Date,Open,High,Low,Close,Volume
2018-10-02,1.633,1.633,1.627,1.633,32310.0
2018-10-03,1.627,1.627,1.62,1.627,22555.0
2018-10-04,1.646,1.646,1.646,1.646,13120.0
2018-10-05,1.627,1.64,1.627,1.64,6016.0
2018-10-08,1.64,1.64,1.62,1.62,14414.0
2018-10-09,1.62,1.62,1.607,1.607,284244.0
2018-10-10,1.607,1.607,1.607,1.607,8000.0
2018-10-11,1.613,1.613,1.574,1.58,227734.0
2018-10-12,1.574,1.58,1.574,1.58,45803.0
2018-10-15,1.574,1.574,1.554,1.554,22775.0
2018-10-16,1.567,1.574,1.567,1.574,8300.0
2018-10-17,1.587,1.587,1.58,1.58,7309.0
2018-10-18,1.58,1.58,1.58,1.58,400.0
2018-10-19,1.58,1.58,1.58,1.58,1800.0
2018-10-22,1.58,1.58,1.561,1.574,31446.0
2018-10-23,1.561,1.561,1.554,1.554,87496.0
2018-10-24,1.554,1.554,1.554,1.554,2000.0
2018-10-25,1.554,1.587,1.508,1.515,288462.0
2018-10-26,1.58,1.58,1.495,1.495,67476.0
2018-10-29,1.515,1.515,1.515,1.515,31600.0
2018-10-30,1.508,1.528,1.508,1.528,62066.0
2018-10-31,1.528,1.534,1.528,1.528,34730.0
2018-11-01,1.528,1.528,1.528,1.528,4000.0
2018-11-02,1.627,1.627,1.521,1.534,35216.0
2018-11-05,1.528,1.528,1.521,1.521,4000.0
2018-11-06,1.528,1.548,1.528,1.548,29262.0
2018-11-07,1.561,1.561,1.534,1.534,8177.0
2018-11-08,1.534,1.554,1.534,1.541,35962.0
2018-11-09,1.528,1.554,1.528,1.554,6166.0
2018-11-12,1.561,1.561,1.561,1.561,21056.0
2018-11-13,1.534,1.541,1.534,1.541,8000.0
2018-11-14,1.534,1.534,1.528,1.528,5056.0
2018-11-15,1.534,1.534,1.515,1.515,156727.0
2018-11-16,1.548,1.548,1.521,1.521,16701.0
2018-11-19,1.528,1.528,1.508,1.508,15438.0
2018-11-20,1.515,1.515,1.508,1.508,171051.0
2018-11-21,1.508,1.508,1.488,1.495,44563.0
2018-11-22,1.521,1.521,1.521,1.521,21750.0
2018-11-23,1.521,1.534,1.521,1.534,25057.0
2018-11-26,1.528,1.528,1.521,1.521,9990.0
2018-11-27,1.534,1.541,1.528,1.541,31700.0
2018-11-28,1.534,1.534,1.534,1.534,5000.0
2018-11-29,1.548,1.548,1.548,1.548,37009.0
2018-11-30,1.554,1.554,1.521,1.521,51234.0
2018-12-03,1.534,1.541,1.534,1.541,38688.0
2018-12-04,1.548,1.548,1.521,1.521,84797.0
2018-12-05,1.515,1.515,1.515,1.515,16707.0
2018-12-06,1.515,1.515,1.508,1.508,14279.0
2018-12-07,1.515,1.521,1.515,1.515,81592.0
2018-12-10,1.501,1.501,1.488,1.495,10145.0
2018-12-11,1.495,1.495,1.495,1.495,0.0
2018-12-12,1.508,1.508,1.508,1.508,13039.0
2018-12-13,1.508,1.508,1.508,1.508,0.0
2018-12-14,1.495,1.508,1.495,1.495,24812.0
2018-12-17,1.528,1.528,1.508,1.508,13895.0
2018-12-18,1.501,1.508,1.495,1.508,17830.0
2018-12-19,1.501,1.501,1.501,1.501,19807.0
2018-12-20,1.495,1.495,1.482,1.482,20410.0
2018-12-21,1.488,1.501,1.482,1.482,34565.0
2018-12-24,1.469,1.482,1.469,1.482,5500.0
2018-12-27,1.482,1.488,1.482,1.488,10152.0
2018-12-28,1.509,1.522,1.509,1.509,28460.0
2018-12-31,1.529,1.529,1.522,1.522,24745.0
2019-01-02,1.522,1.522,1.502,1.502,17074.0
2019-01-03,1.502,1.516,1.502,1.509,13545.0
2019-01-04,1.502,1.509,1.502,1.509,102500.0
2019-01-07,1.522,1.529,1.516,1.529,22800.0
2019-01-08,1.529,1.529,1.516,1.529,16557.0
2019-01-09,1.522,1.529,1.522,1.529,7800.0
2019-01-10,1.529,1.529,1.529,1.529,800.0
2019-01-11,1.529,1.529,1.529,1.529,0.0
2019-01-14,1.522,1.522,1.522,1.522,2000.0
2019-01-15,1.536,1.536,1.522,1.522,106000.0
2019-01-16,1.529,1.536,1.529,1.529,47284.0
2019-01-17,1.536,1.536,1.536,1.536,6000.0
2019-01-18,1.543,1.543,1.543,1.543,3315.0
2019-01-21,1.549,1.556,1.543,1.543,128770.0
2019-01-22,1.543,1.543,1.543,1.543,0.0
2019-01-23,1.536,1.536,1.536,1.536,1455.0
2019-01-24,1.543,1.549,1.543,1.549,10432.0
2019-01-25,1.549,1.563,1.549,1.563,144340.0
2019-01-29,1.563,1.563,1.543,1.556,3405.0
2019-01-30,1.556,1.556,1.536,1.543,19053.0
2019-01-31,1.543,1.543,1.529,1.529,13237.0
2019-02-01,1.529,1.536,1.529,1.536,1700.0
2019-02-04,1.536,1.536,1.536,1.536,0.0
2019-02-05,1.549,1.57,1.549,1.563,36868.0
2019-02-06,1.57,1.57,1.57,1.57,38820.0
2019-02-07,1.57,1.583,1.57,1.583,25734.0
2019-02-08,1.583,1.583,1.57,1.57,16209.0
2019-02-11,1.576,1.576,1.576,1.576,218.0
2019-02-12,1.57,1.57,1.57,1.57,13746.0
2019-02-13,1.57,1.57,1.57,1.57,0.0
2019-02-14,1.57,1.57,1.57,1.57,0.0
2019-02-15,1.556,1.57,1.556,1.556,4870.0
2019-02-18,1.576,1.583,1.57,1.57,8914.0
2019-02-19,1.57,1.57,1.57,1.57,21500.0
2019-02-20,1.563,1.563,1.549,1.563,82326.0
2019-02-21,1.556,1.576,1.556,1.576,57679.0
2019-02-22,1.57,1.576,1.57,1.576,1200.0
2019-02-25,1.576,1.583,1.576,1.583,12000.0
2019-02-26,1.596,1.596,1.583,1.583,11500.0
2019-02-27,1.583,1.59,1.583,1.59,7000.0
2019-02-28,1.596,1.596,1.596,1.596,570.0
2019-03-01,1.61,1.617,1.603,1.617,20075.0
2019-03-04,1.617,1.617,1.617,1.617,1218.0
2019-03-05,1.603,1.603,1.603,1.603,416.0
2019-03-06,1.603,1.603,1.603,1.603,0.0
2019-03-07,1.61,1.623,1.61,1.617,52282.0
2019-03-08,1.617,1.617,1.617,1.617,43435.0
2019-03-11,1.61,1.61,1.603,1.603,51200.0
2019-03-12,1.617,1.617,1.61,1.61,55447.0
2019-03-13,1.603,1.61,1.603,1.61,1000.0
2019-03-14,1.603,1.603,1.603,1.603,46654.0
2019-03-15,1.603,1.61,1.603,1.61,7023.0
2019-03-18,1.617,1.623,1.617,1.623,2194.0
2019-03-19,1.623,1.623,1.623,1.623,0.0
2019-03-20,1.61,1.61,1.576,1.576,14729.0
2019-03-21,1.583,1.59,1.583,1.59,80000.0
2019-03-22,1.596,1.596,1.59,1.59,47371.0
2019-03-25,1.583,1.583,1.576,1.576,14259.0
2019-03-26,1.576,1.576,1.576,1.576,865.0
2019-03-27,1.576,1.583,1.576,1.576,34504.0
2019-03-28,1.576,1.576,1.57,1.576,6677.0
2019-03-29,1.576,1.576,1.576,1.576,0.0
2019-04-01,1.576,1.59,1.576,1.59,37353.0
2019-04-02,1.59,1.603,1.59,1.59,11826.0
2019-04-03,1.603,1.603,1.59,1.59,19750.0
2019-04-04,1.59,1.59,1.59,1.59,0.0
2019-04-05,1.596,1.596,1.596,1.596,100.0
2019-04-08,1.603,1.603,1.596,1.596,44500.0
2019-04-09,1.596,1.61,1.596,1.596,4516.0
2019-04-10,1.596,1.596,1.596,1.596,10015.0
2019-04-11,1.596,1.596,1.59,1.59,13984.0
2019-04-12,1.603,1.61,1.603,1.61,64900.0
2019-04-15,1.61,1.617,1.61,1.617,14031.0
2019-04-16,1.617,1.617,1.617,1.617,2000.0
2019-04-17,1.623,1.623,1.623,1.623,20817.0
2019-04-18,1.637,1.637,1.623,1.63,17701.0
2019-04-23,1.623,1.637,1.623,1.63,12756.0
2019-04-24,1.63,1.63,1.63,1.63,0.0
2019-04-26,1.63,1.63,1.63,1.63,0.0
2019-04-29,1.637,1.644,1.637,1.644,13315.0
2019-04-30,1.63,1.637,1.63,1.637,109262.0
2019-05-01,1.644,1.644,1.644,1.644,23000.0
2019-05-02,1.637,1.644,1.637,1.644,10500.0
2019-05-03,1.644,1.644,1.644,1.644,26000.0
2019-05-06,1.644,1.644,1.644,1.644,0.0
2019-05-07,1.637,1.65,1.637,1.65,4825.0
2019-05-08,1.63,1.63,1.623,1.623,4405.0
2019-05-09,1.623,1.637,1.623,1.63,23722.0
2019-05-10,1.63,1.637,1.623,1.623,8529.0
2019-05-13,1.637,1.637,1.623,1.623,11993.0
2019-05-14,1.623,1.623,1.623,1.623,0.0
2019-05-15,1.623,1.623,1.623,1.623,0.0
2019-05-16,1.63,1.63,1.617,1.63,10000.0
2019-05-17,1.637,1.637,1.637,1.637,4000.0
2019-05-20,1.644,1.65,1.644,1.65,78293.0
2019-05-21,1.65,1.65,1.65,1.65,0.0
2019-05-22,1.657,1.664,1.657,1.664,795.0
2019-05-23,1.671,1.671,1.671,1.671,59000.0
2019-05-24,1.664,1.671,1.664,1.671,83000.0
2019-05-27,1.677,1.677,1.671,1.671,400.0
2019-05-28,1.677,1.677,1.664,1.671,6000.0
2019-05-29,1.671,1.671,1.671,1.671,0.0
2019-05-30,1.657,1.664,1.644,1.644,35245.0
2019-05-31,1.644,1.644,1.644,1.644,4000.0
2019-06-03,1.63,1.63,1.603,1.603,14573.0
2019-06-04,1.61,1.61,1.603,1.603,8860.0
2019-06-05,1.623,1.623,1.603,1.603,5000.0
2019-06-06,1.603,1.603,1.603,1.603,0.0
2019-06-07,1.637,1.644,1.603,1.603,20000.0
2019-06-11,1.65,1.65,1.644,1.644,9727.0
2019-06-12,1.65,1.65,1.644,1.644,71000.0
2019-06-13,1.637,1.637,1.623,1.623,7464.0
2019-06-14,1.63,1.63,1.63,1.63,8192.0
2019-06-17,1.623,1.623,1.623,1.623,37500.0
2019-06-18,1.637,1.637,1.63,1.63,5185.0
2019-06-19,1.644,1.657,1.644,1.65,40000.0
2019-06-20,1.65,1.657,1.65,1.657,115640.0
2019-06-21,1.657,1.664,1.657,1.657,57000.0
2019-06-24,1.644,1.657,1.644,1.644,158420.0
2019-06-25,1.65,1.65,1.644,1.65,5415.0
2019-06-26,1.637,1.637,1.637,1.637,20000.0
2019-06-27,1.658,1.686,1.658,1.686,1500.0
2019-06-28,1.672,1.672,1.672,1.672,6000.0
2019-07-01,1.672,1.672,1.672,1.672,9464.0
2019-07-02,1.672,1.672,1.665,1.672,17519.0
2019-07-03,1.686,1.686,1.679,1.679,5433.0
2019-07-04,1.679,1.679,1.672,1.672,127799.0
2019-07-05,1.679,1.686,1.679,1.686,22696.0
2019-07-08,1.679,1.686,1.679,1.686,17683.0
2019-07-09,1.672,1.672,1.665,1.672,15755.0
2019-07-10,1.672,1.672,1.672,1.672,3312.0
2019-07-11,1.679,1.679,1.679,1.679,24000.0
2019-07-12,1.679,1.686,1.679,1.686,83489.0
2019-07-15,1.672,1.679,1.672,1.679,15613.0
2019-07-16,1.672,1.679,1.672,1.672,17425.0
2019-07-17,1.679,1.679,1.679,1.679,1250.0
2019-07-18,1.672,1.672,1.665,1.672,21355.0
2019-07-19,1.686,1.686,1.686,1.686,1200.0
2019-07-22,1.686,1.686,1.686,1.686,0.0
2019-07-23,1.686,1.686,1.686,1.686,0.0
2019-07-24,1.686,1.686,1.686,1.686,48000.0
2019-07-25,1.7,1.7,1.686,1.686,16212.0
2019-07-26,1.686,1.686,1.686,1.686,0.0
2019-07-29,1.686,1.686,1.686,1.686,8869.0
2019-07-30,1.693,1.7,1.686,1.7,39097.0
2019-07-31,1.672,1.679,1.665,1.665,75065.0
2019-08-01,1.658,1.672,1.658,1.658,25207.0
2019-08-02,1.651,1.651,1.651,1.651,4500.0
2019-08-05,1.665,1.665,1.665,1.665,211.0
2019-08-06,1.589,1.595,1.589,1.595,143040.0
2019-08-07,1.609,1.616,1.595,1.595,31081.0
2019-08-08,1.602,1.602,1.595,1.595,988.0
2019-08-09,1.602,1.602,1.602,1.602,5315.0
2019-08-12,1.602,1.616,1.602,1.616,1266.0
2019-08-13,1.616,1.616,1.616,1.616,164612.0
2019-08-14,1.616,1.623,1.616,1.616,20125.0
2019-08-15,1.609,1.609,1.589,1.595,18900.0
2019-08-16,1.595,1.595,1.595,1.595,0.0
2019-08-19,1.595,1.595,1.595,1.595,0.0
2019-08-20,1.63,1.63,1.63,1.63,11000.0
2019-08-21,1.63,1.63,1.63,1.63,20000.0
2019-08-22,1.644,1.644,1.637,1.644,139389.0
2019-08-23,1.644,1.644,1.644,1.644,15217.0
