2.81,2.81,0.0
2019-05-20,2.81,2.81,2.81,2.81,0.0
2019-05-21,2.845,2.845,2.845,2.845,1333.0
2019-05-22,2.825,2.845,2.825,2.845,16888.0
2019-05-23,2.84,2.84,2.825,2.825,64978.0
2019-05-24,2.815,2.83,2.815,2.83,3236.0
2019-05-27,2.815,2.83,2.815,2.83,21929.0
2019-05-28,2.84,2.84,2.815,2.815,54953.0
2019-05-29,2.83,2.83,2.81,2.81,22889.0
2019-05-30,2.81,2.81,2.81,2.81,0.0
2019-05-31,2.83,2.83,2.83,2.83,20162.0
2019-06-03,2.8,2.825,2.8,2.8,39282.0
2019-06-04,2.8,2.825,2.8,2.825,23108.0
2019-06-05,2.825,2.825,2.825,2.825,0.0
2019-06-06,2.815,2.815,2.815,2.815,5453.0
2019-06-07,2.815,2.83,2.815,2.83,9987.0
2019-06-11,2.84,2.845,2.825,2.825,31210.0
2019-06-12,2.855,2.855,2.825,2.825,14088.0
2019-06-13,2.83,2.845,2.83,2.845,30250.0
2019-06-14,2.855,2.855,2.855,2.855,132719.0
2019-06-17,2.855,2.855,2.855,2.855,10724.0
2019-06-18,2.855,2.86,2.855,2.855,50206.0
2019-06-19,2.855,2.855,2.855,2.855,0.0
2019-06-20,2.87,2.87,2.87,2.87,36440.0
2019-06-21,2.875,2.875,2.855,2.855,39436.0
2019-06-24,2.845,2.87,2.845,2.855,21543.0
2019-06-25,2.87,2.87,2.87,2.87,1277.0
2019-06-26,2.86,2.86,2.86,2.86,26590.0
2019-06-27,2.84,2.86,2.84,2.86,54629.0
2019-06-28,2.86,2.86,2.86,2.86,0.0
2019-07-01,2.875,2.875,2.875,2.875,16826.0
2019-07-02,2.875,2.875,2.875,2.875,13807.0
2019-07-03,2.875,2.875,2.875,2.875,0.0
2019-07-04,2.875,2.875,2.855,2.855,13540.0
2019-07-05,2.875,2.875,2.855,2.875,6805.0
2019-07-08,2.865,2.865,2.85,2.85,46330.0
2019-07-09,2.875,2.875,2.85,2.85,11630.0
2019-07-10,2.875,2.875,2.85,2.85,8655.0
2019-07-11,2.875,2.875,2.875,2.875,2732.0
2019-07-12,2.875,2.875,2.875,2.875,94117.0
2019-07-15,2.855,2.865,2.85,2.865,14834.0
2019-07-16,2.865,2.865,2.865,2.865,52336.0
2019-07-17,2.865,2.865,2.865,2.865,29272.0
2019-07-18,2.865,2.865,2.865,2.865,21804.0
2019-07-19,2.865,2.865,2.865,2.865,162860.0
2019-07-22,2.865,2.865,2.865,2.865,28924.0
2019-07-23,2.875,2.875,2.875,2.875,154380.0
2019-07-24,2.88,2.88,2.88,2.88,43243.0
2019-07-25,2.875,2.875,2.875,2.875,1130.0
2019-07-26,2.89,2.89,2.875,2.88,73316.0
2019-07-29,2.88,2.88,2.88,2.88,0.0
2019-07-30,2.91,2.91,2.865,2.865,190745.0
2019-07-31,2.89,2.89,2.88,2.88,42082.0
2019-08-01,2.88,2.88,2.88,2.88,15514.0
2019-08-02,2.88,2.88,2.88,2.88,34461.0
2019-08-05,2.855,2.875,2.855,2.875,81500.0
2019-08-06,2.855,2.855,2.855,2.855,35611.0
2019-08-07,2.865,2.875,2.85,2.875,38295.0
2019-08-08,2.88,2.88,2.85,2.875,63315.0
2019-08-09,2.875,2.875,2.875,2.875,0.0
2019-08-12,2.88,2.88,2.88,2.88,85759.0
2019-08-13,2.865,2.865,2.855,2.865,26759.0
2019-08-14,2.855,2.88,2.855,2.88,39923.0
2019-08-15,2.88,2.88,2.88,2.88,0.0
2019-08-16,2.875,2.875,2.85,2.85,89429.0
2019-08-19,2.875,2.875,2.875,2.875,13340.0
2019-08-20,2.88,2.88,2.88,2.88,40479.0
2019-08-21,2.855,2.875,2.855,2.875,17461.0
2019-08-22,2.875,2.875,2.865,2.865,3264.0
2019-08-23,2.875,2.875,2.875,2.875,17615.0
2019-08-26,2.855,2.865,2.855,2.865,16693.0
2019-08-27,2.865,2.875,2.865,2.875,67929.0
2019-08-28,2.875,2.875,2.875,2.875,0.0
2019-08-29,2.875,2.875,2.875,2.875,6800.0
2019-08-30,2.89,2.89,2.88,2.88,8228.0
2019-09-02,2.88,2.88,2.875,2.88,39251.0
2019-09-03,2.89,2.89,2.88,2.88,29775.0
2019-09-04,2.865,2.88,2.865,2.88,8300.0
2019-09-05,2.88,2.88,2.88,2.88,137.0
2019-09-06,2.88,2.88,2.88,2.88,0.0
2019-09-09,2.88,2.88,2.88,2.88,13194.0
2019-09-10,2.88,2.88,2.88,2.88,14650.0
2019-09-11,2.88,2.88,2.88,2.88,5000.0
2019-09-12,2.88,2.89,2.865,2.865,30800.0
2019-09-13,2.865,2.865,2.865,2.865,0.0
2019-09-16,2.88,2.88,2.88,2.88,56757.0
2019-09-17,2.88,2.88,2.88,2.88,90771.0
2019-09-18,2.89,2.89,2.865,2.865,15532.0
2019-09-19,2.89,2.89,2.89,2.89,5777.0
2019-09-20,2.895,2.895,2.895,2.895,14351.0
2019-09-23,2.895,2.895,2.895,2.895,30914.0
2019-09-24,2.89,2.905,2.88,2.905,9783.0
2019-09-25,2.895,2.895,2.895,2.895,10792.0
2019-09-26,2.89,2.89,2.875,2.875,9960.0
2019-09-27,2.895,2.895,2.875,2.88,42627.0
2019-09-30,2.88,2.895,2.88,2.895,6488.0
2019-10-01,2.895,2.895,2.895,2.895,18826.0
2019-10-02,2.895,2.895,2.88,2.88,15883.0
2019-10-03,2.89,2.89,2.89,2.89,23662.0
2019-10-04,2.89,2.89,2.89,2.89,88096.0
2019-10-07,2.89,2.89,2.89,2.89,0.0
2019-10-08,2.89,2.895,2.89,2.895,19942.0
2019-10-09,2.89,2.89,2.88,2.88,8294.0
2019-10-10,2.88,2.89,2.88,2.89,12787.0
2019-10-11,2.88,2.89,2.88,2.89,62406.0
2019-10-14,2.895,2.895,2.895,2.895,1045.0
2019-10-15,2.89,2.89,2.89,2.89,1617.0
2019-10-16,2.905,2.905,2.905,2.905,58446.0
2019-10-17,2.905,2.905,2.88,2.895,8628.0
2019-10-18,2.905,2.905,2.905,2.905,2688.0
2019-10-21,2.895,2.895,2.895,2.895,40278.0
2019-10-22,2.895,2.905,2.895,2.905,25543.0
2019-10-23,2.89,2.89,2.88,2.88,4618.0
2019-10-24,2.905,2.905,2.875,2.895,30366.0
2019-10-25,2.895,2.895,2.875,2.895,36390.0
2019-10-28,2.875,2.905,2.875,2.905,20945.0
2019-10-29,2.875,2.905,2.875,2.88,102580.0
2019-10-30,2.895,2.895,2.89,2.895,27066.0
2019-10-31,2.895,2.895,2.875,2.875,33516.0
2019-11-01,2.89,2.89,2.875,2.875,38582.0
2019-11-04,2.895,2.895,2.88,2.88,11000.0
2019-11-05,2.875,2.895,2.875,2.88,11264.0
2019-11-06,2.895,2.895,2.88,2.895,14167.0
2019-11-07,2.895,2.895,2.895,2.895,0.0
2019-11-08,2.905,2.905,2.905,2.905,21759.0
2019-11-11,2.905,2.905,2.905,2.905,24524.0
2019-11-12,2.905,2.905,2.895,2.895,42785.0
2019-11-13,2.89,2.89,2.89,2.89,7541.0
2019-11-14,2.895,2.895,2.895,2.895,3888.0
2019-11-15,2.91,2.91,2.91,2.91,70963.0
2019-11-18,2.91,2.91,2.91,2.91,4011.0
2019-11-19,2.895,2.91,2.895,2.91,12229.0
2019-11-20,2.92,2.92,2.895,2.91,32952.0
2019-11-21,2.91,2.91,2.89,2.89,113916.0
2019-11-22,2.895,2.91,2.895,2.91,18075.0
2019-11-25,2.91,2.91,2.895,2.895,46941.0
2019-11-26,2.92,2.92,2.92,2.92,16779.0
2019-11-27,2.905,2.92,2.905,2.905,62883.0
2019-11-28,2.91,2.925,2.91,2.925,29329.0
2019-11-29,2.925,2.925,2.925,2.925,57120.0
2019-12-02,2.925,2.925,2.92,2.92,10122.0
2019-12-03,2.92,2.92,2.89,2.905,70237.0
2019-12-04,2.905,2.905,2.88,2.88,46429.0
2019-12-05,2.91,2.91,2.91,2.91,4000.0
2019-12-06,2.895,2.91,2.895,2.91,2652.0
2019-12-09,2.895,2.92,2.895,2.92,4710.0
2019-12-10,2.895,2.91,2.895,2.91,12651.0
2019-12-11,2.92,2.92,2.92,2.92,19733.0
2019-12-12,2.91,2.91,2.91,2.91,2665.0
2019-12-13,2.92,2.92,2.92,2.92,9310.0
2019-12-16,2.91,2.935,2.91,2.935,43803.0
2019-12-17,2.935,2.935,2.92,2.92,26648.0
2019-12-18,2.935,2.935,2.935,2.935,1458.0
2019-12-19,2.945,2.945,2.91,2.91,40991.0
2019-12-20,2.92,2.92,2.92,2.92,2000.0
2019-12-23,2.925,2.925,2.925,2.925,46131.0
2019-12-24,2.925,2.925,2.925,2.925,0.0
2019-12-27,2.925,2.925,2.925,2.925,1350.0
2019-12-30,2.925,2.925,2.925,2.925,0.0
2019-12-31,2.91,2.91,2.895,2.895,9108.0
2020-01-02,2.945,2.945,2.945,2.945,0.0
2020-01-03,2.9,2.9,2.9,2.9,4000.0
2020-01-06,2.92,2.92,2.9,2.905,12921.0
2020-01-07,2.905,2.93,2.905,2.93,8442.0
2020-01-08,2.93,2.93,2.93,2.93,0.0
2020-01-09,2.94,2.94,2.94,2.94,8085.0
2020-01-10,2.94,2.94,2.92,2.92,27096.0
2020-01-13,2.94,2.94,2.915,2.915,20126.0
2020-01-14,2.945,2.945,2.93,2.93,21978.0
2020-01-15,2.945,2.945,2.945,2.945,1350.0
2020-01-16,2.955,2.955,2.94,2.94,756.0
2020-01-17,2.955,2.955,2.955,2.955,3620.0
2020-01-20,2.96,2.96,2.955,2.955,4040.0
2020-01-21,2.96,2.96,2.945,2.945,3117.0
2020-01-22,2.955,2.96,2.94,2.96,46064.0
2020-01-23,2.94,2.955,2.93,2.955,21870.0
2020-01-24,2.94,2.945,2.94,2.945,2548.0
2020-01-28,2.93,2.93,2.92,2.93,20619.0
2020-01-29,2.93,2.955,2.93,2.955,24369.0
2020-01-30,2.955,2.955,2.945,2.945,32300.0
2020-01-31,2.955,2.955,2.945,2.955,68813.0
2020-02-03,2.945,2.945,2.93,2.945,44604.0
2020-02-04,2.955,2.955,2.93,2.93,38487.0
2020-02-05,2.955,2.955,2.93,2.945,26871.0
2020-02-06,2.93,2.955,2.93,2.955,36249.0
2020-02-07,2.955,2.955,2.955,2.955,30206.0
2020-02-10,2.945,2.955,2.945,2.955,47445.0
2020-02-11,2.93,2.96,2.93,2.96,31372.0
2020-02-12,2.94,2.955,2.94,2.94,18081.0
2020-02-13,2.94,2.94,2.94,2.94,0.0
2020-02-14,2.955,2.955,2.945,2.945,62073.0
2020-02-17,2.96,2.96,2.945,2.96,11530.0
2020-02-18,2.945,2.96,2.945,2.96,33214.0
2020-02-19,2.96,2.96,2.96,2.96,15390.0
2020-02-20,2.97,2.97,2.97,2.97,10600.0
2020-02-21,2.97,2.97,2.97,2.97,14487.0
2020-02-24,2.96,2.96,2.94,2.94,48265.0
2020-02-25,2.93,2.955,2.93,2.93,108919.0
2020-02-26,2.92,2.94,2.92,2.92,18032.0
2020-02-27,2.94,2.94,2.93,2.93,25456.0
2020-02-28,2.905,2.905,2.89,2.905,54529.0
2020-03-02,2.9,2.9,2.89,2.9,21823.0
2020-03-03,2.93,2.94,2.93,2.93,23950.0
2020-03-04,2.915,2.92,2.915,2.92,40634.0
2020-03-05,2.905,2.93,2.905,2.905,248177.0
2020-03-06,2.94,2.94,2.905,2.905,43069.0
