Date,Open,High,Low,Close,Volume
2017-12-22,2.31,2.31,2.285,2.29,553190.0
2017-12-27,2.29,2.29,2.27,2.285,137666.0
2017-12-28,2.285,2.285,2.27,2.275,45275.0
2017-12-29,2.295,2.295,2.27,2.27,200514.0
2018-01-02,2.275,2.275,2.25,2.25,180394.0
2018-01-03,2.255,2.285,2.25,2.285,98145.0
2018-01-04,2.29,2.29,2.275,2.285,52921.0
2018-01-05,2.29,2.295,2.275,2.295,25131.0
2018-01-08,2.305,2.31,2.295,2.31,32594.0
2018-01-09,2.31,2.31,2.305,2.31,62677.0
2018-01-10,2.31,2.325,2.31,2.325,92869.0
2018-01-11,2.525,2.525,2.295,2.305,150832.0
2018-01-12,2.36,2.36,2.295,2.295,105389.0
2018-01-15,2.295,2.295,2.285,2.29,96075.0
2018-01-16,2.295,2.295,2.275,2.29,149693.0
2018-01-17,2.275,2.275,2.25,2.255,179470.0
2018-01-18,2.285,2.285,2.265,2.275,137813.0
2018-01-19,2.27,2.27,2.25,2.265,110598.0
2018-01-22,2.27,2.285,2.27,2.275,64309.0
2018-01-23,2.29,2.295,2.285,2.29,175842.0
2018-01-24,2.29,2.305,2.285,2.295,45996.0
2018-01-25,2.295,2.295,2.275,2.285,75687.0
2018-01-29,2.29,2.29,2.265,2.265,139451.0
2018-01-30,2.275,2.275,2.25,2.27,148864.0
2018-01-31,2.265,2.27,2.255,2.27,125280.0
2018-02-01,2.285,2.285,2.275,2.275,74268.0
2018-02-02,2.29,2.295,2.29,2.295,34359.0
2018-02-05,2.275,2.29,2.275,2.285,227328.0
2018-02-06,2.275,2.275,2.22,2.23,286625.0
2018-02-07,2.24,2.24,2.23,2.24,269494.0
2018-02-08,2.25,2.25,2.24,2.24,60119.0
2018-02-09,2.21,2.215,2.2,2.215,79051.0
2018-02-12,2.235,2.235,2.2,2.2,21267.0
2018-02-13,2.215,2.215,2.215,2.215,118509.0
2018-02-14,2.22,2.23,2.22,2.23,54407.0
2018-02-15,2.25,2.265,2.24,2.265,119528.0
2018-02-16,2.27,2.27,2.25,2.25,182253.0
2018-02-19,2.25,2.25,2.25,2.25,0.0
2018-02-20,2.275,2.275,2.255,2.27,63350.0
2018-02-21,2.27,2.29,2.265,2.285,76363.0
2018-02-22,2.305,2.305,2.295,2.305,86555.0
2018-02-23,2.29,2.305,2.29,2.305,29994.0
2018-02-26,2.305,2.31,2.305,2.305,157632.0
2018-02-27,2.31,2.32,2.305,2.32,63694.0
2018-02-28,2.31,2.31,2.305,2.31,41644.0
2018-03-01,2.305,2.31,2.295,2.305,52291.0
2018-03-02,2.295,2.295,2.275,2.295,219951.0
2018-03-05,2.305,2.32,2.305,2.32,180220.0
2018-03-06,2.305,2.32,2.305,2.32,47455.0
2018-03-07,2.32,2.33,2.31,2.31,19723.0
2018-03-08,2.325,2.325,2.325,2.325,700.0
2018-03-09,2.33,2.345,2.33,2.345,61327.0
2018-03-12,2.34,2.365,2.33,2.365,107111.0
2018-03-13,2.4,2.41,2.345,2.345,42813.0
2018-03-14,2.345,2.345,2.34,2.34,58195.0
2018-03-15,2.34,2.34,2.33,2.33,40925.0
2018-03-16,2.355,2.365,2.355,2.365,107438.0
2018-03-19,2.385,2.395,2.385,2.395,79859.0
2018-03-20,2.395,2.395,2.36,2.36,296198.0
2018-03-21,2.375,2.375,2.36,2.365,49043.0
2018-03-22,2.365,2.365,2.345,2.36,152121.0
2018-03-23,2.355,2.355,2.295,2.31,45046.0
2018-03-26,2.275,2.29,2.27,2.275,40360.0
2018-03-27,2.305,2.32,2.305,2.31,20440.0
2018-03-28,2.31,2.32,2.275,2.275,35661.0
2018-03-29,2.275,2.295,2.275,2.295,24044.0
2018-04-03,2.295,2.295,2.27,2.27,124233.0
2018-04-04,2.29,2.29,2.29,2.29,70411.0
2018-04-05,2.295,2.295,2.275,2.275,396.0
2018-04-06,2.295,2.31,2.295,2.305,22539.0
2018-04-09,2.305,2.305,2.29,2.29,27106.0
2018-04-10,2.305,2.305,2.29,2.29,5018.0
2018-04-11,2.295,2.295,2.295,2.295,76000.0
2018-04-12,2.295,2.295,2.275,2.275,157980.0
2018-04-13,2.295,2.305,2.295,2.305,5680.0
2018-04-16,2.29,2.305,2.285,2.285,17880.0
2018-04-17,2.305,2.31,2.305,2.305,10998.0
2018-04-18,2.31,2.345,2.31,2.34,93839.0
2018-04-19,2.305,2.33,2.305,2.33,25982.0
2018-04-20,2.34,2.36,2.34,2.34,9784.0
2018-04-23,2.34,2.355,2.33,2.355,22822.0
2018-04-24,2.345,2.375,2.345,2.375,59558.0
2018-04-26,2.375,2.375,2.34,2.34,151711.0
2018-04-27,2.345,2.365,2.345,2.36,34751.0
2018-04-30,2.36,2.36,2.355,2.355,29779.0
2018-05-01,2.38,2.38,2.355,2.355,12788.0
2018-05-02,2.4,2.4,2.385,2.385,14635.0
2018-05-03,2.4,2.4,2.375,2.375,25745.0
2018-05-04,2.385,2.385,2.38,2.38,59770.0
2018-05-07,2.415,2.42,2.415,2.415,168711.0
2018-05-08,2.435,2.455,2.435,2.45,218659.0
2018-05-09,2.465,2.485,2.465,2.47,27088.0
2018-05-10,2.505,2.505,2.485,2.5,125708.0
2018-05-11,2.5,2.5,2.47,2.5,65083.0
2018-05-14,2.5,2.5,2.485,2.5,30244.0
2018-05-15,2.485,2.5,2.485,2.485,11510.0
2018-05-16,2.505,2.505,2.49,2.5,16968.0
2018-05-17,2.5,2.5,2.49,2.49,55849.0
2018-05-18,2.49,2.505,2.485,2.5,34724.0
2018-05-21,2.505,2.505,2.485,2.49,167963.0
2018-05-22,2.485,2.49,2.485,2.485,71295.0
2018-05-23,2.475,2.49,2.475,2.49,35367.0
2018-05-24,2.49,2.49,2.49,2.49,31466.0
2018-05-25,2.49,2.5,2.485,2.49,49394.0
2018-05-28,2.485,2.49,2.47,2.485,36323.0
2018-05-29,2.485,2.485,2.485,2.485,7670.0
2018-05-30,2.485,2.485,2.47,2.47,87703.0
2018-05-31,2.485,2.485,2.45,2.45,235847.0
2018-06-01,2.47,2.475,2.455,2.475,89400.0
2018-06-04,2.49,2.5,2.485,2.485,33498.0
2018-06-05,2.465,2.5,2.465,2.5,12130.0
2018-06-06,2.49,2.49,2.475,2.475,33235.0
2018-06-07,2.49,2.49,2.485,2.49,31286.0
2018-06-08,2.49,2.5,2.47,2.475,97340.0
2018-06-12,2.51,2.51,2.49,2.49,39570.0
2018-06-13,2.52,2.525,2.51,2.525,13177.0
2018-06-14,2.585,2.585,2.505,2.52,152552.0
2018-06-15,2.555,2.555,2.555,2.555,34169.0
2018-06-18,2.555,2.555,2.545,2.545,87490.0
2018-06-19,2.575,2.575,2.54,2.545,101638.0
2018-06-20,2.545,2.545,2.53,2.54,96105.0
2018-06-21,2.565,2.565,2.56,2.56,14630.0
2018-06-22,2.54,2.54,2.52,2.53,103124.0
2018-06-25,2.525,2.525,2.51,2.51,117960.0
2018-06-26,2.5,2.505,2.5,2.505,20600.0
2018-06-27,2.51,2.52,2.505,2.51,58164.0
2018-06-28,2.565,2.565,2.475,2.485,70230.0
2018-06-29,2.5,2.5,2.485,2.485,48944.0
2018-07-02,2.5,2.5,2.485,2.495,138474.0
2018-07-03,2.525,2.525,2.51,2.51,63912.0
2018-07-04,2.5,2.5,2.48,2.485,76037.0
2018-07-05,2.485,2.495,2.48,2.495,30935.0
2018-07-06,2.51,2.51,2.5,2.5,142300.0
2018-07-09,2.51,2.51,2.5,2.5,11610.0
2018-07-10,2.5,2.51,2.5,2.51,80349.0
2018-07-11,2.51,2.515,2.495,2.515,20976.0
2018-07-12,2.51,2.51,2.51,2.51,93079.0
2018-07-13,2.515,2.515,2.515,2.515,21784.0
2018-07-16,2.51,2.51,2.5,2.5,100022.0
2018-07-17,2.51,2.515,2.485,2.51,67763.0
2018-07-18,2.53,2.535,2.515,2.535,40664.0
2018-07-19,2.53,2.53,2.515,2.515,70610.0
2018-07-20,2.515,2.525,2.515,2.525,99600.0
2018-07-23,2.515,2.515,2.51,2.51,15750.0
2018-07-24,2.535,2.535,2.53,2.53,414067.0
2018-07-25,2.525,2.545,2.525,2.545,37367.0
2018-07-26,2.535,2.565,2.515,2.545,74601.0
2018-07-27,2.55,2.565,2.55,2.565,69816.0
2018-07-30,2.545,2.545,2.535,2.535,104544.0
2018-07-31,2.53,2.53,2.51,2.51,43433.0
2018-08-01,2.525,2.53,2.525,2.53,88431.0
2018-08-02,2.545,2.545,2.53,2.545,44956.0
2018-08-03,2.545,2.545,2.525,2.53,57225.0
2018-08-06,2.515,2.515,2.51,2.51,65273.0
2018-08-07,2.515,2.525,2.51,2.51,84756.0
2018-08-08,2.5,2.5,2.485,2.495,99193.0
2018-08-09,2.5,2.5,2.5,2.5,32741.0
2018-08-10,2.525,2.525,2.515,2.515,91250.0
2018-08-13,2.525,2.545,2.525,2.53,189085.0
2018-08-14,2.535,2.545,2.53,2.535,104035.0
2018-08-15,2.545,2.545,2.535,2.545,37860.0
2018-08-16,2.525,2.525,2.51,2.51,186476.0
2018-08-17,2.525,2.53,2.525,2.53,23279.0
2018-08-20,2.525,2.525,2.51,2.51,61808.0
2018-08-21,2.515,2.525,2.5,2.5,24424.0
2018-08-22,2.525,2.525,2.515,2.515,31346.0
2018-08-23,2.525,2.55,2.525,2.545,26580.0
2018-08-24,2.55,2.55,2.53,2.535,54849.0
2018-08-27,2.53,2.545,2.53,2.535,31720.0
2018-08-28,2.56,2.565,2.55,2.565,99406.0
2018-08-29,2.56,2.565,2.545,2.56,28412.0
2018-08-30,2.56,2.595,2.56,2.595,47325.0
2018-08-31,2.585,2.585,2.585,2.585,21023.0
2018-09-03,2.605,2.605,2.595,2.595,30492.0
2018-09-04,2.6,2.6,2.58,2.58,97420.0
2018-09-05,2.585,2.595,2.585,2.595,6497.0
2018-09-06,2.56,2.58,2.535,2.535,1310864.0
2018-09-07,2.525,2.545,2.525,2.535,66746.0
2018-09-10,2.545,2.565,2.545,2.545,8939.0
2018-09-11,2.55,2.55,2.545,2.545,49177.0
2018-09-12,2.565,2.565,2.55,2.56,29981.0
2018-09-13,2.53,2.53,2.525,2.525,54245.0
2018-09-14,2.53,2.535,2.53,2.535,15220.0
2018-09-17,2.535,2.535,2.53,2.53,8000.0
2018-09-18,2.525,2.525,2.51,2.515,89027.0
2018-09-19,2.515,2.525,2.51,2.515,35670.0
2018-09-20,2.515,2.515,2.515,2.515,10288.0
2018-09-21,2.535,2.545,2.525,2.535,45635.0
2018-09-24,2.535,2.545,2.53,2.545,48561.0
2018-09-25,2.545,2.55,2.535,2.55,55986.0
2018-09-26,2.55,2.55,2.545,2.545,65953.0
2018-09-27,2.55,2.55,2.535,2.545,23503.0
2018-09-28,2.565,2.565,2.56,2.565,21113.0
2018-10-01,2.55,2.55,2.53,2.55,16164.0
2018-10-02,2.535,2.535,2.535,2.535,33835.0
2018-10-03,2.53,2.535,2.515,2.515,100342.0
2018-10-04,2.545,2.55,2.545,2.55,44560.0
2018-10-05,2.535,2.55,2.535,2.55,25925.0
2018-10-08,2.53,2.53,2.51,2.51,28118.0