2019-08-26,1.623,1.623,1.616,1.616,30942.0
2019-08-27,1.63,1.637,1.63,1.63,5370.0
2019-08-28,1.637,1.651,1.637,1.644,10099.0
2019-08-29,1.644,1.651,1.644,1.651,42151.0
2019-08-30,1.665,1.672,1.665,1.672,6379.0
2019-09-02,1.665,1.665,1.658,1.658,54086.0
2019-09-03,1.679,1.679,1.672,1.672,21000.0
2019-09-04,1.672,1.672,1.672,1.672,0.0
2019-09-05,1.672,1.679,1.672,1.679,232998.0
2019-09-06,1.686,1.686,1.686,1.686,20000.0
2019-09-09,1.686,1.686,1.686,1.686,0.0
2019-09-10,1.686,1.686,1.679,1.679,72847.0
2019-09-11,1.693,1.7,1.693,1.7,30200.0
2019-09-12,1.7,1.706,1.7,1.706,69776.0
2019-09-13,1.706,1.713,1.706,1.706,79660.0
2019-09-16,1.686,1.706,1.686,1.706,273996.0
2019-09-17,1.7,1.706,1.7,1.706,800.0
2019-09-18,1.706,1.706,1.706,1.706,25830.0
2019-09-19,1.72,1.72,1.706,1.713,19000.0
2019-09-20,1.727,1.727,1.72,1.727,62000.0
2019-09-23,1.72,1.72,1.72,1.72,98520.0
2019-09-24,1.713,1.713,1.713,1.713,4000.0
2019-09-25,1.706,1.706,1.706,1.706,9830.0
2019-09-26,1.706,1.706,1.706,1.706,0.0
2019-09-27,1.72,1.72,1.713,1.72,32000.0
2019-09-30,1.713,1.713,1.713,1.713,200000.0
2019-10-01,1.706,1.713,1.706,1.713,3000.0
2019-10-02,1.706,1.706,1.706,1.706,8100.0
2019-10-03,1.665,1.672,1.658,1.672,213354.0
2019-10-04,1.672,1.672,1.672,1.672,0.0
2019-10-07,1.672,1.672,1.672,1.672,0.0
2019-10-08,1.693,1.693,1.686,1.693,7275.0
2019-10-09,1.672,1.679,1.672,1.679,4840.0
2019-10-10,1.665,1.679,1.665,1.679,4000.0
2019-10-11,1.672,1.672,1.672,1.672,776.0
2019-10-14,1.686,1.686,1.686,1.686,5088.0
2019-10-15,1.686,1.686,1.686,1.686,4115.0
2019-10-16,1.713,1.713,1.686,1.686,4100.0
2019-10-17,1.686,1.686,1.686,1.686,0.0
2019-10-18,1.693,1.693,1.686,1.686,4050.0
2019-10-21,1.686,1.686,1.686,1.686,0.0
2019-10-22,1.706,1.706,1.706,1.706,8100.0
2019-10-23,1.693,1.693,1.693,1.693,4151.0
2019-10-24,1.706,1.706,1.706,1.706,54176.0
2019-10-25,1.706,1.713,1.706,1.713,47416.0
2019-10-28,1.713,1.713,1.713,1.713,14206.0
2019-10-29,1.713,1.713,1.713,1.713,525000.0
2019-10-30,1.713,1.713,1.713,1.713,0.0
2019-10-31,1.7,1.706,1.7,1.7,623757.0
2019-11-01,1.7,1.7,1.7,1.7,0.0
2019-11-04,1.713,1.713,1.713,1.713,108457.0
2019-11-05,1.706,1.706,1.706,1.706,51359.0
2019-11-06,1.706,1.713,1.706,1.706,5860.0
2019-11-07,1.706,1.706,1.706,1.706,0.0
2019-11-08,1.706,1.706,1.706,1.706,217.0
2019-11-11,1.706,1.713,1.706,1.713,10200.0
2019-11-12,1.706,1.706,1.706,1.706,26000.0
2019-11-13,1.706,1.706,1.706,1.706,0.0
2019-11-14,1.7,1.7,1.7,1.7,3600.0
2019-11-15,1.713,1.713,1.713,1.713,4000.0
2019-11-18,1.7,1.7,1.7,1.7,1390.0
2019-11-19,1.7,1.7,1.7,1.7,0.0
2019-11-20,1.7,1.7,1.7,1.7,49000.0
2019-11-21,1.693,1.693,1.693,1.693,2459.0
2019-11-22,1.693,1.693,1.686,1.686,6007.0
2019-11-25,1.686,1.686,1.686,1.686,0.0
2019-11-26,1.693,1.693,1.693,1.693,600.0
2019-11-27,1.7,1.706,1.7,1.706,58442.0
2019-11-28,1.706,1.72,1.706,1.72,254240.0
2019-11-29,1.72,1.72,1.72,1.72,58213.0
2019-12-02,1.72,1.72,1.72,1.72,15269.0
2019-12-03,1.706,1.706,1.693,1.7,14400.0
2019-12-04,1.679,1.679,1.672,1.672,54359.0
2019-12-05,1.672,1.672,1.672,1.672,0.0
2019-12-06,1.672,1.672,1.672,1.672,0.0
2019-12-09,1.7,1.7,1.7,1.7,20000.0
2019-12-10,1.7,1.7,1.693,1.693,23408.0
2019-12-11,1.693,1.693,1.693,1.693,0.0
2019-12-12,1.693,1.693,1.693,1.693,0.0
2019-12-13,1.693,1.693,1.693,1.693,0.0
2019-12-16,1.7,1.713,1.7,1.7,33021.0
2019-12-17,1.727,1.727,1.713,1.713,60000.0
2019-12-18,1.72,1.72,1.72,1.72,12000.0
2019-12-19,1.72,1.72,1.72,1.72,10062.0
2019-12-20,1.72,1.72,1.72,1.72,12193.0
2019-12-23,1.72,1.72,1.72,1.72,21000.0
2019-12-24,1.713,1.72,1.713,1.72,3800.0
2019-12-27,1.72,1.72,1.72,1.72,0.0
2019-12-30,1.765,1.765,1.765,1.765,0.0
2019-12-31,1.765,1.765,1.765,1.765,0.0
2020-01-02,1.701,1.708,1.701,1.701,17530.0
2020-01-03,1.715,1.715,1.701,1.701,1000.0
2020-01-06,1.708,1.715,1.708,1.708,666.0
2020-01-07,1.73,1.737,1.73,1.73,43077.0
2020-01-08,1.723,1.723,1.723,1.723,25204.0
2020-01-09,1.737,1.744,1.737,1.737,27000.0
2020-01-10,1.751,1.751,1.744,1.744,6000.0
2020-01-13,1.737,1.744,1.73,1.744,6950.0
2020-01-14,1.758,1.758,1.744,1.744,10069.0
2020-01-15,1.758,1.765,1.758,1.758,44151.0
2020-01-16,1.787,1.787,1.765,1.765,43742.0
2020-01-17,1.772,1.772,1.772,1.772,98486.0
2020-01-20,1.78,1.78,1.765,1.765,23104.0
2020-01-21,1.751,1.765,1.751,1.765,768.0
2020-01-22,1.765,1.765,1.765,1.765,1200.0
2020-01-23,1.765,1.765,1.758,1.765,35000.0
2020-01-24,1.765,1.765,1.765,1.765,3056.0
2020-01-28,1.73,1.765,1.73,1.765,4227.0
2020-01-29,1.765,1.765,1.765,1.765,0.0
2020-01-30,1.765,1.765,1.765,1.765,0.0
2020-01-31,1.744,1.744,1.744,1.744,26000.0
2020-02-03,1.715,1.744,1.715,1.744,6250.0
2020-02-04,1.715,1.744,1.715,1.744,22763.0
2020-02-05,1.744,1.744,1.73,1.73,8053.0
2020-02-06,1.751,1.751,1.751,1.751,8130.0
2020-02-07,1.73,1.737,1.73,1.737,5000.0
2020-02-10,1.737,1.737,1.737,1.737,0.0
2020-02-11,1.737,1.744,1.737,1.744,24500.0
2020-02-12,1.737,1.744,1.737,1.744,24275.0
2020-02-13,1.751,1.751,1.751,1.751,3065.0
2020-02-14,1.751,1.751,1.751,1.751,0.0
2020-02-17,1.744,1.751,1.744,1.744,21400.0
2020-02-18,1.744,1.744,1.73,1.73,14147.0
2020-02-19,1.73,1.737,1.73,1.73,25678.0
2020-02-20,1.744,1.744,1.73,1.73,2000.0
2020-02-21,1.737,1.744,1.737,1.744,11000.0
2020-02-24,1.73,1.73,1.701,1.708,53051.0
2020-02-25,1.673,1.68,1.666,1.68,10500.0
2020-02-26,1.673,1.673,1.644,1.659,172184.0
2020-02-27,1.666,1.666,1.616,1.616,184911.0
2020-02-28,1.58,1.587,1.566,1.573,55655.0
2020-03-02,1.566,1.573,1.538,1.573,37695.0
2020-03-03,1.573,1.602,1.573,1.587,142350.0
2020-03-04,1.58,1.58,1.552,1.573,383301.0
2020-03-05,1.58,1.58,1.566,1.566,7124.0
2020-03-06,1.545,1.545,1.53,1.53,14774.0
2020-03-09,1.509,1.509,1.445,1.445,27126.0
2020-03-10,1.431,1.431,1.424,1.431,68968.0
2020-03-11,1.438,1.445,1.438,1.445,20100.0
2020-03-12,1.402,1.402,1.338,1.338,32348.0
2020-03-13,1.246,1.338,1.224,1.338,28974.0
2020-03-16,1.26,1.274,1.246,1.26,142319.0
2020-03-17,1.231,1.267,1.231,1.246,38614.0
2020-03-18,1.231,1.231,1.21,1.217,11480.0
2020-03-19,1.21,1.21,1.146,1.146,15624.0
2020-03-20,1.16,1.182,1.16,1.174,44388.0
2020-03-23,1.075,1.075,1.039,1.046,106360.0
2020-03-24,1.046,1.046,1.046,1.046,0.0
2020-03-25,1.167,1.167,1.125,1.125,29681.0
2020-03-26,1.16,1.253,1.16,1.246,16091.0
2020-03-27,1.253,1.253,1.239,1.239,10772.0
2020-03-30,1.21,1.21,1.203,1.203,11000.0
2020-03-31,1.296,1.296,1.246,1.246,98138.0
2020-04-01,1.26,1.26,1.253,1.253,16500.0
2020-04-02,1.253,1.26,1.253,1.26,19934.0
2020-04-03,1.253,1.253,1.217,1.217,15934.0
2020-04-06,1.231,1.253,1.231,1.253,11715.0
2020-04-07,1.288,1.288,1.288,1.288,28000.0
2020-04-08,1.246,1.246,1.246,1.246,10000.0
2020-04-09,1.26,1.303,1.26,1.303,62467.0
2020-04-14,1.303,1.324,1.303,1.324,10355.0
2020-04-15,1.31,1.331,1.31,1.331,15893.0
2020-04-16,1.317,1.317,1.303,1.303,45901.0
2020-04-17,1.352,1.352,1.345,1.345,14513.0
2020-04-20,1.331,1.338,1.331,1.338,22500.0
2020-04-21,1.317,1.317,1.296,1.296,780.0
2020-04-22,1.281,1.281,1.267,1.274,15600.0
2020-04-23,1.274,1.274,1.274,1.274,0.0
2020-04-24,1.274,1.274,1.274,1.274,0.0
2020-04-27,1.303,1.303,1.303,1.303,7960.0
2020-04-28,1.324,1.324,1.324,1.324,10000.0
2020-04-29,1.356,1.356,1.338,1.338,18323.0
2020-04-30,1.381,1.388,1.381,1.388,11460.0
2020-05-01,1.388,1.388,1.388,1.388,0.0
2020-05-04,1.317,1.317,1.317,1.317,1000.0
2020-05-05,1.352,1.352,1.352,1.352,4779.0
2020-05-06,1.356,1.356,1.349,1.352,12946.0
2020-05-07,1.352,1.352,1.352,1.352,0.0
2020-05-08,1.352,1.374,1.352,1.36,11180.0
2020-05-11,1.352,1.395,1.352,1.395,15524.0
2020-05-12,1.395,1.395,1.395,1.395,0.0
2020-05-13,1.36,1.36,1.36,1.36,5230.0
2020-05-14,1.36,1.36,1.36,1.36,0.0
2020-05-15,1.352,1.352,1.338,1.338,6500.0
2020-05-18,1.36,1.36,1.36,1.36,4195.0
2020-05-19,1.395,1.395,1.395,1.395,24125.0
2020-05-20,1.424,1.424,1.395,1.409,33000.0
2020-05-21,1.417,1.417,1.417,1.417,8720.0
2020-05-22,1.417,1.417,1.402,1.402,29000.0
2020-05-25,1.424,1.431,1.424,1.431,28157.0
2020-05-26,1.466,1.466,1.459,1.459,20710.0
2020-05-27,1.481,1.481,1.481,1.481,4800.0
2020-05-28,1.502,1.502,1.495,1.495,11547.0
2020-05-29,1.495,1.495,1.495,1.495,0.0
2020-06-01,1.495,1.495,1.495,1.495,0.0
2020-06-02,1.488,1.502,1.488,1.502,36714.0
2020-06-03,1.509,1.516,1.502,1.516,28275.0
2020-06-04,1.53,1.53,1.523,1.523,6850.0
2020-06-05,1.538,1.538,1.538,1.538,1150.0
2020-06-09,1.538,1.573,1.538,1.573,10500.0
2020-06-10,1.566,1.566,1.566,1.566,22000.0
2020-06-11,1.566,1.566,1.566,1.566,0.0
2020-06-12,1.509,1.509,1.459,1.466,14241.0
2020-06-15,1.481,1.481,1.481,1.481,24300.0
2020-06-16,1.495,1.495,1.495,1.495,1000.0
2020-06-17,1.495,1.495,1.495,1.495,0.0
2020-06-18,1.523,1.523,1.495,1.502,105000.0
2020-06-19,1.495,1.495,1.495,1.495,4000.0
2020-06-22,1.502,1.502,1.502,1.502,3000.0
2020-06-23,1.509,1.509,1.502,1.502,4000.0
2020-06-24,1.495,1.509,1.495,1.509,3015.0
2020-06-25,1.488,1.488,1.473,1.473,6720.0
2020-06-26,1.473,1.481,1.466,1.481,22750.0
2020-06-29,1.506,1.506,1.506,1.506,0.0
2020-06-30,1.492,1.492,1.492,1.492,3500.0
2020-07-01,1.506,1.506,1.506,1.506,600.0
2020-07-02,1.513,1.513,1.513,1.513,5750.0
2020-07-03,1.513,1.513,1.513,1.513,4000.0
2020-07-06,1.513,1.513,1.513,1.513,0.0
2020-07-07,1.513,1.513,1.513,1.513,0.0
2020-07-08,1.513,1.513,1.513,1.513,0.0
2020-07-09,1.513,1.513,1.513,1.513,0.0
2020-07-10,1.513,1.513,1.513,1.513,0.0
2020-07-13,1.477,1.484,1.477,1.484,6700.0
2020-07-14,1.484,1.484,1.484,1.484,0.0
2020-07-15,1.484,1.484,1.484,1.484,0.0
2020-07-16,1.499,1.499,1.492,1.492,22500.0
2020-07-17,1.499,1.499,1.499,1.499,17633.0
2020-07-20,1.499,1.499,1.499,1.499,0.0