2020-03-09,2.865,2.875,2.865,2.865,60816.0
2020-03-10,2.825,2.865,2.825,2.85,77530.0
2020-03-11,2.885,2.885,2.85,2.865,39125.0
2020-03-12,2.85,2.85,2.78,2.795,98417.0
2020-03-13,2.77,2.77,2.73,2.73,62677.0
2020-03-16,2.755,2.78,2.74,2.74,38443.0
2020-03-17,2.715,2.75,2.715,2.725,29511.0
2020-03-18,2.75,2.75,2.75,2.75,2881.0
2020-03-19,2.73,2.73,2.71,2.71,7115.0
2020-03-20,2.66,2.7,2.66,2.67,61793.0
2020-03-23,2.675,2.675,2.63,2.645,64417.0
2020-03-24,2.675,2.675,2.675,2.675,14750.0
2020-03-25,2.725,2.725,2.695,2.695,119023.0
2020-03-26,2.75,2.755,2.73,2.75,464405.0
2020-03-27,2.77,2.79,2.75,2.77,206662.0
2020-03-30,2.75,2.75,2.75,2.75,171208.0
2020-03-31,2.755,2.79,2.755,2.77,63515.0
2020-04-01,2.78,2.78,2.765,2.78,104131.0
2020-04-02,2.77,2.77,2.77,2.77,15000.0
2020-04-03,2.765,2.765,2.755,2.755,54719.0
2020-04-06,2.77,2.78,2.77,2.78,83071.0
2020-04-07,2.78,2.78,2.78,2.78,89928.0
2020-04-08,2.78,2.78,2.78,2.78,0.0
2020-04-09,2.79,2.79,2.79,2.79,427576.0
2020-04-14,2.795,2.795,2.795,2.795,250531.0
2020-04-15,2.825,2.825,2.825,2.825,359.0
2020-04-16,2.82,2.82,2.805,2.805,110252.0
2020-04-17,2.81,2.82,2.81,2.82,20627.0
2020-04-20,2.825,2.835,2.81,2.81,229761.0
2020-04-21,2.82,2.82,2.795,2.795,150706.0
2020-04-22,2.81,2.81,2.79,2.81,33781.0
2020-04-23,2.79,2.795,2.79,2.79,47452.0
2020-04-24,2.79,2.79,2.79,2.79,15650.0
2020-04-27,2.795,2.795,2.795,2.795,32080.0
2020-04-28,2.81,2.82,2.795,2.82,46553.0
2020-04-29,2.82,2.825,2.82,2.825,13309.0
2020-04-30,2.835,2.845,2.835,2.835,8894.0
2020-05-01,2.835,2.835,2.81,2.81,41173.0
2020-05-04,2.825,2.825,2.825,2.825,6999.0
2020-05-05,2.81,2.835,2.81,2.81,33044.0
2020-05-06,2.82,2.82,2.82,2.82,2801.0
2020-05-07,2.825,2.835,2.825,2.835,8403.0
2020-05-08,2.81,2.81,2.81,2.81,8250.0
2020-05-11,2.845,2.845,2.845,2.845,23629.0
2020-05-12,2.825,2.825,2.825,2.825,6840.0
2020-05-13,2.81,2.81,2.81,2.81,5614.0
2020-05-14,2.81,2.81,2.81,2.81,0.0
2020-05-15,2.82,2.82,2.81,2.81,19539.0
2020-05-18,2.85,2.85,2.825,2.825,196928.0
2020-05-19,2.835,2.835,2.835,2.835,2265.0
2020-05-20,2.835,2.845,2.835,2.845,651.0
2020-05-21,2.85,2.85,2.85,2.85,13050.0
2020-05-22,2.85,2.85,2.85,2.85,3600.0
2020-05-25,2.85,2.85,2.85,2.85,0.0
2020-05-26,2.85,2.875,2.85,2.875,64029.0
2020-05-27,2.86,2.865,2.86,2.865,16241.0
2020-05-28,2.9,2.9,2.875,2.89,53828.0
2020-05-29,2.89,2.89,2.89,2.89,20526.0
2020-06-01,2.865,2.865,2.865,2.865,23540.0
2020-06-02,2.885,2.885,2.885,2.885,6141.0
2020-06-03,2.885,2.885,2.885,2.885,0.0
2020-06-04,2.915,2.915,2.885,2.885,15354.0
2020-06-05,2.885,2.905,2.885,2.885,44247.0
2020-06-09,2.89,2.905,2.89,2.905,4551.0
2020-06-10,2.92,2.93,2.92,2.93,6392.0
2020-06-11,2.93,2.93,2.9,2.915,6297.0
2020-06-12,2.9,2.9,2.9,2.9,4097.0
2020-06-15,2.865,2.865,2.865,2.865,15589.0
2020-06-16,2.885,2.885,2.885,2.885,503.0
2020-06-17,2.885,2.885,2.885,2.885,0.0
2020-06-18,2.905,2.905,2.905,2.905,908.0
2020-06-19,2.915,2.915,2.905,2.905,14360.0
2020-06-22,2.885,2.905,2.885,2.905,38595.0
2020-06-23,2.915,2.915,2.905,2.915,54386.0
2020-06-24,2.905,2.905,2.89,2.89,6764.0
2020-06-25,2.885,2.885,2.875,2.875,13738.0
2020-06-26,2.9,2.9,2.875,2.875,4744.0
2020-06-29,2.89,2.89,2.89,2.89,1369.0
2020-06-30,2.885,2.905,2.885,2.885,93402.0
2020-07-01,2.935,2.935,2.935,2.935,0.0
2020-07-02,2.89,2.89,2.89,2.89,20193.0
2020-07-03,2.89,2.89,2.89,2.89,0.0
2020-07-06,2.9,2.9,2.9,2.9,5525.0
2020-07-07,2.925,2.925,2.9,2.9,17101.0
2020-07-08,2.9,2.9,2.9,2.9,0.0
2020-07-09,2.91,2.915,2.91,2.915,13800.0
2020-07-10,2.915,2.915,2.915,2.915,9213.0
2020-07-13,2.915,2.915,2.915,2.915,11000.0
2020-07-14,2.9,2.9,2.9,2.9,1958.0
2020-07-15,2.91,2.91,2.91,2.91,1256.0
2020-07-16,2.925,2.925,2.925,2.925,13800.0
2020-07-17,2.925,2.925,2.91,2.91,118134.0
2020-07-20,2.91,2.925,2.91,2.925,5540.0
2020-07-21,2.925,2.925,2.925,2.925,4845.0
2020-07-22,2.925,2.925,2.91,2.91,46588.0
2020-07-23,2.91,2.925,2.91,2.91,25750.0
2020-07-24,2.91,2.925,2.91,2.91,40887.0
2020-07-27,2.925,2.925,2.925,2.925,8528.0
2020-07-28,2.91,2.91,2.91,2.91,1267.0
2020-07-29,2.91,2.91,2.91,2.91,0.0
2020-07-30,2.91,2.91,2.91,2.91,4049.0
2020-07-31,2.935,2.935,2.9,2.925,49928.0
2020-08-03,2.925,2.925,2.925,2.925,0.0
2020-08-04,2.915,2.915,2.915,2.915,1807.0
2020-08-05,2.935,2.935,2.935,2.935,16960.0
2020-08-06,2.91,2.935,2.91,2.935,33980.0
2020-08-07,2.935,2.935,2.935,2.935,0.0
2020-08-10,2.915,2.94,2.915,2.94,5968.0
2020-08-11,2.925,2.925,2.925,2.925,20235.0
2020-08-12,2.925,2.94,2.925,2.94,7179.0
2020-08-13,2.94,2.95,2.94,2.94,6830.0
2020-08-14,2.935,2.935,2.925,2.925,5845.0
2020-08-17,2.915,2.915,2.915,2.915,1507.0
2020-08-18,2.935,2.935,2.915,2.915,12524.0
2020-08-19,2.925,2.925,2.915,2.915,4393.0
2020-08-20,2.915,2.935,2.915,2.935,15814.0
2020-08-21,2.915,2.915,2.915,2.915,983.0
2020-08-24,2.925,2.94,2.925,2.94,21767.0
2020-08-25,2.925,2.94,2.925,2.94,2086.0
2020-08-26,2.94,2.94,2.94,2.94,0.0
2020-08-27,2.935,2.935,2.925,2.925,4019.0
2020-08-28,2.91,2.935,2.91,2.935,27955.0
2020-08-31,2.935,2.935,2.91,2.91,46768.0
2020-09-01,2.915,2.915,2.91,2.91,6818.0
2020-09-02,2.925,2.935,2.91,2.91,26714.0
2020-09-03,2.94,2.94,2.915,2.925,10289.0
2020-09-04,2.925,2.925,2.925,2.925,0.0
2020-09-07,2.925,2.925,2.925,2.925,11277.0
2020-09-08,2.935,2.935,2.91,2.91,12090.0
2020-09-09,2.915,2.915,2.9,2.915,45452.0
2020-09-10,2.91,2.925,2.9,2.925,69482.0
2020-09-11,2.915,2.915,2.9,2.9,3928.0
2020-09-14,2.9,2.9,2.9,2.9,4111.0
2020-09-15,2.9,2.9,2.9,2.9,0.0
2020-09-16,2.91,2.91,2.91,2.91,19609.0
2020-09-17,2.935,2.935,2.925,2.925,47469.0
2020-09-18,2.9,2.915,2.9,2.915,17155.0
2020-09-21,2.9,2.915,2.9,2.915,14788.0
2020-09-22,2.91,2.91,2.91,2.91,11064.0
2020-09-23,2.91,2.91,2.91,2.91,0.0
2020-09-24,2.91,2.91,2.91,2.91,0.0
2020-09-25,2.915,2.915,2.915,2.915,17915.0
2020-09-28,2.925,2.925,2.925,2.925,4468.0
2020-09-29,2.91,2.925,2.91,2.925,26222.0
2020-09-30,2.925,2.925,2.925,2.925,0.0
2020-10-01,2.9,2.9,2.9,2.9,13922.0
2020-10-02,2.9,2.91,2.9,2.91,27527.0
2020-10-05,2.915,2.915,2.9,2.9,8154.0
2020-10-06,2.9,2.9,2.9,2.9,0.0
2020-10-07,2.915,2.915,2.915,2.915,15932.0
2020-10-08,2.94,2.95,2.94,2.95,3198.0
2020-10-09,2.925,2.95,2.925,2.95,60801.0
2020-10-12,2.925,2.95,2.925,2.95,10381.0
2020-10-13,2.965,2.965,2.94,2.94,4784.0
2020-10-14,2.935,2.955,2.935,2.955,10990.0
2020-10-15,2.94,2.94,2.94,2.94,4625.0
2020-10-16,2.94,2.965,2.94,2.965,34675.0
2020-10-19,2.965,2.965,2.965,2.965,905.0
2020-10-20,2.965,2.965,2.965,2.965,0.0
2020-10-21,2.975,2.975,2.95,2.965,36986.0
2020-10-22,2.935,2.955,2.935,2.935,23469.0
2020-10-23,2.935,2.955,2.935,2.955,6285.0
2020-10-26,2.955,2.955,2.955,2.955,0.0
2020-10-27,2.95,2.95,2.94,2.94,34311.0
2020-10-28,2.94,2.94,2.94,2.94,2734.0
2020-10-29,2.91,2.91,2.91,2.91,20475.0
2020-10-30,2.935,2.935,2.9,2.9,23756.0
2020-11-02,2.9,2.91,2.9,2.91,7685.0
2020-11-03,2.9,2.915,2.9,2.915,15381.0
2020-11-04,2.915,2.935,2.915,2.935,20000.0
2020-11-05,2.925,2.95,2.925,2.94,67292.0
2020-11-06,2.95,2.95,2.95,2.95,705.0
2020-11-09,2.955,2.965,2.955,2.965,17500.0
2020-11-10,2.99,2.99,2.965,2.965,28130.0
2020-11-11,2.98,2.995,2.98,2.98,75697.0
2020-11-12,2.995,3.015,2.995,3.015,28629.0
2020-11-13,3.015,3.015,3.015,3.015,0.0
2020-11-16,3.015,3.015,3.015,3.015,0.0
2020-11-17,3.02,3.02,3.02,3.02,33653.0
2020-11-18,3.03,3.03,3.015,3.015,23260.0
2020-11-19,3.015,3.015,3.015,3.015,0.0
2020-11-20,3.03,3.03,3.015,3.015,13655.0
2020-11-23,3.035,3.035,3.015,3.035,53229.0
2020-11-24,3.045,3.045,3.03,3.03,10655.0
2020-11-25,3.035,3.035,3.035,3.035,500.0
2020-11-26,3.055,3.055,3.035,3.035,33250.0
2020-11-27,3.045,3.045,3.035,3.035,17511.0
2020-11-30,3.035,3.035,3.02,3.02,11711.0
2020-12-01,3.02,3.03,3.02,3.03,48153.0
2020-12-02,3.03,3.03,3.03,3.03,4329.0
2020-12-03,3.045,3.055,3.035,3.035,70507.0
2020-12-04,3.035,3.035,3.035,3.035,20653.0
2020-12-07,3.035,3.035,3.035,3.035,0.0
2020-12-08,3.045,3.045,3.045,3.045,6584.0
2020-12-09,3.055,3.07,3.055,3.07,6047.0
2020-12-10,3.035,3.035,3.035,3.035,3896.0
2020-12-11,3.055,3.055,3.055,3.055,3407.0
2020-12-14,3.035,3.045,3.035,3.035,27594.0
2020-12-15,3.035,3.035,3.035,3.035,0.0
2020-12-16,3.055,3.055,3.055,3.055,15988.0
2020-12-17,3.055,3.055,3.035,3.035,9589.0
2020-12-18,3.035,3.035,3.035,3.035,0.0
2020-12-21,3.035,3.06,3.035,3.035,12357.0
2020-12-22,3.06,3.06,3.03,3.03,22256.0
2020-12-23,3.03,3.03,3.03,3.03,1300.0
2020-12-24,3.03,3.03,3.03,3.03,1185.0
2020-12-29,3.03,3.06,3.03,3.06,19843.0
2020-12-30,3.06,3.06,3.06,3.06,0.0