2018-10-09,2.5,2.5,2.495,2.5,86391.0
2018-10-10,2.485,2.485,2.48,2.48,33004.0
2018-10-11,2.445,2.445,2.415,2.415,858110.0
2018-10-12,2.405,2.41,2.39,2.41,141900.0
2018-10-15,2.425,2.425,2.415,2.415,28215.0
2018-10-16,2.405,2.41,2.395,2.41,48814.0
2018-10-17,2.43,2.45,2.43,2.45,177914.0
2018-10-18,2.445,2.445,2.44,2.445,37836.0
2018-10-19,2.425,2.425,2.415,2.415,11286.0
2018-10-22,2.415,2.415,2.395,2.405,61168.0
2018-10-23,2.415,2.425,2.415,2.415,4738.0
2018-10-24,2.41,2.41,2.395,2.395,195724.0
2018-10-25,2.36,2.36,2.34,2.34,83135.0
2018-10-26,2.365,2.39,2.365,2.375,41378.0
2018-10-29,2.355,2.355,2.345,2.345,118300.0
2018-10-30,2.345,2.355,2.33,2.34,128501.0
2018-10-31,2.345,2.36,2.34,2.345,94394.0
2018-11-01,2.39,2.405,2.38,2.39,44652.0
2018-11-02,2.405,2.41,2.39,2.41,34526.0
2018-11-05,2.395,2.395,2.39,2.395,17988.0
2018-11-06,2.375,2.375,2.36,2.365,86541.0
2018-11-07,2.375,2.38,2.36,2.375,59684.0
2018-11-08,2.415,2.415,2.395,2.405,94536.0
2018-11-09,2.405,2.405,2.395,2.395,38042.0
2018-11-12,2.395,2.395,2.375,2.38,43187.0
2018-11-13,2.375,2.375,2.355,2.355,44595.0
2018-11-14,2.36,2.375,2.36,2.365,17142.0
2018-11-15,2.355,2.355,2.325,2.33,138773.0
2018-11-16,2.345,2.355,2.33,2.33,333428.0
2018-11-19,2.325,2.325,2.32,2.32,25328.0
2018-11-20,2.31,2.31,2.29,2.305,392851.0
2018-11-21,2.28,2.28,2.26,2.275,82381.0
2018-11-22,2.295,2.295,2.295,2.295,21576.0
2018-11-23,2.295,2.305,2.295,2.295,12527.0
2018-11-26,2.29,2.29,2.275,2.28,60427.0
2018-11-27,2.32,2.33,2.32,2.33,42708.0
2018-11-28,2.33,2.33,2.32,2.33,47622.0
2018-11-29,2.345,2.355,2.34,2.345,30753.0
2018-11-30,2.33,2.345,2.33,2.345,15700.0
2018-12-03,2.33,2.345,2.33,2.34,97075.0
2018-12-04,2.375,2.38,2.36,2.36,31325.0
2018-12-05,2.32,2.325,2.31,2.325,67422.0
2018-12-06,2.325,2.325,2.31,2.32,186179.0
2018-12-07,2.295,2.305,2.295,2.295,47349.0
2018-12-10,2.29,2.29,2.27,2.27,202904.0
2018-12-11,2.27,2.27,2.255,2.255,91615.0
2018-12-12,2.27,2.28,2.27,2.28,71280.0
2018-12-13,2.305,2.31,2.295,2.31,129179.0
2018-12-14,2.295,2.305,2.295,2.305,21270.0
2018-12-17,2.295,2.295,2.27,2.275,44714.0
2018-12-18,2.26,2.26,2.245,2.255,11133.0
2018-12-19,2.245,2.26,2.245,2.245,35367.0
2018-12-20,2.24,2.245,2.235,2.235,39437.0
2018-12-21,2.225,2.225,2.21,2.21,31742.0
2018-12-24,2.185,2.2,2.185,2.185,128593.0
2018-12-27,2.225,2.245,2.22,2.245,236268.0
2018-12-28,2.24,2.25,2.235,2.235,44745.0
2018-12-31,2.255,2.255,2.25,2.255,72663.0
2019-01-02,2.255,2.27,2.255,2.27,184970.0
2019-01-03,2.29,2.29,2.29,2.29,21000.0
2019-01-04,2.285,2.285,2.21,2.21,281689.0
2019-01-07,2.255,2.255,2.25,2.255,394087.0
2019-01-08,2.26,2.26,2.255,2.255,66809.0
2019-01-09,2.275,2.3,2.275,2.3,44156.0
2019-01-10,2.315,2.315,2.3,2.305,19461.0
2019-01-11,2.315,2.315,2.305,2.305,67299.0
2019-01-14,2.3,2.3,2.29,2.29,239792.0
2019-01-15,2.285,2.29,2.285,2.29,200524.0
2019-01-16,2.315,2.315,2.315,2.315,53338.0
2019-01-17,2.335,2.335,2.32,2.335,13439.0
2019-01-18,2.335,2.335,2.325,2.335,31310.0
2019-01-21,2.365,2.37,2.355,2.365,39460.0
2019-01-22,2.365,2.37,2.355,2.355,93400.0
2019-01-23,2.335,2.335,2.32,2.325,65524.0
2019-01-24,2.315,2.32,2.315,2.315,372748.0
2019-01-25,2.315,2.315,2.315,2.315,0.0
2019-01-29,2.35,2.35,2.34,2.34,7311.0
2019-01-30,2.34,2.34,2.315,2.335,22691.0
2019-01-31,2.34,2.34,2.34,2.34,14970.0
2019-02-01,2.355,2.37,2.355,2.37,36745.0
2019-02-04,2.37,2.385,2.365,2.37,44653.0
2019-02-05,2.385,2.42,2.385,2.385,41817.0
2019-02-06,2.405,2.43,2.405,2.43,19994.0
2019-02-07,2.445,2.465,2.445,2.445,63318.0
2019-02-08,2.43,2.43,2.42,2.43,11494.0
2019-02-11,2.42,2.42,2.42,2.42,22000.0
2019-02-12,2.45,2.47,2.45,2.45,67180.0
2019-02-13,2.455,2.465,2.45,2.455,60777.0
2019-02-14,2.455,2.455,2.445,2.45,31088.0
2019-02-15,2.45,2.455,2.445,2.455,73927.0
2019-02-18,2.47,2.47,2.455,2.455,89811.0
2019-02-19,2.465,2.48,2.465,2.48,66576.0
2019-02-20,2.465,2.47,2.455,2.47,25338.0
2019-02-21,2.465,2.495,2.465,2.495,87738.0
2019-02-22,2.5,2.51,2.495,2.5,16250.0
2019-02-25,2.51,2.51,2.495,2.51,25466.0
2019-02-26,2.515,2.52,2.515,2.52,17181.0
2019-02-27,2.515,2.515,2.5,2.5,17030.0
2019-02-28,2.52,2.53,2.515,2.515,35324.0
2019-03-01,2.535,2.56,2.535,2.56,40451.0
2019-03-04,2.58,2.58,2.575,2.58,17090.0
2019-03-05,2.575,2.575,2.565,2.575,104639.0
2019-03-06,2.59,2.595,2.59,2.59,15600.0
2019-03-07,2.58,2.59,2.575,2.59,46352.0
2019-03-08,2.56,2.56,2.56,2.56,300.0
2019-03-11,2.53,2.545,2.53,2.545,3340.0
2019-03-12,2.55,2.565,2.55,2.56,32144.0
2019-03-13,2.55,2.55,2.55,2.55,12000.0
2019-03-14,2.56,2.565,2.56,2.565,55211.0
2019-03-15,2.565,2.58,2.565,2.565,55848.0
2019-03-18,2.565,2.58,2.565,2.565,2793.0
2019-03-19,2.575,2.59,2.575,2.575,45337.0
2019-03-20,2.59,2.6,2.58,2.58,81338.0
2019-03-21,2.575,2.595,2.56,2.565,243086.0
2019-03-22,2.575,2.595,2.575,2.575,12272.0
2019-03-25,2.55,2.55,2.53,2.53,25392.0
2019-03-26,2.53,2.535,2.53,2.535,36875.0
2019-03-27,2.535,2.545,2.535,2.545,13200.0
2019-03-28,2.545,2.545,2.535,2.535,44026.0
2019-03-29,2.56,2.565,2.56,2.565,1452.0
2019-04-01,2.575,2.575,2.56,2.565,25921.0
2019-04-02,2.595,2.6,2.595,2.6,30556.0
2019-04-03,2.625,2.64,2.625,2.625,27927.0
2019-04-04,2.64,2.64,2.64,2.64,262413.0
2019-04-05,2.655,2.66,2.655,2.66,133586.0
2019-04-08,2.675,2.675,2.66,2.675,25458.0
2019-04-09,2.655,2.665,2.655,2.665,14541.0
2019-04-10,2.66,2.665,2.645,2.66,21298.0
2019-04-11,2.66,2.66,2.66,2.66,0.0
2019-04-12,2.66,2.675,2.66,2.66,72888.0
2019-04-15,2.675,2.68,2.675,2.675,18600.0
2019-04-16,2.69,2.705,2.69,2.705,77541.0
2019-04-17,2.69,2.705,2.68,2.69,28944.0
2019-04-18,2.695,2.705,2.68,2.68,79496.0
2019-04-23,2.705,2.72,2.705,2.71,89513.0
2019-04-24,2.775,2.775,2.73,2.76,26375.0
2019-04-26,2.745,2.755,2.74,2.745,74748.0
2019-04-29,2.745,2.755,2.73,2.745,100325.0
2019-04-30,2.755,2.76,2.74,2.76,30756.0
2019-05-01,2.745,2.745,2.745,2.745,58349.0
2019-05-02,2.74,2.745,2.73,2.74,156893.0
2019-05-03,2.76,2.76,2.755,2.755,38113.0
2019-05-06,2.76,2.77,2.755,2.755,682018.0
2019-05-07,2.745,2.755,2.73,2.73,346252.0
2019-05-08,2.69,2.69,2.665,2.665,199297.0
2019-05-09,2.69,2.695,2.675,2.675,63700.0
2019-05-10,2.675,2.695,2.675,2.695,409319.0
2019-05-13,2.69,2.69,2.665,2.69,25487.0
2019-05-14,2.64,2.64,2.61,2.625,340698.0
2019-05-15,2.655,2.66,2.64,2.66,62654.0
2019-05-16,2.68,2.705,2.68,2.705,15684.0
2019-05-17,2.71,2.72,2.705,2.705,14233.0
2019-05-20,2.69,2.69,2.68,2.69,14911.0
2019-05-21,2.66,2.675,2.66,2.675,81178.0
2019-05-22,2.675,2.69,2.675,2.675,28000.0
2019-05-23,2.68,2.68,2.665,2.665,160301.0
2019-05-24,2.63,2.63,2.625,2.625,153514.0
2019-05-27,2.615,2.615,2.6,2.61,52854.0
2019-05-28,2.615,2.625,2.61,2.625,36822.0
2019-05-29,2.6,2.615,2.6,2.6,147867.0
2019-05-30,2.59,2.595,2.58,2.59,102785.0
2019-05-31,2.595,2.615,2.595,2.615,6938.0
2019-06-03,2.565,2.59,2.565,2.565,185929.0
2019-06-04,2.55,2.56,2.55,2.55,51539.0
2019-06-05,2.59,2.59,2.575,2.58,43681.0
2019-06-06,2.59,2.6,2.59,2.6,97019.0
2019-06-07,2.595,2.6,2.59,2.595,65634.0
2019-06-11,2.64,2.66,2.64,2.645,46044.0
2019-06-12,2.645,2.66,2.645,2.66,23882.0
2019-06-13,2.645,2.645,2.625,2.64,114803.0
2019-06-14,2.66,2.66,2.645,2.655,125311.0
2019-06-17,2.64,2.655,2.64,2.655,36328.0
2019-06-18,2.675,2.675,2.675,2.675,5714.0
2019-06-19,2.695,2.705,2.69,2.695,29347.0
2019-06-20,2.705,2.705,2.705,2.705,14072.0
2019-06-21,2.705,2.72,2.695,2.695,63465.0
2019-06-24,2.705,2.725,2.705,2.72,99000.0
2019-06-25,2.71,2.72,2.71,2.71,85325.0
2019-06-26,2.68,2.68,2.665,2.675,80786.0
2019-06-27,2.735,2.735,2.735,2.735,17250.0
2019-06-28,2.725,2.725,2.725,2.725,131920.0
2019-07-01,2.735,2.755,2.735,2.74,168042.0
2019-07-02,2.77,2.785,2.77,2.78,44729.0
2019-07-03,2.785,2.785,2.78,2.78,15642.0
2019-07-04,2.785,2.795,2.78,2.795,198730.0
2019-07-05,2.8,2.8,2.785,2.8,8020.0
2019-07-08,2.795,2.795,2.795,2.795,70200.0
2019-07-09,2.795,2.795,2.785,2.795,12526.0
2019-07-10,2.8,2.8,2.8,2.8,3532.0
2019-07-11,2.735,2.735,2.72,2.72,71029.0
2019-07-12,2.735,2.735,2.725,2.725,37094.0
2019-07-15,2.725,2.725,2.72,2.725,23794.0
2019-07-16,2.725,2.725,2.725,2.725,14744.0
2019-07-17,2.735,2.735,2.725,2.725,49276.0
2019-07-18,2.72,2.72,2.695,2.705,77149.0
2019-07-19,2.695,2.695,2.68,2.69,39031.0
2019-07-22,2.68,2.69,2.68,2.69,146435.0
2019-07-23,2.68,2.695,2.68,2.69,28626.0
2019-07-24,2.72,2.725,2.72,2.725,24522.0
2019-07-25,2.725,2.74,2.725,2.725,5259.0