2020-07-21,1.499,1.499,1.499,1.499,4000.0
2020-07-22,1.521,1.521,1.521,1.521,12000.0
2020-07-23,1.521,1.521,1.521,1.521,2000.0
2020-07-24,1.521,1.521,1.521,1.521,0.0
2020-07-27,1.521,1.521,1.521,1.521,0.0
2020-07-28,1.521,1.521,1.521,1.521,0.0
2020-07-29,1.513,1.513,1.513,1.513,3268.0
2020-07-30,1.513,1.513,1.513,1.513,0.0
2020-07-31,1.513,1.513,1.513,1.513,0.0
2020-08-03,1.484,1.484,1.484,1.484,2000.0
2020-08-04,1.484,1.521,1.484,1.521,20200.0
2020-08-05,1.521,1.521,1.521,1.521,0.0
2020-08-06,1.521,1.521,1.521,1.521,0.0
2020-08-07,1.528,1.528,1.521,1.521,12000.0
2020-08-10,1.535,1.55,1.535,1.55,7000.0
2020-08-11,1.542,1.542,1.542,1.542,3000.0
2020-08-12,1.528,1.528,1.528,1.528,1631.0
2020-08-13,1.542,1.564,1.542,1.564,17750.0
2020-08-14,1.557,1.557,1.542,1.542,695.0
2020-08-17,1.542,1.542,1.542,1.542,0.0
2020-08-18,1.55,1.55,1.55,1.55,2000.0
2020-08-19,1.55,1.55,1.55,1.55,2138.0
2020-08-20,1.55,1.55,1.55,1.55,9065.0
2020-08-21,1.571,1.571,1.571,1.571,20000.0
2020-08-24,1.564,1.564,1.564,1.564,1263.0
2020-08-25,1.564,1.564,1.564,1.564,0.0
2020-08-26,1.564,1.571,1.564,1.571,7939.0
2020-08-27,1.571,1.571,1.571,1.571,0.0
2020-08-28,1.593,1.593,1.586,1.586,2221.0
2020-08-31,1.586,1.586,1.586,1.586,1000.0
2020-09-01,1.55,1.55,1.55,1.55,1068.0
2020-09-02,1.571,1.586,1.571,1.586,58390.0
2020-09-03,1.622,1.622,1.593,1.593,47472.0
2020-09-04,1.521,1.571,1.521,1.571,2631.0
2020-09-07,1.571,1.571,1.571,1.571,11243.0
2020-09-08,1.622,1.622,1.579,1.579,8770.0
2020-09-09,1.564,1.564,1.542,1.542,5196.0
2020-09-10,1.557,1.564,1.557,1.564,14817.0
2020-09-11,1.564,1.564,1.542,1.542,18679.0
2020-09-14,1.557,1.557,1.557,1.557,1722.0
2020-09-15,1.542,1.542,1.542,1.542,1131.0
2020-09-16,1.55,1.571,1.55,1.557,56668.0
2020-09-17,1.571,1.586,1.571,1.586,21579.0
2020-09-18,1.557,1.557,1.557,1.557,7120.0
2020-09-21,1.55,1.557,1.542,1.542,91346.0
2020-09-22,1.55,1.55,1.542,1.542,23298.0
2020-09-23,1.55,1.55,1.55,1.55,536.0
2020-09-24,1.55,1.55,1.55,1.55,19464.0
2020-09-25,1.557,1.557,1.557,1.557,24819.0
2020-09-28,1.557,1.564,1.557,1.564,12281.0
2020-09-29,1.571,1.571,1.571,1.571,20000.0
2020-09-30,1.564,1.571,1.564,1.571,17249.0
2020-10-01,1.571,1.571,1.571,1.571,841.0
2020-10-02,1.564,1.564,1.564,1.564,748.0
2020-10-05,1.564,1.571,1.564,1.571,2524.0
2020-10-06,1.593,1.593,1.593,1.593,8000.0
2020-10-07,1.593,1.593,1.593,1.593,0.0
2020-10-08,1.615,1.615,1.608,1.608,5374.0
2020-10-09,1.608,1.629,1.608,1.622,17214.0
2020-10-12,1.629,1.629,1.622,1.622,779.0
2020-10-13,1.637,1.644,1.629,1.629,70376.0
2020-10-14,1.629,1.629,1.629,1.629,2900.0
2020-10-15,1.629,1.629,1.629,1.629,0.0
2020-10-16,1.651,1.651,1.637,1.637,23888.0
2020-10-19,1.644,1.644,1.644,1.644,26000.0
2020-10-20,1.644,1.644,1.629,1.629,2929.0
2020-10-21,1.637,1.644,1.637,1.637,69328.0
2020-10-22,1.637,1.637,1.637,1.637,0.0
2020-10-23,1.637,1.637,1.629,1.629,12628.0
2020-10-26,1.637,1.637,1.637,1.637,12400.0
2020-10-27,1.637,1.637,1.637,1.637,0.0
2020-10-28,1.593,1.608,1.593,1.608,19000.0
2020-10-29,1.571,1.571,1.571,1.571,3960.0
2020-10-30,1.564,1.564,1.564,1.564,2020.0
2020-11-02,1.542,1.55,1.542,1.55,13693.0
2020-11-03,1.55,1.55,1.55,1.55,0.0
2020-11-04,1.55,1.55,1.55,1.55,0.0
2020-11-05,1.6,1.6,1.6,1.6,4840.0
2020-11-06,1.6,1.6,1.6,1.6,0.0
2020-11-09,1.629,1.629,1.629,1.629,25587.0
2020-11-10,1.666,1.702,1.666,1.68,36225.0
2020-11-11,1.702,1.723,1.702,1.723,46041.0
2020-11-12,1.709,1.709,1.709,1.709,6925.0
2020-11-13,1.709,1.723,1.709,1.709,23224.0
2020-11-16,1.716,1.716,1.716,1.716,2800.0
2020-11-17,1.723,1.752,1.723,1.738,87290.0
2020-11-18,1.752,1.752,1.745,1.752,27702.0
2020-11-19,1.738,1.738,1.738,1.738,4622.0
2020-11-20,1.76,1.76,1.76,1.76,39.0
2020-11-23,1.752,1.76,1.752,1.76,10847.0
2020-11-24,1.774,1.774,1.767,1.767,32743.0
2020-11-25,1.796,1.796,1.796,1.796,20038.0
2020-11-26,1.781,1.781,1.774,1.774,12866.0
2020-11-27,1.796,1.796,1.767,1.767,27231.0
2020-11-30,1.767,1.774,1.767,1.774,4327.0
2020-12-01,1.76,1.767,1.76,1.767,6141.0
2020-12-02,1.767,1.767,1.767,1.767,0.0
2020-12-03,1.781,1.789,1.781,1.789,12362.0
2020-12-04,1.796,1.803,1.789,1.789,75646.0
2020-12-07,1.796,1.796,1.796,1.796,2138.0
2020-12-08,1.803,1.818,1.803,1.818,84994.0
2020-12-09,1.825,1.839,1.825,1.839,18841.0
2020-12-10,1.832,1.832,1.832,1.832,111257.0
2020-12-11,1.832,1.832,1.832,1.832,0.0
2020-12-14,1.818,1.832,1.818,1.832,51433.0
2020-12-15,1.81,1.818,1.81,1.818,20377.0
2020-12-16,1.832,1.839,1.818,1.839,33871.0
2020-12-17,1.847,1.854,1.839,1.847,6247.0
2020-12-18,1.847,1.847,1.847,1.847,628.0
2020-12-21,1.818,1.825,1.81,1.825,13985.0
2020-12-22,1.81,1.81,1.796,1.796,9393.0
2020-12-23,1.81,1.81,1.81,1.81,500.0
2020-12-24,1.818,1.839,1.818,1.832,6749.0
2020-12-29,1.847,1.854,1.847,1.854,11250.0
2020-12-30,1.875,1.875,1.861,1.861,48491.0
2020-12-31,1.861,1.861,1.861,1.861,75.0
2021-01-04,1.861,1.875,1.854,1.875,16890.0
2021-01-05,1.875,1.875,1.875,1.875,36.0
2021-01-06,1.861,1.875,1.861,1.875,11503.0
2021-01-07,1.868,1.875,1.868,1.875,41500.0
2021-01-08,1.875,1.875,1.875,1.875,6964.0
2021-01-11,1.883,1.883,1.875,1.875,20473.0
2021-01-12,1.875,1.875,1.875,1.875,806.0
2021-01-13,1.868,1.875,1.868,1.875,38402.0
2021-01-14,1.868,1.875,1.868,1.875,3046.0
2021-01-15,1.875,1.875,1.875,1.875,0.0
2021-01-18,1.861,1.861,1.854,1.854,22406.0
2021-01-19,1.861,1.868,1.861,1.868,11853.0
2021-01-20,1.875,1.875,1.868,1.875,23937.0
2021-01-21,1.883,1.883,1.883,1.883,1248.0
2021-01-22,1.883,1.883,1.868,1.868,42254.0
2021-01-25,1.846,1.89,1.846,1.875,122559.0
2021-01-27,1.868,1.868,1.846,1.846,20754.0
2021-01-28,1.832,1.832,1.81,1.81,21616.0
2021-01-29,1.832,1.839,1.81,1.81,9232.0
2021-02-01,1.788,1.788,1.788,1.788,4793.0
2021-02-02,1.824,1.846,1.824,1.846,34317.0
2021-02-03,1.875,1.883,1.875,1.883,46240.0
2021-02-04,1.89,1.89,1.883,1.883,17450.0
2021-02-05,1.897,1.904,1.897,1.904,149372.0
2021-02-08,1.904,1.948,1.904,1.926,70303.0
2021-02-09,1.926,1.926,1.912,1.912,24905.0
2021-02-10,1.904,1.904,1.904,1.904,4454.0
2021-02-11,1.897,1.897,1.897,1.897,209.0
2021-02-12,1.897,1.897,1.89,1.89,1568.0
2021-02-15,1.89,1.897,1.89,1.89,7025.0
2021-02-16,1.897,1.912,1.897,1.897,3138.0
2021-02-17,1.912,1.919,1.912,1.919,5651.0
2021-02-18,1.897,1.912,1.897,1.912,2979.0
2021-02-19,1.904,1.904,1.904,1.904,4474.0
2021-02-22,1.926,1.933,1.919,1.933,12278.0
2021-02-23,1.933,1.941,1.926,1.926,16797.0
2021-02-24,1.941,1.941,1.926,1.926,35373.0
2021-02-25,1.941,1.955,1.941,1.948,9080.0
2021-02-26,1.904,1.919,1.904,1.919,6092.0
2021-03-01,1.919,1.941,1.919,1.941,2758.0
2021-03-02,1.941,1.941,1.919,1.919,9477.0
2021-03-03,1.919,1.926,1.919,1.926,18000.0
2021-03-04,1.912,1.933,1.912,1.919,21931.0
2021-03-05,1.919,1.919,1.919,1.919,1000.0
2021-03-08,1.941,1.941,1.941,1.941,6141.0
2021-03-09,1.933,1.933,1.933,1.933,1685.0
2021-03-10,1.941,1.941,1.941,1.941,3000.0
2021-03-11,1.941,1.948,1.926,1.948,13128.0
2021-03-12,1.948,1.97,1.948,1.97,40102.0
2021-03-15,1.963,1.977,1.963,1.977,1997.0
2021-03-16,2.013,2.013,1.97,1.992,19269.0
2021-03-17,1.992,1.992,1.992,1.992,0.0
2021-03-18,1.977,1.977,1.963,1.97,15732.0
2021-03-19,1.963,1.963,1.963,1.963,6509.0
2021-03-22,1.963,1.984,1.963,1.984,16382.0
2021-03-23,1.984,1.984,1.963,1.97,5863.0
2021-03-24,1.963,1.963,1.963,1.963,93670.0
2021-03-25,1.963,1.963,1.963,1.963,219.0
2021-03-26,1.963,1.97,1.963,1.97,13281.0
2021-03-29,1.97,1.97,1.97,1.97,0.0
2021-03-30,1.963,1.963,1.963,1.963,3653.0
2021-03-31,1.992,1.992,1.984,1.984,23800.0
2021-04-01,1.963,1.97,1.963,1.97,7151.0
2021-04-06,1.999,1.999,1.999,1.999,22459.0
2021-04-07,1.999,1.999,1.999,1.999,4800.0
2021-04-08,2.021,2.021,2.006,2.006,20519.0
2021-04-09,2.028,2.028,2.006,2.006,2712.0
2021-04-12,2.013,2.013,2.013,2.013,2000.0
2021-04-13,1.999,2.013,1.999,2.013,59290.0
2021-04-14,1.999,2.013,1.999,2.013,4355.0
2021-04-15,2.013,2.013,1.999,2.006,20515.0
2021-04-16,2.013,2.013,2.006,2.006,800.0
2021-04-19,2.013,2.013,2.013,2.013,540.0
2021-04-20,1.992,2.006,1.992,1.999,23333.0
2021-04-21,1.999,1.999,1.97,1.97,355.0
2021-04-22,1.992,1.999,1.977,1.999,19782.0
2021-04-23,1.999,1.999,1.999,1.999,0.0
2021-04-26,2.006,2.006,2.006,2.006,150.0
2021-04-27,1.992,2.006,1.992,2.006,30896.0
2021-04-28,2.006,2.006,2.006,2.006,0.0
2021-04-29,2.006,2.021,2.006,2.013,26412.0
2021-04-30,2.028,2.028,2.006,2.021,10582.0
2021-05-03,2.021,2.021,2.006,2.006,11067.0
2021-05-04,2.028,2.028,2.006,2.006,20600.0
2021-05-05,2.006,2.006,2.006,2.006,750.0
2021-05-06,2.021,2.021,1.999,1.999,2361.0
2021-05-07,1.992,1.992,1.992,1.992,781.0
2021-05-10,1.97,1.97,1.97,1.97,99.0
2021-05-11,2.028,2.028,1.999,1.999,4663.0
2021-05-12,1.999,1.999,1.999,1.999,24950.0
2021-05-13,1.984,1.984,1.977,1.977,10599.0
2021-05-14,1.992,2.006,1.992,2.006,4400.0
2021-05-17,2.006,2.006,1.992,1.992,213.0
2021-05-18,2.006,2.006,1.992,2.006,1057.0
2021-05-19,1.984,1.984,1.977,1.977,5272.0
2021-05-20,1.999,1.999,1.999,1.999,8.0
2021-05-21,1.999,1.999,1.999,1.999,3613.0
2021-05-24,1.984,1.999,1.984,1.999,1610.0
2021-05-25,1.984,1.999,1.984,1.992,8012.0
2021-05-26,1.999,2.006,1.992,1.999,38552.0
2021-05-27,1.999,1.999,1.992,1.999,75204.0
2021-05-28,2.013,2.013,2.013,2.013,12023.0
2021-05-31,2.028,2.035,2.021,2.035,29265.0
2021-06-01,2.028,2.028,2.013,2.028,27572.0
2021-06-02,2.021,2.035,2.021,2.035,7600.0
2021-06-03,2.042,2.057,2.042,2.042,41951.0
2021-06-04,2.042,2.042,2.042,2.042,0.0
2021-06-07,2.072,2.072,2.057,2.057,10586.0
2021-06-08,2.057,2.057,2.057,2.057,2.0
2021-06-09,2.072,2.072,2.064,2.072,13306.0
2021-06-10,2.057,2.064,2.057,2.064,25044.0