2020-12-31,3.06,3.06,3.06,3.06,0.0
2021-01-04,3.115,3.115,3.115,3.115,0.0
2021-01-05,3.025,3.025,3.025,3.025,550.0
2021-01-06,3.025,3.025,3.025,3.025,0.0
2021-01-07,3.025,3.025,3.025,3.025,0.0
2021-01-08,3.05,3.05,3.05,3.05,7000.0
2021-01-11,3.05,3.05,3.05,3.05,2710.0
2021-01-12,3.065,3.075,3.065,3.075,17097.0
2021-01-13,3.05,3.05,3.05,3.05,8684.0
2021-01-14,3.075,3.075,3.075,3.075,8726.0
2021-01-15,3.06,3.065,3.06,3.06,33232.0
2021-01-18,3.06,3.075,3.05,3.075,74632.0
2021-01-19,3.08,3.08,3.06,3.06,33864.0
2021-01-20,3.075,3.075,3.075,3.075,10000.0
2021-01-21,3.075,3.08,3.075,3.08,6882.0
2021-01-22,3.08,3.09,3.08,3.09,139980.0
2021-01-25,3.075,3.075,3.075,3.075,1348.0
2021-01-27,3.06,3.06,3.06,3.06,4192.0
2021-01-28,3.05,3.05,3.05,3.05,5539.0
2021-01-29,3.05,3.075,3.05,3.075,38901.0
2021-02-01,3.035,3.065,3.035,3.065,77470.0
2021-02-02,3.075,3.075,3.06,3.06,18626.0
2021-02-03,3.09,3.09,3.08,3.09,134744.0
2021-02-04,3.09,3.09,3.08,3.09,45078.0
2021-02-05,3.1,3.1,3.1,3.1,46246.0
2021-02-08,3.1,3.1,3.075,3.075,25486.0
2021-02-09,3.075,3.1,3.075,3.09,65702.0
2021-02-10,3.1,3.1,3.075,3.075,100790.0
2021-02-11,3.075,3.075,3.075,3.075,0.0
2021-02-12,3.1,3.1,3.1,3.1,19820.0
2021-02-15,3.1,3.1,3.1,3.1,18964.0
2021-02-16,3.1,3.1,3.08,3.08,9349.0
2021-02-17,3.08,3.08,3.08,3.08,250.0
2021-02-18,3.105,3.105,3.075,3.075,23182.0
2021-02-19,3.08,3.09,3.065,3.075,15515.0
2021-02-22,3.08,3.08,3.06,3.08,3231.0
2021-02-23,3.075,3.08,3.05,3.08,17158.0
2021-02-24,3.05,3.075,3.05,3.075,26949.0
2021-02-25,3.08,3.08,3.08,3.08,10626.0
2021-02-26,3.05,3.05,3.05,3.05,10000.0
2021-03-01,3.075,3.08,3.06,3.08,49198.0
2021-03-02,3.065,3.065,3.065,3.065,8350.0
2021-03-03,3.08,3.08,3.08,3.08,17385.0
2021-03-04,3.08,3.08,3.08,3.08,0.0
2021-03-05,3.075,3.08,3.075,3.08,37098.0
2021-03-08,3.09,3.09,3.09,3.09,11588.0
2021-03-09,3.065,3.09,3.065,3.09,16144.0
2021-03-10,3.075,3.09,3.075,3.09,79153.0
2021-03-11,3.08,3.08,3.08,3.08,4256.0
2021-03-12,3.09,3.09,3.075,3.09,89528.0
2021-03-15,3.065,3.09,3.065,3.09,20866.0
2021-03-16,3.075,3.075,3.075,3.075,4068.0
2021-03-17,3.075,3.075,3.075,3.075,0.0
2021-03-18,3.08,3.08,3.08,3.08,5000.0
2021-03-19,3.065,3.08,3.065,3.075,186358.0
2021-03-22,3.08,3.09,3.075,3.075,194458.0
2021-03-23,3.09,3.09,3.09,3.09,15335.0
2021-03-24,3.09,3.09,3.09,3.09,13260.0
2021-03-25,3.1,3.1,3.09,3.09,56570.0
2021-03-26,3.09,3.09,3.09,3.09,0.0
2021-03-29,3.105,3.105,3.1,3.1,11993.0
2021-03-30,3.1,3.1,3.1,3.1,0.0
2021-03-31,3.1,3.1,3.1,3.1,0.0
2021-04-01,3.105,3.105,3.105,3.105,63370.0
2021-04-06,3.115,3.115,3.105,3.115,20163.0
2021-04-07,3.09,3.09,3.09,3.09,2220.0
2021-04-08,3.09,3.09,3.09,3.09,0.0
2021-04-09,3.115,3.125,3.115,3.125,32803.0
2021-04-12,3.125,3.125,3.125,3.125,0.0
2021-04-13,3.125,3.125,3.125,3.125,0.0
2021-04-14,3.125,3.125,3.115,3.115,29426.0
2021-04-15,3.115,3.115,3.115,3.115,144.0
2021-04-16,3.115,3.115,3.115,3.115,0.0
2021-04-19,3.125,3.125,3.125,3.125,32765.0
2021-04-20,3.115,3.115,3.1,3.115,68524.0
2021-04-21,3.115,3.115,3.115,3.115,0.0
2021-04-22,3.115,3.115,3.1,3.1,29921.0
2021-04-23,3.125,3.125,3.1,3.125,22594.0
2021-04-26,3.13,3.13,3.105,3.105,134.0
2021-04-27,3.125,3.125,3.1,3.1,12802.0
2021-04-28,3.105,3.105,3.105,3.105,2500.0
2021-04-29,3.125,3.125,3.125,3.125,6.0
2021-04-30,3.125,3.125,3.125,3.125,4600.0
2021-05-03,3.125,3.125,3.125,3.125,7865.0
2021-05-04,3.115,3.125,3.115,3.125,26206.0
2021-05-05,3.125,3.13,3.105,3.115,137601.0
2021-05-06,3.115,3.115,3.115,3.115,11513.0
2021-05-07,3.13,3.13,3.13,3.13,41487.0
2021-05-10,3.14,3.14,3.13,3.13,5752.0
2021-05-11,3.14,3.14,3.125,3.125,23644.0
2021-05-12,3.125,3.125,3.1,3.125,64638.0
2021-05-13,3.105,3.125,3.105,3.125,8440.0
2021-05-14,3.13,3.13,3.125,3.125,10909.0
2021-05-17,3.13,3.14,3.13,3.13,31778.0
2021-05-18,3.13,3.13,3.115,3.13,48050.0
2021-05-19,3.125,3.125,3.125,3.125,13122.0
2021-05-20,3.125,3.125,3.105,3.105,7580.0
2021-05-21,3.125,3.13,3.125,3.13,36977.0
2021-05-24,3.13,3.13,3.13,3.13,96043.0
2021-05-25,3.14,3.14,3.13,3.14,64545.0
2021-05-26,3.14,3.14,3.14,3.14,17754.0
2021-05-27,3.14,3.15,3.125,3.15,30697.0
2021-05-28,3.15,3.15,3.15,3.15,20822.0
2021-05-31,3.15,3.15,3.15,3.15,0.0
2021-06-01,3.14,3.15,3.14,3.14,13062.0
2021-06-02,3.15,3.15,3.15,3.15,15185.0
2021-06-03,3.13,3.155,3.13,3.155,14981.0
2021-06-04,3.155,3.165,3.155,3.165,9080.0
2021-06-07,3.165,3.165,3.155,3.155,45293.0
2021-06-08,3.155,3.155,3.155,3.155,24162.0
2021-06-09,3.15,3.165,3.15,3.165,46594.0
2021-06-10,3.155,3.165,3.15,3.165,177020.0
2021-06-11,3.165,3.165,3.165,3.165,22596.0
2021-06-15,3.17,3.17,3.15,3.15,13625.0
2021-06-16,3.17,3.17,3.165,3.165,16492.0
2021-06-17,3.165,3.17,3.165,3.17,16886.0
2021-06-18,3.17,3.17,3.17,3.17,43032.0
2021-06-21,3.17,3.17,3.155,3.155,11151.0
2021-06-22,3.165,3.165,3.165,3.165,23059.0
2021-06-23,3.155,3.165,3.155,3.165,19154.0
2021-06-24,3.155,3.155,3.15,3.15,54581.0
2021-06-25,3.165,3.17,3.15,3.17,35504.0
2021-06-28,3.15,3.17,3.15,3.17,8915.0
2021-06-29,3.17,3.17,3.15,3.15,26133.0
2021-06-30,3.17,3.17,3.17,3.17,3615.0
2021-07-01,3.18,3.18,3.17,3.17,31263.0
2021-07-02,3.18,3.18,3.18,3.18,18343.0
2021-07-05,3.16,3.18,3.155,3.18,78841.0
2021-07-06,3.17,3.17,3.155,3.17,75492.0
2021-07-07,3.17,3.17,3.17,3.17,24926.0
2021-07-08,3.16,3.18,3.16,3.17,83071.0
2021-07-09,3.17,3.17,3.16,3.16,11677.0
2021-07-12,3.17,3.17,3.17,3.17,28558.0
2021-07-13,3.18,3.18,3.18,3.18,1777.0
2021-07-14,3.16,3.18,3.16,3.18,13064.0
2021-07-15,3.18,3.18,3.18,3.18,62638.0
2021-07-16,3.155,3.17,3.155,3.17,43785.0
2021-07-19,3.155,3.17,3.155,3.17,2619.0
2021-07-20,3.135,3.16,3.135,3.16,71651.0
2021-07-21,3.155,3.155,3.155,3.155,33500.0
2021-07-22,3.18,3.18,3.155,3.155,41409.0
2021-07-23,3.185,3.185,3.18,3.18,47091.0
2021-07-26,3.185,3.185,3.18,3.18,43978.0
2021-07-27,3.185,3.185,3.16,3.18,60422.0
2021-07-28,3.155,3.18,3.155,3.17,22102.0
2021-07-29,3.18,3.18,3.18,3.18,15200.0
2021-07-30,3.18,3.185,3.18,3.18,46723.0
2021-08-02,3.18,3.18,3.18,3.18,0.0
2021-08-03,3.195,3.195,3.185,3.185,7984.0
2021-08-04,3.185,3.185,3.185,3.185,67293.0
2021-08-05,3.195,3.195,3.195,3.195,19507.0
2021-08-06,3.195,3.195,3.195,3.195,80783.0
2021-08-09,3.195,3.195,3.195,3.195,5222.0
2021-08-10,3.195,3.195,3.17,3.17,53203.0
2021-08-11,3.17,3.205,3.17,3.195,77442.0
2021-08-12,3.205,3.205,3.205,3.205,7828.0
2021-08-13,3.18,3.205,3.18,3.205,149529.0
2021-08-16,3.205,3.205,3.195,3.195,43637.0
2021-08-17,3.195,3.195,3.195,3.195,23754.0
2021-08-18,3.205,3.205,3.205,3.205,3183.0
2021-08-19,3.195,3.195,3.17,3.195,37730.0
2021-08-20,3.195,3.195,3.185,3.185,22063.0
2021-08-23,3.195,3.195,3.18,3.18,16766.0
2021-08-24,3.205,3.205,3.18,3.18,23156.0
2021-08-25,3.205,3.205,3.205,3.205,5249.0
2021-08-26,3.205,3.205,3.205,3.205,0.0
2021-08-27,3.195,3.205,3.195,3.205,73353.0
2021-08-30,3.205,3.205,3.205,3.205,91000.0
2021-08-31,3.21,3.21,3.185,3.205,40969.0
2021-09-01,3.185,3.21,3.185,3.21,156265.0
2021-09-02,3.21,3.21,3.185,3.205,80687.0
2021-09-03,3.185,3.22,3.185,3.22,21203.0
2021-09-06,3.22,3.22,3.205,3.21,16598.0
2021-09-07,3.21,3.22,3.21,3.22,22267.0
2021-09-08,3.21,3.21,3.21,3.21,12987.0
2021-09-09,3.205,3.21,3.185,3.185,57534.0
2021-09-10,3.185,3.21,3.185,3.21,26518.0
2021-09-13,3.21,3.21,3.205,3.21,66546.0
2021-09-14,3.21,3.21,3.21,3.21,129158.0
2021-09-15,3.21,3.21,3.21,3.21,85486.0
2021-09-16,3.21,3.21,3.21,3.21,31054.0
2021-09-17,3.205,3.21,3.205,3.21,48476.0
2021-09-20,3.205,3.205,3.195,3.195,25249.0
2021-09-21,3.18,3.185,3.16,3.16,23081.0
2021-09-22,3.18,3.185,3.17,3.185,36853.0
2021-09-23,3.195,3.195,3.18,3.195,59335.0
2021-09-24,3.17,3.195,3.17,3.195,39823.0
2021-09-27,3.205,3.205,3.18,3.205,17953.0
2021-09-28,3.18,3.195,3.18,3.195,44022.0
2021-09-29,3.18,3.18,3.18,3.18,95813.0
2021-09-30,3.185,3.195,3.185,3.195,22258.0
2021-10-01,3.195,3.195,3.155,3.155,29570.0
2021-10-04,3.185,3.185,3.185,3.185,44502.0
2021-10-05,3.18,3.18,3.18,3.18,3508.0
2021-10-06,3.18,3.18,3.16,3.18,124453.0
2021-10-07,3.18,3.18,3.18,3.18,196677.0
2021-10-08,3.185,3.185,3.16,3.185,97006.0
2021-10-11,3.185,3.185,3.18,3.185,36279.0
2021-10-12,3.17,3.18,3.16,3.18,16160.0
2021-10-13,3.18,3.18,3.18,3.18,47666.0
2021-10-14,3.185,3.185,3.185,3.185,43130.0
2021-10-15,3.195,3.195,3.195,3.195,14561.0
2021-10-18,3.195,3.205,3.195,3.205,35634.0
2021-10-19,3.205,3.205,3.205,3.205,26035.0
2021-10-20,3.205,3.205,3.18,3.18,60746.0
2021-10-21,3.205,3.205,3.18,3.205,92970.0
2021-10-22,3.205,3.205,3.205,3.205,2585.0