2019-07-26,2.725,2.735,2.725,2.735,13177.0
2019-07-29,2.77,2.77,2.755,2.765,75436.0
2019-07-30,2.735,2.74,2.725,2.725,143454.0
2019-07-31,2.725,2.735,2.71,2.72,40873.0
2019-08-01,2.705,2.71,2.695,2.695,15848.0
2019-08-02,2.695,2.705,2.68,2.68,32552.0
2019-08-05,2.695,2.72,2.68,2.69,14983.0
2019-08-06,2.66,2.665,2.6,2.6,238193.0
2019-08-07,2.645,2.645,2.635,2.645,29275.0
2019-08-08,2.645,2.645,2.635,2.635,120437.0
2019-08-09,2.65,2.675,2.65,2.675,31286.0
2019-08-12,2.65,2.66,2.645,2.66,45646.0
2019-08-13,2.645,2.645,2.63,2.63,83627.0
2019-08-14,2.675,2.675,2.66,2.66,33986.0
2019-08-15,2.615,2.615,2.585,2.585,49447.0
2019-08-16,2.585,2.585,2.55,2.55,129080.0
2019-08-19,2.605,2.62,2.6,2.6,39948.0
2019-08-20,2.635,2.645,2.635,2.645,11829.0
2019-08-21,2.63,2.645,2.63,2.645,7307.0
2019-08-22,2.65,2.665,2.65,2.65,71498.0
2019-08-23,2.65,2.665,2.645,2.665,62771.0
2019-08-26,2.615,2.63,2.6,2.6,352944.0
2019-08-27,2.615,2.63,2.615,2.62,13257.0
2019-08-28,2.62,2.62,2.62,2.62,100880.0
2019-08-29,2.615,2.635,2.615,2.615,106992.0
2019-08-30,2.66,2.675,2.66,2.66,74778.0
2019-09-02,2.66,2.66,2.66,2.66,35647.0
2019-09-03,2.675,2.675,2.66,2.66,6041.0
2019-09-04,2.635,2.635,2.62,2.635,9354.0
2019-09-05,2.65,2.66,2.645,2.66,206750.0
2019-09-06,2.69,2.69,2.68,2.68,37696.0
2019-09-09,2.675,2.675,2.65,2.665,25151.0
2019-09-10,2.65,2.66,2.65,2.65,53658.0
2019-09-11,2.66,2.66,2.65,2.65,220764.0
2019-09-12,2.66,2.675,2.66,2.675,28995.0
2019-09-13,2.69,2.69,2.665,2.665,25438.0
2019-09-16,2.665,2.695,2.665,2.68,22679.0
2019-09-17,2.675,2.68,2.665,2.675,49323.0
2019-09-18,2.69,2.69,2.675,2.675,14320.0
2019-09-19,2.705,2.705,2.69,2.69,36381.0
2019-09-20,2.71,2.71,2.695,2.695,8250.0
2019-09-23,2.705,2.71,2.695,2.705,19103.0
2019-09-24,2.705,2.705,2.69,2.69,8150.0
2019-09-25,2.665,2.665,2.66,2.665,17206.0
2019-09-26,2.68,2.69,2.68,2.69,29966.0
2019-09-27,2.675,2.69,2.675,2.69,9270.0
2019-09-30,2.665,2.665,2.66,2.665,7125.0
2019-10-01,2.665,2.69,2.665,2.665,54169.0
2019-10-02,2.65,2.665,2.65,2.66,295849.0
2019-10-03,2.615,2.615,2.6,2.6,15484.0
2019-10-04,2.615,2.62,2.615,2.62,27622.0
2019-10-07,2.635,2.635,2.63,2.63,25430.0
2019-10-08,2.645,2.66,2.645,2.645,21085.0
2019-10-09,2.63,2.63,2.62,2.62,44836.0
2019-10-10,2.63,2.65,2.63,2.645,78745.0
2019-10-11,2.66,2.66,2.635,2.65,43894.0
2019-10-14,2.675,2.69,2.675,2.68,22350.0
2019-10-15,2.675,2.675,2.65,2.66,65000.0
2019-10-16,2.69,2.71,2.69,2.705,210782.0
2019-10-17,2.705,2.705,2.68,2.68,15893.0
2019-10-18,2.69,2.705,2.68,2.705,52476.0
2019-10-21,2.665,2.665,2.665,2.665,19381.0
2019-10-22,2.665,2.695,2.665,2.695,79864.0
2019-10-23,2.695,2.695,2.695,2.695,0.0
2019-10-24,2.705,2.705,2.695,2.695,142412.0
2019-10-25,2.72,2.725,2.71,2.71,199738.0
2019-10-28,2.72,2.725,2.72,2.725,12764.0
2019-10-29,2.735,2.75,2.725,2.735,188818.0
2019-10-30,2.71,2.71,2.71,2.71,20645.0
2019-10-31,2.705,2.71,2.705,2.71,2800.0
2019-11-01,2.71,2.71,2.71,2.71,22243.0
2019-11-04,2.72,2.74,2.72,2.72,28334.0
2019-11-05,2.725,2.725,2.71,2.71,33091.0
2019-11-06,2.725,2.725,2.72,2.72,200664.0
2019-11-07,2.705,2.71,2.695,2.705,416735.0
2019-11-08,2.695,2.705,2.695,2.705,24307.0
2019-11-11,2.695,2.72,2.695,2.695,59057.0
2019-11-12,2.705,2.72,2.705,2.705,74378.0
2019-11-13,2.72,2.725,2.71,2.725,9114.0
2019-11-14,2.725,2.735,2.705,2.735,22452.0
2019-11-15,2.74,2.74,2.735,2.735,111892.0
2019-11-18,2.75,2.765,2.75,2.75,94526.0
2019-11-19,2.77,2.78,2.765,2.77,6040.0
2019-11-20,2.765,2.765,2.75,2.75,19047.0
2019-11-21,2.74,2.74,2.735,2.735,410550.0
2019-11-22,2.75,2.75,2.75,2.75,3000.0
2019-11-25,2.75,2.765,2.74,2.755,31891.0
2019-11-26,2.785,2.795,2.785,2.795,68897.0
2019-11-27,2.8,2.815,2.795,2.8,39674.0
2019-11-28,2.825,2.825,2.815,2.815,69541.0
2019-11-29,2.825,2.825,2.825,2.825,20221.0
2019-12-02,2.825,2.825,2.81,2.815,16285.0
2019-12-03,2.77,2.77,2.765,2.765,42699.0
2019-12-04,2.725,2.735,2.72,2.725,62738.0
2019-12-05,2.75,2.755,2.75,2.755,13059.0
2019-12-06,2.765,2.765,2.755,2.755,5483.0
2019-12-09,2.795,2.795,2.78,2.78,78536.0
2019-12-10,2.785,2.785,2.78,2.78,42432.0
2019-12-11,2.785,2.795,2.785,2.795,23398.0
2019-12-12,2.78,2.795,2.78,2.795,1885.0
2019-12-13,2.795,2.81,2.785,2.795,51507.0
2019-12-16,2.825,2.84,2.825,2.84,16526.0
2019-12-17,2.865,2.88,2.865,2.87,71618.0
2019-12-18,2.88,2.885,2.87,2.87,49813.0
2019-12-19,2.895,2.895,2.87,2.87,12700.0
2019-12-20,2.865,2.865,2.865,2.865,20000.0
2019-12-23,2.88,2.88,2.87,2.87,17982.0
2019-12-24,2.87,2.87,2.855,2.865,12495.0
2019-12-27,2.88,2.88,2.88,2.88,8596.0
2019-12-30,2.945,2.945,2.945,2.945,0.0
2019-12-31,2.84,2.945,2.84,2.945,300.0
2020-01-02,2.825,2.84,2.825,2.84,30360.0
2020-01-03,2.89,2.89,2.875,2.875,1909.0
2020-01-06,2.85,2.865,2.85,2.86,21010.0
2020-01-07,2.88,2.895,2.875,2.895,31211.0
2020-01-08,2.88,2.895,2.88,2.895,319370.0
2020-01-09,2.925,2.925,2.91,2.925,214744.0
2020-01-10,2.935,2.945,2.935,2.945,39525.0
2020-01-13,2.91,2.91,2.895,2.905,18547.0
2020-01-14,2.91,2.925,2.91,2.925,46779.0
2020-01-15,2.905,2.905,2.895,2.905,10010.0
2020-01-16,2.91,2.91,2.895,2.91,26107.0
2020-01-17,2.92,2.935,2.92,2.935,14138.0
2020-01-20,2.945,2.96,2.935,2.935,50791.0
2020-01-21,2.945,2.95,2.935,2.945,294466.0
2020-01-22,2.945,2.96,2.945,2.96,27284.0
2020-01-23,2.96,2.98,2.945,2.965,535709.0
2020-01-24,2.965,2.965,2.96,2.96,17836.0
2020-01-28,2.945,2.945,2.91,2.91,270813.0
2020-01-29,2.945,2.96,2.935,2.96,232000.0
2020-01-30,2.975,3.005,2.975,3.005,380253.0
2020-01-31,2.98,2.99,2.975,2.98,138893.0
2020-02-03,2.95,2.95,2.95,2.95,2994.0
2020-02-04,2.96,2.98,2.96,2.96,67930.0
2020-02-05,2.99,3.005,2.99,2.99,41235.0
2020-02-06,3.005,3.01,2.995,2.995,233000.0
2020-02-07,3.01,3.03,3.005,3.01,40213.0
2020-02-10,3.03,3.03,3.02,3.02,23722.0
2020-02-11,3.03,3.03,3.03,3.03,25190.0
2020-02-12,3.045,3.045,3.035,3.035,22264.0
2020-02-13,3.06,3.06,3.045,3.05,30366.0
2020-02-14,3.05,3.05,3.035,3.035,10738.0
2020-02-17,3.05,3.05,3.045,3.045,15233.0
2020-02-18,3.045,3.045,3.03,3.03,61514.0
2020-02-19,3.035,3.045,3.03,3.045,124990.0
2020-02-20,3.065,3.08,3.06,3.08,43583.0
2020-02-21,3.05,3.08,3.05,3.06,247060.0
2020-02-24,3.06,3.06,3.005,3.01,500608.0
2020-02-25,2.95,2.95,2.91,2.95,185815.0
2020-02-26,2.875,2.895,2.875,2.88,125758.0
2020-02-27,2.88,2.905,2.86,2.86,207344.0
2020-02-28,2.795,2.795,2.72,2.75,103716.0
2020-03-02,2.77,2.79,2.74,2.77,294083.0
2020-03-03,2.835,2.86,2.81,2.82,270575.0
2020-03-04,2.78,2.78,2.75,2.755,84307.0
2020-03-05,2.805,2.825,2.795,2.795,472738.0
2020-03-06,2.755,2.77,2.725,2.725,456503.0
2020-03-09,2.71,2.71,2.64,2.695,240112.0
2020-03-10,2.515,2.65,2.5,2.57,1565970.0
2020-03-11,2.595,2.635,2.565,2.565,52210.0
2020-03-12,2.53,2.53,2.47,2.51,662032.0
2020-03-13,2.445,2.455,2.275,2.36,1133815.0
2020-03-16,2.51,2.57,2.445,2.51,669551.0
2020-03-17,2.26,2.315,2.26,2.29,394002.0
2020-03-18,2.33,2.34,2.245,2.27,196338.0
2020-03-19,2.3,2.375,2.245,2.315,98110.0
2020-03-20,2.355,2.355,2.275,2.285,78540.0
2020-03-23,2.285,2.325,2.245,2.255,75716.0
2020-03-24,2.245,2.255,2.17,2.185,83235.0
2020-03-25,2.26,2.325,2.26,2.285,31739.0
2020-03-26,2.34,2.36,2.325,2.34,88318.0
2020-03-27,2.4,2.4,2.325,2.325,125255.0
2020-03-30,2.285,2.325,2.275,2.31,105363.0
2020-03-31,2.325,2.33,2.3,2.31,52059.0
2020-04-01,2.325,2.355,2.325,2.345,52913.0
2020-04-02,2.3,2.3,2.26,2.285,41552.0
2020-04-03,2.285,2.285,2.245,2.245,71381.0
2020-04-06,2.27,2.315,2.27,2.315,14321.0
2020-04-07,2.34,2.345,2.325,2.325,11570.0
2020-04-08,2.345,2.345,2.345,2.345,3040.0
2020-04-09,2.355,2.355,2.33,2.34,116556.0
2020-04-14,2.325,2.34,2.315,2.34,4980.0
2020-04-15,2.34,2.375,2.34,2.37,2966.0
2020-04-16,2.355,2.355,2.34,2.345,21312.0
2020-04-17,2.37,2.37,2.3,2.315,106995.0
2020-04-20,2.36,2.375,2.36,2.36,104974.0
2020-04-21,2.37,2.385,2.36,2.36,86978.0
2020-04-22,2.325,2.345,2.325,2.325,157845.0
2020-04-23,2.37,2.37,2.34,2.34,44088.0
2020-04-24,2.33,2.345,2.33,2.345,32550.0
2020-04-27,2.34,2.34,2.34,2.34,1824.0
2020-04-28,2.34,2.34,2.325,2.325,14418.0
2020-04-29,2.31,2.355,2.31,2.325,36227.0
2020-04-30,2.36,2.375,2.36,2.375,17655.0
2020-05-01,2.36,2.37,2.355,2.355,33049.0
2020-05-04,2.355,2.355,2.345,2.345,11913.0
2020-05-05,2.36,2.37,2.34,2.34,16075.0
2020-05-06,2.34,2.34,2.34,2.34,0.0
2020-05-07,2.37,2.395,2.37,2.385,5253.0
2020-05-08,2.385,2.395,2.385,2.395,14976.0