2021-06-11,2.072,2.072,2.072,2.072,2746.0
2021-06-15,2.057,2.072,2.057,2.064,2419.0
2021-06-16,2.093,2.093,2.042,2.042,852.0
2021-06-17,2.006,2.013,2.006,2.013,19517.0
2021-06-18,2.05,2.064,2.05,2.05,17705.0
2021-06-21,2.035,2.035,2.021,2.021,4350.0
2021-06-22,2.042,2.042,2.035,2.042,36803.0
2021-06-23,2.064,2.064,2.035,2.05,17074.0
2021-06-24,2.05,2.05,2.028,2.028,6081.0
2021-06-25,2.042,2.064,2.042,2.064,90696.0
2021-06-28,2.087,2.087,2.042,2.042,60001.0
2021-06-29,2.062,2.062,2.04,2.04,5707.0
2021-06-30,2.04,2.084,2.04,2.07,14153.0
2021-07-01,2.084,2.084,2.055,2.055,10663.0
2021-07-02,2.062,2.084,2.062,2.07,20720.0
2021-07-05,2.092,2.128,2.092,2.114,17512.0
2021-07-06,2.128,2.128,2.106,2.106,14129.0
2021-07-07,2.092,2.092,2.092,2.092,6960.0
2021-07-08,2.106,2.121,2.106,2.121,29101.0
2021-07-09,2.084,2.092,2.084,2.092,35982.0
2021-07-12,2.099,2.114,2.099,2.114,56424.0
2021-07-13,2.114,2.114,2.106,2.106,2097.0
2021-07-14,2.128,2.128,2.121,2.121,10501.0
2021-07-15,2.121,2.121,2.121,2.121,0.0
2021-07-16,2.099,2.128,2.099,2.128,17244.0
2021-07-19,2.128,2.143,2.114,2.114,65195.0
2021-07-20,2.114,2.114,2.099,2.099,38839.0
2021-07-21,2.121,2.121,2.114,2.114,26201.0
2021-07-22,2.114,2.121,2.106,2.121,20876.0
2021-07-23,2.121,2.121,2.099,2.114,47742.0
2021-07-26,2.128,2.128,2.114,2.121,76633.0
2021-07-27,2.114,2.128,2.114,2.128,79008.0
2021-07-28,2.128,2.128,2.099,2.099,90612.0
2021-07-29,2.114,2.121,2.106,2.121,164022.0
2021-07-30,2.143,2.143,2.121,2.128,78692.0
2021-08-02,2.136,2.15,2.128,2.136,109151.0
2021-08-03,2.143,2.143,2.121,2.136,24524.0
2021-08-04,2.143,2.158,2.143,2.143,39563.0
2021-08-05,2.143,2.158,2.143,2.143,102943.0
2021-08-06,2.15,2.158,2.143,2.158,134736.0
2021-08-09,2.165,2.172,2.158,2.165,45923.0
2021-08-10,2.194,2.194,2.165,2.165,33355.0
2021-08-11,2.194,2.194,2.18,2.18,16712.0
2021-08-12,2.172,2.187,2.172,2.18,9350.0
2021-08-13,2.194,2.194,2.187,2.191,11260.0
2021-08-16,2.202,2.202,2.165,2.165,94852.0
2021-08-17,2.165,2.165,2.136,2.136,33352.0
2021-08-18,2.15,2.15,2.136,2.136,20454.0
2021-08-19,2.128,2.136,2.121,2.136,28488.0
2021-08-20,2.143,2.143,2.136,2.136,20668.0
2021-08-23,2.136,2.136,2.136,2.136,14596.0
2021-08-24,2.158,2.158,2.15,2.158,6934.0
2021-08-25,2.158,2.187,2.158,2.18,24862.0
2021-08-26,2.187,2.202,2.18,2.18,70925.0
2021-08-27,2.187,2.194,2.18,2.187,61630.0
2021-08-30,2.194,2.216,2.194,2.209,23004.0
2021-08-31,2.216,2.216,2.202,2.209,7606.0
2021-09-01,2.209,2.231,2.209,2.224,11855.0
2021-09-02,2.216,2.224,2.209,2.209,13956.0
2021-09-03,2.224,2.238,2.224,2.231,5719.0
2021-09-06,2.231,2.238,2.216,2.238,36222.0
2021-09-07,2.238,2.253,2.224,2.224,8424.0
2021-09-08,2.209,2.246,2.209,2.246,13954.0
2021-09-09,2.238,2.238,2.216,2.216,1706.0
2021-09-10,2.224,2.238,2.224,2.238,10205.0
2021-09-13,2.238,2.253,2.238,2.253,10694.0
2021-09-14,2.253,2.253,2.238,2.253,4587.0
2021-09-15,2.253,2.253,2.231,2.238,24506.0
2021-09-16,2.253,2.253,2.231,2.253,44454.0
2021-09-17,2.224,2.253,2.224,2.246,4493.0
2021-09-20,2.275,2.275,2.216,2.216,4259.0
2021-09-21,2.209,2.216,2.202,2.216,128803.0
2021-09-22,2.216,2.238,2.209,2.238,10893.0
2021-09-23,2.253,2.268,2.253,2.253,15072.0
2021-09-24,2.282,2.282,2.26,2.26,31499.0
2021-09-27,2.26,2.26,2.26,2.26,2457.0
2021-09-28,2.26,2.275,2.26,2.275,8229.0
2021-09-29,2.275,2.275,2.231,2.238,16769.0
2021-09-30,2.26,2.268,2.253,2.26,672.0
2021-10-01,2.29,2.29,2.231,2.231,9761.0
2021-10-04,2.268,2.268,2.253,2.253,7155.0
2021-10-05,2.238,2.26,2.238,2.26,4847.0
2021-10-06,2.275,2.275,2.253,2.253,12010.0
2021-10-07,2.253,2.253,2.246,2.246,9381.0
2021-10-08,2.312,2.312,2.253,2.253,2114.0
2021-10-11,2.238,2.238,2.224,2.238,4551.0
2021-10-12,2.231,2.231,2.216,2.216,10310.0
2021-10-13,2.231,2.231,2.216,2.216,4.0
2021-10-14,2.246,2.246,2.246,2.246,10724.0
2021-10-15,2.349,2.349,2.253,2.253,10638.0
2021-10-18,2.282,2.282,2.268,2.268,11463.0
2021-10-19,2.275,2.29,2.275,2.29,58061.0
2021-10-20,2.312,2.312,2.26,2.268,36282.0
2021-10-21,2.29,2.29,2.268,2.268,13581.0
2021-10-22,2.26,2.26,2.246,2.246,19023.0
2021-10-25,2.26,2.268,2.246,2.253,2139.0
2021-10-26,2.275,2.275,2.246,2.246,24285.0
2021-10-27,2.253,2.253,2.246,2.246,330.0
2021-10-28,2.282,2.282,2.238,2.238,28258.0
2021-10-29,2.238,2.253,2.238,2.253,814.0
2021-11-01,2.253,2.253,2.253,2.253,4654.0
2021-11-02,2.253,2.253,2.231,2.246,35933.0
2021-11-03,2.216,2.246,2.216,2.246,8384.0
2021-11-04,2.29,2.29,2.26,2.26,7737.0
2021-11-05,2.26,2.268,2.26,2.268,1189.0
2021-11-08,2.29,2.29,2.268,2.268,24225.0
2021-11-09,2.275,2.275,2.268,2.275,7767.0
2021-11-10,2.29,2.29,2.253,2.253,54639.0
2021-11-11,2.238,2.238,2.224,2.231,23178.0
2021-11-12,2.29,2.29,2.231,2.253,1048.0
2021-11-15,2.253,2.253,2.246,2.253,65880.0
2021-11-16,2.253,2.253,2.231,2.231,33349.0
2021-11-17,2.231,2.238,2.216,2.238,8713.0
2021-11-18,2.231,2.231,2.231,2.231,1966.0
2021-11-19,2.238,2.253,2.238,2.238,5936.0
2021-11-22,2.238,2.238,2.224,2.224,11799.0
2021-11-23,2.253,2.253,2.238,2.238,336.0
2021-11-24,2.224,2.231,2.224,2.231,4030.0
2021-11-25,2.224,2.238,2.216,2.231,23963.0
2021-11-26,2.253,2.253,2.202,2.202,64544.0
2021-11-29,2.18,2.18,2.165,2.18,19510.0
2021-11-30,2.209,2.209,2.209,2.209,753.0
2021-12-01,2.209,2.209,2.194,2.202,15363.0
2021-12-02,2.202,2.202,2.187,2.194,15925.0
2021-12-03,2.202,2.202,2.202,2.202,1831.0
2021-12-06,2.209,2.216,2.202,2.202,31514.0
2021-12-07,2.209,2.216,2.209,2.209,10670.0
2021-12-08,2.231,2.246,2.231,2.246,7306.0
2021-12-09,2.268,2.268,2.238,2.238,15655.0
2021-12-10,2.238,2.246,2.238,2.246,7292.0
2021-12-13,2.246,2.246,2.246,2.246,3.0
2021-12-14,2.238,2.246,2.231,2.246,4446.0
2021-12-15,2.253,2.253,2.224,2.224,6018.0
2021-12-16,2.231,2.238,2.231,2.238,8279.0
2021-12-17,2.202,2.238,2.202,2.224,94446.0
2021-12-20,2.238,2.238,2.224,2.224,939.0
2021-12-21,2.202,2.224,2.202,2.224,14949.0
2021-12-22,2.246,2.246,2.246,2.246,2353.0
2021-12-23,2.253,2.26,2.246,2.253,41902.0
2021-12-24,2.238,2.238,2.238,2.238,1917.0
2021-12-29,2.268,2.29,2.268,2.275,16245.0
2021-12-30,2.316,2.316,2.301,2.301,1036.0
2021-12-31,2.301,2.301,2.301,2.301,0.0
2022-01-04,2.271,2.301,2.271,2.301,5870.0
2022-01-05,2.316,2.323,2.308,2.316,4767.0
2022-01-06,2.316,2.316,2.242,2.242,87422.0
2022-01-07,2.249,2.264,2.249,2.264,11090.0
2022-01-10,2.301,2.301,2.271,2.271,2246.0
2022-01-11,2.286,2.286,2.271,2.271,507.0
2022-01-12,2.279,2.286,2.279,2.286,17026.0
2022-01-13,2.301,2.316,2.301,2.316,8319.0
2022-01-14,2.316,2.316,2.294,2.294,3400.0
2022-01-17,2.301,2.308,2.294,2.301,91645.0
2022-01-18,2.316,2.316,2.308,2.308,43206.0
2022-01-19,2.294,2.301,2.286,2.286,51593.0
2022-01-20,2.301,2.301,2.286,2.286,1282.0
2022-01-21,2.286,2.286,2.219,2.219,104474.0
2022-01-24,2.212,2.212,2.182,2.19,23470.0
2022-01-25,2.153,2.167,2.13,2.13,51658.0
2022-01-27,2.123,2.204,2.115,2.123,22632.0
2022-01-28,2.138,2.167,2.138,2.167,41846.0
2022-01-31,2.167,2.182,2.16,2.182,32206.0
2022-02-01,2.197,2.219,2.197,2.219,9999.0
2022-02-02,2.219,2.242,2.219,2.242,30473.0
2022-02-03,2.227,2.227,2.219,2.219,965.0
2022-02-04,2.227,2.227,2.219,2.219,5423.0
2022-02-07,2.227,2.249,2.227,2.242,14452.0
2022-02-08,2.249,2.256,2.249,2.249,10341.0
2022-02-09,2.264,2.264,2.256,2.256,8446.0
2022-02-10,2.294,2.294,2.264,2.279,6857.0
2022-02-11,2.242,2.249,2.242,2.249,517.0
2022-02-14,2.249,2.249,2.234,2.234,11705.0
2022-02-15,2.234,2.234,2.227,2.227,12489.0
2022-02-16,2.227,2.227,2.227,2.227,13160.0
2022-02-17,2.234,2.264,2.234,2.264,12069.0
2022-02-18,2.242,2.242,2.242,2.242,1650.0
2022-02-21,2.227,2.227,2.212,2.227,6273.0
2022-02-22,2.204,2.219,2.204,2.219,2667.0
2022-02-23,2.219,2.219,2.212,2.212,14315.0
2022-02-24,2.227,2.227,2.227,2.227,1374.0
2022-02-25,2.204,2.219,2.204,2.219,3069.0
2022-02-28,2.234,2.234,2.234,2.234,1729.0
2022-03-01,2.242,2.256,2.242,2.256,10002.0
2022-03-02,2.256,2.271,2.256,2.271,3360.0
2022-03-03,2.316,2.323,2.301,2.301,7783.0
2022-03-04,2.301,2.301,2.271,2.301,675.0
2022-03-07,2.316,2.316,2.286,2.286,6722.0
2022-03-08,2.301,2.301,2.249,2.249,4654.0
2022-03-09,2.249,2.256,2.249,2.256,397.0
2022-03-10,2.271,2.271,2.271,2.271,3335.0
2022-03-11,2.271,2.271,2.271,2.271,4201.0
2022-03-14,2.264,2.286,2.264,2.264,32455.0
2022-03-15,2.249,2.256,2.249,2.256,14824.0
2022-03-16,2.249,2.264,2.249,2.264,18463.0
2022-03-17,2.279,2.294,2.271,2.286,13306.0
2022-03-18,2.301,2.301,2.286,2.301,363.0
2022-03-21,2.294,2.316,2.294,2.308,89119.0
2022-03-22,2.316,2.331,2.316,2.331,10959.0
2022-03-23,2.323,2.338,2.323,2.338,9203.0
2022-03-24,2.338,2.346,2.316,2.346,30948.0
2022-03-25,2.353,2.36,2.353,2.36,13192.0
2022-03-28,2.36,2.375,2.36,2.375,19334.0
2022-03-29,2.375,2.375,2.353,2.368,39266.0
2022-03-30,2.368,2.368,2.36,2.36,19180.0
2022-03-31,2.375,2.39,2.375,2.39,21643.0
2022-04-01,2.383,2.383,2.368,2.368,26926.0
2022-04-04,2.397,2.397,2.383,2.39,53065.0
2022-04-05,2.427,2.427,2.39,2.39,9870.0
2022-04-06,2.397,2.397,2.39,2.39,32.0
2022-04-07,2.39,2.39,2.375,2.39,16799.0
2022-04-08,2.412,2.412,2.39,2.397,3980.0
2022-04-11,2.42,2.42,2.39,2.39,13158.0
2022-04-12,2.36,2.375,2.36,2.368,6353.0
2022-04-13,2.375,2.375,2.36,2.36,189014.0
2022-04-14,2.36,2.397,2.256,2.39,110182.0
2022-04-19,2.412,2.412,2.397,2.405,66361.0
2022-04-20,2.449,2.449,2.405,2.412,23703.0
2022-04-21,2.449,2.449,2.397,2.405,4003.0
2022-04-22,2.449,2.449,2.36,2.375,3180.0
2022-04-26,2.375,2.375,2.308,2.308,31353.0
2022-04-27,2.308,2.308,2.286,2.308,22778.0
2022-04-28,2.301,2.346,2.301,2.346,9773.0
2022-04-29,2.375,2.375,2.346,2.36,1791.0
2022-05-02,2.375,2.375,2.331,2.338,14347.0