2021-10-25,3.205,3.205,3.18,3.205,53879.0
2021-10-26,3.205,3.205,3.205,3.205,2763.0
2021-10-27,3.205,3.205,3.195,3.205,26050.0
2021-10-28,3.195,3.205,3.18,3.18,108305.0
2021-10-29,3.17,3.185,3.16,3.16,36674.0
2021-11-01,3.16,3.195,3.16,3.195,35101.0
2021-11-02,3.195,3.195,3.185,3.195,11556.0
2021-11-03,3.205,3.205,3.18,3.205,167097.0
2021-11-04,3.205,3.205,3.18,3.18,168832.0
2021-11-05,3.21,3.21,3.21,3.21,19480.0
2021-11-08,3.22,3.22,3.195,3.21,37153.0
2021-11-09,3.195,3.22,3.195,3.21,93897.0
2021-11-10,3.195,3.22,3.195,3.21,58719.0
2021-11-11,3.22,3.22,3.21,3.21,30832.0
2021-11-12,3.22,3.22,3.21,3.22,28290.0
2021-11-15,3.22,3.22,3.205,3.21,31188.0
2021-11-16,3.22,3.22,3.22,3.22,26414.0
2021-11-17,3.195,3.22,3.195,3.22,52082.0
2021-11-18,3.195,3.22,3.195,3.22,20175.0
2021-11-19,3.21,3.21,3.195,3.21,158030.0
2021-11-22,3.22,3.22,3.21,3.22,87410.0
2021-11-23,3.21,3.21,3.21,3.21,42983.0
2021-11-24,3.21,3.21,3.195,3.195,20887.0
2021-11-25,3.195,3.21,3.195,3.21,22100.0
2021-11-26,3.22,3.22,3.185,3.205,55676.0
2021-11-29,3.185,3.195,3.18,3.18,87550.0
2021-11-30,3.195,3.205,3.18,3.205,31690.0
2021-12-01,3.18,3.185,3.18,3.185,42466.0
2021-12-02,3.18,3.18,3.18,3.18,2097.0
2021-12-03,3.17,3.195,3.17,3.195,27399.0
2021-12-06,3.18,3.195,3.18,3.18,10636.0
2021-12-07,3.205,3.205,3.205,3.205,10860.0
2021-12-08,3.21,3.21,3.195,3.195,3755.0
2021-12-09,3.21,3.21,3.21,3.21,38296.0
2021-12-10,3.195,3.21,3.195,3.21,57478.0
2021-12-13,3.21,3.22,3.195,3.195,74875.0
2021-12-14,3.21,3.21,3.195,3.21,42283.0
2021-12-15,3.21,3.21,3.185,3.205,174060.0
2021-12-16,3.21,3.22,3.185,3.185,35254.0
2021-12-17,3.205,3.205,3.205,3.205,5235.0
2021-12-20,3.195,3.195,3.185,3.185,17633.0
2021-12-21,3.17,3.195,3.17,3.195,28848.0
2021-12-22,3.205,3.205,3.205,3.205,38207.0
2021-12-23,3.205,3.205,3.185,3.185,28082.0
2021-12-24,3.205,3.21,3.205,3.21,3795.0
2021-12-29,3.22,3.22,3.22,3.22,9968.0
2021-12-30,3.22,3.22,3.22,3.22,84067.0
2021-12-31,3.22,3.22,3.22,3.22,7763.0
2022-01-04,3.225,3.225,3.225,3.225,23195.0
2022-01-05,3.215,3.215,3.215,3.215,10000.0
2022-01-06,3.21,3.21,3.21,3.21,12609.0
2022-01-07,3.19,3.19,3.19,3.19,13550.0
2022-01-10,3.215,3.215,3.215,3.215,5309.0
2022-01-11,3.175,3.19,3.175,3.19,88518.0
2022-01-12,3.19,3.19,3.19,3.19,0.0
2022-01-13,3.225,3.225,3.225,3.225,16535.0
2022-01-14,3.175,3.215,3.175,3.215,30366.0
2022-01-17,3.215,3.215,3.215,3.215,23533.0
2022-01-18,3.215,3.215,3.19,3.19,46570.0
2022-01-19,3.21,3.21,3.21,3.21,4509.0
2022-01-20,3.2,3.21,3.185,3.21,10342.0
2022-01-21,3.2,3.2,3.19,3.19,37587.0
2022-01-24,3.185,3.19,3.165,3.165,168029.0
2022-01-25,3.19,3.19,3.15,3.165,72592.0
2022-01-27,3.165,3.165,3.16,3.16,7598.0
2022-01-28,3.15,3.15,3.15,3.15,2010.0
2022-01-31,3.165,3.19,3.165,3.19,4929.0
2022-02-01,3.19,3.19,3.175,3.19,43255.0
2022-02-02,3.2,3.2,3.2,3.2,52246.0
2022-02-03,3.175,3.175,3.175,3.175,7.0
2022-02-04,3.19,3.19,3.19,3.19,21559.0
2022-02-07,3.2,3.2,3.165,3.165,52374.0
2022-02-08,3.165,3.165,3.165,3.165,0.0
2022-02-09,3.185,3.2,3.185,3.2,51648.0
2022-02-10,3.2,3.21,3.2,3.21,11877.0
2022-02-11,3.2,3.2,3.19,3.19,19297.0
2022-02-14,3.175,3.19,3.175,3.19,33971.0
2022-02-15,3.19,3.19,3.165,3.185,40960.0
2022-02-16,3.19,3.19,3.19,3.19,52826.0
2022-02-17,3.19,3.19,3.175,3.19,14526.0
2022-02-18,3.175,3.175,3.165,3.165,56366.0
2022-02-21,3.19,3.19,3.16,3.16,8141.0
2022-02-22,3.185,3.185,3.165,3.165,13472.0
2022-02-23,3.15,3.15,3.15,3.15,7238.0
2022-02-24,3.16,3.16,3.16,3.16,3758.0
2022-02-25,3.16,3.16,3.135,3.135,16777.0
2022-02-28,3.135,3.16,3.135,3.135,133311.0
2022-03-01,3.135,3.15,3.135,3.15,37032.0
2022-03-02,3.16,3.16,3.125,3.15,99935.0
2022-03-03,3.135,3.15,3.135,3.15,43775.0
2022-03-04,3.115,3.14,3.115,3.115,187310.0
2022-03-07,3.115,3.115,3.09,3.09,46601.0
2022-03-08,3.09,3.09,3.075,3.075,77630.0
2022-03-09,3.055,3.09,3.055,3.065,46335.0
2022-03-10,3.105,3.105,3.09,3.09,9319.0
2022-03-11,3.1,3.1,3.1,3.1,110000.0
2022-03-14,3.075,3.1,3.075,3.1,56102.0
2022-03-15,3.09,3.09,3.065,3.065,17085.0
2022-03-16,3.09,3.09,3.075,3.09,19338.0
2022-03-17,3.09,3.09,3.09,3.09,1369.0
2022-03-18,3.115,3.115,3.1,3.1,16292.0
2022-03-21,3.125,3.125,3.125,3.125,5396.0
2022-03-22,3.09,3.115,3.09,3.115,5323.0
2022-03-23,3.115,3.115,3.09,3.09,14684.0
2022-03-24,3.105,3.105,3.09,3.09,28364.0
2022-03-25,3.09,3.1,3.09,3.1,37076.0
2022-03-28,3.08,3.105,3.08,3.105,13725.0
2022-03-29,3.115,3.115,3.105,3.115,47352.0
2022-03-30,3.115,3.115,3.115,3.115,13345.0
2022-03-31,3.125,3.125,3.125,3.125,27164.0
2022-04-01,3.115,3.115,3.115,3.115,18847.0
2022-04-04,3.1,3.125,3.1,3.125,31813.0
2022-04-05,3.125,3.125,3.115,3.115,10847.0
2022-04-06,3.105,3.105,3.09,3.09,16181.0
2022-04-07,3.08,3.1,3.08,3.1,47803.0
2022-04-08,3.105,3.105,3.08,3.08,72199.0
2022-04-11,3.08,3.1,3.08,3.1,49436.0
2022-04-12,3.1,3.1,3.075,3.09,67625.0
2022-04-13,3.065,3.1,3.065,3.1,41332.0
2022-04-14,3.1,3.1,3.08,3.08,14040.0
2022-04-19,3.075,3.1,3.075,3.1,13674.0
2022-04-20,3.1,3.1,3.09,3.09,30310.0
2022-04-21,3.09,3.09,3.08,3.08,15891.0
2022-04-22,3.08,3.08,3.08,3.08,0.0
2022-04-26,3.08,3.08,3.075,3.08,28873.0
2022-04-27,3.075,3.075,3.055,3.075,35108.0
2022-04-28,3.08,3.08,3.08,3.08,14000.0
2022-04-29,3.08,3.08,3.065,3.065,16884.0
2022-05-02,3.065,3.08,3.055,3.08,27917.0
2022-05-03,3.08,3.08,3.055,3.08,150214.0
2022-05-04,3.075,3.075,3.075,3.075,9384.0
2022-05-05,3.075,3.075,3.075,3.075,26009.0
2022-05-06,3.055,3.055,3.04,3.04,32010.0
2022-05-09,3.03,3.055,3.03,3.055,12869.0
2022-05-10,3.05,3.05,3.03,3.03,6281.0
2022-05-11,3.05,3.05,3.03,3.03,62614.0
2022-05-12,3.03,3.05,3.03,3.03,17269.0
2022-05-13,3.065,3.065,3.04,3.065,18641.0
2022-05-16,3.065,3.065,3.05,3.065,29961.0
2022-05-17,3.065,3.065,3.04,3.065,19724.0
2022-05-18,3.065,3.065,3.05,3.05,6242.0
2022-05-19,3.05,3.05,3.05,3.05,2077.0
2022-05-20,3.065,3.065,3.065,3.065,7088.0
2022-05-23,3.065,3.065,3.04,3.055,9822.0
2022-05-24,3.055,3.055,3.055,3.055,17702.0
2022-05-25,3.03,3.03,3.03,3.03,14380.0
2022-05-26,3.055,3.055,3.055,3.055,24116.0
2022-05-27,3.055,3.055,3.055,3.055,0.0
2022-05-30,3.075,3.075,3.075,3.075,9357.0
2022-05-31,3.055,3.075,3.05,3.065,48711.0
2022-06-01,3.04,3.065,3.04,3.04,34997.0
2022-06-02,3.055,3.055,3.04,3.04,11322.0
2022-06-03,3.055,3.055,3.04,3.055,12397.0
2022-06-06,3.055,3.055,3.055,3.055,9850.0
2022-06-07,3.05,3.05,3.03,3.03,15731.0
2022-06-08,3.025,3.05,3.025,3.05,34957.0
2022-06-09,3.025,3.025,3.025,3.025,18775.0
2022-06-10,3.04,3.04,3.025,3.025,61420.0
2022-06-14,2.99,2.99,2.99,2.99,5560.0
2022-06-15,3.005,3.005,2.98,2.98,37675.0
2022-06-16,2.99,3.005,2.98,2.98,40633.0
2022-06-17,2.98,2.98,2.98,2.98,0.0
2022-06-20,2.995,2.995,2.97,2.995,9007.0
2022-06-21,2.99,2.995,2.98,2.98,26713.0
2022-06-22,3.005,3.005,2.98,2.98,45403.0
2022-06-23,2.98,3.005,2.98,2.99,2842.0
2022-06-24,3.015,3.015,2.99,2.99,27438.0
2022-06-27,2.995,3.005,2.995,3.005,9424.0
2022-06-28,2.995,3.015,2.995,2.995,59865.0
2022-06-29,2.995,3.015,2.99,2.995,121645.0
2022-06-30,2.995,2.995,2.995,2.995,37569.0
2022-07-01,3.015,3.015,2.99,3.015,13619.0
2022-07-04,3.015,3.015,3.015,3.015,0.0
2022-07-05,3.015,3.015,3.015,3.015,0.0
2022-07-06,3.0,3.025,3.0,3.025,29641.0
2022-07-07,3.0,3.015,3.0,3.015,7049.0
2022-07-08,2.99,3.015,2.99,3.01,27859.0
2022-07-11,3.01,3.01,2.99,2.99,877.0
2022-07-12,3.0,3.015,3.0,3.015,13923.0
2022-07-13,3.01,3.015,3.01,3.015,56325.0
2022-07-14,2.99,3.01,2.99,2.99,12811.0
2022-07-15,3.01,3.01,2.985,2.985,44085.0
2022-07-18,3.01,3.01,2.99,2.99,82026.0
2022-07-19,3.01,3.01,2.985,2.985,115703.0
2022-07-20,3.01,3.01,2.99,2.99,23488.0
2022-07-21,3.01,3.01,2.99,2.99,19841.0
2022-07-22,2.99,2.99,2.99,2.99,2014.0
2022-07-25,3.015,3.015,3.0,3.0,17975.0
2022-07-26,3.0,3.0,3.0,3.0,16356.0
2022-07-27,3.025,3.025,3.0,3.0,46997.0
2022-07-28,3.0,3.035,3.0,3.035,55614.0
2022-07-29,3.05,3.05,3.025,3.025,24200.0
2022-08-01,3.05,3.05,3.05,3.05,75746.0
2022-08-02,3.06,3.06,3.05,3.05,55604.0
2022-08-03,3.05,3.05,3.035,3.035,8581.0
2022-08-04,3.035,3.05,3.035,3.035,25560.0
2022-08-05,3.06,3.06,3.035,3.035,21371.0
2022-08-08,3.05,3.05,3.025,3.025,58229.0
2022-08-09,3.05,3.05,3.025,3.05,36686.0
2022-08-10,3.05,3.05,3.025,3.025,31974.0
2022-08-11,3.05,3.05,3.05,3.05,31454.0
2022-08-12,3.05,3.05,3.025,3.025,14442.0
2022-08-15,3.05,3.05,3.05,3.05,4254.0
2022-08-16,3.07,3.07,3.05,3.07,11775.0
2022-08-17,3.07,3.07,3.045,3.045,3006.0
2022-08-18,3.07,3.07,3.07,3.07,28797.0