2020-05-11,2.385,2.385,2.375,2.375,111549.0
2020-05-12,2.4,2.41,2.395,2.395,116045.0
2020-05-13,2.4,2.4,2.375,2.395,38708.0
2020-05-14,2.37,2.375,2.37,2.375,5538.0
2020-05-15,2.345,2.37,2.345,2.345,39423.0
2020-05-18,2.395,2.415,2.395,2.415,15850.0
2020-05-19,2.41,2.41,2.4,2.4,19598.0
2020-05-20,2.415,2.44,2.415,2.415,50115.0
2020-05-21,2.44,2.44,2.44,2.44,16445.0
2020-05-22,2.465,2.465,2.44,2.455,7298.0
2020-05-25,2.44,2.44,2.44,2.44,49580.0
2020-05-26,2.455,2.48,2.455,2.48,17753.0
2020-05-27,2.455,2.455,2.455,2.455,13589.0
2020-05-28,2.455,2.48,2.455,2.47,15545.0
2020-05-29,2.465,2.465,2.44,2.455,39893.0
2020-06-01,2.445,2.445,2.445,2.445,8547.0
2020-06-02,2.44,2.445,2.425,2.425,95482.0
2020-06-03,2.43,2.455,2.43,2.44,69515.0
2020-06-04,2.445,2.465,2.445,2.445,10315.0
2020-06-05,2.44,2.455,2.43,2.43,27159.0
2020-06-09,2.465,2.48,2.455,2.465,94001.0
2020-06-10,2.51,2.51,2.485,2.495,21463.0
2020-06-11,2.495,2.5,2.48,2.48,50573.0
2020-06-12,2.445,2.455,2.44,2.44,91033.0
2020-06-15,2.445,2.445,2.425,2.425,81212.0
2020-06-16,2.44,2.455,2.44,2.445,19938.0
2020-06-17,2.48,2.5,2.48,2.48,62012.0
2020-06-18,2.495,2.51,2.485,2.495,94645.0
2020-06-19,2.53,2.55,2.53,2.55,10743.0
2020-06-22,2.55,2.55,2.54,2.54,27356.0
2020-06-23,2.55,2.55,2.55,2.55,2500.0
2020-06-24,2.555,2.58,2.555,2.555,23402.0
2020-06-25,2.555,2.555,2.53,2.53,137739.0
2020-06-26,2.585,2.585,2.565,2.57,49593.0
2020-06-29,2.535,2.56,2.525,2.54,18888.0
2020-06-30,2.56,2.575,2.55,2.55,46974.0
2020-07-01,2.54,2.55,2.54,2.55,29000.0
2020-07-02,2.575,2.58,2.56,2.565,52280.0
2020-07-03,2.59,2.59,2.59,2.59,6400.0
2020-07-06,2.605,2.605,2.59,2.59,31958.0
2020-07-07,2.63,2.63,2.605,2.605,24400.0
2020-07-08,2.605,2.605,2.6,2.6,49580.0
2020-07-09,2.62,2.63,2.62,2.62,83676.0
2020-07-10,2.645,2.655,2.63,2.64,12449.0
2020-07-13,2.645,2.645,2.645,2.645,54314.0
2020-07-14,2.645,2.645,2.615,2.615,93787.0
2020-07-15,2.62,2.64,2.62,2.62,49013.0
2020-07-16,2.615,2.63,2.605,2.605,50515.0
2020-07-17,2.615,2.615,2.615,2.615,11515.0
2020-07-20,2.63,2.63,2.605,2.605,31518.0
2020-07-21,2.66,2.67,2.66,2.66,76194.0
2020-07-22,2.615,2.645,2.615,2.645,1052.0
2020-07-23,2.615,2.64,2.615,2.615,5264.0
2020-07-24,2.615,2.615,2.575,2.575,24001.0
2020-07-27,2.565,2.565,2.565,2.565,10960.0
2020-07-28,2.575,2.575,2.575,2.575,44410.0
2020-07-29,2.55,2.575,2.55,2.575,28313.0
2020-07-30,2.575,2.575,2.565,2.575,11255.0
2020-07-31,2.575,2.575,2.54,2.54,60253.0
2020-08-03,2.605,2.605,2.58,2.58,31199.0
2020-08-04,2.62,2.63,2.62,2.63,13628.0
2020-08-05,2.62,2.62,2.6,2.6,21930.0
2020-08-06,2.605,2.615,2.605,2.615,10000.0
2020-08-07,2.64,2.645,2.62,2.62,53537.0
2020-08-10,2.655,2.655,2.63,2.63,29662.0
2020-08-11,2.645,2.645,2.645,2.645,1000.0
2020-08-12,2.62,2.645,2.62,2.63,40798.0
2020-08-13,2.645,2.645,2.645,2.645,28150.0
2020-08-14,2.645,2.645,2.645,2.645,3490.0
2020-08-17,2.63,2.63,2.63,2.63,13736.0
2020-08-18,2.63,2.63,2.63,2.63,41499.0
2020-08-19,2.62,2.645,2.62,2.62,7600.0
2020-08-20,2.645,2.655,2.64,2.64,7539.0
2020-08-21,2.655,2.67,2.655,2.655,73408.0
2020-08-24,2.67,2.685,2.67,2.675,60321.0
2020-08-25,2.695,2.7,2.695,2.695,38104.0
2020-08-26,2.71,2.71,2.695,2.695,58979.0
2020-08-27,2.74,2.74,2.74,2.74,72841.0
2020-08-28,2.715,2.74,2.715,2.715,1226.0
2020-08-31,2.715,2.735,2.7,2.735,43774.0
2020-09-01,2.71,2.71,2.685,2.685,22457.0
2020-09-02,2.74,2.75,2.74,2.75,7671.0
2020-09-03,2.735,2.735,2.735,2.735,14500.0
2020-09-04,2.675,2.675,2.655,2.655,37494.0
2020-09-07,2.63,2.64,2.615,2.63,18066.0
2020-09-08,2.655,2.655,2.62,2.655,89314.0
2020-09-09,2.59,2.615,2.58,2.615,43746.0
2020-09-10,2.64,2.64,2.63,2.63,13964.0
2020-09-11,2.6,2.62,2.6,2.6,46209.0
2020-09-14,2.6,2.6,2.6,2.6,6200.0
2020-09-15,2.59,2.59,2.59,2.59,32890.0
2020-09-16,2.615,2.63,2.615,2.63,28789.0
2020-09-17,2.63,2.63,2.63,2.63,0.0
2020-09-18,2.59,2.59,2.565,2.575,20925.0
2020-09-21,2.59,2.59,2.55,2.55,46644.0
2020-09-22,2.56,2.58,2.56,2.58,10397.0
2020-09-23,2.605,2.605,2.605,2.605,35358.0
2020-09-24,2.605,2.605,2.605,2.605,1800.0
2020-09-25,2.615,2.615,2.615,2.615,12066.0
2020-09-28,2.62,2.63,2.62,2.63,78338.0
2020-09-29,2.655,2.66,2.655,2.66,9055.0
2020-09-30,2.64,2.645,2.615,2.62,48461.0
2020-10-01,2.655,2.655,2.655,2.655,617.0
2020-10-02,2.645,2.645,2.63,2.63,17700.0
2020-10-05,2.63,2.685,2.63,2.63,13042.0
2020-10-06,2.63,2.63,2.63,2.63,0.0
2020-10-07,2.675,2.675,2.66,2.67,14011.0
2020-10-08,2.685,2.7,2.675,2.675,80294.0
2020-10-09,2.685,2.71,2.685,2.7,52503.0
2020-10-12,2.7,2.715,2.7,2.715,51323.0
2020-10-13,2.725,2.75,2.725,2.735,129099.0
2020-10-14,2.755,2.78,2.755,2.765,51784.0
2020-10-15,2.765,2.765,2.755,2.755,88520.0
2020-10-16,2.75,2.765,2.75,2.75,17881.0
2020-10-19,2.755,2.79,2.755,2.79,14650.0
2020-10-20,2.755,2.77,2.75,2.755,44218.0
2020-10-21,2.78,2.78,2.765,2.765,25500.0
2020-10-22,2.755,2.755,2.755,2.755,27000.0
2020-10-23,2.755,2.765,2.755,2.765,8000.0
2020-10-26,2.77,2.77,2.77,2.77,10962.0
2020-10-27,2.74,2.74,2.715,2.715,88525.0
2020-10-28,2.735,2.735,2.715,2.725,3785.0
2020-10-29,2.695,2.695,2.685,2.695,12244.0
2020-10-30,2.695,2.695,2.67,2.67,53765.0
2020-11-02,2.63,2.645,2.63,2.645,49456.0
2020-11-03,2.645,2.645,2.63,2.64,15154.0
2020-11-04,2.64,2.655,2.615,2.645,77998.0
2020-11-05,2.695,2.725,2.695,2.725,8776.0
2020-11-06,2.755,2.755,2.71,2.71,60793.0
2020-11-09,2.78,2.79,2.77,2.77,12553.0
2020-11-10,2.765,2.765,2.735,2.735,61463.0
2020-11-11,2.71,2.71,2.675,2.675,23647.0
2020-11-12,2.71,2.71,2.71,2.71,50793.0
2020-11-13,2.725,2.735,2.71,2.71,16630.0
2020-11-16,2.725,2.725,2.725,2.725,3950.0
2020-11-17,2.715,2.715,2.685,2.685,62760.0
2020-11-18,2.715,2.715,2.7,2.7,65259.0
2020-11-19,2.695,2.695,2.695,2.695,37627.0
2020-11-20,2.695,2.71,2.695,2.71,40906.0
2020-11-23,2.685,2.715,2.685,2.7,53657.0
2020-11-24,2.725,2.725,2.71,2.71,6899.0
2020-11-25,2.71,2.715,2.71,2.715,15243.0
2020-11-26,2.715,2.715,2.7,2.7,5070.0
2020-11-27,2.71,2.71,2.7,2.7,12200.0
2020-11-30,2.71,2.715,2.695,2.695,14970.0
2020-12-01,2.71,2.725,2.71,2.715,10063.0
2020-12-02,2.715,2.715,2.715,2.715,27152.0
2020-12-03,2.735,2.755,2.735,2.755,59637.0
2020-12-04,2.75,2.755,2.75,2.755,34190.0
2020-12-07,2.74,2.75,2.735,2.735,6648.0
2020-12-08,2.765,2.765,2.755,2.755,91608.0
2020-12-09,2.77,2.77,2.765,2.765,11660.0
2020-12-10,2.765,2.765,2.715,2.715,221919.0
2020-12-11,2.71,2.71,2.7,2.7,17748.0
2020-12-14,2.7,2.715,2.7,2.715,6888.0
2020-12-15,2.7,2.71,2.7,2.71,20053.0
2020-12-16,2.715,2.715,2.7,2.7,3227.0
2020-12-17,2.715,2.75,2.715,2.725,25373.0
2020-12-18,2.75,2.75,2.75,2.75,39903.0
2020-12-21,2.75,2.75,2.75,2.75,0.0
2020-12-22,2.735,2.735,2.725,2.725,2653.0
2020-12-23,2.75,2.75,2.75,2.75,729.0
2020-12-24,2.725,2.735,2.725,2.725,5400.0
2020-12-29,2.725,2.725,2.715,2.715,17175.0
2020-12-30,2.705,2.74,2.705,2.73,28304.0
2020-12-31,2.715,2.715,2.69,2.715,14532.0
2021-01-04,2.705,2.705,2.69,2.7,15907.0
2021-01-05,2.69,2.69,2.665,2.665,14202.0
2021-01-06,2.66,2.68,2.66,2.675,42067.0
2021-01-07,2.66,2.66,2.64,2.64,18745.0
2021-01-08,2.66,2.69,2.66,2.675,16084.0
2021-01-11,2.705,2.705,2.7,2.7,5819.0
2021-01-12,2.675,2.675,2.665,2.665,24056.0
2021-01-13,2.635,2.665,2.635,2.65,100789.0
2021-01-14,2.665,2.675,2.66,2.665,8229.0
2021-01-15,2.665,2.665,2.64,2.64,99911.0
2021-01-18,2.65,2.66,2.65,2.66,987.0
2021-01-19,2.665,2.675,2.66,2.665,4407.0
2021-01-20,2.675,2.7,2.675,2.68,119948.0
2021-01-21,2.74,2.755,2.73,2.73,126846.0
2021-01-22,2.77,2.77,2.74,2.74,83443.0
2021-01-25,2.755,2.785,2.74,2.77,43024.0
2021-01-27,2.77,2.77,2.745,2.745,14843.0
2021-01-28,2.755,2.755,2.74,2.74,51050.0
2021-01-29,2.74,2.745,2.73,2.73,75846.0
2021-02-01,2.715,2.72,2.69,2.72,35010.0
2021-02-02,2.765,2.795,2.765,2.795,73391.0
2021-02-03,2.82,2.83,2.82,2.82,98966.0
2021-02-04,2.82,2.83,2.82,2.83,3785.0
2021-02-05,2.835,2.87,2.835,2.87,41970.0
2021-02-08,2.82,2.85,2.82,2.85,47005.0
2021-02-09,2.81,2.82,2.795,2.795,139430.0
2021-02-10,2.82,2.82,2.82,2.82,27834.0
2021-02-11,2.82,2.83,2.82,2.83,37372.0
2021-02-12,2.83,2.835,2.82,2.82,17997.0
2021-02-15,2.82,2.82,2.82,2.82,90166.0
2021-02-16,2.845,2.87,2.845,2.87,111625.0
2021-02-17,2.86,2.87,2.86,2.86,64744.0
2021-02-18,2.87,2.87,2.87,2.87,5590.0
2021-02-19,2.83,2.835,2.83,2.835,11800.0
2021-02-22,2.795,2.795,2.785,2.795,30257.0
2021-02-23,2.74,2.74,2.73,2.73,15017.0
2021-02-24,2.73,2.74,2.715,2.715,22230.0