2022-05-03,2.316,2.331,2.308,2.308,74153.0
2022-05-04,2.308,2.308,2.308,2.308,321.0
2022-05-05,2.375,2.375,2.308,2.331,36292.0
2022-05-06,2.301,2.301,2.301,2.301,322.0
2022-05-09,2.256,2.264,2.249,2.264,31137.0
2022-05-10,2.227,2.227,2.19,2.227,60565.0
2022-05-11,2.234,2.234,2.227,2.234,7332.0
2022-05-12,2.234,2.242,2.212,2.219,14060.0
2022-05-13,2.234,2.234,2.234,2.234,331.0
2022-05-16,2.234,2.256,2.234,2.242,8907.0
2022-05-17,2.256,2.264,2.256,2.264,4327.0
2022-05-18,2.294,2.294,2.271,2.279,11985.0
2022-05-19,2.346,2.346,2.256,2.279,4523.0
2022-05-20,2.271,2.271,2.264,2.264,2829.0
2022-05-23,2.264,2.331,2.264,2.286,3981.0
2022-05-24,2.249,2.264,2.193,2.264,228534.0
2022-05-25,2.264,2.271,2.264,2.264,41595.0
2022-05-26,2.264,2.264,2.249,2.249,1395.0
2022-05-27,2.197,2.264,2.197,2.264,104034.0
2022-05-30,2.308,2.308,2.286,2.286,4637.0
2022-05-31,2.301,2.301,2.279,2.279,5025.0
2022-06-01,2.279,2.279,2.271,2.271,12625.0
2022-06-02,2.271,2.286,2.271,2.286,18864.0
2022-06-03,2.286,2.286,2.286,2.286,0.0
2022-06-06,2.286,2.286,2.286,2.286,11161.0
2022-06-07,2.286,2.286,2.286,2.286,0.0
2022-06-08,2.294,2.294,2.286,2.294,21708.0
2022-06-09,2.294,2.294,2.294,2.294,0.0
2022-06-10,2.264,2.264,2.249,2.264,3005.0
2022-06-14,2.264,2.264,2.167,2.182,10515.0
2022-06-15,2.175,2.182,2.167,2.167,18766.0
2022-06-16,2.175,2.204,2.175,2.175,40421.0
2022-06-17,2.279,2.279,2.123,2.123,7032.0
2022-06-20,2.182,2.182,2.123,2.123,3829.0
2022-06-21,2.182,2.182,2.145,2.153,26309.0
2022-06-22,2.138,2.153,2.13,2.153,14624.0
2022-06-23,2.212,2.212,2.138,2.138,38388.0
2022-06-24,2.138,2.153,2.138,2.153,28346.0
2022-06-27,2.219,2.219,2.16,2.197,9962.0
2022-06-28,2.187,2.212,2.178,2.212,45030.0
2022-06-29,2.229,2.238,2.212,2.238,61924.0
2022-06-30,2.263,2.263,2.196,2.212,15404.0
2022-07-01,2.221,2.221,2.187,2.187,6576.0
2022-07-04,2.221,2.221,2.204,2.212,21176.0
2022-07-05,2.221,2.221,2.212,2.221,18780.0
2022-07-06,2.204,2.212,2.204,2.204,17520.0
2022-07-07,2.204,2.212,2.196,2.212,10541.0
2022-07-08,2.212,2.212,2.212,2.212,0.0
2022-07-11,2.238,2.238,2.221,2.221,9151.0
2022-07-12,2.313,2.313,2.221,2.221,12655.0
2022-07-13,2.204,2.204,2.196,2.196,13481.0
2022-07-14,2.196,2.196,2.196,2.196,0.0
2022-07-15,2.221,2.221,2.212,2.212,620.0
2022-07-18,2.271,2.271,2.246,2.254,4122.0
2022-07-19,2.313,2.313,2.263,2.263,4500.0
2022-07-20,2.28,2.288,2.28,2.288,34119.0
2022-07-21,2.305,2.305,2.271,2.271,10156.0
2022-07-22,2.313,2.313,2.271,2.28,39964.0
2022-07-25,2.313,2.381,2.271,2.271,6562.0
2022-07-26,2.339,2.339,2.263,2.288,146389.0
2022-07-27,2.355,2.355,2.263,2.28,89909.0
2022-07-28,2.347,2.347,2.297,2.313,18256.0
2022-07-29,2.339,2.347,2.33,2.347,115878.0
2022-08-01,2.364,2.364,2.339,2.339,45695.0
2022-08-02,2.339,2.339,2.33,2.339,16952.0
2022-08-03,2.347,2.347,2.322,2.339,19731.0
2022-08-04,2.364,2.364,2.343,2.347,21576.0
2022-08-05,2.339,2.347,2.339,2.347,4024.0
2022-08-08,2.355,2.355,2.322,2.322,5066.0
2022-08-09,2.355,2.355,2.347,2.347,6315.0
2022-08-10,2.339,2.339,2.339,2.339,10582.0
2022-08-11,2.406,2.406,2.339,2.355,67191.0
2022-08-12,2.347,2.364,2.339,2.364,10521.0
2022-08-15,2.397,2.397,2.364,2.372,16142.0
2022-08-16,2.372,2.381,2.364,2.381,12630.0
2022-08-17,2.397,2.397,2.381,2.381,5296.0
2022-08-18,2.381,2.381,2.381,2.381,0.0
2022-08-19,2.397,2.414,2.397,2.397,21646.0
2022-08-22,2.465,2.465,2.381,2.389,12979.0
2022-08-23,2.397,2.397,2.372,2.389,26052.0
2022-08-24,2.406,2.406,2.406,2.406,1000.0
2022-08-25,2.473,2.473,2.423,2.423,5721.0
2022-08-26,2.414,2.44,2.414,2.431,18816.0
2022-08-29,2.498,2.498,2.406,2.406,1142.0
2022-08-30,2.431,2.431,2.389,2.431,18707.0
2022-08-31,2.431,2.431,2.431,2.431,0.0
2022-09-01,2.372,2.381,2.372,2.381,22308.0
2022-09-02,2.364,2.381,2.364,2.381,4006.0
2022-09-05,2.448,2.448,2.389,2.389,10736.0
2022-09-06,2.423,2.423,2.414,2.414,9201.0
2022-09-07,2.44,2.44,2.372,2.372,2651.0
2022-09-08,2.355,2.389,2.355,2.389,31488.0
2022-09-09,2.423,2.423,2.406,2.406,6046.0
2022-09-12,2.431,2.448,2.423,2.448,3734.0
2022-09-13,2.507,2.507,2.448,2.448,23732.0
2022-09-14,2.414,2.423,2.406,2.423,17022.0
2022-09-15,2.423,2.44,2.423,2.431,6426.0
2022-09-16,2.406,2.406,2.397,2.397,20815.0
2022-09-19,2.465,2.465,2.389,2.389,9802.0
2022-09-20,2.423,2.431,2.423,2.431,3536.0
2022-09-21,2.414,2.414,2.414,2.414,522.0
2022-09-23,2.389,2.389,2.389,2.389,36794.0
2022-09-26,2.339,2.339,2.297,2.305,16938.0
2022-09-27,2.305,2.313,2.305,2.313,10364.0
2022-09-28,2.305,2.305,2.305,2.305,4340.0
2022-09-29,2.355,2.355,2.347,2.347,7418.0
2022-09-30,2.288,2.347,2.263,2.347,20505.0
2022-10-03,2.33,2.33,2.33,2.33,12664.0
2022-10-04,2.397,2.397,2.397,2.397,4.0
2022-10-05,2.423,2.448,2.423,2.448,601.0
2022-10-06,2.448,2.465,2.448,2.456,36589.0
2022-10-07,2.456,2.456,2.448,2.448,5117.0
2022-10-10,2.515,2.515,2.414,2.414,50205.0
2022-10-11,2.482,2.482,2.406,2.423,96621.0
2022-10-12,2.397,2.414,2.397,2.414,55196.0
2022-10-13,2.482,2.482,2.406,2.414,25769.0
2022-10-14,2.423,2.456,2.423,2.44,20885.0
2022-10-17,2.423,2.423,2.414,2.414,17564.0
2022-10-18,2.44,2.465,2.44,2.465,13732.0
2022-10-19,2.465,2.473,2.465,2.465,7816.0
2022-10-20,2.465,2.465,2.456,2.456,6940.0
2022-10-21,2.44,2.473,2.44,2.473,1948.0
2022-10-24,2.515,2.515,2.498,2.498,18251.0
2022-10-25,2.507,2.524,2.507,2.515,64966.0
2022-10-26,2.524,2.524,2.524,2.524,34.0
2022-10-27,2.532,2.532,2.515,2.515,46034.0
2022-10-28,2.507,2.515,2.473,2.473,25252.0
2022-10-31,2.54,2.54,2.49,2.49,18276.0
2022-11-01,2.532,2.532,2.498,2.498,4344.0
2022-11-02,2.532,2.54,2.532,2.532,15987.0
2022-11-03,2.456,2.515,2.456,2.515,3971.0
2022-11-04,2.583,2.583,2.515,2.532,5234.0
2022-11-07,2.549,2.549,2.54,2.54,15613.0
2022-11-08,2.532,2.532,2.532,2.532,6750.0
2022-11-09,2.515,2.54,2.515,2.515,11192.0
2022-11-10,2.498,2.515,2.498,2.507,18680.0
2022-11-11,2.566,2.566,2.54,2.54,7395.0
2022-11-14,2.498,2.583,2.498,2.583,4872.0
2022-11-15,2.641,2.641,2.574,2.574,17022.0
2022-11-16,2.591,2.599,2.591,2.591,930.0
2022-11-17,2.633,2.641,2.574,2.574,33330.0
2022-11-18,2.557,2.583,2.557,2.583,4881.0
2022-11-21,2.692,2.692,2.583,2.583,1453.0
2022-11-22,2.692,2.717,2.574,2.583,30363.0
2022-11-23,2.616,2.616,2.574,2.591,24088.0
2022-11-24,2.591,2.591,2.515,2.574,3999.0
2022-11-25,2.591,2.591,2.566,2.574,80408.0
2022-11-28,2.566,2.633,2.557,2.557,1385.0
2022-11-29,2.566,2.583,2.566,2.583,4371.0
2022-11-30,2.608,2.608,2.608,2.608,10414.0
2022-12-01,2.734,2.734,2.625,2.625,13862.0
2022-12-02,2.734,2.734,2.608,2.608,8627.0
2022-12-05,2.608,2.633,2.599,2.633,55240.0
2022-12-06,2.608,2.625,2.608,2.625,5807.0
2022-12-07,2.65,2.65,2.599,2.608,2246.0
2022-12-08,2.599,2.599,2.599,2.599,131.0
2022-12-09,2.675,2.675,2.583,2.608,56318.0
2022-12-12,2.683,2.683,2.583,2.599,26833.0
2022-12-13,2.675,2.675,2.599,2.599,19093.0
2022-12-14,2.608,2.616,2.591,2.591,10251.0
2022-12-15,2.591,2.591,2.591,2.591,160.0
2022-12-16,2.591,2.608,2.574,2.591,26210.0
2022-12-19,2.591,2.591,2.591,2.591,0.0
2022-12-20,2.574,2.574,2.532,2.54,80459.0
2022-12-21,2.557,2.557,2.557,2.557,5439.0
2022-12-22,2.574,2.574,2.566,2.566,20500.0
2022-12-23,2.574,2.574,2.549,2.549,17068.0
2022-12-28,2.55,2.55,2.524,2.524,12984.0
2022-12-29,2.602,2.602,2.542,2.542,9402.0
2022-12-30,2.559,2.559,2.55,2.55,8025.0
2023-01-03,2.559,2.559,2.516,2.524,16652.0
2023-01-04,2.524,2.55,2.524,2.55,114709.0
2023-01-05,2.559,2.568,2.55,2.559,3225.0
2023-01-06,2.576,2.576,2.568,2.568,2012.0
2023-01-09,2.637,2.637,2.611,2.611,2825.0
2023-01-10,2.602,2.611,2.585,2.611,16260.0
2023-01-11,2.637,2.637,2.62,2.628,9184.0
2023-01-12,2.628,2.637,2.628,2.628,19456.0
2023-01-13,2.628,2.663,2.628,2.654,42104.0
2023-01-16,2.654,2.654,2.654,2.654,7339.0
2023-01-17,2.663,2.672,2.663,2.672,48153.0
2023-01-18,2.637,2.689,2.637,2.672,22190.0
2023-01-19,2.637,2.689,2.637,2.689,10579.0
2023-01-20,2.68,2.689,2.672,2.689,5186.0
2023-01-23,2.689,2.689,2.672,2.689,56626.0
2023-01-24,2.819,2.819,2.698,2.698,1202.0
2023-01-25,2.819,2.819,2.663,2.698,12836.0
2023-01-27,2.689,2.715,2.672,2.68,2825.0
2023-01-30,2.68,2.68,2.663,2.672,8519.0
2023-01-31,2.663,2.663,2.646,2.646,737.0
2023-02-01,2.663,2.68,2.663,2.68,4916.0
2023-02-02,2.741,2.741,2.654,2.654,22613.0
2023-02-03,2.732,2.732,2.654,2.672,18606.0
2023-02-06,2.672,2.672,2.654,2.654,53982.0
2023-02-07,2.672,2.68,2.672,2.68,171.0
2023-02-08,2.698,2.698,2.654,2.663,2590.0
2023-02-09,2.654,2.654,2.628,2.628,19877.0
2023-02-10,2.68,2.68,2.602,2.62,44900.0
2023-02-13,2.68,2.68,2.576,2.576,5207.0
2023-02-14,2.646,2.646,2.576,2.576,13255.0
2023-02-15,2.585,2.585,2.585,2.585,187.0
2023-02-16,2.594,2.602,2.594,2.602,86023.0
2023-02-17,2.594,2.594,2.594,2.594,7439.0
2023-02-20,2.594,2.594,2.568,2.568,2526.0
2023-02-21,2.602,2.602,2.55,2.576,973.0
2023-02-22,2.55,2.559,2.533,2.542,71437.0
2023-02-23,2.481,2.55,2.481,2.542,18610.0
2023-02-24,2.524,2.524,2.507,2.524,13360.0
2023-02-27,2.602,2.602,2.472,2.472,13850.0
2023-02-28,2.481,2.498,2.481,2.481,8819.0
2023-03-01,2.472,2.498,2.472,2.498,8415.0
2023-03-02,2.507,2.533,2.507,2.533,29427.0
2023-03-03,2.542,2.55,2.524,2.524,44740.0
2023-03-06,2.524,2.55,2.524,2.524,4262.0
2023-03-07,2.594,2.594,2.524,2.524,3344.0
2023-03-08,2.533,2.594,2.507,2.516,9912.0
2023-03-09,2.498,2.533,2.498,2.524,3239.0
2023-03-10,2.507,2.507,2.49,2.498,31939.0
2023-03-13,2.49,2.498,2.464,2.472,62443.0
2023-03-14,2.464,2.464,2.429,2.429,32924.0
2023-03-15,2.429,2.455,2.429,2.446,2790.0
2023-03-16,2.55,2.55,2.412,2.42,5147.0
2023-03-17,2.429,2.429,2.403,2.412,40089.0
2023-03-20,2.42,2.42,2.394,2.394,35559.0