2022-08-19,3.07,3.07,3.07,3.07,26407.0
2022-08-22,3.07,3.07,3.035,3.035,15699.0
2022-08-23,3.025,3.045,3.025,3.025,33188.0
2022-08-24,3.045,3.045,3.045,3.045,41519.0
2022-08-25,3.025,3.035,3.015,3.015,53800.0
2022-08-26,3.05,3.05,3.05,3.05,15794.0
2022-08-29,3.015,3.045,3.015,3.045,16938.0
2022-08-30,3.015,3.015,3.015,3.015,101980.0
2022-08-31,3.045,3.045,3.015,3.015,58246.0
2022-09-01,3.01,3.035,3.01,3.035,15781.0
2022-09-02,3.035,3.035,3.035,3.035,22210.0
2022-09-05,3.01,3.035,3.01,3.035,3248.0
2022-09-06,3.01,3.025,3.01,3.025,32430.0
2022-09-07,3.0,3.025,3.0,3.025,10287.0
2022-09-08,3.015,3.015,3.015,3.015,20500.0
2022-09-09,3.025,3.025,3.025,3.025,46957.0
2022-09-12,3.035,3.035,3.01,3.01,57539.0
2022-09-13,3.01,3.035,3.01,3.015,40921.0
2022-09-14,3.035,3.035,3.01,3.01,27355.0
2022-09-15,3.01,3.025,3.01,3.025,4077.0
2022-09-16,3.025,3.025,3.0,3.0,8385.0
2022-09-19,3.0,3.0,3.0,3.0,4079.0
2022-09-20,3.0,3.0,3.0,3.0,3070.0
2022-09-21,2.99,2.99,2.99,2.99,19029.0
2022-09-23,3.0,3.0,3.0,3.0,1436.0
2022-09-26,3.0,3.0,3.0,3.0,0.0
2022-09-27,2.985,2.985,2.985,2.985,5813.0
2022-09-28,2.965,2.985,2.965,2.985,10396.0
2022-09-29,2.985,2.985,2.985,2.985,6640.0
2022-09-30,2.955,2.985,2.955,2.965,77658.0
2022-10-03,2.965,2.965,2.965,2.965,13800.0
2022-10-04,3.0,3.0,2.975,2.975,17069.0
2022-10-05,3.01,3.035,3.01,3.035,17554.0
2022-10-06,3.025,3.025,3.025,3.025,1440.0
2022-10-07,3.0,3.01,3.0,3.0,25762.0
2022-10-10,2.985,3.01,2.985,3.01,18222.0
2022-10-11,2.975,2.975,2.975,2.975,29.0
2022-10-12,2.975,2.985,2.975,2.985,2203.0
2022-10-13,2.975,2.975,2.975,2.975,8318.0
2022-10-14,2.975,2.975,2.975,2.975,1661.0
2022-10-17,3.0,3.0,2.975,2.975,4901.0
2022-10-18,3.0,3.0,2.985,2.985,4862.0
2022-10-19,3.01,3.01,2.985,2.985,11438.0
2022-10-20,3.0,3.0,2.99,2.99,16696.0
2022-10-21,2.99,2.99,2.965,2.965,39677.0
2022-10-24,2.965,2.965,2.965,2.965,4005.0
2022-10-25,2.99,2.99,2.975,2.99,14281.0
2022-10-26,2.975,3.0,2.975,3.0,61333.0
2022-10-27,2.975,3.07,2.975,3.07,79450.0
2022-10-28,3.0,3.0,3.0,3.0,15892.0
2022-10-31,3.015,3.015,3.0,3.0,9670.0
2022-11-01,2.985,2.985,2.985,2.985,7618.0
2022-11-02,3.0,3.01,3.0,3.0,31593.0
2022-11-03,2.985,2.985,2.985,2.985,5083.0
2022-11-04,3.01,3.01,3.01,3.01,4285.0
2022-11-07,2.99,2.99,2.99,2.99,15812.0
2022-11-08,3.01,3.01,2.99,2.99,5088.0
2022-11-09,2.99,3.0,2.99,3.0,30686.0
2022-11-10,3.015,3.015,3.0,3.0,5522.0
2022-11-11,2.99,3.05,2.99,3.05,23923.0
2022-11-14,3.05,3.05,3.035,3.05,11060.0
2022-11-15,3.05,3.05,3.035,3.045,63085.0
2022-11-16,3.035,3.035,3.035,3.035,14609.0
2022-11-17,3.045,3.045,3.045,3.045,45735.0
2022-11-18,3.045,3.045,3.045,3.045,23256.0
2022-11-21,3.06,3.06,3.045,3.06,4944.0
2022-11-22,3.045,3.06,3.045,3.06,16466.0
2022-11-23,3.05,3.06,3.05,3.06,7320.0
2022-11-24,3.075,3.075,3.07,3.07,6211.0
2022-11-25,3.075,3.075,3.06,3.06,98484.0
2022-11-28,3.06,3.07,3.05,3.07,48911.0
2022-11-29,3.075,3.075,3.05,3.075,7360.0
2022-11-30,3.07,3.07,3.05,3.06,124985.0
2022-12-01,3.075,3.105,3.075,3.075,39595.0
2022-12-02,3.075,3.075,3.075,3.075,0.0
2022-12-05,3.075,3.095,3.075,3.075,62838.0
2022-12-06,3.07,3.095,3.07,3.095,6105.0
2022-12-07,3.07,3.095,3.07,3.07,62445.0
2022-12-08,3.07,3.085,3.07,3.07,33057.0
2022-12-09,3.07,3.095,3.07,3.095,8802.0
2022-12-12,3.095,3.095,3.06,3.085,6501.0
2022-12-13,3.095,3.095,3.07,3.07,11101.0
2022-12-14,3.095,3.095,3.075,3.075,36556.0
2022-12-15,3.075,3.075,3.07,3.07,20801.0
2022-12-16,3.06,3.085,3.06,3.06,44386.0
2022-12-19,3.075,3.075,3.075,3.075,2795.0
2022-12-20,3.05,3.075,3.05,3.07,173617.0
2022-12-21,3.06,3.085,3.06,3.06,19354.0
2022-12-22,3.095,3.095,3.07,3.07,3564.0
2022-12-23,3.07,3.07,3.07,3.07,0.0
2022-12-28,3.05,3.05,3.05,3.05,2945.0
2022-12-29,3.06,3.06,3.06,3.06,1471.0
2022-12-30,3.07,3.07,3.07,3.07,2.0
2023-01-03,3.08,3.08,3.05,3.05,4605.0
2023-01-04,3.05,3.07,3.05,3.07,7157.0
2023-01-05,3.08,3.08,3.05,3.08,19549.0
2023-01-06,3.05,3.05,3.05,3.05,6433.0
2023-01-09,3.095,3.095,3.07,3.07,112125.0
2023-01-10,3.08,3.08,3.07,3.07,33439.0
2023-01-11,3.07,3.07,3.07,3.07,14220.0
2023-01-12,3.105,3.105,3.085,3.085,2658.0
2023-01-13,3.095,3.095,3.095,3.095,1.0
2023-01-16,3.095,3.12,3.095,3.12,30197.0
2023-01-17,3.105,3.105,3.105,3.105,5700.0
2023-01-18,3.105,3.105,3.105,3.105,16600.0
2023-01-19,3.12,3.12,3.115,3.115,19052.0
2023-01-20,3.12,3.13,3.115,3.115,22164.0
2023-01-23,3.14,3.14,3.12,3.13,12711.0
2023-01-24,3.12,3.14,3.12,3.14,10825.0
2023-01-25,3.13,3.13,3.105,3.105,26383.0
2023-01-27,3.115,3.13,3.115,3.13,5732.0
2023-01-30,3.115,3.115,3.115,3.115,4275.0
2023-01-31,3.115,3.12,3.105,3.105,12679.0
2023-02-01,3.115,3.115,3.115,3.115,16035.0
2023-02-02,3.12,3.14,3.12,3.14,68972.0
2023-02-03,3.15,3.15,3.15,3.15,13954.0
2023-02-06,3.14,3.14,3.14,3.14,7140.0
2023-02-07,3.14,3.14,3.14,3.14,6370.0
2023-02-08,3.115,3.14,3.115,3.14,29014.0
2023-02-09,3.115,3.115,3.115,3.115,17650.0
2023-02-10,3.115,3.115,3.115,3.115,0.0
2023-02-13,3.115,3.115,3.115,3.115,0.0
2023-02-14,3.12,3.12,3.095,3.095,42071.0
2023-02-15,3.095,3.115,3.095,3.095,37776.0
2023-02-16,3.12,3.12,3.105,3.105,4259.0
2023-02-17,3.12,3.12,3.095,3.115,16049.0
2023-02-20,3.115,3.115,3.095,3.115,11957.0
2023-02-21,3.085,3.115,3.085,3.095,28792.0
2023-02-22,3.105,3.105,3.105,3.105,4245.0
2023-02-23,3.085,3.085,3.085,3.085,8234.0
2023-02-24,3.085,3.085,3.085,3.085,1035.0
2023-02-27,3.105,3.115,3.085,3.085,49375.0
2023-02-28,3.085,3.115,3.085,3.085,39666.0
2023-03-01,3.095,3.115,3.095,3.115,11177.0
2023-03-02,3.085,3.115,3.085,3.085,27117.0
2023-03-03,3.085,3.085,3.085,3.085,0.0
2023-03-06,3.105,3.13,3.105,3.13,30906.0
2023-03-07,3.12,3.12,3.115,3.115,20260.0
2023-03-08,3.13,3.13,3.13,3.13,7000.0
2023-03-09,3.13,3.13,3.115,3.13,9081.0
2023-03-10,3.13,3.13,3.13,3.13,10855.0
2023-03-13,3.13,3.13,3.13,3.13,2.0
2023-03-14,3.13,3.13,3.115,3.115,5655.0
2023-03-15,3.105,3.12,3.105,3.105,7739.0
2023-03-16,3.115,3.13,3.115,3.115,12566.0
2023-03-17,3.13,3.13,3.095,3.095,25511.0
2023-03-20,3.115,3.12,3.095,3.12,33373.0
2023-03-21,3.085,3.12,3.085,3.095,27931.0
2023-03-22,3.095,3.12,3.095,3.105,24117.0
2023-03-23,3.115,3.13,3.115,3.13,17879.0
2023-03-24,3.13,3.13,3.13,3.13,868.0
2023-03-27,3.14,3.14,3.14,3.14,13562.0
2023-03-28,3.115,3.13,3.105,3.105,50377.0
2023-03-29,3.105,3.115,3.105,3.115,8259.0
2023-03-30,3.14,3.14,3.115,3.115,9510.0
2023-03-31,3.14,3.14,3.14,3.14,1.0
2023-04-03,3.12,3.15,3.12,3.13,42315.0
2023-04-04,3.12,3.13,3.12,3.13,59098.0
2023-04-05,3.13,3.15,3.13,3.15,41536.0
2023-04-06,3.15,3.155,3.13,3.13,11554.0
2023-04-11,3.155,3.155,3.14,3.14,3807.0
2023-04-12,3.155,3.155,3.14,3.14,30543.0
2023-04-13,3.155,3.155,3.14,3.14,2944.0
2023-04-14,3.155,3.155,3.14,3.14,12362.0
2023-04-17,3.155,3.155,3.14,3.155,22998.0
2023-04-18,3.155,3.155,3.15,3.15,24673.0
2023-04-19,3.15,3.15,3.13,3.15,39313.0
2023-04-20,3.13,3.15,3.13,3.15,40394.0
2023-04-21,3.15,3.15,3.13,3.15,53552.0
2023-04-24,3.13,3.15,3.13,3.13,42209.0
2023-04-26,3.165,3.165,3.14,3.15,46183.0
2023-04-27,3.15,3.165,3.14,3.14,2404.0
2023-04-28,3.165,3.165,3.14,3.14,5548.0
2023-05-01,3.14,3.14,3.14,3.14,0.0
2023-05-02,3.155,3.155,3.155,3.155,3.0
2023-05-03,3.165,3.165,3.13,3.13,52682.0
2023-05-04,3.14,3.155,3.14,3.14,16064.0
2023-05-05,3.165,3.165,3.13,3.13,6236.0
2023-05-08,3.155,3.155,3.15,3.15,15905.0
2023-05-09,3.15,3.15,3.13,3.13,7657.0
2023-05-10,3.15,3.15,3.13,3.13,7040.0
2023-05-11,3.155,3.155,3.13,3.13,19019.0
2023-05-12,3.14,3.155,3.14,3.14,35703.0
2023-05-15,3.14,3.155,3.14,3.155,20810.0
2023-05-16,3.14,3.15,3.14,3.14,58672.0
2023-05-17,3.14,3.14,3.13,3.13,23986.0
2023-05-18,3.14,3.155,3.13,3.13,39196.0
2023-05-19,3.155,3.155,3.15,3.15,4215.0
2023-05-22,3.14,3.15,3.12,3.15,38660.0
2023-05-23,3.12,3.12,3.12,3.12,29522.0
2023-05-24,3.12,3.15,3.12,3.15,12733.0
2023-05-25,3.15,3.15,3.12,3.12,11414.0
2023-05-26,3.14,3.14,3.12,3.12,93302.0
2023-05-29,3.14,3.14,3.13,3.13,1398.0
2023-05-30,3.12,3.14,3.12,3.14,11923.0
2023-05-31,3.14,3.14,3.13,3.13,61041.0
2023-06-01,3.14,3.15,3.13,3.13,9148.0
2023-06-02,3.13,3.15,3.12,3.15,20862.0
2023-06-05,3.12,3.15,3.12,3.12,8728.0
2023-06-06,3.12,3.13,3.12,3.12,45781.0
2023-06-07,3.115,3.115,3.115,3.115,13750.0
2023-06-08,3.115,3.13,3.115,3.115,48283.0
2023-06-09,3.14,3.14,3.115,3.115,31599.0
2023-06-13,3.12,3.12,3.115,3.115,8839.0
2023-06-14,3.115,3.13,3.115,3.13,35429.0
2023-06-15,3.115,3.13,3.115,3.13,7056.0
2023-06-16,3.13,3.14,3.115,3.115,18278.0
2023-06-19,3.105,3.13,3.105,3.115,27489.0