2021-02-25,2.73,2.73,2.715,2.715,17695.0
2021-02-26,2.69,2.69,2.66,2.66,9896.0
2021-03-01,2.7,2.72,2.7,2.72,47458.0
2021-03-02,2.765,2.765,2.73,2.755,65953.0
2021-03-03,2.73,2.74,2.72,2.74,30180.0
2021-03-04,2.72,2.72,2.675,2.675,35100.0
2021-03-05,2.66,2.665,2.625,2.665,70937.0
2021-03-08,2.69,2.69,2.68,2.68,20644.0
2021-03-09,2.675,2.675,2.65,2.665,33086.0
2021-03-10,2.68,2.705,2.68,2.69,12300.0
2021-03-11,2.69,2.715,2.69,2.715,22846.0
2021-03-12,2.755,2.765,2.745,2.745,234576.0
2021-03-15,2.72,2.72,2.72,2.72,6883.0
2021-03-16,2.755,2.755,2.74,2.74,11786.0
2021-03-17,2.745,2.745,2.74,2.74,31168.0
2021-03-18,2.72,2.73,2.72,2.73,11140.0
2021-03-19,2.72,2.72,2.72,2.72,4066.0
2021-03-22,2.73,2.73,2.705,2.715,10930.0
2021-03-23,2.745,2.755,2.73,2.73,27388.0
2021-03-24,2.745,2.755,2.745,2.755,9622.0
2021-03-25,2.73,2.73,2.715,2.715,11223.0
2021-03-26,2.7,2.72,2.7,2.72,15038.0
2021-03-29,2.715,2.715,2.705,2.705,51215.0
2021-03-30,2.715,2.715,2.715,2.715,23583.0
2021-03-31,2.745,2.745,2.72,2.73,41600.0
2021-04-01,2.755,2.77,2.755,2.765,105941.0
2021-04-06,2.81,2.83,2.81,2.83,35863.0
2021-04-07,2.81,2.82,2.81,2.82,8590.0
2021-04-08,2.835,2.87,2.82,2.835,127344.0
2021-04-09,2.87,2.875,2.845,2.875,32084.0
2021-04-12,2.875,2.9,2.87,2.895,26303.0
2021-04-13,2.87,2.895,2.87,2.885,14600.0
2021-04-14,2.9,2.9,2.875,2.885,31313.0
2021-04-15,2.85,2.885,2.85,2.875,4394.0
2021-04-16,2.895,2.9,2.875,2.895,21100.0
2021-04-19,2.885,2.885,2.885,2.885,15450.0
2021-04-20,2.85,2.85,2.835,2.835,23620.0
2021-04-21,2.82,2.83,2.82,2.83,26774.0
2021-04-22,2.835,2.85,2.835,2.85,19925.0
2021-04-23,2.885,2.885,2.86,2.86,3100.0
2021-04-26,2.895,2.895,2.895,2.895,31229.0
2021-04-27,2.9,2.9,2.895,2.9,76104.0
2021-04-28,2.915,2.935,2.915,2.925,136856.0
2021-04-29,2.935,2.94,2.915,2.915,88429.0
2021-04-30,2.935,2.935,2.9,2.9,79432.0
2021-05-03,2.915,2.915,2.9,2.9,14277.0
2021-05-04,2.885,2.885,2.86,2.86,23424.0
2021-05-05,2.835,2.85,2.83,2.85,14351.0
2021-05-06,2.83,2.835,2.83,2.83,74650.0
2021-05-07,2.835,2.835,2.83,2.83,34873.0
2021-05-10,2.83,2.845,2.81,2.81,21424.0
2021-05-11,2.81,2.81,2.81,2.81,0.0
2021-05-12,2.73,2.73,2.73,2.73,30884.0
2021-05-13,2.73,2.73,2.705,2.705,24600.0
2021-05-14,2.72,2.72,2.7,2.7,14173.0
2021-05-17,2.73,2.755,2.73,2.755,2574.0
2021-05-18,2.74,2.755,2.73,2.73,16087.0
2021-05-19,2.715,2.715,2.715,2.715,37978.0
2021-05-20,2.73,2.755,2.73,2.755,8996.0
2021-05-21,2.785,2.785,2.78,2.78,614.0
2021-05-24,2.78,2.805,2.78,2.785,13441.0
2021-05-25,2.81,2.83,2.81,2.83,30871.0
2021-05-26,2.845,2.845,2.83,2.83,11115.0
2021-05-27,2.845,2.86,2.845,2.86,149043.0
2021-05-28,2.86,2.87,2.845,2.845,6006.0
2021-05-31,2.86,2.86,2.85,2.85,47749.0
2021-06-01,2.86,2.87,2.845,2.87,14481.0
2021-06-02,2.875,2.875,2.875,2.875,250.0
2021-06-03,2.85,2.85,2.85,2.85,26300.0
2021-06-04,2.85,2.875,2.845,2.875,76313.0
2021-06-07,2.875,2.875,2.85,2.85,44600.0
2021-06-08,2.875,2.875,2.87,2.87,26211.0
2021-06-09,2.885,2.9,2.885,2.885,39370.0
2021-06-10,2.9,2.9,2.9,2.9,11263.0
2021-06-11,2.9,2.925,2.9,2.9,374279.0
2021-06-15,2.94,2.955,2.94,2.955,76767.0
2021-06-16,2.955,2.955,2.925,2.925,50535.0
2021-06-17,2.955,2.955,2.955,2.955,3600.0
2021-06-18,3.015,3.04,3.015,3.04,41765.0
2021-06-21,3.045,3.045,3.015,3.015,28119.0
2021-06-22,3.04,3.065,3.04,3.04,79051.0
2021-06-23,3.055,3.065,3.055,3.065,12934.0
2021-06-24,3.085,3.085,3.065,3.065,8200.0
2021-06-25,3.08,3.095,3.08,3.08,4242.0
2021-06-28,3.09,3.09,3.055,3.065,23893.0
2021-06-29,3.095,3.095,3.075,3.075,8100.0
2021-06-30,3.095,3.105,3.095,3.095,9018.0
2021-07-01,3.12,3.12,3.095,3.095,47642.0
2021-07-02,3.12,3.12,3.09,3.09,5225.0
2021-07-05,3.09,3.115,3.08,3.08,34655.0
2021-07-06,3.095,3.095,3.055,3.08,14322.0
2021-07-07,3.105,3.13,3.105,3.105,18525.0
2021-07-08,3.13,3.13,3.095,3.095,40927.0
2021-07-09,3.095,3.095,3.075,3.09,31897.0
2021-07-12,3.09,3.105,3.08,3.08,48596.0
2021-07-13,3.115,3.115,3.095,3.115,5150.0
2021-07-14,3.13,3.13,3.095,3.095,32402.0
2021-07-15,3.095,3.105,3.08,3.095,17482.0
2021-07-16,3.08,3.105,3.08,3.105,2660.0
2021-07-19,3.095,3.095,3.095,3.095,100.0
2021-07-20,3.075,3.08,3.065,3.08,44819.0
2021-07-21,3.105,3.13,3.105,3.115,35616.0
2021-07-22,3.13,3.155,3.13,3.14,18589.0
2021-07-23,3.195,3.195,3.19,3.19,25830.0
2021-07-26,3.205,3.23,3.19,3.215,11095.0
2021-07-27,3.195,3.195,3.165,3.165,5.0
2021-07-28,3.165,3.165,3.12,3.12,5338.0
2021-07-29,3.165,3.195,3.165,3.195,25632.0
2021-07-30,3.195,3.195,3.18,3.18,9778.0
2021-08-02,3.19,3.19,3.18,3.19,5591.0
2021-08-03,3.18,3.18,3.14,3.165,19870.0
2021-08-04,3.115,3.115,3.115,3.115,2700.0
2021-08-05,3.165,3.19,3.165,3.19,2730.0
2021-08-06,3.19,3.19,3.19,3.19,4391.0
2021-08-09,3.19,3.19,3.155,3.18,17575.0
2021-08-10,3.19,3.205,3.19,3.195,52118.0
2021-08-11,3.18,3.19,3.17,3.17,11489.0
2021-08-12,3.19,3.215,3.18,3.18,13617.0
2021-08-13,3.22,3.24,3.215,3.215,38130.0
2021-08-16,3.22,3.22,3.215,3.22,11050.0
2021-08-17,3.23,3.23,3.23,3.23,6975.0
2021-08-18,3.215,3.215,3.215,3.215,10000.0
2021-08-19,3.19,3.205,3.19,3.205,27060.0
2021-08-20,3.23,3.23,3.195,3.195,3215.0
2021-08-23,3.255,3.28,3.255,3.27,139164.0
2021-08-24,3.27,3.295,3.27,3.28,22429.0
2021-08-25,3.315,3.315,3.29,3.29,9748.0
2021-08-26,3.32,3.32,3.295,3.315,6121.0
2021-08-27,3.305,3.305,3.305,3.305,2008.0
2021-08-30,3.315,3.315,3.29,3.29,1071.0
2021-08-31,3.32,3.345,3.315,3.33,20150.0
2021-09-01,3.33,3.365,3.33,3.33,104830.0
2021-09-02,3.355,3.355,3.33,3.355,12372.0
2021-09-03,3.37,3.37,3.33,3.34,23226.0
2021-09-06,3.33,3.37,3.33,3.345,39817.0
2021-09-07,3.38,3.395,3.38,3.395,3962.0
2021-09-08,3.405,3.41,3.38,3.38,5594.0
2021-09-09,3.405,3.405,3.38,3.38,20817.0
2021-09-10,3.37,3.37,3.34,3.37,24081.0
2021-09-13,3.38,3.38,3.365,3.365,10125.0
2021-09-14,3.345,3.345,3.32,3.33,23961.0
2021-09-15,3.345,3.37,3.345,3.37,3305.0
2021-09-16,3.38,3.38,3.355,3.355,14671.0
2021-09-17,3.385,3.405,3.38,3.405,22726.0
2021-09-20,3.42,3.42,3.385,3.41,9293.0
2021-09-21,3.32,3.32,3.295,3.295,47799.0
2021-09-22,3.33,3.355,3.33,3.34,3039.0
2021-09-23,3.395,3.395,3.37,3.37,2250.0
2021-09-24,3.395,3.405,3.37,3.37,10053.0
2021-09-27,3.41,3.41,3.41,3.41,50.0
2021-09-28,3.37,3.37,3.365,3.37,7075.0
2021-09-29,3.295,3.295,3.28,3.28,2026.0
2021-09-30,3.305,3.305,3.27,3.295,30140.0
2021-10-01,3.265,3.265,3.245,3.245,7080.0
2021-10-04,3.245,3.255,3.23,3.23,30959.0
2021-10-05,3.195,3.195,3.145,3.155,21656.0
2021-10-06,3.22,3.22,3.195,3.195,16511.0
2021-10-07,3.24,3.265,3.215,3.24,13578.0
2021-10-08,3.28,3.295,3.28,3.29,5104.0
2021-10-11,3.29,3.315,3.29,3.315,5063.0
2021-10-12,3.265,3.265,3.24,3.255,27550.0
2021-10-13,3.27,3.27,3.245,3.255,36526.0
2021-10-14,3.295,3.295,3.295,3.295,35.0
2021-10-15,3.34,3.34,3.34,3.34,11135.0
2021-10-18,3.33,3.33,3.32,3.32,12000.0
2021-10-19,3.355,3.38,3.345,3.345,55451.0
2021-10-20,3.385,3.395,3.38,3.38,42151.0
2021-10-21,3.345,3.345,3.345,3.345,2094.0
2021-10-22,3.395,3.395,3.395,3.395,344.0
2021-10-25,3.41,3.42,3.385,3.385,78863.0
2021-10-26,3.43,3.43,3.395,3.395,2147.0
2021-10-27,3.42,3.42,3.405,3.405,60.0
2021-10-28,3.41,3.42,3.385,3.385,60928.0
2021-10-29,3.405,3.405,3.405,3.405,10930.0
2021-11-01,3.435,3.435,3.43,3.43,5227.0
2021-11-02,3.43,3.43,3.43,3.43,0.0
2021-11-03,3.455,3.47,3.445,3.46,14727.0
2021-11-04,3.47,3.495,3.47,3.495,34366.0
2021-11-05,3.51,3.555,3.51,3.545,2823.0
2021-11-08,3.535,3.535,3.51,3.51,6130.0
2021-11-09,3.53,3.53,3.505,3.505,4210.0
2021-11-10,3.545,3.57,3.535,3.57,156179.0
2021-11-11,3.555,3.555,3.52,3.535,13300.0
2021-11-12,3.595,3.605,3.57,3.57,11305.0
2021-11-15,3.635,3.635,3.62,3.635,1251.0
2021-11-16,3.635,3.635,3.605,3.635,1897.0
2021-11-17,3.635,3.66,3.635,3.66,24780.0
2021-11-18,3.635,3.67,3.635,3.65,14690.0
2021-11-19,3.67,3.67,3.585,3.63,32809.0
2021-11-22,3.65,3.65,3.62,3.62,11414.0
2021-11-23,3.58,3.58,3.545,3.56,26292.0
2021-11-24,3.53,3.535,3.505,3.535,11513.0
2021-11-25,3.535,3.58,3.535,3.58,7687.0
2021-11-26,3.585,3.585,3.535,3.535,23155.0
2021-11-29,3.51,3.535,3.51,3.53,41628.0
2021-11-30,3.58,3.58,3.58,3.58,1285.0
2021-12-01,3.58,3.58,3.48,3.505,7323.0
2021-12-02,3.405,3.405,3.385,3.385,13735.0
2021-12-03,3.42,3.42,3.42,3.42,1867.0
2021-12-06,3.42,3.42,3.395,3.41,18692.0
2021-12-07,3.41,3.43,3.41,3.43,438.0
2021-12-08,3.48,3.48,3.47,3.47,7946.0
2021-12-09,3.48,3.48,3.46,3.46,28349.0
2021-12-10,3.435,3.48,3.42,3.445,7696.0