2023-03-21,2.403,2.42,2.403,2.42,43618.0
2023-03-22,2.42,2.472,2.42,2.446,53248.0
2023-03-23,2.429,2.455,2.429,2.455,5256.0
2023-03-24,2.412,2.438,2.412,2.438,2622.0
2023-03-27,2.455,2.455,2.455,2.455,5516.0
2023-03-28,2.446,2.455,2.446,2.455,2490.0
2023-03-29,2.542,2.542,2.464,2.472,2593.0
2023-03-30,2.464,2.464,2.464,2.464,200.0
2023-03-31,2.498,2.507,2.481,2.507,49212.0
2023-04-03,2.498,2.516,2.498,2.498,8414.0
2023-04-04,2.507,2.533,2.507,2.533,5333.0
2023-04-05,2.516,2.516,2.516,2.516,822.0
2023-04-06,2.498,2.498,2.498,2.498,6.0
2023-04-11,2.516,2.516,2.498,2.498,1353.0
2023-04-12,2.498,2.516,2.498,2.507,19323.0
2023-04-13,2.498,2.516,2.498,2.498,62261.0
2023-04-14,2.507,2.507,2.507,2.507,268.0
2023-04-17,2.498,2.516,2.498,2.516,5030.0
2023-04-18,2.516,2.516,2.516,2.516,13010.0
2023-04-19,2.524,2.524,2.49,2.49,60713.0
2023-04-20,2.498,2.507,2.498,2.507,4600.0
2023-04-21,2.498,2.498,2.498,2.498,240.0
2023-04-24,2.49,2.498,2.481,2.481,29644.0
2023-04-26,2.507,2.507,2.472,2.472,54303.0
2023-04-27,2.472,2.472,2.472,2.472,4060.0
2023-04-28,2.49,2.498,2.481,2.481,10708.0
2023-05-01,2.49,2.49,2.49,2.49,7355.0
2023-05-02,2.533,2.533,2.481,2.481,6919.0
2023-05-03,2.516,2.516,2.455,2.455,23062.0
2023-05-04,2.455,2.464,2.455,2.455,24673.0
2023-05-05,2.472,2.472,2.455,2.455,12479.0
2023-05-08,2.385,2.49,2.385,2.472,22807.0
2023-05-09,2.472,2.472,2.472,2.472,6500.0
2023-05-10,2.49,2.49,2.472,2.472,22212.0
2023-05-11,2.472,2.49,2.472,2.49,20741.0
2023-05-12,2.49,2.49,2.472,2.472,2156.0
2023-05-15,2.516,2.55,2.472,2.49,2611.0
2023-05-16,2.516,2.516,2.481,2.481,3844.0
2023-05-17,2.516,2.516,2.464,2.464,599.0
2023-05-18,2.516,2.516,2.472,2.472,3332.0
2023-05-19,2.472,2.49,2.472,2.472,2324.0
2023-05-22,2.516,2.516,2.472,2.49,10564.0
2023-05-23,2.481,2.481,2.481,2.481,7377.0
2023-05-24,2.472,2.472,2.455,2.455,3571.0
2023-05-25,2.455,2.455,2.42,2.42,31156.0
2023-05-26,2.42,2.438,2.42,2.42,6451.0
2023-05-29,2.49,2.49,2.446,2.446,6355.0
2023-05-30,2.446,2.446,2.446,2.446,9661.0
2023-05-31,2.446,2.446,2.429,2.429,175.0
2023-06-01,2.446,2.446,2.42,2.42,2301.0
2023-06-02,2.446,2.446,2.438,2.438,1277.0
2023-06-05,2.464,2.472,2.455,2.472,7084.0
2023-06-06,2.464,2.464,2.464,2.464,313.0
2023-06-07,2.455,2.455,2.446,2.446,24092.0
2023-06-08,2.472,2.472,2.429,2.429,5657.0
2023-06-09,2.438,2.472,2.438,2.472,10567.0
2023-06-13,2.472,2.472,2.429,2.429,18125.0
2023-06-14,2.412,2.464,2.412,2.464,36.0
2023-06-15,2.464,2.472,2.446,2.455,10240.0
2023-06-16,2.455,2.472,2.455,2.464,300328.0
2023-06-19,2.481,2.481,2.481,2.481,350.0
2023-06-20,2.481,2.481,2.464,2.481,2182.0
2023-06-21,2.472,2.49,2.472,2.49,21423.0
2023-06-22,2.516,2.516,2.438,2.455,17691.0
2023-06-23,2.446,2.446,2.42,2.42,1789.0
2023-06-26,2.42,2.42,2.394,2.403,29436.0
2023-06-27,2.464,2.464,2.403,2.403,3894.0
2023-06-28,2.419,2.446,2.419,2.446,17138.0
2023-06-29,2.631,2.631,2.446,2.446,55719.0
2023-06-30,2.437,2.455,2.437,2.437,16143.0
2023-07-03,2.548,2.548,2.455,2.492,24489.0
2023-07-04,2.483,2.492,2.483,2.492,70457.0
2023-07-05,2.566,2.566,2.492,2.492,2004.0
2023-07-06,2.446,2.446,2.437,2.437,3782.0
2023-07-07,2.437,2.437,2.391,2.405,87190.0
2023-07-10,2.4,2.4,2.372,2.372,27120.0
2023-07-11,2.419,2.419,2.4,2.4,14719.0
2023-07-12,2.4,2.428,2.4,2.428,119891.0
2023-07-13,2.428,2.437,2.428,2.437,3508.0
2023-07-14,2.502,2.502,2.474,2.502,12806.0
2023-07-17,2.502,2.511,2.483,2.511,11392.0
2023-07-18,2.539,2.539,2.483,2.502,9153.0
2023-07-19,2.502,2.502,2.492,2.492,899.0
2023-07-20,2.539,2.539,2.511,2.511,38848.0
2023-07-21,2.502,2.502,2.483,2.483,2669.0
2023-07-24,2.52,2.52,2.455,2.52,21140.0
2023-07-25,2.52,2.52,2.511,2.511,203.0
2023-07-26,2.539,2.539,2.511,2.529,9040.0
2023-07-27,2.539,2.539,2.52,2.52,12496.0
2023-07-28,2.539,2.548,2.492,2.502,35355.0
2023-07-31,2.465,2.52,2.465,2.52,16137.0
2023-08-01,2.539,2.539,2.492,2.492,6.0
2023-08-02,2.539,2.539,2.474,2.474,150493.0
2023-08-03,2.474,2.474,2.455,2.465,6025.0
2023-08-04,2.529,2.529,2.474,2.474,175712.0
2023-08-07,2.465,2.483,2.465,2.465,7779.0
2023-08-08,2.474,2.483,2.474,2.483,6150.0
2023-08-09,2.409,2.483,2.409,2.465,2342.0
2023-08-10,2.52,2.52,2.474,2.502,75688.0
2023-08-11,2.502,2.502,2.492,2.492,418.0
2023-08-14,2.492,2.502,2.483,2.492,18877.0
2023-08-15,2.529,2.529,2.474,2.474,5923.0
2023-08-16,2.502,2.502,2.446,2.446,103476.0
2023-08-17,2.455,2.455,2.428,2.437,37302.0
2023-08-18,2.446,2.446,2.428,2.437,55895.0
2023-08-21,2.446,2.446,2.446,2.446,2119.0
2023-08-22,2.483,2.483,2.4,2.419,19874.0
2023-08-23,2.409,2.437,2.409,2.437,1530.0
2023-08-24,2.437,2.437,2.419,2.437,15207.0
2023-08-25,2.437,2.437,2.391,2.409,64732.0
2023-08-28,2.409,2.419,2.409,2.419,1363.0
2023-08-29,2.428,2.428,2.4,2.409,18471.0
2023-08-30,2.428,2.465,2.428,2.465,11431.0
2023-08-31,2.455,2.455,2.455,2.455,1558.0
2023-09-01,2.455,2.483,2.455,2.483,24599.0
2023-09-04,2.502,2.502,2.474,2.492,8566.0
2023-09-05,2.492,2.492,2.465,2.483,29532.0
2023-09-06,2.492,2.492,2.455,2.455,13830.0
2023-09-07,2.474,2.474,2.446,2.446,1059.0
2023-09-08,2.446,2.446,2.419,2.419,3778.0
2023-09-11,2.446,2.446,2.428,2.428,7838.0
2023-09-12,2.437,2.437,2.419,2.419,12709.0
2023-09-13,2.446,2.446,2.409,2.409,38079.0
2023-09-14,2.419,2.419,2.419,2.419,3782.0
2023-09-15,2.446,2.465,2.446,2.446,12617.0
2023-09-18,2.437,2.437,2.428,2.428,17115.0
2023-09-19,2.437,2.437,2.419,2.419,68978.0
2023-09-20,2.419,2.419,2.409,2.409,29840.0
2023-09-21,2.4,2.4,2.382,2.391,17566.0
2023-09-22,2.382,2.382,2.345,2.372,8164.0
2023-09-25,2.465,2.465,2.372,2.4,7306.0
2023-09-26,2.455,2.455,2.363,2.382,1875.0
2023-09-27,2.382,2.382,2.354,2.354,9025.0
2023-09-28,2.382,2.382,2.382,2.382,8.0
2023-09-29,2.391,2.391,2.372,2.391,19987.0
2023-10-02,2.4,2.4,2.363,2.372,26515.0
2023-10-03,2.354,2.354,2.335,2.345,85432.0
2023-10-04,2.335,2.335,2.317,2.326,108275.0
2023-10-05,2.326,2.326,2.326,2.326,76494.0
2023-10-06,2.335,2.335,2.335,2.335,447.0
2023-10-09,2.345,2.345,2.345,2.345,1091.0
2023-10-10,2.345,2.354,2.335,2.354,12937.0
2023-10-11,2.354,2.372,2.345,2.354,16978.0
2023-10-12,2.363,2.363,2.345,2.363,9679.0
2023-10-13,2.354,2.363,2.354,2.363,27218.0
2023-10-16,2.354,2.354,2.345,2.345,10013.0
2023-10-17,2.335,2.354,2.335,2.345,18786.0
2023-10-18,2.345,2.345,2.308,2.317,17333.0
2023-10-19,2.317,2.317,2.299,2.317,9000.0
2023-10-20,2.289,2.289,2.271,2.289,24718.0
2023-10-23,2.271,2.271,2.252,2.252,15321.0
2023-10-24,2.317,2.317,2.243,2.243,39724.0
2023-10-25,2.234,2.271,2.234,2.271,2677.0
2023-10-26,2.262,2.262,2.243,2.252,4442.0
2023-10-27,2.215,2.262,2.215,2.262,1960.0
2023-10-30,2.326,2.326,2.234,2.252,2864.0
2023-10-31,2.243,2.252,2.243,2.252,7239.0
2023-11-01,2.215,2.252,2.215,2.252,26812.0
2023-11-02,2.252,2.271,2.252,2.271,74304.0
2023-11-03,2.317,2.317,2.317,2.317,11150.0
2023-11-06,2.326,2.326,2.308,2.326,12450.0
2023-11-07,2.317,2.317,2.317,2.317,853.0
2023-11-08,2.345,2.345,2.326,2.326,474.0
2023-11-09,2.335,2.354,2.335,2.345,9177.0
2023-11-10,2.317,2.335,2.308,2.317,39274.0
2023-11-13,2.326,2.326,2.308,2.308,8845.0
2023-11-14,2.345,2.345,2.345,2.345,115.0
2023-11-15,2.354,2.391,2.354,2.363,55757.0
2023-11-16,2.363,2.363,2.363,2.363,2731.0
2023-11-17,2.354,2.354,2.345,2.354,28923.0
2023-11-20,2.4,2.4,2.345,2.363,7809.0
2023-11-21,2.363,2.372,2.345,2.372,13788.0
2023-11-22,2.363,2.363,2.345,2.345,13338.0
2023-11-23,2.345,2.354,2.345,2.354,5717.0
2023-11-24,2.354,2.363,2.354,2.363,10474.0
2023-11-27,2.345,2.363,2.335,2.354,5535.0
2023-11-28,2.345,2.354,2.335,2.335,6071.0
2023-11-29,2.335,2.335,2.335,2.335,0.0
2023-11-30,2.335,2.354,2.335,2.354,870.0
2023-12-01,2.363,2.363,2.345,2.345,11703.0
2023-12-04,2.363,2.363,2.363,2.363,924.0
2023-12-05,2.363,2.363,2.335,2.345,96473.0
2023-12-06,2.382,2.4,2.382,2.4,11438.0
2023-12-07,2.4,2.4,2.4,2.4,0.0
2023-12-08,2.409,2.419,2.409,2.419,4304.0
2023-12-11,2.419,2.428,2.409,2.428,59635.0
2023-12-12,2.428,2.437,2.409,2.437,6144.0
2023-12-13,2.437,2.437,2.428,2.437,19804.0
2023-12-14,2.437,2.502,2.437,2.474,39707.0
2023-12-15,2.529,2.529,2.511,2.511,14711.0
2023-12-18,2.548,2.548,2.502,2.529,7809.0
2023-12-19,2.529,2.539,2.52,2.539,56051.0
2023-12-20,2.557,2.557,2.539,2.539,21412.0
2023-12-21,2.548,2.548,2.437,2.548,24519.0
2023-12-22,2.557,2.557,2.539,2.539,8445.0
2023-12-27,2.566,2.566,2.566,2.566,6816.0
2023-12-28,2.609,2.609,2.581,2.581,16667.0
2023-12-29,2.599,2.599,2.599,2.599,173.0
2024-01-02,2.599,2.599,2.599,2.599,803.0
2024-01-03,2.562,2.562,2.562,2.562,3703.0
2024-01-04,2.562,2.562,2.543,2.543,20264.0
2024-01-05,2.562,2.562,2.543,2.543,4667.0
2024-01-08,2.543,2.543,2.534,2.534,522.0
2024-01-09,2.543,2.571,2.543,2.571,57556.0
2024-01-10,2.562,2.562,2.562,2.562,15728.0
2024-01-11,2.562,2.562,2.562,2.562,8458.0
2024-01-12,2.562,2.581,2.562,2.581,51157.0
2024-01-15,2.571,2.571,2.553,2.553,35015.0
2024-01-16,2.553,2.553,2.524,2.524,15210.0
2024-01-17,2.524,2.543,2.524,2.534,3329.0
2024-01-18,2.487,2.515,2.402,2.496,9862.0
2024-01-19,2.534,2.534,2.534,2.534,2386.0
2024-01-22,2.524,2.524,2.506,2.524,26316.0
2024-01-23,2.534,2.543,2.515,2.534,18425.0
2024-01-24,2.543,2.553,2.534,2.543,3928.0
2024-01-25,2.553,2.59,2.534,2.534,172581.0
2024-01-29,2.571,2.571,2.543,2.543,87475.0
2024-01-30,2.553,2.571,2.553,2.562,182299.0
2024-01-31,2.571,2.571,2.562,2.562,83453.0
2024-02-01,2.571,2.571,2.534,2.534,5755.0
2024-02-02,2.553,2.59,2.553,2.571,4986.0
2024-02-05,2.553,2.553,2.553,2.553,60.0
2024-02-06,2.562,2.562,2.534,2.543,13076.0
2024-02-07,2.534,2.571,2.534,2.571,11650.0