2023-06-20,3.105,3.12,3.105,3.115,38367.0
2023-06-21,3.12,3.12,3.12,3.12,35185.0
2023-06-22,3.115,3.14,3.115,3.14,30677.0
2023-06-23,3.12,3.12,3.12,3.12,13196.0
2023-06-26,3.12,3.12,3.115,3.115,6806.0
2023-06-27,3.14,3.14,3.115,3.115,3677.0
2023-06-28,3.115,3.14,3.115,3.13,31731.0
2023-06-29,3.13,3.15,3.13,3.15,12139.0
2023-06-30,3.15,3.15,3.15,3.15,5073.0
2023-07-03,3.14,3.14,3.12,3.12,32291.0
2023-07-04,3.15,3.15,3.12,3.15,42461.0
2023-07-05,3.12,3.12,3.12,3.12,9740.0
2023-07-06,3.14,3.14,3.115,3.115,683.0
2023-07-07,3.13,3.13,3.095,3.095,20550.0
2023-07-10,3.115,3.115,3.085,3.095,39549.0
2023-07-11,3.105,3.105,3.105,3.105,35038.0
2023-07-12,3.105,3.13,3.105,3.13,39712.0
2023-07-13,3.14,3.14,3.115,3.12,11464.0
2023-07-14,3.13,3.13,3.13,3.13,6316.0
2023-07-17,3.15,3.15,3.15,3.15,2.0
2023-07-18,3.16,3.16,3.13,3.16,947.0
2023-07-19,3.14,3.14,3.14,3.14,45032.0
2023-07-20,3.14,3.16,3.13,3.16,62319.0
2023-07-21,3.13,3.13,3.13,3.13,27668.0
2023-07-24,3.13,3.16,3.13,3.16,17073.0
2023-07-25,3.165,3.165,3.14,3.16,40948.0
2023-07-26,3.16,3.16,3.15,3.15,13526.0
2023-07-27,3.15,3.175,3.15,3.175,20738.0
2023-07-28,3.15,3.16,3.15,3.16,33273.0
2023-07-31,3.185,3.185,3.16,3.175,35191.0
2023-08-01,3.16,3.165,3.16,3.16,4210.0
2023-08-02,3.185,3.185,3.16,3.16,24930.0
2023-08-03,3.185,3.185,3.16,3.175,68732.0
2023-08-04,3.175,3.175,3.15,3.165,32638.0
2023-08-07,3.165,3.165,3.165,3.165,0.0
2023-08-08,3.16,3.16,3.16,3.16,38088.0
2023-08-09,3.16,3.16,3.16,3.16,35429.0
2023-08-10,3.16,3.16,3.16,3.16,11822.0
2023-08-11,3.175,3.175,3.16,3.165,28137.0
2023-08-14,3.175,3.175,3.165,3.165,11766.0
2023-08-15,3.15,3.15,3.14,3.14,51296.0
2023-08-16,3.165,3.165,3.13,3.13,2388.0
2023-08-17,3.15,3.15,3.13,3.13,32782.0
2023-08-18,3.13,3.15,3.13,3.15,1738.0
2023-08-21,3.16,3.16,3.13,3.13,20107.0
2023-08-22,3.12,3.15,3.12,3.12,65306.0
2023-08-23,3.13,3.13,3.13,3.13,56078.0
2023-08-24,3.165,3.165,3.15,3.15,1432.0
2023-08-25,3.13,3.15,3.13,3.13,66293.0
2023-08-28,3.13,3.16,3.13,3.16,33482.0
2023-08-29,3.14,3.14,3.14,3.14,29257.0
2023-08-30,3.175,3.175,3.15,3.15,17388.0
2023-08-31,3.175,3.175,3.16,3.16,68130.0
2023-09-01,3.175,3.175,3.16,3.16,7697.0
2023-09-04,3.175,3.175,3.16,3.16,12104.0
2023-09-05,3.16,3.175,3.16,3.16,21849.0
2023-09-06,3.15,3.175,3.15,3.15,32843.0
2023-09-07,3.14,3.14,3.14,3.14,10050.0
2023-09-08,3.14,3.14,3.14,3.14,24058.0
2023-09-11,3.15,3.165,3.15,3.165,13327.0
2023-09-12,3.15,3.15,3.15,3.15,14429.0
2023-09-13,3.14,3.14,3.14,3.14,20400.0
2023-09-14,3.165,3.165,3.15,3.16,21370.0
2023-09-15,3.16,3.165,3.16,3.165,28692.0
2023-09-18,3.165,3.165,3.15,3.165,9331.0
2023-09-19,3.14,3.15,3.14,3.15,25455.0
2023-09-20,3.16,3.16,3.14,3.16,46956.0
2023-09-21,3.13,3.13,3.13,3.13,42374.0
2023-09-22,3.12,3.15,3.12,3.13,16884.0
2023-09-25,3.13,3.13,3.13,3.13,12316.0
2023-09-26,3.15,3.15,3.13,3.13,17949.0
2023-09-27,3.12,3.14,3.12,3.13,6465.0
2023-09-28,3.15,3.15,3.15,3.15,1.0
2023-09-29,3.13,3.14,3.13,3.14,4125.0
2023-10-02,3.15,3.15,3.15,3.15,2633.0
2023-10-03,3.13,3.14,3.13,3.14,9936.0
2023-10-04,3.14,3.14,3.105,3.105,47484.0
2023-10-05,3.13,3.13,3.115,3.13,13941.0
2023-10-06,3.105,3.13,3.105,3.115,41207.0
2023-10-09,3.115,3.115,3.115,3.115,16844.0
2023-10-10,3.15,3.15,3.15,3.15,57803.0
2023-10-11,3.15,3.15,3.12,3.13,34391.0
2023-10-12,3.16,3.16,3.13,3.14,51394.0
2023-10-13,3.16,3.16,3.15,3.15,47155.0
2023-10-16,3.13,3.13,3.13,3.13,15805.0
2023-10-17,3.15,3.15,3.13,3.13,10279.0
2023-10-18,3.13,3.15,3.13,3.13,36860.0
2023-10-19,3.115,3.14,3.115,3.14,4271.0
2023-10-20,3.13,3.13,3.105,3.105,15882.0
2023-10-23,3.105,3.105,3.105,3.105,17385.0
2023-10-24,3.13,3.13,3.105,3.12,37353.0
2023-10-25,3.12,3.13,3.105,3.105,23835.0
2023-10-26,3.095,3.12,3.095,3.12,757.0
2023-10-27,3.095,3.115,3.095,3.115,7269.0
2023-10-30,3.115,3.115,3.085,3.085,116159.0
2023-10-31,3.095,3.095,3.095,3.095,10500.0
2023-11-01,3.13,3.13,3.105,3.115,43175.0
2023-11-02,3.13,3.13,3.115,3.115,24168.0
2023-11-03,3.13,3.15,3.13,3.13,34943.0
2023-11-06,3.15,3.15,3.15,3.15,7209.0
2023-11-07,3.13,3.13,3.13,3.13,18485.0
2023-11-08,3.14,3.165,3.14,3.14,20093.0
2023-11-09,3.15,3.15,3.13,3.13,44502.0
2023-11-10,3.15,3.15,3.12,3.12,36792.0
2023-11-13,3.16,3.16,3.16,3.16,1561.0
2023-11-14,3.13,3.16,3.13,3.16,78597.0
2023-11-15,3.165,3.165,3.15,3.15,80428.0
2023-11-16,3.185,3.185,3.15,3.16,31313.0
2023-11-17,3.185,3.185,3.185,3.185,101796.0
2023-11-20,3.185,3.185,3.16,3.16,19181.0
2023-11-21,3.185,3.185,3.185,3.185,18046.0
2023-11-22,3.195,3.195,3.165,3.165,23037.0
2023-11-23,3.165,3.185,3.165,3.165,21192.0
2023-11-24,3.195,3.195,3.165,3.185,37690.0
2023-11-27,3.185,3.185,3.185,3.185,156.0
2023-11-28,3.185,3.185,3.165,3.165,4259.0
2023-11-29,3.165,3.185,3.165,3.165,30484.0
2023-11-30,3.175,3.175,3.175,3.175,16853.0
2023-12-01,3.205,3.205,3.175,3.175,48744.0
2023-12-04,3.205,3.205,3.195,3.195,9641.0
2023-12-05,3.185,3.185,3.185,3.185,4033.0
2023-12-06,3.205,3.205,3.195,3.195,20378.0
2023-12-07,3.205,3.21,3.195,3.195,31660.0
2023-12-08,3.23,3.23,3.205,3.205,84862.0
2023-12-11,3.205,3.205,3.205,3.205,4897.0
2023-12-12,3.205,3.23,3.205,3.23,39860.0
2023-12-13,3.24,3.24,3.21,3.21,51741.0
2023-12-14,3.22,3.255,3.22,3.23,42382.0
2023-12-15,3.255,3.265,3.255,3.265,1118.0
2023-12-18,3.265,3.265,3.265,3.265,0.0
2023-12-19,3.265,3.265,3.265,3.265,1657.0
2023-12-20,3.275,3.275,3.25,3.25,54972.0
2023-12-21,3.275,3.275,3.25,3.25,9617.0
2023-12-22,3.275,3.275,3.25,3.255,12095.0
2023-12-27,3.285,3.285,3.285,3.285,2775.0
2023-12-28,3.285,3.285,3.285,3.285,5751.0
2023-12-29,3.285,3.285,3.285,3.285,23.0
2024-01-02,3.285,3.285,3.26,3.26,16.0
2024-01-03,3.26,3.275,3.26,3.26,42505.0
2024-01-04,3.25,3.275,3.25,3.275,2603.0
2024-01-05,3.265,3.265,3.265,3.265,2798.0
2024-01-08,3.24,3.24,3.24,3.24,713.0
2024-01-09,3.26,3.275,3.26,3.26,13426.0
2024-01-10,3.285,3.285,3.26,3.26,202.0
2024-01-11,3.285,3.285,3.26,3.26,13653.0
2024-01-12,3.265,3.265,3.265,3.265,6738.0
2024-01-15,3.295,3.295,3.275,3.285,222.0
2024-01-16,3.285,3.285,3.285,3.285,4100.0
2024-01-17,3.275,3.285,3.26,3.26,28964.0
2024-01-18,3.275,3.275,3.25,3.25,225485.0
2024-01-19,3.26,3.275,3.25,3.275,75780.0
2024-01-22,3.265,3.265,3.265,3.265,3234.0
2024-01-23,3.265,3.265,3.265,3.265,36030.0
2024-01-24,3.295,3.295,3.275,3.275,20900.0
2024-01-25,3.285,3.295,3.285,3.295,30472.0
2024-01-29,3.275,3.285,3.275,3.275,37293.0
2024-01-30,3.315,3.315,3.285,3.305,3802.0
2024-01-31,3.285,3.305,3.285,3.295,37509.0
2024-02-01,3.32,3.32,3.285,3.285,22612.0
2024-02-02,3.315,3.32,3.305,3.305,4097.0
2024-02-05,3.32,3.32,3.295,3.32,43976.0
2024-02-06,3.305,3.305,3.285,3.285,47315.0
2024-02-07,3.315,3.315,3.295,3.295,6956.0
2024-02-08,3.32,3.32,3.295,3.295,9216.0
2024-02-09,3.32,3.32,3.315,3.315,15.0
2024-02-12,3.32,3.32,3.315,3.32,2333.0
2024-02-13,3.32,3.32,3.32,3.32,4010.0
2024-02-14,3.285,3.305,3.285,3.285,31019.0
2024-02-15,3.315,3.315,3.295,3.295,561.0
2024-02-16,3.32,3.32,3.305,3.305,2771.0
2024-02-19,3.32,3.32,3.32,3.32,4150.0
2024-02-20,3.32,3.32,3.295,3.295,5262.0
2024-02-21,3.32,3.32,3.285,3.285,3378.0
2024-02-22,3.315,3.32,3.305,3.305,16015.0
2024-02-23,3.315,3.32,3.305,3.32,31287.0
2024-02-26,3.33,3.33,3.32,3.32,7236.0
2024-02-27,3.305,3.315,3.305,3.305,28875.0
2024-02-28,3.315,3.33,3.305,3.33,36122.0
2024-02-29,3.33,3.33,3.305,3.305,25428.0
2024-03-01,3.32,3.33,3.32,3.33,13700.0
2024-03-04,3.34,3.35,3.32,3.32,164273.0
2024-03-05,3.34,3.34,3.32,3.32,14696.0
2024-03-06,3.35,3.35,3.32,3.35,66704.0
2024-03-07,3.35,3.35,3.32,3.34,11226.0
2024-03-08,3.35,3.36,3.34,3.34,9230.0
2024-03-11,3.34,3.36,3.33,3.35,22331.0
2024-03-12,3.35,3.35,3.33,3.33,60369.0
2024-03-13,3.36,3.36,3.36,3.36,2552.0
2024-03-14,3.36,3.36,3.34,3.34,10925.0
2024-03-15,3.36,3.36,3.34,3.34,65237.0
2024-03-18,3.34,3.35,3.33,3.35,38326.0
2024-03-19,3.36,3.37,3.34,3.34,64373.0
2024-03-20,3.35,3.37,3.35,3.35,21049.0
2024-03-21,3.35,3.375,3.35,3.35,38867.0
2024-03-22,3.37,3.385,3.37,3.37,9952.0
2024-03-25,3.395,3.395,3.36,3.36,18985.0
2024-03-26,3.385,3.385,3.36,3.37,28499.0
2024-03-27,3.37,3.385,3.36,3.385,18905.0
2024-03-28,3.395,3.395,3.395,3.395,9853.0
2024-04-02,3.395,3.395,3.37,3.375,13492.0
2024-04-03,3.375,3.375,3.36,3.36,5755.0
2024-04-04,3.36,3.37,3.34,3.35,80739.0
2024-04-05,3.37,3.37,3.34,3.34,19231.0
2024-04-08,3.37,3.37,3.36,3.36,26505.0
2024-04-09,3.385,3.385,3.36,3.36,11096.0
2024-04-10,3.385,3.385,3.37,3.37,8145.0