2021-12-13,3.48,3.48,3.43,3.43,32788.0
2021-12-14,3.42,3.42,3.395,3.405,11228.0
2021-12-15,3.385,3.385,3.365,3.365,17032.0
2021-12-16,3.385,3.385,3.385,3.385,9708.0
2021-12-17,3.33,3.33,3.29,3.315,39970.0
2021-12-20,3.345,3.345,3.305,3.33,11490.0
2021-12-21,3.295,3.305,3.295,3.305,9876.0
2021-12-22,3.355,3.365,3.33,3.365,5572.0
2021-12-23,3.355,3.38,3.355,3.38,345.0
2021-12-24,3.38,3.405,3.38,3.405,4948.0
2021-12-29,3.405,3.405,3.385,3.405,3368.0
2021-12-30,3.375,3.375,3.34,3.375,14165.0
2021-12-31,3.385,3.39,3.375,3.39,13685.0
2022-01-04,3.385,3.385,3.365,3.365,221.0
2022-01-05,3.33,3.33,3.325,3.325,2295.0
2022-01-06,3.215,3.215,3.19,3.215,35693.0
2022-01-07,3.24,3.245,3.24,3.245,668.0
2022-01-10,3.215,3.215,3.19,3.19,24897.0
2022-01-11,3.215,3.215,3.195,3.215,1022.0
2022-01-12,3.245,3.29,3.245,3.29,6622.0
2022-01-13,3.275,3.275,3.275,3.275,15540.0
2022-01-14,3.19,3.19,3.155,3.17,17542.0
2022-01-17,3.205,3.205,3.19,3.19,1445.0
2022-01-18,3.18,3.205,3.18,3.195,11831.0
2022-01-19,3.145,3.145,3.145,3.145,11708.0
2022-01-20,3.105,3.12,3.105,3.12,1837.0
2022-01-21,3.105,3.11,3.08,3.095,20235.0
2022-01-24,3.06,3.07,3.035,3.05,32411.0
2022-01-25,3.035,3.05,3.02,3.025,26235.0
2022-01-27,2.985,2.985,2.925,2.935,29836.0
2022-01-28,2.955,3.035,2.955,3.02,12294.0
2022-01-31,3.095,3.13,3.095,3.13,42094.0
2022-02-01,3.205,3.205,3.18,3.19,15173.0
2022-02-02,3.23,3.23,3.215,3.23,2483.0
2022-02-03,3.195,3.195,3.13,3.155,37308.0
2022-02-04,3.08,3.11,3.08,3.085,7592.0
2022-02-07,3.145,3.145,3.12,3.12,21335.0
2022-02-08,3.07,3.095,3.07,3.08,19571.0
2022-02-09,3.07,3.07,3.05,3.07,57506.0
2022-02-10,3.145,3.145,3.145,3.145,10850.0
2022-02-11,3.08,3.105,3.08,3.085,20574.0
2022-02-14,3.035,3.035,3.01,3.01,36436.0
2022-02-15,2.985,3.01,2.985,3.01,48292.0
2022-02-16,3.045,3.045,3.04,3.045,15403.0
2022-02-17,3.035,3.035,3.0,3.01,43757.0
2022-02-18,2.95,2.96,2.94,2.96,23070.0
2022-02-21,2.91,2.915,2.885,2.89,23583.0
2022-02-22,2.865,2.865,2.815,2.85,95249.0
2022-02-23,2.855,2.855,2.85,2.85,1393.0
2022-02-24,2.79,2.79,2.755,2.765,10357.0
2022-02-25,2.85,2.875,2.85,2.865,6290.0
2022-02-28,2.91,2.91,2.855,2.875,18909.0
2022-03-01,2.875,2.915,2.875,2.885,29273.0
2022-03-02,2.845,2.855,2.83,2.83,19313.0
2022-03-03,2.855,2.855,2.85,2.85,27235.0
2022-03-04,2.765,2.765,2.73,2.74,11493.0
2022-03-07,2.67,2.67,2.62,2.645,33878.0
2022-03-08,2.575,2.575,2.55,2.575,40247.0
2022-03-09,2.56,2.575,2.56,2.57,37642.0
2022-03-10,2.68,2.69,2.68,2.69,11607.0
2022-03-11,2.635,2.635,2.63,2.63,43493.0
2022-03-14,2.635,2.635,2.61,2.61,15121.0
2022-03-15,2.575,2.575,2.55,2.55,21982.0
2022-03-16,2.595,2.61,2.595,2.605,21037.0
2022-03-17,2.715,2.755,2.715,2.755,31960.0
2022-03-18,2.77,2.77,2.74,2.755,18919.0
2022-03-21,2.825,2.825,2.8,2.825,83882.0
2022-03-22,2.8,2.805,2.77,2.78,88930.0
2022-03-23,2.85,2.865,2.825,2.85,18907.0
2022-03-24,2.815,2.815,2.78,2.8,138550.0
2022-03-25,2.8,2.825,2.8,2.8,5699.0
2022-03-28,2.765,2.79,2.765,2.78,19942.0
2022-03-29,2.825,2.83,2.825,2.825,18211.0
2022-03-30,2.875,2.9,2.875,2.875,923559.0
2022-03-31,2.855,2.865,2.84,2.865,35505.0
2022-04-01,2.83,2.84,2.815,2.84,18781.0
2022-04-04,2.83,2.84,2.815,2.84,9716.0
2022-04-05,2.865,2.89,2.865,2.89,35684.0
2022-04-06,2.805,2.805,2.78,2.805,24184.0
2022-04-07,2.715,2.74,2.715,2.715,14583.0
2022-04-08,2.73,2.73,2.695,2.695,5776.0
2022-04-11,2.69,2.705,2.63,2.67,43199.0
2022-04-12,2.63,2.63,2.63,2.63,12620.0
2022-04-13,2.655,2.655,2.63,2.655,32276.0
2022-04-14,2.69,2.69,2.66,2.69,9610.0
2022-04-19,2.63,2.645,2.62,2.635,84412.0
2022-04-20,2.67,2.67,2.645,2.655,16462.0
2022-04-21,2.61,2.63,2.61,2.63,1341.0
2022-04-22,2.55,2.56,2.52,2.56,62439.0
2022-04-26,2.56,2.56,2.56,2.56,4961.0
2022-04-27,2.52,2.52,2.485,2.52,15793.0
2022-04-28,2.56,2.56,2.545,2.545,42258.0
2022-04-29,2.605,2.62,2.585,2.61,61004.0
2022-05-02,2.56,2.56,2.535,2.545,52207.0
2022-05-03,2.575,2.585,2.56,2.575,40902.0
2022-05-04,2.61,2.61,2.57,2.57,101842.0
2022-05-05,2.61,2.62,2.595,2.62,15375.0
2022-05-06,2.545,2.545,2.495,2.52,4910.0
2022-05-09,2.475,2.475,2.46,2.475,14105.0
2022-05-10,2.425,2.425,2.37,2.415,64884.0
2022-05-11,2.45,2.45,2.415,2.415,11055.0
2022-05-12,2.365,2.365,2.33,2.33,187935.0
2022-05-13,2.375,2.4,2.375,2.39,23477.0
2022-05-16,2.475,2.475,2.475,2.475,75.0
2022-05-17,2.415,2.415,2.415,2.415,45010.0
2022-05-18,2.465,2.465,2.44,2.44,20202.0
2022-05-19,2.4,2.4,2.355,2.365,66251.0
2022-05-20,2.365,2.395,2.365,2.38,8523.0
2022-05-23,2.415,2.415,2.39,2.41,167440.0
2022-05-24,2.38,2.39,2.375,2.375,80022.0
2022-05-25,2.34,2.34,2.325,2.34,34503.0
2022-05-26,2.355,2.375,2.355,2.355,52532.0
2022-05-27,2.415,2.425,2.38,2.415,55742.0
2022-05-30,2.485,2.51,2.41,2.495,19411.0
2022-05-31,2.485,2.495,2.485,2.495,37101.0
2022-06-01,2.5,2.5,2.485,2.485,16347.0
2022-06-02,2.475,2.475,2.465,2.465,15779.0
2022-06-03,2.545,2.545,2.525,2.525,50142.0
2022-06-06,2.5,2.51,2.5,2.51,37931.0
2022-06-07,2.52,2.535,2.52,2.525,9840.0
2022-06-08,2.545,2.545,2.52,2.535,32054.0
2022-06-09,2.57,2.585,2.55,2.55,19640.0
2022-06-10,2.545,2.545,2.51,2.51,30681.0
2022-06-14,2.34,2.365,2.33,2.365,103192.0
2022-06-15,2.365,2.365,2.34,2.365,50709.0
2022-06-16,2.4,2.4,2.375,2.38,63346.0
2022-06-17,2.265,2.28,2.245,2.27,35021.0
2022-06-20,2.315,2.315,2.3,2.305,71741.0
2022-06-21,2.325,2.34,2.325,2.33,49192.0
2022-06-22,2.35,2.35,2.35,2.35,9000.0
2022-06-23,2.355,2.39,2.355,2.39,86269.0
2022-06-24,2.46,2.46,2.425,2.46,123198.0
2022-06-27,2.525,2.55,2.52,2.525,16111.0
2022-06-28,2.51,2.51,2.485,2.495,70143.0
2022-06-29,2.45,2.45,2.415,2.425,17784.0
2022-06-30,2.435,2.435,2.425,2.425,15727.0
2022-07-01,2.375,2.4,2.375,2.4,24256.0
2022-07-04,2.42,2.425,2.42,2.425,4556.0
2022-07-05,2.42,2.435,2.42,2.435,4960.0
2022-07-06,2.515,2.515,2.495,2.495,3853.0
2022-07-07,2.505,2.505,2.505,2.505,11591.0
2022-07-08,2.525,2.53,2.525,2.53,5865.0
2022-07-11,2.53,2.53,2.525,2.525,165000.0
2022-07-12,2.515,2.525,2.495,2.505,155863.0
2022-07-13,2.46,2.46,2.445,2.455,143835.0
2022-07-14,2.42,2.42,2.4,2.4,229651.0
2022-07-15,2.42,2.42,2.4,2.41,154157.0
2022-07-18,2.445,2.46,2.445,2.46,584.0
2022-07-19,2.42,2.425,2.42,2.425,49496.0
2022-07-20,2.46,2.48,2.46,2.47,78177.0
2022-07-21,2.525,2.54,2.525,2.525,17494.0
2022-07-22,2.525,2.54,2.515,2.53,36104.0
2022-07-25,2.47,2.48,2.46,2.46,35954.0
2022-07-26,2.435,2.445,2.435,2.445,76288.0
2022-07-27,2.4,2.425,2.4,2.4,10524.0
2022-07-28,2.46,2.46,2.46,2.46,14845.0
2022-07-29,2.54,2.55,2.515,2.515,26977.0
2022-08-01,2.55,2.55,2.55,2.55,16984.0
2022-08-02,2.53,2.53,2.495,2.525,45374.0
2022-08-03,2.525,2.53,2.525,2.53,9869.0
2022-08-04,2.59,2.59,2.59,2.59,47907.0
2022-08-05,2.62,2.635,2.62,2.635,321920.0
2022-08-08,2.59,2.59,2.59,2.59,5142.0
2022-08-09,2.59,2.59,2.59,2.59,7236.0
2022-08-10,2.55,2.55,2.55,2.55,3466.0
2022-08-11,2.6,2.635,2.6,2.635,34243.0
2022-08-12,2.61,2.61,2.585,2.585,207609.0
2022-08-15,2.635,2.645,2.635,2.645,23058.0
2022-08-16,2.66,2.66,2.66,2.66,3743.0
2022-08-17,2.68,2.685,2.66,2.66,13870.0
2022-08-18,2.66,2.66,2.66,2.66,0.0
2022-08-19,2.66,2.685,2.66,2.68,221085.0
2022-08-22,2.625,2.625,2.6,2.6,3740.0
2022-08-23,2.555,2.555,2.555,2.555,23092.0
2022-08-24,2.55,2.55,2.54,2.54,10403.0
2022-08-25,2.555,2.555,2.555,2.555,1906.0
2022-08-26,2.585,2.585,2.585,2.585,3177.0
2022-08-29,2.515,2.53,2.515,2.53,224703.0
2022-08-30,2.495,2.505,2.495,2.495,30049.0
2022-08-31,2.495,2.505,2.49,2.495,42462.0
2022-09-01,2.495,2.495,2.495,2.495,0.0
2022-09-02,2.48,2.49,2.48,2.49,33483.0
2022-09-05,2.49,2.49,2.46,2.46,25007.0
2022-09-06,2.46,2.46,2.455,2.455,7185.0
2022-09-07,2.455,2.455,2.445,2.445,4053.0
2022-09-08,2.49,2.49,2.49,2.49,4735.0
2022-09-09,2.49,2.49,2.49,2.49,0.0
2022-09-12,2.525,2.525,2.525,2.525,4817.0
2022-09-13,2.54,2.55,2.54,2.55,38038.0
2022-09-14,2.49,2.49,2.48,2.48,41633.0
2022-09-15,2.47,2.47,2.46,2.46,70232.0
2022-09-16,2.46,2.46,2.46,2.46,0.0
2022-09-19,2.46,2.46,2.46,2.46,0.0
2022-09-20,2.425,2.425,2.42,2.425,7529.0
2022-09-21,2.365,2.395,2.365,2.395,13311.0
2022-09-23,2.34,2.34,2.33,2.33,204386.0
2022-09-26,2.325,2.325,2.325,2.325,3765.0
2022-09-27,2.325,2.325,2.325,2.325,0.0
2022-09-28,2.33,2.33,2.33,2.33,10100.0
2022-09-29,2.33,2.33,2.33,2.33,0.0
2022-09-30,2.315,2.315,2.29,2.29,21247.0
2022-10-03,2.29,2.29,2.29,2.29,2218.0
2022-10-04,2.315,2.34,2.315,2.33,15000.0