2024-02-08,2.571,2.571,2.571,2.571,0.0
2024-02-09,2.571,2.571,2.571,2.571,10.0
2024-02-12,2.581,2.581,2.534,2.534,73145.0
2024-02-13,2.59,2.599,2.543,2.543,33288.0
2024-02-14,2.581,2.581,2.496,2.496,8973.0
2024-02-15,2.534,2.553,2.534,2.534,30152.0
2024-02-16,2.44,2.553,2.384,2.543,72072.0
2024-02-19,2.571,2.571,2.553,2.553,14417.0
2024-02-20,2.534,2.534,2.515,2.534,23471.0
2024-02-21,2.524,2.524,2.496,2.496,10267.0
2024-02-22,2.524,2.524,2.506,2.506,40926.0
2024-02-23,2.506,2.562,2.506,2.562,10261.0
2024-02-26,2.562,2.581,2.562,2.562,12110.0
2024-02-27,2.581,2.581,2.553,2.571,44219.0
2024-02-28,2.581,2.609,2.581,2.59,66718.0
2024-02-29,2.571,2.618,2.571,2.618,17934.0
2024-03-01,2.571,2.609,2.571,2.609,923.0
2024-03-04,2.571,2.628,2.571,2.618,34364.0
2024-03-05,2.628,2.628,2.599,2.599,53165.0
2024-03-06,2.59,2.609,2.59,2.609,12680.0
2024-03-07,2.609,2.628,2.609,2.628,36137.0
2024-03-08,2.628,2.656,2.628,2.656,77962.0
2024-03-11,2.646,2.646,2.609,2.609,2668.0
2024-03-12,2.609,2.628,2.609,2.609,99972.0
2024-03-13,2.628,2.628,2.628,2.628,22358.0
2024-03-14,2.628,2.628,2.609,2.609,1421.0
2024-03-15,2.562,2.628,2.449,2.599,7516.0
2024-03-18,2.581,2.599,2.581,2.59,44201.0
2024-03-19,2.599,2.599,2.599,2.599,4759.0
2024-03-20,2.599,2.609,2.599,2.609,5673.0
2024-03-21,2.609,2.628,2.599,2.618,26172.0
2024-03-22,2.628,2.628,2.618,2.618,19766.0
2024-03-25,2.637,2.637,2.618,2.618,2457.0
2024-03-26,2.599,2.599,2.599,2.599,20000.0
2024-03-27,2.618,2.618,2.618,2.618,616.0
2024-03-28,2.628,2.646,2.628,2.646,23919.0
2024-04-02,2.637,2.637,2.637,2.637,1000.0
2024-04-03,2.628,2.628,2.599,2.599,1335.0
2024-04-04,2.628,2.628,2.609,2.609,36207.0
2024-04-05,2.609,2.618,2.59,2.618,118202.0
2024-04-08,2.599,2.628,2.599,2.628,10755.0
2024-04-09,2.628,2.628,2.628,2.628,5249.0
2024-04-10,2.628,2.637,2.628,2.637,299751.0
2024-04-11,2.609,2.609,2.609,2.609,1111.0
2024-04-12,2.581,2.628,2.581,2.609,37020.0
2024-04-15,2.59,2.59,2.581,2.581,42183.0
2024-04-16,2.581,2.581,2.562,2.562,16066.0
2024-04-17,2.562,2.581,2.553,2.562,11045.0
2024-04-18,2.581,2.581,2.562,2.562,19240.0
2024-04-19,2.562,2.562,2.534,2.534,6658.0
2024-04-22,2.581,2.581,2.581,2.581,3.0
2024-04-23,2.599,2.599,2.581,2.59,17728.0
2024-04-24,2.571,2.571,2.571,2.571,6000.0
2024-04-26,2.553,2.581,2.553,2.581,19311.0
2024-04-29,2.543,2.59,2.534,2.59,29590.0
2024-04-30,2.618,2.618,2.599,2.618,18743.0
2024-05-01,2.571,2.581,2.571,2.581,1419.0
2024-05-02,2.59,2.599,2.59,2.59,7601.0
2024-05-03,2.609,2.618,2.609,2.609,33000.0
2024-05-06,2.628,2.637,2.618,2.637,25967.0
2024-05-07,2.628,2.656,2.628,2.656,52220.0
2024-05-08,2.665,2.674,2.665,2.665,30581.0
2024-05-09,2.628,2.646,2.628,2.646,706.0
2024-05-10,2.637,2.646,2.628,2.646,5470.0
2024-05-13,2.628,2.637,2.628,2.637,854.0
2024-05-14,2.646,2.646,2.646,2.646,17832.0
2024-05-15,2.637,2.646,2.628,2.628,73276.0
2024-05-16,2.637,2.674,2.637,2.674,77635.0
2024-05-17,2.665,2.665,2.637,2.637,222549.0
2024-05-20,2.637,2.656,2.637,2.646,26185.0
2024-05-21,2.637,2.637,2.618,2.618,10498.0
2024-05-22,2.646,2.646,2.628,2.637,10519.0
2024-05-23,2.628,2.646,2.618,2.646,12762.0
2024-05-24,2.628,2.628,2.609,2.609,13800.0
2024-05-27,2.628,2.637,2.628,2.637,18384.0
2024-05-28,2.646,2.646,2.628,2.628,8203.0
2024-05-29,2.628,2.628,2.599,2.609,113127.0
2024-05-30,2.585,2.585,2.581,2.581,2002.0
2024-05-31,2.609,2.618,2.609,2.609,3881.0
2024-06-03,2.674,2.674,2.618,2.618,4386.0
2024-06-04,2.618,2.628,2.599,2.609,38369.0
2024-06-05,2.534,2.618,2.524,2.599,15441.0
2024-06-06,2.628,2.637,2.618,2.637,22383.0
2024-06-07,2.628,2.646,2.628,2.637,17388.0
2024-06-11,2.59,2.599,2.59,2.599,14608.0
2024-06-12,2.59,2.59,2.571,2.581,3268.0
2024-06-13,2.599,2.599,2.599,2.599,16809.0
2024-06-14,2.599,2.599,2.599,2.599,0.0
2024-06-17,2.59,2.59,2.581,2.581,1338.0
2024-06-18,2.59,2.599,2.581,2.599,16204.0
2024-06-19,2.599,2.599,2.581,2.59,14117.0
2024-06-20,2.581,2.609,2.581,2.59,9662.0
2024-06-21,2.599,2.609,2.59,2.609,11450.0
2024-06-24,2.665,2.665,2.581,2.581,90887.0
2024-06-25,2.599,2.599,2.59,2.59,15868.0
2024-06-26,2.59,2.59,2.571,2.581,22134.0
2024-06-27,2.586,2.595,2.586,2.595,3679.0
2024-06-28,2.595,2.614,2.595,2.614,9518.0
2024-07-01,2.576,2.576,2.576,2.576,1000.0
2024-07-02,2.576,2.576,2.538,2.548,36817.0
2024-07-03,2.576,2.586,2.557,2.567,17469.0
2024-07-04,2.586,2.605,2.586,2.605,11554.0
2024-07-05,2.586,2.586,2.529,2.586,4884.0
2024-07-08,2.586,2.586,2.586,2.586,0.0
2024-07-09,2.614,2.614,2.595,2.595,22205.0
2024-07-10,2.633,2.633,2.586,2.605,1145.0
2024-07-11,2.614,2.633,2.605,2.605,32413.0
2024-07-12,2.624,2.643,2.624,2.633,24286.0
2024-07-15,2.633,2.643,2.633,2.643,341.0
2024-07-16,2.624,2.643,2.624,2.624,139314.0
2024-07-17,2.624,2.671,2.624,2.643,43716.0
2024-07-18,2.633,2.652,2.633,2.633,66058.0
2024-07-19,2.633,2.633,2.624,2.624,3043.0
2024-07-22,2.624,2.624,2.614,2.614,1786.0
2024-07-23,2.605,2.624,2.453,2.624,122927.0
2024-07-24,2.624,2.643,2.614,2.633,29357.0
2024-07-25,2.605,2.624,2.605,2.624,13306.0
2024-07-26,2.614,2.633,2.614,2.633,20815.0
2024-07-29,2.643,2.643,2.624,2.633,6440.0
2024-07-30,2.624,2.624,2.605,2.614,3717.0
2024-07-31,2.633,2.662,2.624,2.662,65657.0
2024-08-01,2.69,2.69,2.671,2.681,26033.0
2024-08-02,2.652,2.652,2.633,2.643,23015.0
2024-08-05,2.643,2.643,2.567,2.567,37459.0
2024-08-06,2.548,2.567,2.529,2.567,25830.0
2024-08-07,2.557,2.557,2.557,2.557,10875.0
2024-08-08,2.586,2.586,2.557,2.567,20557.0
2024-08-09,2.586,2.605,2.586,2.586,22934.0
2024-08-12,2.595,2.595,2.586,2.595,19726.0
2024-08-13,2.586,2.595,2.586,2.586,401.0
2024-08-14,2.595,2.595,2.576,2.576,1463.0
2024-08-15,2.595,2.595,2.567,2.586,25883.0
2024-08-16,2.576,2.595,2.576,2.595,3526.0
2024-08-19,2.605,2.614,2.586,2.586,14983.0
2024-08-20,2.586,2.614,2.586,2.586,9848.0
2024-08-21,2.576,2.576,2.557,2.567,49668.0
2024-08-22,2.586,2.624,2.576,2.614,63045.0
2024-08-23,2.614,2.614,2.595,2.605,8635.0
2024-08-26,2.624,2.633,2.595,2.624,35912.0
2024-08-27,2.662,2.662,2.614,2.624,99853.0
2024-08-28,2.652,2.652,2.595,2.605,38075.0
2024-08-29,2.662,2.662,2.586,2.605,60701.0
2024-08-30,2.614,2.624,2.595,2.605,110144.0
2024-09-02,2.595,2.624,2.595,2.624,29060.0
2024-09-03,2.605,2.624,2.595,2.595,11033.0
2024-09-04,2.576,2.586,2.567,2.567,15955.0
2024-09-05,2.586,2.586,2.557,2.576,38832.0
2024-09-06,2.567,2.567,2.557,2.567,8774.0
2024-09-09,2.567,2.576,2.548,2.567,19767.0
2024-09-10,2.576,2.595,2.576,2.576,19839.0
2024-09-11,2.586,2.605,2.586,2.595,88759.0
2024-09-12,2.595,2.614,2.595,2.614,13841.0
2024-09-13,2.624,2.643,2.605,2.605,33578.0
2024-09-16,2.614,2.614,2.605,2.605,27964.0
2024-09-17,2.605,2.633,2.605,2.633,78563.0
2024-09-18,2.633,2.633,2.614,2.614,21914.0
2024-09-19,2.633,2.633,2.624,2.624,1365.0
2024-09-20,2.643,2.652,2.643,2.643,31140.0
2024-09-23,2.614,2.643,2.614,2.643,15066.0
2024-09-24,2.567,2.652,2.567,2.652,21230.0
2024-09-25,2.662,2.69,2.662,2.681,27251.0
2024-09-26,2.671,2.738,2.671,2.719,75394.0
2024-09-27,2.719,2.757,2.719,2.747,56624.0
2024-09-30,2.757,2.785,2.757,2.766,18054.0
2024-10-01,2.766,2.785,2.766,2.766,14198.0
2024-10-02,2.776,2.776,2.757,2.757,17743.0
2024-10-03,2.757,2.766,2.747,2.757,18328.0
2024-10-04,2.757,2.766,2.738,2.747,57181.0
2024-10-07,2.747,2.776,2.747,2.776,28613.0
2024-10-08,2.766,2.766,2.766,2.766,14323.0
2024-10-09,2.633,2.747,2.633,2.738,13820.0
2024-10-10,2.776,2.776,2.757,2.757,27036.0
2024-10-11,2.766,2.766,2.766,2.766,4287.0
2024-10-14,2.776,2.776,2.776,2.776,3401.0
2024-10-15,2.785,2.785,2.776,2.785,21915.0
2024-10-16,2.766,2.785,2.766,2.766,2045.0
2024-10-17,2.776,2.776,2.766,2.776,9944.0
2024-10-18,2.728,2.728,2.728,2.728,19213.0
2024-10-21,2.747,2.747,2.719,2.728,21116.0
2024-10-22,2.7,2.709,2.69,2.69,15397.0
2024-10-23,2.69,2.69,2.69,2.69,7100.0
2024-10-24,2.709,2.709,2.69,2.709,7585.0
2024-10-25,2.7,2.7,2.7,2.7,8315.0
2024-10-28,2.7,2.709,2.69,2.709,16205.0
2024-10-29,2.709,2.709,2.709,2.709,3113.0
2024-10-30,2.709,2.709,2.69,2.69,83904.0
2024-10-31,2.7,2.7,2.681,2.681,3234.0
2024-11-01,2.681,2.681,2.652,2.671,14646.0
2024-11-04,2.671,2.681,2.671,2.671,103605.0
2024-11-05,2.671,2.671,2.671,2.671,0.0
2024-11-06,2.69,2.69,2.681,2.681,1410.0
2024-11-07,2.69,2.69,2.69,2.69,668.0
2024-11-08,2.709,2.719,2.709,2.719,3591.0
2024-11-11,2.747,2.747,2.681,2.681,209.0
2024-11-12,2.681,2.681,2.662,2.662,5460.0
2024-11-13,2.662,2.662,2.652,2.662,2162.0
2024-11-14,2.671,2.671,2.671,2.671,353.0
2024-11-15,2.662,2.662,2.662,2.662,352.0
2024-11-18,2.69,2.69,2.643,2.662,40658.0
2024-11-19,2.681,2.681,2.662,2.662,49231.0
2024-11-20,2.671,2.681,2.662,2.662,21966.0
2024-11-21,2.652,2.662,2.633,2.652,68346.0
2024-11-22,2.652,2.671,2.652,2.671,206.0
2024-11-25,2.671,2.69,2.662,2.671,106452.0
2024-11-26,2.643,2.652,2.643,2.652,4814.0
2024-11-27,2.652,2.652,2.652,2.652,120150.0
2024-11-28,2.662,2.681,2.662,2.671,29437.0
2024-11-29,2.643,2.643,2.643,2.643,9394.0
2024-12-02,2.643,2.69,2.643,2.681,20537.0
2024-12-03,2.681,2.681,2.681,2.681,5011.0
2024-12-04,2.681,2.681,2.671,2.671,20041.0
2024-12-05,2.671,2.7,2.671,2.7,5.0
2024-12-06,2.69,2.69,2.69,2.69,356.0
2024-12-09,2.671,2.671,2.662,2.662,14267.0
2024-12-10,2.671,2.671,2.662,2.671,86220.0
2024-12-11,2.681,2.681,2.681,2.681,3752.0
2024-12-12,2.681,2.69,2.681,2.69,304.0
2024-12-13,2.662,2.671,2.643,2.662,23480.0
2024-12-16,2.681,2.681,2.624,2.633,148289.0
2024-12-17,2.633,2.633,2.605,2.624,6208.0
2024-12-18,2.624,2.633,2.614,2.624,20096.0
2024-12-19,2.595,2.595,2.586,2.586,473.0
2024-12-20,2.567,2.576,2.557,2.567,105062.0
2024-12-23,2.567,2.595,2.567,2.595,23451.0