2024-04-11,3.375,3.375,3.36,3.36,2721.0
2024-04-12,3.35,3.375,3.35,3.36,4.0
2024-04-15,3.385,3.385,3.35,3.35,20497.0
2024-04-16,3.375,3.375,3.34,3.34,66854.0
2024-04-17,3.35,3.36,3.34,3.34,7550.0
2024-04-18,3.33,3.34,3.33,3.33,4001.0
2024-04-19,3.34,3.34,3.33,3.34,29682.0
2024-04-22,3.34,3.34,3.34,3.34,16179.0
2024-04-23,3.33,3.33,3.32,3.33,42571.0
2024-04-24,3.36,3.36,3.33,3.33,5420.0
2024-04-26,3.32,3.35,3.32,3.32,15184.0
2024-04-29,3.35,3.35,3.33,3.33,46688.0
2024-04-30,3.36,3.36,3.33,3.34,34687.0
2024-05-01,3.34,3.34,3.34,3.34,33205.0
2024-05-02,3.35,3.35,3.32,3.33,49260.0
2024-05-03,3.33,3.36,3.33,3.36,23309.0
2024-05-06,3.37,3.37,3.35,3.35,20579.0
2024-05-07,3.375,3.375,3.36,3.36,31348.0
2024-05-08,3.385,3.385,3.36,3.36,38517.0
2024-05-09,3.375,3.375,3.36,3.36,49378.0
2024-05-10,3.385,3.385,3.385,3.385,2715.0
2024-05-13,3.385,3.385,3.36,3.36,5761.0
2024-05-14,3.385,3.385,3.36,3.385,7585.0
2024-05-15,3.395,3.395,3.37,3.37,88971.0
2024-05-16,3.405,3.415,3.385,3.385,19013.0
2024-05-17,3.405,3.405,3.385,3.385,57150.0
2024-05-20,3.385,3.405,3.385,3.385,8071.0
2024-05-21,3.385,3.385,3.385,3.385,0.0
2024-05-22,3.415,3.415,3.385,3.385,17462.0
2024-05-23,3.385,3.405,3.385,3.385,6471.0
2024-05-24,3.405,3.405,3.37,3.37,13107.0
2024-05-27,3.385,3.395,3.375,3.375,11134.0
2024-05-28,3.375,3.395,3.375,3.395,7901.0
2024-05-29,3.395,3.395,3.385,3.385,47431.0
2024-05-30,3.375,3.375,3.36,3.375,41244.0
2024-05-31,3.37,3.37,3.36,3.36,1092.0
2024-06-03,3.37,3.385,3.37,3.385,10419.0
2024-06-04,3.49,3.49,3.37,3.37,35272.0
2024-06-05,3.395,3.395,3.375,3.375,307.0
2024-06-06,3.385,3.405,3.385,3.405,6501.0
2024-06-07,3.385,3.385,3.385,3.385,5500.0
2024-06-11,3.375,3.375,3.375,3.375,15137.0
2024-06-12,3.405,3.405,3.375,3.395,29439.0
2024-06-13,3.395,3.405,3.385,3.405,80340.0
2024-06-14,3.405,3.405,3.395,3.395,2321.0
2024-06-17,3.385,3.405,3.385,3.405,10094.0
2024-06-18,3.405,3.415,3.405,3.415,8684.0
2024-06-19,3.425,3.48,3.375,3.375,14039.0
2024-06-20,3.425,3.425,3.425,3.425,15998.0
2024-06-21,3.415,3.415,3.415,3.415,4189.0
2024-06-24,3.415,3.415,3.415,3.415,1896.0
2024-06-25,3.415,3.415,3.415,3.415,0.0
2024-06-26,3.425,3.425,3.395,3.405,28434.0
2024-06-27,3.425,3.425,3.385,3.385,59806.0
2024-06-28,3.395,3.425,3.395,3.395,27040.0
2024-07-01,3.465,3.465,3.41,3.41,23419.0
2024-07-02,3.42,3.42,3.4,3.4,2696.0
2024-07-03,3.4,3.42,3.4,3.4,54912.0
2024-07-04,3.4,3.4,3.4,3.4,0.0
2024-07-05,3.41,3.425,3.41,3.425,23873.0
2024-07-08,3.445,3.445,3.42,3.42,56334.0
2024-07-09,3.435,3.435,3.42,3.42,14034.0
2024-07-10,3.42,3.435,3.42,3.42,24218.0
2024-07-11,3.425,3.445,3.425,3.425,29892.0
2024-07-12,3.445,3.445,3.425,3.435,24390.0
2024-07-15,3.475,3.475,3.445,3.465,36266.0
2024-07-16,3.475,3.475,3.455,3.455,12465.0
2024-07-17,3.475,3.475,3.455,3.455,9037.0
2024-07-18,3.475,3.475,3.445,3.455,22126.0
2024-07-19,3.455,3.455,3.445,3.445,29.0
2024-07-22,3.42,3.435,3.42,3.435,18875.0
2024-07-23,3.445,3.445,3.435,3.435,2.0
2024-07-24,3.445,3.445,3.435,3.435,4247.0
2024-07-25,3.435,3.435,3.41,3.425,2178.0
2024-07-26,3.425,3.425,3.425,3.425,14590.0
2024-07-29,3.435,3.445,3.435,3.435,5887.0
2024-07-30,3.425,3.435,3.425,3.425,31403.0
2024-07-31,3.445,3.445,3.435,3.435,5504.0
2024-08-01,3.475,3.475,3.445,3.445,21670.0
2024-08-02,3.465,3.465,3.425,3.425,38551.0
2024-08-05,3.435,3.435,3.4,3.41,10174.0
2024-08-06,3.38,3.4,3.38,3.4,69518.0
2024-08-07,3.4,3.4,3.38,3.39,51240.0
2024-08-08,3.4,3.4,3.37,3.39,26401.0
2024-08-09,3.4,3.42,3.4,3.42,23584.0
2024-08-12,3.425,3.425,3.42,3.42,11.0
2024-08-13,3.425,3.435,3.41,3.42,45792.0
2024-08-14,3.445,3.455,3.445,3.455,35619.0
2024-08-15,3.465,3.465,3.445,3.445,6838.0
2024-08-16,3.445,3.485,3.445,3.475,6385.0
2024-08-19,3.475,3.475,3.455,3.455,2713.0
2024-08-20,3.455,3.495,3.455,3.465,26348.0
2024-08-21,3.485,3.485,3.465,3.465,2786.0
2024-08-22,3.485,3.495,3.485,3.495,4636.0
2024-08-23,3.495,3.495,3.465,3.485,11789.0
2024-08-26,3.5,3.5,3.485,3.5,26005.0
2024-08-27,3.485,3.495,3.465,3.475,38739.0
2024-08-28,3.5,3.5,3.485,3.485,8.0
2024-08-29,3.485,3.485,3.485,3.485,1.0
2024-08-30,3.485,3.495,3.475,3.495,7935.0
2024-09-02,3.5,3.5,3.485,3.485,15057.0
2024-09-03,3.485,3.5,3.485,3.485,19912.0
2024-09-04,3.455,3.475,3.455,3.455,25316.0
2024-09-05,3.485,3.485,3.485,3.485,27727.0
2024-09-06,3.485,3.485,3.455,3.475,28312.0
2024-09-09,3.475,3.475,3.435,3.455,2931.0
2024-09-10,3.475,3.475,3.475,3.475,4201.0
2024-09-11,3.475,3.475,3.445,3.445,14225.0
2024-09-12,3.485,3.485,3.465,3.485,23663.0
2024-09-13,3.475,3.475,3.475,3.475,99135.0
2024-09-16,3.485,3.5,3.485,3.485,35781.0
2024-09-17,3.5,3.51,3.5,3.5,3572.0
2024-09-18,3.51,3.51,3.51,3.51,35215.0
2024-09-19,3.5,3.51,3.5,3.51,11720.0
2024-09-20,3.5,3.5,3.5,3.5,4087.0
2024-09-23,3.52,3.52,3.495,3.495,137.0
2024-09-24,3.52,3.52,3.5,3.5,35803.0
2024-09-25,3.53,3.53,3.5,3.5,13704.0
2024-09-26,3.51,3.53,3.51,3.51,27566.0
2024-09-27,3.54,3.54,3.52,3.52,18737.0
2024-09-30,3.52,3.52,3.51,3.51,9990.0
2024-10-01,3.53,3.53,3.51,3.51,4.0
2024-10-02,3.53,3.54,3.51,3.53,49248.0
2024-10-03,3.54,3.54,3.51,3.51,37288.0
2024-10-04,3.51,3.53,3.51,3.53,123118.0
2024-10-07,3.52,3.52,3.52,3.52,217.0
2024-10-08,3.53,3.53,3.51,3.51,2758.0
2024-10-09,3.54,3.54,3.51,3.54,86479.0
2024-10-10,3.51,3.55,3.51,3.55,54854.0
2024-10-11,3.55,3.55,3.53,3.55,53062.0
2024-10-14,3.54,3.56,3.54,3.56,26219.0
2024-10-15,3.54,3.56,3.54,3.56,15061.0
2024-10-16,3.54,3.56,3.54,3.54,210.0
2024-10-17,3.56,3.56,3.54,3.56,42347.0
2024-10-18,3.53,3.56,3.53,3.53,68.0
2024-10-21,3.56,3.56,3.56,3.56,3983.0
2024-10-22,3.54,3.54,3.54,3.54,6653.0
2024-10-23,3.54,3.55,3.54,3.54,4483.0
2024-10-24,3.55,3.55,3.53,3.53,8005.0
2024-10-25,3.55,3.55,3.55,3.55,33443.0
2024-10-28,3.55,3.55,3.54,3.54,38742.0
2024-10-29,3.56,3.56,3.54,3.54,29677.0
2024-10-30,3.56,3.56,3.54,3.54,44223.0
2024-10-31,3.56,3.56,3.53,3.55,18033.0
2024-11-01,3.52,3.53,3.52,3.52,46772.0
2024-11-04,3.51,3.52,3.51,3.52,4807.0
2024-11-05,3.51,3.53,3.51,3.51,12003.0
2024-11-06,3.53,3.54,3.52,3.52,21900.0
2024-11-07,3.56,3.56,3.54,3.56,105256.0
2024-11-08,3.57,3.57,3.56,3.57,6.0
2024-11-11,3.58,3.58,3.58,3.58,11887.0
2024-11-12,3.57,3.57,3.57,3.57,62211.0
2024-11-13,3.58,3.58,3.56,3.56,260243.0
2024-11-14,3.55,3.57,3.55,3.57,13638.0
2024-11-15,3.57,3.57,3.55,3.57,39048.0
2024-11-18,3.55,3.56,3.55,3.55,29613.0
2024-11-19,3.55,3.56,3.55,3.56,128785.0
2024-11-20,3.57,3.57,3.57,3.57,12471.0
2024-11-21,3.57,3.57,3.55,3.55,111759.0
2024-11-22,3.58,3.58,3.58,3.58,24260.0
2024-11-25,3.585,3.585,3.57,3.57,461.0
2024-11-26,3.595,3.595,3.595,3.595,20431.0
2024-11-27,3.595,3.595,3.585,3.585,50306.0
2024-11-28,3.595,3.595,3.585,3.595,79658.0
2024-11-29,3.595,3.605,3.585,3.585,9217.0
2024-12-02,3.605,3.605,3.605,3.605,16.0
2024-12-03,3.615,3.615,3.595,3.595,2.0
2024-12-04,3.605,3.615,3.605,3.605,30746.0
2024-12-05,3.635,3.635,3.605,3.605,177360.0
2024-12-06,3.635,3.635,3.615,3.635,3518.0
2024-12-09,3.615,3.635,3.615,3.635,47394.0
2024-12-10,3.625,3.635,3.615,3.615,140994.0
2024-12-11,3.635,3.635,3.635,3.635,8.0
2024-12-12,3.635,3.635,3.635,3.635,12.0
2024-12-13,3.605,3.625,3.605,3.625,14013.0
2024-12-16,3.625,3.625,3.605,3.625,1315.0
2024-12-17,3.625,3.625,3.625,3.625,11.0
2024-12-18,3.615,3.615,3.595,3.595,41746.0
2024-12-19,3.58,3.585,3.56,3.585,68573.0
2024-12-20,3.585,3.595,3.57,3.57,15556.0
2024-12-23,3.585,3.595,3.57,3.57,10794.0
2024-12-24,3.57,3.57,3.57,3.57,2639.0
2024-12-27,3.585,3.595,3.58,3.595,6227.0
2024-12-30,3.67,3.67,3.58,3.58,10.0
2024-12-31,3.575,3.595,3.575,3.595,48.0
2025-01-02,3.785,3.785,3.585,3.585,3213.0
2025-01-03,3.61,3.61,3.59,3.59,7373.0
2025-01-06,3.61,3.61,3.59,3.59,40224.0
2025-01-07,3.59,3.61,3.59,3.59,227128.0
2025-01-08,3.6,3.6,3.585,3.585,89888.0
2025-01-09,3.61,3.61,3.61,3.61,4.0
2025-01-10,3.61,3.61,3.59,3.6,4175.0
2025-01-13,3.59,3.59,3.585,3.585,104136.0
2025-01-14,3.585,3.6,3.585,3.585,2361.0
2025-01-15,3.6,3.6,3.585,3.585,32825.0
2025-01-16,3.61,3.62,3.6,3.62,19114.0
2025-01-17,3.62,3.62,3.6,3.6,1664.0
2025-01-20,3.61,3.63,3.61,3.63,10056.0
2025-01-21,3.64,3.64,3.62,3.62,37204.0
2025-01-22,3.64,3.65,3.63,3.65,9064.0
2025-01-23,3.63,3.65,3.63,3.65,2319.0
2025-01-24,3.65,3.66,3.64,3.65,8021.0
2025-01-28,3.64,3.66,3.64,3.64,35196.0
2025-01-29,3.66,3.67,3.66,3.67,103023.0
2025-01-30,3.67,3.67,3.65,3.66,5929.0
2025-01-31,3.66,3.67,3.65,3.67,10806.0
2025-02-03,3.67,3.67,3.64,3.66,140399.0
2025-02-04,3.67,3.67,3.65,3.65,7582.0