2022-10-05,2.395,2.41,2.395,2.41,56159.0
2022-10-06,2.42,2.42,2.41,2.42,8358.0
2022-10-07,2.425,2.425,2.425,2.425,16387.0
2022-10-10,2.35,2.35,2.35,2.35,11792.0
2022-10-11,2.365,2.365,2.35,2.35,7531.0
2022-10-12,2.325,2.325,2.315,2.315,5000.0
2022-10-13,2.305,2.305,2.305,2.305,9146.0
2022-10-14,2.325,2.325,2.325,2.325,200.0
2022-10-17,2.305,2.305,2.28,2.29,19798.0
2022-10-18,2.375,2.385,2.34,2.385,13757.0
2022-10-19,2.395,2.41,2.395,2.41,4179.0
2022-10-20,2.41,2.41,2.41,2.41,0.0
2022-10-21,2.34,2.34,2.325,2.325,4176.0
2022-10-24,2.35,2.35,2.35,2.35,21631.0
2022-10-25,2.35,2.36,2.35,2.36,20296.0
2022-10-26,2.375,2.375,2.375,2.375,11976.0
2022-10-27,2.315,2.315,2.305,2.305,15348.0
2022-10-28,2.295,2.295,2.295,2.295,360.0
2022-10-31,2.315,2.33,2.315,2.33,800.0
2022-11-01,2.33,2.33,2.33,2.33,0.0
2022-11-02,2.315,2.315,2.315,2.315,21435.0
2022-11-03,2.25,2.265,2.25,2.255,33550.0
2022-11-04,2.21,2.22,2.2,2.22,238968.0
2022-11-07,2.185,2.2,2.185,2.2,60371.0
2022-11-08,2.235,2.245,2.235,2.245,9779.0
2022-11-09,2.22,2.22,2.2,2.2,10540.0
2022-11-10,2.195,2.195,2.175,2.195,4572.0
2022-11-11,2.29,2.29,2.29,2.29,2618.0
2022-11-14,2.35,2.35,2.34,2.35,84040.0
2022-11-15,2.305,2.325,2.305,2.325,35800.0
2022-11-16,2.33,2.35,2.33,2.35,508.0
2022-11-17,2.35,2.35,2.35,2.35,0.0
2022-11-18,2.295,2.295,2.28,2.28,8202.0
2022-11-21,2.305,2.305,2.28,2.28,72615.0
2022-11-22,2.28,2.28,2.265,2.265,7889.0
2022-11-23,2.295,2.295,2.295,2.295,7520.0
2022-11-24,2.28,2.28,2.27,2.27,23860.0
2022-11-25,2.27,2.27,2.27,2.27,0.0
2022-11-28,2.27,2.27,2.27,2.27,1118.0
2022-11-29,2.27,2.295,2.27,2.27,26778.0
2022-11-30,2.27,2.27,2.27,2.27,7485.0
2022-12-01,2.34,2.34,2.33,2.33,4063.0
2022-12-02,2.33,2.33,2.315,2.315,95825.0
2022-12-05,2.305,2.325,2.305,2.325,84088.0
2022-12-06,2.29,2.295,2.29,2.295,6520.0
2022-12-07,2.255,2.255,2.235,2.235,8245.0
2022-12-08,2.22,2.22,2.21,2.21,9098.0
2022-12-09,2.235,2.235,2.21,2.21,24044.0
2022-12-12,2.21,2.22,2.2,2.22,10658.0
2022-12-13,2.23,2.23,2.23,2.23,18000.0
2022-12-14,2.255,2.255,2.255,2.255,14175.0
2022-12-15,2.255,2.255,2.255,2.255,0.0
2022-12-16,2.21,2.21,2.21,2.21,2000.0
2022-12-19,2.2,2.2,2.2,2.2,6000.0
2022-12-20,2.165,2.165,2.15,2.15,16586.0
2022-12-21,2.15,2.16,2.15,2.16,13772.0
2022-12-22,2.16,2.16,2.16,2.16,0.0
2022-12-23,2.175,2.185,2.16,2.16,44653.0
2022-12-28,2.15,2.15,2.15,2.15,15000.0
2022-12-29,2.105,2.125,2.105,2.125,18784.0
2022-12-30,2.125,2.125,2.125,2.125,0.0
2023-01-03,2.145,2.145,2.145,2.145,5280.0
2023-01-04,2.18,2.18,2.18,2.18,32247.0
2023-01-05,2.18,2.18,2.18,2.18,35182.0
2023-01-06,2.185,2.185,2.18,2.185,35600.0
2023-01-09,2.18,2.18,2.17,2.18,22577.0
2023-01-10,2.225,2.225,2.215,2.215,15404.0
2023-01-11,2.24,2.25,2.24,2.25,22925.0
2023-01-12,2.305,2.305,2.305,2.305,2205.0
2023-01-13,2.305,2.305,2.305,2.305,909.0
2023-01-16,2.32,2.34,2.32,2.34,34100.0
2023-01-17,2.33,2.33,2.32,2.32,4014.0
2023-01-18,2.34,2.34,2.34,2.34,1.0
2023-01-19,2.32,2.33,2.32,2.33,5207.0
2023-01-20,2.32,2.32,2.295,2.295,48390.0
2023-01-23,2.355,2.365,2.345,2.345,24944.0
2023-01-24,2.39,2.39,2.365,2.375,22260.0
2023-01-25,2.365,2.365,2.34,2.34,29040.0
2023-01-27,2.385,2.4,2.385,2.4,19216.0
2023-01-30,2.42,2.435,2.41,2.425,61383.0
2023-01-31,2.39,2.39,2.39,2.39,1257.0
2023-02-01,2.425,2.425,2.41,2.41,13472.0
2023-02-02,2.465,2.49,2.465,2.49,179376.0
2023-02-03,2.545,2.55,2.545,2.55,47020.0
2023-02-06,2.55,2.55,2.55,2.55,7391.0
2023-02-07,2.515,2.535,2.515,2.525,19528.0
2023-02-08,2.535,2.56,2.535,2.535,21780.0
2023-02-09,2.48,2.535,2.48,2.525,135580.0
2023-02-10,2.515,2.515,2.515,2.515,1.0
2023-02-13,2.515,2.515,2.515,2.515,0.0
2023-02-14,2.49,2.49,2.49,2.49,65737.0
2023-02-15,2.49,2.5,2.49,2.5,1901.0
2023-02-16,2.535,2.57,2.535,2.55,92752.0
2023-02-17,2.505,2.505,2.505,2.505,8234.0
2023-02-20,2.5,2.5,2.49,2.49,6833.0
2023-02-21,2.49,2.49,2.49,2.49,0.0
2023-02-22,2.445,2.445,2.425,2.425,217455.0
2023-02-23,2.425,2.425,2.425,2.425,0.0
2023-02-24,2.445,2.445,2.445,2.445,363.0
2023-02-27,2.41,2.42,2.4,2.42,18861.0
2023-02-28,2.4,2.4,2.4,2.4,40231.0
2023-03-01,2.41,2.435,2.41,2.435,9437.0
2023-03-02,2.435,2.435,2.435,2.435,0.0
2023-03-03,2.425,2.425,2.42,2.42,14874.0
2023-03-06,2.47,2.48,2.47,2.47,65671.0
2023-03-07,2.49,2.49,2.49,2.49,4790.0
2023-03-08,2.5,2.5,2.5,2.5,26300.0
2023-03-09,2.505,2.505,2.505,2.505,15000.0
2023-03-10,2.47,2.47,2.435,2.435,11400.0
2023-03-13,2.41,2.41,2.385,2.385,3000.0
2023-03-14,2.39,2.39,2.39,2.39,14108.0
2023-03-15,2.425,2.435,2.425,2.435,4238.0
2023-03-16,2.47,2.49,2.47,2.47,46077.0
2023-03-17,2.47,2.47,2.47,2.47,0.0
2023-03-20,2.47,2.47,2.47,2.47,3778.0
2023-03-21,2.455,2.455,2.455,2.455,19214.0
2023-03-22,2.545,2.545,2.545,2.545,200.0
2023-03-23,2.5,2.5,2.49,2.49,4214.0
2023-03-24,2.49,2.49,2.49,2.49,0.0
2023-03-27,2.535,2.535,2.535,2.535,39755.0
2023-03-28,2.535,2.535,2.535,2.535,0.0
2023-03-29,2.5,2.535,2.5,2.535,200036.0
2023-03-30,2.545,2.55,2.545,2.55,690.0
2023-03-31,2.55,2.55,2.55,2.55,35536.0
2023-04-03,2.615,2.615,2.615,2.615,85470.0
2023-04-04,2.58,2.58,2.56,2.58,14768.0
2023-04-05,2.56,2.56,2.56,2.56,10443.0
2023-04-06,2.57,2.57,2.55,2.55,20265.0
2023-04-11,2.585,2.585,2.585,2.585,5225.0
2023-04-12,2.58,2.585,2.58,2.585,49957.0
2023-04-13,2.56,2.56,2.545,2.545,5670.0
2023-04-14,2.57,2.585,2.57,2.585,2971.0
2023-04-17,2.595,2.605,2.595,2.595,38581.0
2023-04-18,2.605,2.605,2.605,2.605,6332.0
2023-04-19,2.595,2.595,2.585,2.585,7500.0
2023-04-20,2.585,2.585,2.585,2.585,0.0
2023-04-21,2.585,2.585,2.58,2.58,16627.0
2023-04-24,2.585,2.585,2.585,2.585,16174.0
2023-04-26,2.585,2.585,2.585,2.585,0.0
2023-04-27,2.585,2.585,2.585,2.585,0.0
2023-04-28,2.63,2.63,2.625,2.625,16988.0
2023-05-01,2.63,2.66,2.63,2.66,116411.0
2023-05-02,2.65,2.65,2.625,2.625,11794.0
2023-05-03,2.585,2.585,2.58,2.58,13825.0
2023-05-04,2.56,2.56,2.55,2.55,15163.0
2023-05-05,2.535,2.535,2.535,2.535,1765.0
2023-05-08,2.545,2.545,2.545,2.545,750.0
2023-05-09,2.545,2.545,2.545,2.545,10000.0
2023-05-10,2.56,2.56,2.545,2.545,21297.0
2023-05-11,2.58,2.58,2.58,2.58,91587.0
2023-05-12,2.615,2.625,2.615,2.625,4003.0
2023-05-15,2.615,2.615,2.615,2.615,77707.0
2023-05-16,2.625,2.64,2.625,2.63,33582.0
2023-05-17,2.64,2.64,2.64,2.64,49086.0
2023-05-18,2.66,2.685,2.66,2.685,69613.0
2023-05-19,2.73,2.755,2.72,2.72,232384.0
2023-05-22,2.72,2.72,2.695,2.71,65568.0
2023-05-23,2.74,2.745,2.74,2.745,5540.0
2023-05-24,2.74,2.74,2.74,2.74,61975.0
2023-05-25,2.755,2.755,2.73,2.745,17176.0
2023-05-26,2.785,2.785,2.755,2.755,5509.0
2023-05-29,2.82,2.82,2.81,2.81,39090.0
2023-05-30,2.825,2.825,2.81,2.82,6102.0
2023-05-31,2.825,2.825,2.825,2.825,360.0
2023-06-01,2.845,2.845,2.82,2.845,6294.0
2023-06-02,2.825,2.835,2.825,2.825,4155.0
2023-06-05,2.845,2.845,2.845,2.845,32824.0
2023-06-06,2.855,2.855,2.855,2.855,28991.0
2023-06-07,2.845,2.845,2.845,2.845,5490.0
2023-06-08,2.82,2.82,2.79,2.79,29065.0
2023-06-09,2.8,2.8,2.79,2.8,27176.0
2023-06-13,2.825,2.845,2.825,2.825,81188.0
2023-06-14,2.845,2.87,2.845,2.87,24709.0
2023-06-15,2.88,2.88,2.855,2.855,6874.0
2023-06-16,2.865,2.89,2.865,2.88,7849.0
2023-06-19,2.87,2.88,2.865,2.865,3799.0
2023-06-20,2.87,2.9,2.87,2.9,131220.0
2023-06-21,2.89,2.89,2.88,2.89,188909.0
2023-06-22,2.845,2.855,2.845,2.855,100098.0
2023-06-23,2.87,2.88,2.865,2.865,57238.0
2023-06-26,2.865,2.865,2.865,2.865,6577.0
2023-06-27,2.845,2.855,2.825,2.825,161333.0
2023-06-28,2.87,2.9,2.82,2.89,34733.0
2023-06-29,2.935,2.935,2.935,2.935,15805.0
2023-06-30,2.915,2.915,2.915,2.915,500.0
2023-07-03,2.935,2.935,2.925,2.925,16223.0
2023-07-04,2.935,3.01,2.935,2.965,218133.0
2023-07-05,2.935,2.955,2.935,2.955,41976.0
2023-07-06,2.935,2.955,2.925,2.925,16353.0
2023-07-07,2.925,2.925,2.925,2.925,0.0
2023-07-10,2.89,2.9,2.89,2.89,33368.0
2023-07-11,2.9,2.9,2.9,2.9,25031.0
2023-07-12,2.945,2.945,2.945,2.945,1550.0
2023-07-13,2.945,2.945,2.945,2.945,0.0
2023-07-14,3.0,3.02,3.0,3.0,2729.0
2023-07-17,3.02,3.035,3.02,3.025,103629.0
2023-07-18,3.045,3.045,3.02,3.02,35399.0
2023-07-19,3.055,3.07,3.055,3.07,54864.0
2023-07-20,3.09,3.09,3.09,3.09,12429.0
2023-07-21,3.055,3.055,3.035,3.035,612.0
2023-07-24,3.035,3.035,3.02,3.02,20910.0
2023-07-25,3.01,3.01,3.01,3.01,27.0
2023-07-26,2.99,2.99,2.99,2.99,9501.0
2023-07-27,2.99,2.99,2.99,2.99,550.0
2023-07-28,2.99,3.045,2.99,3.035,116500.0