2024-12-24,2.595,2.605,2.595,2.605,10619.0
2024-12-27,2.605,2.634,2.605,2.614,45651.0
2024-12-30,2.665,2.665,2.646,2.646,83519.0
2024-12-31,2.646,2.646,2.646,2.646,0.0
2025-01-02,2.655,2.655,2.617,2.626,4443.0
2025-01-03,2.617,2.626,2.617,2.617,12816.0
2025-01-06,2.607,2.626,2.607,2.626,6799.0
2025-01-07,2.626,2.626,2.626,2.626,6.0
2025-01-08,2.626,2.626,2.626,2.626,100.0
2025-01-09,2.626,2.626,2.607,2.607,5044.0
2025-01-10,2.607,2.626,2.607,2.607,13436.0
2025-01-13,2.578,2.578,2.568,2.578,27201.0
2025-01-14,2.588,2.597,2.588,2.588,45647.0
2025-01-15,2.588,2.607,2.588,2.597,3513.0
2025-01-16,2.578,2.626,2.578,2.626,112.0
2025-01-17,2.626,2.626,2.626,2.626,53.0
2025-01-20,2.626,2.636,2.626,2.636,10777.0
2025-01-21,2.646,2.646,2.617,2.617,13570.0
2025-01-22,2.626,2.646,2.626,2.626,5842.0
2025-01-23,2.617,2.617,2.607,2.607,17854.0
2025-01-24,2.607,2.617,2.607,2.617,9617.0
2025-01-28,2.617,2.617,2.597,2.607,70557.0
2025-01-29,2.617,2.636,2.617,2.636,71514.0
2025-01-30,2.597,2.665,2.597,2.665,33924.0
2025-01-31,2.665,2.665,2.665,2.665,30822.0
2025-02-03,2.607,2.626,2.607,2.626,7901.0
2025-02-04,2.617,2.617,2.617,2.617,51352.0
2025-02-05,2.636,2.646,2.636,2.646,5969.0
2025-02-06,2.655,2.655,2.636,2.646,42472.0
2025-02-07,2.646,2.646,2.636,2.646,35143.0
2025-02-10,2.636,2.655,2.636,2.636,44710.0
2025-02-11,2.636,2.636,2.636,2.636,0.0
2025-02-12,2.636,2.646,2.607,2.626,55107.0
2025-02-13,2.626,2.646,2.607,2.636,14119.0
2025-02-14,2.655,2.655,2.617,2.617,10285.0
2025-02-17,2.617,2.636,2.617,2.626,15865.0
2025-02-18,2.646,2.646,2.626,2.626,60007.0
2025-02-19,2.607,2.607,2.607,2.607,18.0
2025-02-20,2.588,2.588,2.588,2.588,68022.0
2025-02-21,2.607,2.617,2.588,2.617,15517.0
2025-02-24,2.626,2.626,2.588,2.607,34077.0
2025-02-25,2.607,2.607,2.578,2.578,12507.0
2025-02-26,2.578,2.597,2.578,2.588,7475.0
2025-02-27,2.636,2.636,2.617,2.617,29674.0
2025-02-28,2.559,2.617,2.462,2.588,43011.0
2025-03-03,2.597,2.617,2.597,2.607,6918.0
2025-03-04,2.588,2.588,2.578,2.578,58155.0
2025-03-05,2.559,2.559,2.559,2.559,87294.0
2025-03-06,2.559,2.559,2.559,2.559,9458.0
2025-03-07,2.539,2.559,2.539,2.539,26634.0
2025-03-10,2.539,2.578,2.539,2.549,5628.0
2025-03-11,2.549,2.549,2.511,2.53,91414.0
2025-03-12,2.53,2.53,2.53,2.53,0.0
2025-03-13,2.511,2.511,2.482,2.482,9417.0
2025-03-14,2.491,2.491,2.472,2.491,31432.0
2025-03-17,2.491,2.52,2.491,2.511,19450.0
2025-03-18,2.52,2.53,2.52,2.53,48181.0
2025-03-19,2.511,2.53,2.511,2.53,16773.0
2025-03-20,2.453,2.549,2.453,2.539,60668.0
2025-03-21,2.539,2.559,2.539,2.549,17623.0
2025-03-24,2.53,2.549,2.53,2.53,50113.0
2025-03-25,2.549,2.549,2.549,2.549,117.0
2025-03-26,2.549,2.549,2.539,2.539,10473.0
2025-03-27,2.539,2.549,2.539,2.549,3936.0
2025-03-28,2.539,2.539,2.539,2.539,6.0
2025-03-31,2.511,2.52,2.511,2.52,15103.0
2025-04-01,2.511,2.53,2.501,2.52,3811.0
2025-04-02,2.52,2.52,2.52,2.52,0.0
2025-04-03,2.501,2.501,2.472,2.472,12006.0
2025-04-04,2.462,2.462,2.414,2.424,16930.0
2025-04-07,2.298,2.327,2.288,2.327,62669.0
2025-04-08,2.317,2.375,2.317,2.375,28724.0
2025-04-09,2.414,2.414,2.317,2.317,46470.0
2025-04-10,2.453,2.453,2.404,2.404,14100.0
2025-04-11,2.409,2.414,2.395,2.404,17355.0
2025-04-14,2.424,2.443,2.424,2.443,51527.0
2025-04-15,2.462,2.462,2.443,2.443,27191.0
2025-04-16,2.443,2.443,2.433,2.433,11108.0
2025-04-17,2.433,2.433,2.424,2.433,23306.0
2025-04-22,2.428,2.428,2.404,2.424,14270.0
2025-04-23,2.424,2.482,2.424,2.482,23170.0
2025-04-24,2.491,2.491,2.491,2.491,6.0
2025-04-28,2.511,2.511,2.501,2.511,5396.0
2025-04-29,2.52,2.52,2.52,2.52,6.0
2025-04-30,2.549,2.549,2.549,2.549,388.0
2025-05-01,2.549,2.549,2.539,2.549,20316.0
2025-05-02,2.568,2.578,2.568,2.578,10840.0
2025-05-05,2.578,2.597,2.568,2.568,117380.0
2025-05-06,2.549,2.559,2.511,2.549,4903.0
2025-05-07,2.559,2.568,2.549,2.568,40939.0
2025-05-08,2.568,2.588,2.568,2.578,11978.0
2025-05-09,2.578,2.607,2.578,2.597,46703.0
2025-05-12,2.607,2.626,2.607,2.617,16534.0
2025-05-13,2.665,2.665,2.636,2.636,12095.0
2025-05-14,2.655,2.655,2.655,2.655,5.0
2025-05-15,2.655,2.655,2.636,2.636,23282.0
2025-05-16,2.636,2.665,2.636,2.646,36837.0
2025-05-19,2.636,2.636,2.626,2.626,5759.0
2025-05-20,2.626,2.646,2.626,2.646,16000.0
2025-05-21,2.646,2.655,2.626,2.626,171735.0
2025-05-22,2.626,2.626,2.617,2.617,7673.0
2025-05-23,2.626,2.626,2.617,2.617,2823.0
2025-05-26,2.636,2.636,2.617,2.626,171689.0
2025-05-27,2.626,2.626,2.617,2.626,40119.0
2025-05-28,2.646,2.646,2.636,2.636,62.0
2025-05-29,2.636,2.636,2.636,2.636,83890.0
2025-05-30,2.626,2.626,2.617,2.626,68.0
2025-06-02,2.646,2.646,2.626,2.636,27522.0
2025-06-03,2.646,2.655,2.636,2.636,42452.0
2025-06-04,2.655,2.675,2.655,2.675,4005.0
2025-06-05,2.675,2.684,2.665,2.684,267095.0
2025-06-06,2.675,2.684,2.675,2.675,110636.0
2025-06-10,2.684,2.704,2.684,2.704,65219.0
2025-06-11,2.704,2.713,2.704,2.713,19170.0
2025-06-12,2.713,2.713,2.713,2.713,5078.0
2025-06-13,2.694,2.704,2.684,2.684,8630.0
2025-06-16,2.559,2.723,2.559,2.723,9602.0
2025-06-17,2.713,2.723,2.704,2.704,7790.0
2025-06-18,2.713,2.713,2.684,2.684,11120.0
2025-06-19,2.704,2.713,2.694,2.713,18552.0
2025-06-20,2.684,2.684,2.655,2.665,6358.0
2025-06-23,2.655,2.675,2.655,2.675,1238.0
2025-06-24,2.665,2.684,2.665,2.684,8544.0
2025-06-25,2.684,2.684,2.655,2.655,10995.0
2025-06-26,2.665,2.675,2.665,2.665,4096.0
2025-06-27,2.78,2.78,2.68,2.68,3681.0
2025-06-30,2.68,2.71,2.67,2.68,39124.0
2025-07-01,2.68,2.7,2.68,2.68,4345.0
2025-07-02,2.71,2.71,2.68,2.69,29047.0
2025-07-03,2.73,2.73,2.7,2.7,2516.0
2025-07-04,2.74,2.75,2.74,2.74,5657.0
2025-07-07,2.75,2.75,2.75,2.75,5.0
2025-07-08,2.75,2.75,2.72,2.72,59137.0
2025-07-09,2.75,2.75,2.75,2.75,19577.0
2025-07-10,2.75,2.77,2.74,2.74,19527.0
2025-07-11,2.79,2.79,2.77,2.77,39021.0
2025-07-14,2.77,2.78,2.76,2.77,14890.0
2025-07-15,2.78,2.78,2.78,2.78,12946.0
2025-07-16,2.77,2.79,2.77,2.77,31243.0
2025-07-17,2.78,2.8,2.78,2.8,31527.0
2025-07-18,2.8,2.84,2.8,2.84,38415.0
2025-07-21,2.82,2.82,2.82,2.82,6744.0
2025-07-22,2.85,2.85,2.83,2.83,43295.0
2025-07-23,2.85,2.88,2.85,2.86,74191.0
2025-07-24,2.88,2.88,2.88,2.88,6.0
2025-07-25,2.88,2.89,2.86,2.88,49205.0
2025-07-28,2.88,2.89,2.86,2.86,14982.0
2025-07-29,2.89,2.89,2.86,2.86,136.0
2025-07-30,2.88,2.89,2.87,2.88,74073.0
2025-07-31,2.86,2.87,2.86,2.86,38669.0
2025-08-01,2.86,2.87,2.85,2.85,26132.0
2025-08-04,2.88,2.88,2.88,2.88,970.0
2025-08-05,2.89,2.91,2.89,2.91,80323.0
2025-08-06,2.91,2.93,2.91,2.91,17047.0
2025-08-07,2.91,2.93,2.91,2.92,11873.0
2025-08-08,2.91,2.93,2.91,2.92,17885.0
2025-08-11,2.93,2.97,2.93,2.95,118192.0
2025-08-12,2.96,2.97,2.96,2.96,13553.0
2025-08-13,2.97,2.97,2.96,2.97,46439.0
2025-08-14,2.98,2.99,2.97,2.97,94936.0
2025-08-15,2.96,2.98,2.96,2.98,22305.0
2025-08-18,3.05,3.05,2.96,2.98,103517.0
2025-08-19,2.97,2.97,2.95,2.955,15068.0
2025-08-20,2.96,2.96,2.94,2.94,35890.0
2025-08-21,3.0,3.0,2.92,2.97,65540.0
2025-08-22,2.95,2.97,2.94,2.94,1395.0
2025-08-25,2.94,2.99,2.94,2.99,16445.0
2025-08-26,2.98,2.98,2.96,2.96,29663.0
2025-08-27,3.0,3.0,3.0,3.0,5.0
2025-08-28,3.0,3.0,2.99,2.99,549.0
2025-08-29,2.98,2.98,2.96,2.96,9508.0
2025-09-01,3.0,3.0,2.98,2.98,21681.0
2025-09-02,3.0,3.0,2.98,2.98,45541.0
2025-09-03,2.98,2.98,2.95,2.95,22848.0
2025-09-04,2.98,2.98,2.96,2.98,4617.0
2025-09-05,3.0,3.0,2.97,2.98,5321.0
2025-09-08,2.98,2.99,2.98,2.98,7481.0
2025-09-09,2.98,2.98,2.96,2.96,45.0
2025-09-10,2.96,2.97,2.95,2.97,6304.0
2025-09-11,2.97,2.97,2.94,2.94,1393.0
2025-09-12,2.95,2.98,2.95,2.95,25412.0
2025-09-15,2.95,2.97,2.95,2.96,51343.0
2025-09-16,2.96,2.98,2.96,2.97,12907.0
2025-09-17,2.98,2.98,2.95,2.95,372.0
2025-09-18,2.97,2.97,2.95,2.95,7940.0
2025-09-19,2.95,2.97,2.95,2.95,13920.0
2025-09-22,2.95,2.95,2.93,2.95,49791.0
2025-09-23,2.95,2.96,2.94,2.96,9088.0
2025-09-24,2.95,2.95,2.93,2.93,6861.0
2025-09-25,2.95,2.98,2.95,2.98,6.0
2025-09-26,2.98,2.98,2.97,2.97,11.0
2025-09-29,2.96,2.98,2.96,2.98,3906.0
2025-09-30,2.96,2.98,2.96,2.97,1007.0
2025-10-01,2.96,2.96,2.93,2.93,20342.0
2025-10-02,2.97,2.97,2.96,2.96,2083.0
2025-10-03,2.98,2.98,2.97,2.98,46974.0
2025-10-06,2.98,2.99,2.98,2.99,3225.0
2025-10-07,2.99,2.99,2.97,2.97,4441.0
2025-10-08,2.97,2.97,2.95,2.97,43764.0
2025-10-09,2.98,3.0,2.97,3.0,42772.0
2025-10-10,3.0,3.0,2.99,2.99,10877.0
2025-10-13,2.97,2.97,2.97,2.97,3907.0
2025-10-14,2.97,2.97,2.95,2.96,52615.0
2025-10-15,3.0,3.0,2.99,2.99,18775.0
2025-10-16,2.99,2.99,2.99,2.99,4138.0
2025-10-17,2.99,2.99,2.97,2.97,22933.0
2025-10-20,2.97,2.98,2.96,2.97,1622.0
2025-10-21,2.97,3.0,2.97,2.99,80426.0
2025-10-22,2.99,3.0,2.96,2.96,14074.0
2025-10-23,2.96,3.02,2.96,3.02,7646.0
2025-10-24,3.01,3.01,3.01,3.01,6500.0
2025-10-27,3.01,3.03,3.01,3.03,3145.0
2025-10-28,3.01,3.03,3.01,3.01,16300.0
2025-10-29,3.03,3.03,3.01,3.01,22134.0
2025-10-30,3.01,3.03,3.01,3.03,77518.0
2025-10-31,3.05,3.05,3.05,3.05,6.0
2025-11-03,3.05,3.05,3.02,3.02,2967.0
2025-11-04,3.03,3.03,2.99,3.0,737.0
2025-11-05,2.98,2.98,2.94,2.95,34105.0
2025-11-06,2.98,2.98,2.98,2.98,4513.0
2025-11-07,2.98,2.99,2.96,2.97,2430.0
2025-11-10,2.98,2.98,2.97,2.98,15630.0
2025-11-11,3.01,3.02,3.01,3.01,13869.0
2025-11-12,3.03,3.05,3.03,3.03,8378.0
2025-11-13,3.05,3.06,3.03,3.03,5006.0
2025-11-14,2.99,2.99,2.99,2.99,1.0
2025-11-17,3.0,3.0,2.98,2.98,18.0
2025-11-18,2.97,2.98,2.97,2.98,2625.0
2025-11-19,2.94,2.94,2.92,2.94,2032.0
2025-11-20,2.98,2.98,2.96,2.96,17365.0
2025-11-21,2.92,2.94,2.92,2.93,19901.0
2025-11-24,2.93,2.96,2.93,2.96,45136.0
2025-11-25,2.97,2.97,2.97,2.97,7.0
2025-11-26,2.98,3.01,2.98,3.0,79055.0