2025-02-05,3.65,3.68,3.65,3.66,20421.0
2025-02-06,3.67,3.68,3.65,3.66,52098.0
2025-02-07,3.68,3.68,3.66,3.68,194986.0
2025-02-10,3.67,3.69,3.66,3.66,82356.0
2025-02-11,3.67,3.68,3.66,3.68,6378.0
2025-02-12,3.68,3.68,3.68,3.68,11771.0
2025-02-13,3.66,3.69,3.66,3.66,21017.0
2025-02-14,3.69,3.69,3.69,3.69,33075.0
2025-02-17,3.69,3.755,3.67,3.67,48360.0
2025-02-18,3.7,3.7,3.68,3.68,37785.0
2025-02-19,3.7,3.7,3.7,3.7,7623.0
2025-02-20,3.7,3.7,3.68,3.68,9122.0
2025-02-21,3.7,3.7,3.68,3.7,15946.0
2025-02-24,3.71,3.71,3.68,3.68,23920.0
2025-02-25,3.67,3.69,3.67,3.69,11724.0
2025-02-26,3.68,3.68,3.66,3.66,71049.0
2025-02-27,3.67,3.68,3.66,3.66,4568.0
2025-02-28,3.68,3.68,3.66,3.66,11549.0
2025-03-03,3.69,3.69,3.66,3.69,4200.0
2025-03-04,3.69,3.69,3.67,3.67,23721.0
2025-03-05,3.69,3.69,3.67,3.69,30039.0
2025-03-06,3.66,3.68,3.66,3.66,38349.0
2025-03-07,3.68,3.69,3.68,3.69,20601.0
2025-03-10,3.69,3.69,3.64,3.64,15842.0
2025-03-11,3.64,3.64,3.61,3.62,128227.0
2025-03-12,3.62,3.63,3.61,3.61,44767.0
2025-03-13,3.62,3.62,3.6,3.61,3533.0
2025-03-14,3.61,3.61,3.59,3.59,10232.0
2025-03-17,3.61,3.63,3.61,3.63,11591.0
2025-03-18,3.62,3.62,3.62,3.62,9785.0
2025-03-19,3.64,3.64,3.63,3.64,19392.0
2025-03-20,3.64,3.64,3.61,3.64,148855.0
2025-03-21,3.62,3.64,3.62,3.64,36015.0
2025-03-24,3.65,3.65,3.64,3.64,50014.0
2025-03-25,3.66,3.66,3.64,3.64,9040.0
2025-03-26,3.64,3.66,3.64,3.66,41447.0
2025-03-27,3.63,3.65,3.63,3.63,18360.0
2025-03-28,3.65,3.65,3.63,3.63,79652.0
2025-03-31,3.64,3.65,3.62,3.62,39795.0
2025-04-01,3.63,3.63,3.61,3.61,7116.0
2025-04-02,3.62,3.63,3.61,3.61,58513.0
2025-04-03,3.61,3.61,3.585,3.585,2.0
2025-04-04,3.61,3.61,3.61,3.61,9620.0
2025-04-07,3.59,3.59,3.545,3.545,18768.0
2025-04-08,3.565,3.565,3.505,3.505,2.0
2025-04-09,3.485,3.525,3.475,3.525,44892.0
2025-04-10,3.555,3.565,3.505,3.515,30591.0
2025-04-11,3.525,3.525,3.495,3.495,30219.0
2025-04-14,3.535,3.545,3.495,3.545,28561.0
2025-04-15,3.555,3.555,3.535,3.535,20107.0
2025-04-16,3.555,3.565,3.555,3.565,91417.0
2025-04-17,3.555,3.555,3.535,3.535,21710.0
2025-04-22,3.565,3.565,3.515,3.545,10606.0
2025-04-23,3.565,3.565,3.545,3.545,5032.0
2025-04-24,3.575,3.6,3.575,3.575,4569.0
2025-04-28,3.59,3.59,3.585,3.59,16091.0
2025-04-29,3.59,3.59,3.565,3.585,127282.0
2025-04-30,3.59,3.59,3.575,3.59,6904.0
2025-05-01,3.6,3.63,3.6,3.6,26720.0
2025-05-02,3.59,3.62,3.59,3.59,123731.0
2025-05-05,3.62,3.62,3.475,3.475,30012.0
2025-05-06,3.565,3.6,3.565,3.6,39604.0
2025-05-07,3.59,3.61,3.59,3.61,25723.0
2025-05-08,3.63,3.63,3.6,3.62,25192.0
2025-05-09,3.62,3.65,3.62,3.62,25051.0
2025-05-12,3.63,3.66,3.63,3.65,15302.0
2025-05-13,3.65,3.65,3.63,3.65,9920.0
2025-05-14,3.64,3.64,3.63,3.64,20611.0
2025-05-15,3.66,3.67,3.66,3.67,53133.0
2025-05-16,3.64,3.67,3.64,3.67,1495.0
2025-05-19,3.65,3.67,3.64,3.64,25103.0
2025-05-20,3.68,3.68,3.66,3.66,63.0
2025-05-21,3.7,3.7,3.67,3.69,9381.0
2025-05-22,3.71,3.71,3.66,3.66,174871.0
2025-05-23,3.68,3.69,3.66,3.66,71914.0
2025-05-26,3.69,3.69,3.68,3.68,25905.0
2025-05-27,3.69,3.71,3.68,3.71,39751.0
2025-05-28,3.71,3.715,3.69,3.69,43457.0
2025-05-29,3.71,3.71,3.69,3.69,73482.0
2025-05-30,3.68,3.7,3.67,3.68,4307.0
2025-06-02,3.7,3.7,3.68,3.68,51.0
2025-06-03,3.69,3.7,3.67,3.67,22024.0
2025-06-04,3.71,3.715,3.69,3.7,68954.0
2025-06-05,3.7,3.725,3.7,3.71,63581.0
2025-06-06,3.7,3.715,3.7,3.715,43147.0
2025-06-10,3.7,3.715,3.7,3.715,43398.0
2025-06-11,3.7,3.715,3.7,3.715,60935.0
2025-06-12,3.825,3.825,3.7,3.715,29461.0
2025-06-13,3.7,3.715,3.69,3.715,53135.0
2025-06-16,3.715,3.725,3.7,3.71,17231.0
2025-06-17,3.71,3.725,3.71,3.71,24198.0
2025-06-18,3.715,3.725,3.7,3.7,7932.0
2025-06-19,3.7,3.715,3.7,3.7,35146.0
2025-06-20,3.705,3.715,3.7,3.71,66013.0
2025-06-23,3.715,3.715,3.7,3.715,12745.0
2025-06-24,3.745,3.745,3.715,3.715,12713.0
2025-06-25,3.725,3.735,3.715,3.715,7960.0
2025-06-26,3.735,3.735,3.715,3.715,59690.0
2025-06-27,3.825,3.825,3.725,3.745,45586.0
2025-06-30,3.745,3.755,3.745,3.755,12327.0
2025-07-01,3.92,3.92,3.735,3.755,42567.0
2025-07-02,3.755,3.755,3.735,3.745,13148.0
2025-07-03,3.765,3.765,3.745,3.755,5286.0
2025-07-04,3.775,3.775,3.755,3.775,121726.0
2025-07-07,3.755,3.775,3.755,3.775,17983.0
2025-07-08,3.765,3.775,3.765,3.775,56523.0
2025-07-09,3.765,3.765,3.755,3.755,80502.0
2025-07-10,3.755,3.775,3.755,3.775,28227.0
2025-07-11,3.765,3.765,3.765,3.765,2308.0
2025-07-14,3.745,3.775,3.745,3.775,448.0
2025-07-15,3.775,3.775,3.755,3.755,24900.0
2025-07-16,3.775,3.775,3.775,3.775,5515.0
2025-07-17,3.775,3.775,3.755,3.775,95086.0
2025-07-18,3.785,3.795,3.775,3.775,23072.0
2025-07-21,3.795,3.795,3.775,3.775,34682.0
2025-07-22,3.785,3.785,3.765,3.785,13180.0
2025-07-23,3.805,3.805,3.775,3.805,32410.0
2025-07-24,3.805,3.805,3.785,3.785,14226.0
2025-07-25,3.805,3.805,3.785,3.785,14315.0
2025-07-28,3.785,3.795,3.785,3.795,182.0
2025-07-29,3.785,3.805,3.785,3.805,28780.0
2025-07-30,3.805,3.805,3.785,3.785,8657.0
2025-07-31,3.805,3.805,3.795,3.795,42481.0
2025-08-01,3.805,3.805,3.775,3.795,14281.0
2025-08-04,3.785,3.785,3.765,3.785,30785.0
2025-08-05,3.795,3.805,3.775,3.795,87211.0
2025-08-06,3.795,3.815,3.795,3.795,23904.0
2025-08-07,3.815,3.815,3.795,3.795,57545.0
2025-08-08,3.825,3.825,3.805,3.805,51881.0
2025-08-11,3.825,3.825,3.805,3.825,25012.0
2025-08-12,3.825,3.825,3.825,3.825,23.0
2025-08-13,3.825,3.835,3.815,3.815,22442.0
2025-08-14,3.845,3.845,3.825,3.825,2535.0
2025-08-15,3.835,3.845,3.825,3.825,144.0
2025-08-18,3.845,3.845,3.845,3.845,11663.0
2025-08-19,3.845,3.845,3.825,3.845,29511.0
2025-08-20,3.825,3.835,3.815,3.815,27048.0
2025-08-21,3.815,3.835,3.815,3.835,124.0
2025-08-22,3.845,3.845,3.835,3.845,24127.0
2025-08-25,3.825,3.855,3.825,3.855,23250.0
2025-08-26,3.855,3.855,3.835,3.855,24406.0
2025-08-27,3.845,3.855,3.825,3.855,38274.0
2025-08-28,3.855,3.865,3.855,3.865,64536.0
2025-08-29,3.845,3.865,3.845,3.865,14823.0
2025-09-01,3.86,3.86,3.84,3.86,59689.0
2025-09-02,3.84,3.86,3.84,3.84,24340.0
2025-09-03,3.85,3.86,3.84,3.84,92676.0
2025-09-04,3.85,3.86,3.84,3.86,67283.0
2025-09-05,3.87,3.88,3.87,3.87,68261.0
2025-09-08,3.88,3.88,3.85,3.87,17365.0
2025-09-09,3.88,3.88,3.85,3.88,51321.0
2025-09-10,3.87,3.88,3.86,3.88,96051.0
2025-09-11,3.89,3.89,3.87,3.89,85261.0
2025-09-12,3.89,3.89,3.87,3.89,51902.0
2025-09-15,3.89,3.9,3.87,3.88,32659.0
2025-09-16,3.88,3.9,3.88,3.9,23896.0
2025-09-17,3.9,3.9,3.88,3.88,10749.0
2025-09-18,3.9,3.9,3.88,3.9,47039.0
2025-09-19,3.9,3.9,3.88,3.9,4083.0
2025-09-22,3.9,3.91,3.89,3.89,31510.0
2025-09-23,3.92,3.92,3.9,3.9,5137.0
2025-09-24,3.92,3.92,3.9,3.92,31667.0
2025-09-25,3.92,3.92,3.9,3.92,10788.0
2025-09-26,3.91,3.91,3.89,3.89,43076.0
2025-09-29,3.91,3.91,3.91,3.91,25070.0
2025-09-30,3.92,3.92,3.92,3.92,43368.0
2025-10-01,3.92,3.935,3.905,3.925,199822.0
2025-10-02,3.935,3.935,3.915,3.935,15231.0
2025-10-03,3.915,3.945,3.915,3.945,8702.0
2025-10-06,3.955,3.955,3.935,3.945,190.0
2025-10-07,3.945,3.945,3.925,3.925,2527.0
2025-10-08,3.925,3.945,3.925,3.925,10211.0
2025-10-09,3.945,3.945,3.925,3.945,23062.0
2025-10-10,3.945,3.955,3.935,3.935,24785.0
2025-10-13,3.955,3.955,3.925,3.925,131083.0
2025-10-14,3.915,3.925,3.905,3.925,72997.0
2025-10-15,3.945,3.945,3.925,3.945,32706.0
2025-10-16,3.945,3.955,3.935,3.955,9126.0
2025-10-17,3.955,3.955,3.935,3.935,22496.0
2025-10-20,3.945,3.965,3.945,3.945,8692.0
2025-10-21,3.965,3.975,3.955,3.975,15149.0
2025-10-22,3.985,3.985,3.965,3.975,12510.0
2025-10-23,3.965,3.965,3.945,3.965,12592.0
2025-10-24,3.965,3.965,3.945,3.945,27248.0
2025-10-27,3.975,3.975,3.975,3.975,2590.0
2025-10-28,3.985,3.985,3.965,3.975,5342.0
2025-10-29,3.985,3.985,3.965,3.985,5227.0
2025-10-30,3.975,3.975,3.955,3.975,50001.0
2025-10-31,3.975,3.975,3.965,3.975,24922.0
2025-11-03,3.99,3.99,3.88,3.96,9077.0
2025-11-04,3.97,3.98,3.96,3.96,9636.0
2025-11-05,3.98,3.98,3.96,3.96,19892.0
2025-11-06,3.96,3.96,3.94,3.94,12811.0
2025-11-07,3.96,3.96,3.96,3.96,172.0
2025-11-10,3.96,3.97,3.95,3.97,10899.0
2025-11-11,3.96,3.99,3.96,3.99,30032.0
2025-11-12,4.0,4.0,3.98,3.98,31594.0
2025-11-13,4.0,4.0,3.98,3.98,60572.0
2025-11-14,3.98,3.99,3.98,3.99,35741.0
2025-11-17,3.96,3.98,3.96,3.98,22276.0
2025-11-18,3.98,3.98,3.94,3.95,15974.0
2025-11-19,3.96,3.96,3.94,3.96,6840.0
2025-11-20,3.95,3.97,3.95,3.97,3879.0
2025-11-21,3.95,3.96,3.94,3.95,39520.0
2025-11-24,3.96,3.96,3.94,3.96,16922.0
2025-11-25,3.96,3.97,3.95,3.95,20414.0
2025-11-26,3.97,3.98,3.97,3.98,19918.0