2023-07-31,3.065,3.07,3.065,3.07,92000.0
2023-08-01,3.065,3.065,3.055,3.065,41536.0
2023-08-02,3.07,3.1,3.07,3.07,48188.0
2023-08-03,3.045,3.055,3.025,3.025,59539.0
2023-08-04,3.035,3.055,3.025,3.025,107320.0
2023-08-07,3.045,3.055,3.035,3.035,4626.0
2023-08-08,3.055,3.055,3.055,3.055,3021.0
2023-08-09,3.055,3.055,3.055,3.055,0.0
2023-08-10,3.01,3.01,3.0,3.0,208215.0
2023-08-11,3.02,3.02,3.02,3.02,5988.0
2023-08-14,3.035,3.035,3.01,3.01,15417.0
2023-08-15,3.035,3.035,3.035,3.035,4737.0
2023-08-16,3.02,3.02,3.02,3.02,12000.0
2023-08-17,3.0,3.01,3.0,3.01,3201.0
2023-08-18,2.955,2.97,2.955,2.97,17348.0
2023-08-21,2.965,2.97,2.955,2.955,63938.0
2023-08-22,2.965,2.965,2.965,2.965,8291.0
2023-08-23,2.97,2.97,2.97,2.97,9000.0
2023-08-24,3.02,3.045,3.02,3.045,250000.0
2023-08-25,3.0,3.0,3.0,3.0,100160.0
2023-08-28,3.0,3.0,3.0,3.0,1384.0
2023-08-29,3.02,3.025,3.01,3.01,14240.0
2023-08-30,3.055,3.055,3.055,3.055,68723.0
2023-08-31,3.065,3.08,3.065,3.08,24477.0
2023-09-01,3.08,3.08,3.08,3.08,501.0
2023-09-04,3.1,3.1,3.1,3.1,700.0
2023-09-05,3.11,3.12,3.11,3.12,16354.0
2023-09-06,3.17,3.17,3.135,3.135,26292.0
2023-09-07,3.145,3.145,3.135,3.135,5391.0
2023-09-08,3.135,3.165,3.135,3.145,53091.0
2023-09-11,3.155,3.155,3.155,3.155,6396.0
2023-09-12,3.18,3.18,3.165,3.165,12808.0
2023-09-13,3.165,3.17,3.165,3.17,14367.0
2023-09-14,3.17,3.18,3.145,3.155,29595.0
2023-09-15,3.18,3.18,3.17,3.18,25676.0
2023-09-18,3.165,3.165,3.165,3.165,151991.0
2023-09-19,3.165,3.165,3.165,3.165,0.0
2023-09-20,3.135,3.135,3.11,3.11,37943.0
2023-09-21,3.1,3.1,3.1,3.1,56.0
2023-09-22,3.035,3.045,3.035,3.035,201906.0
2023-09-25,3.02,3.02,3.02,3.02,200.0
2023-09-26,3.02,3.02,3.01,3.01,12500.0
2023-09-27,3.01,3.01,3.01,3.01,0.0
2023-09-28,3.01,3.02,3.0,3.02,3800.0
2023-09-29,3.02,3.02,3.02,3.02,0.0
2023-10-02,3.02,3.02,3.02,3.02,0.0
2023-10-03,3.035,3.035,3.035,3.035,23777.0
2023-10-04,2.99,2.99,2.965,2.965,19216.0
2023-10-05,3.0,3.025,3.0,3.02,201700.0
2023-10-06,3.0,3.01,3.0,3.0,200000.0
2023-10-09,3.025,3.025,3.02,3.02,27005.0
2023-10-10,3.02,3.035,3.02,3.025,28994.0
2023-10-11,3.035,3.035,3.035,3.035,14484.0
2023-10-12,3.07,3.07,3.07,3.07,28400.0
2023-10-13,3.07,3.09,3.07,3.08,20548.0
2023-10-16,3.035,3.035,3.035,3.035,10809.0
2023-10-17,3.045,3.045,3.045,3.045,12248.0
2023-10-18,3.045,3.045,3.045,3.045,2646.0
2023-10-19,3.0,3.02,2.99,3.02,203979.0
2023-10-20,2.97,2.97,2.965,2.97,200000.0
2023-10-23,2.935,2.935,2.925,2.935,200000.0
2023-10-24,2.92,2.92,2.91,2.91,10709.0
2023-10-25,2.935,2.935,2.935,2.935,300.0
2023-10-26,2.9,2.91,2.88,2.91,241124.0
2023-10-27,2.88,2.88,2.87,2.87,275000.0
2023-10-30,2.87,2.87,2.87,2.87,1500.0
2023-10-31,2.92,2.925,2.92,2.925,200000.0
2023-11-01,2.925,2.935,2.925,2.935,1588.0
2023-11-02,2.945,2.965,2.945,2.965,5308.0
2023-11-03,2.965,2.965,2.965,2.965,0.0
2023-11-06,3.02,3.035,3.02,3.035,6371.0
2023-11-07,3.01,3.01,3.01,3.01,3306.0
2023-11-08,3.065,3.065,3.065,3.065,13157.0
2023-11-09,3.08,3.09,3.08,3.09,9923.0
2023-11-10,3.07,3.07,3.07,3.07,2994.0
2023-11-13,3.12,3.12,3.1,3.1,36820.0
2023-11-14,3.12,3.135,3.11,3.12,20179.0
2023-11-15,3.145,3.145,3.135,3.135,6585.0
2023-11-16,3.125,3.135,3.125,3.135,23928.0
2023-11-17,3.155,3.17,3.155,3.17,17000.0
2023-11-20,3.135,3.155,3.125,3.145,5595.0
2023-11-21,3.165,3.17,3.155,3.17,11445.0
2023-11-22,3.145,3.145,3.145,3.145,7667.0
2023-11-23,3.19,3.19,3.17,3.17,19541.0
2023-11-24,3.17,3.17,3.165,3.165,3095.0
2023-11-27,3.165,3.165,3.165,3.165,0.0
2023-11-28,3.155,3.165,3.155,3.165,10082.0
2023-11-29,3.135,3.135,3.125,3.125,18765.0
2023-11-30,3.18,3.19,3.165,3.165,54721.0
2023-12-01,3.21,3.21,3.2,3.2,33350.0
2023-12-04,3.19,3.19,3.19,3.19,18601.0
2023-12-05,3.21,3.225,3.21,3.225,18065.0
2023-12-06,3.235,3.235,3.235,3.235,11970.0
2023-12-07,3.245,3.245,3.245,3.245,400.0
2023-12-08,3.255,3.255,3.255,3.255,5633.0
2023-12-11,3.265,3.28,3.265,3.28,2092.0
2023-12-12,3.27,3.29,3.255,3.255,5657.0
2023-12-13,3.29,3.3,3.29,3.29,12946.0
2023-12-14,3.3,3.3,3.3,3.3,8250.0
2023-12-15,3.32,3.325,3.32,3.325,925.0
2023-12-18,3.325,3.325,3.325,3.325,0.0
2023-12-19,3.37,3.37,3.345,3.37,35481.0
2023-12-20,3.38,3.38,3.38,3.38,3013.0
2023-12-21,3.335,3.345,3.325,3.325,23708.0
2023-12-22,3.365,3.365,3.335,3.335,2953.0
2023-12-27,3.335,3.335,3.325,3.325,546.0
2023-12-28,3.325,3.325,3.325,3.325,0.0
2023-12-29,3.375,3.375,3.355,3.355,84.0
2024-01-02,3.43,3.43,3.43,3.43,0.0
2024-01-03,3.315,3.335,3.315,3.335,1032.0
2024-01-04,3.295,3.305,3.295,3.305,2817.0
2024-01-05,3.305,3.305,3.305,3.305,50.0
2024-01-08,3.305,3.305,3.295,3.305,200040.0
2024-01-09,3.305,3.305,3.305,3.305,0.0
2024-01-10,3.325,3.325,3.305,3.305,9388.0
2024-01-11,3.355,3.37,3.355,3.355,37681.0
2024-01-12,3.355,3.355,3.355,3.355,0.0
2024-01-15,3.39,3.39,3.39,3.39,275.0
2024-01-16,3.39,3.39,3.39,3.39,5761.0
2024-01-17,3.39,3.39,3.39,3.39,0.0
2024-01-18,3.39,3.39,3.38,3.38,32693.0
2024-01-19,3.435,3.435,3.42,3.435,4564.0
2024-01-22,3.455,3.485,3.455,3.455,17224.0
2024-01-23,3.475,3.485,3.465,3.465,6696.0
2024-01-24,3.485,3.51,3.485,3.51,17638.0
2024-01-25,3.54,3.54,3.51,3.52,170706.0
2024-01-29,3.565,3.575,3.565,3.575,465.0
2024-01-30,3.575,3.625,3.575,3.615,27535.0
2024-01-31,3.585,3.615,3.585,3.615,18371.0
2024-02-01,3.615,3.615,3.615,3.615,0.0
2024-02-02,3.605,3.66,3.605,3.66,11350.0
2024-02-05,3.705,3.715,3.695,3.695,78612.0
2024-02-06,3.705,3.715,3.69,3.69,33258.0
2024-02-07,3.695,3.715,3.695,3.705,14584.0
2024-02-08,3.76,3.78,3.76,3.76,16913.0
2024-02-09,3.76,3.79,3.76,3.77,33785.0
2024-02-12,3.81,3.81,3.78,3.79,26053.0
2024-02-13,3.77,3.79,3.76,3.79,16866.0
2024-02-14,3.745,3.755,3.725,3.725,7810.0
2024-02-15,3.725,3.725,3.725,3.725,0.0
2024-02-16,3.77,3.78,3.77,3.78,47921.0
2024-02-19,3.76,3.81,3.745,3.745,12044.0
2024-02-20,3.745,3.745,3.745,3.745,2475.0
2024-02-21,3.705,3.705,3.68,3.68,2314.0
2024-02-22,3.715,3.715,3.715,3.715,209.0
2024-02-23,3.76,3.78,3.76,3.78,20499.0
2024-02-26,3.78,3.79,3.76,3.76,32766.0
2024-02-27,3.78,3.78,3.77,3.77,6380.0
2024-02-28,3.77,3.78,3.77,3.78,6706.0
2024-02-29,3.77,3.78,3.77,3.77,8075.0
2024-03-01,3.825,3.835,3.825,3.835,23307.0
2024-03-04,3.835,3.865,3.835,3.865,7981.0
2024-03-05,3.865,3.865,3.825,3.825,36011.0
2024-03-06,3.825,3.825,3.825,3.825,0.0
2024-03-07,3.76,3.76,3.725,3.735,15830.0
2024-03-08,3.77,3.79,3.76,3.79,40815.0
2024-03-11,3.755,3.77,3.755,3.77,31015.0
2024-03-12,3.755,3.77,3.735,3.77,111791.0
2024-03-13,3.8,3.81,3.78,3.78,44358.0
2024-03-14,3.79,3.79,3.77,3.77,30792.0
2024-03-15,3.78,3.81,3.78,3.78,11401.0
2024-03-18,3.77,3.77,3.77,3.77,10.0
2024-03-19,3.755,3.755,3.755,3.755,9000.0
2024-03-20,3.77,3.77,3.77,3.77,125.0
2024-03-21,3.81,3.835,3.8,3.835,46838.0
2024-03-22,3.865,3.89,3.865,3.89,4604.0
2024-03-25,3.89,3.89,3.855,3.885,21225.0
2024-03-26,3.845,3.845,3.845,3.845,6038.0
2024-03-27,3.875,3.875,3.875,3.875,135.0
2024-03-28,3.845,3.865,3.845,3.865,8904.0
2024-04-02,3.9,3.9,3.875,3.875,5051.0
2024-04-03,3.845,3.845,3.82,3.82,3111.0
2024-04-04,3.845,3.855,3.835,3.855,21925.0
2024-04-05,3.82,3.82,3.81,3.81,37656.0
2024-04-08,3.91,3.91,3.875,3.875,612.0
2024-04-09,3.89,3.89,3.89,3.89,2638.0
2024-04-10,3.885,3.89,3.875,3.875,14823.0
2024-04-11,3.885,3.89,3.885,3.89,1459.0
2024-04-12,3.89,3.91,3.89,3.91,11292.0
2024-04-15,3.865,3.89,3.865,3.885,12.0
2024-04-16,3.8,3.8,3.79,3.79,7323.0
2024-04-17,3.81,3.825,3.8,3.825,32828.0
2024-04-18,3.8,3.8,3.78,3.78,14.0
2024-04-19,3.755,3.77,3.745,3.76,113515.0
2024-04-22,3.715,3.745,3.715,3.745,201315.0
2024-04-23,3.735,3.76,3.735,3.76,17125.0
2024-04-24,3.825,3.825,3.81,3.81,3347.0
2024-04-26,3.755,3.755,3.735,3.755,211250.0
2024-04-29,3.77,3.77,3.76,3.76,1567.0
2024-04-30,3.745,3.755,3.735,3.755,200013.0
2024-05-01,3.705,3.705,3.68,3.68,201200.0
2024-05-02,3.715,3.735,3.715,3.725,200000.0
2024-05-03,3.745,3.76,3.745,3.76,100127.0
2024-05-06,3.745,3.745,3.745,3.745,8227.0
2024-05-07,3.79,3.79,3.79,3.79,7551.0
2024-05-08,3.825,3.825,3.81,3.81,1267.0
2024-05-09,3.825,3.865,3.825,3.835,16382.0
2024-05-10,3.845,3.845,3.845,3.845,1248.0
2024-05-13,3.865,3.885,3.855,3.885,9706.0
2024-05-14,3.82,3.845,3.82,3.845,147.0
2024-05-15,3.845,3.845,3.845,3.845,0.0
2024-05-16,3.91,3.94,3.9,3.93,5189.0
2024-05-17,3.91,3.91,3.89,3.89,10002.0
2024-05-20,3.9,3.9,3.9,3.9,2376.0
2024-05-21,3.91,3.91,3.9,3.9,8644.0
2024-05-22,3.9,3.9,3.9,3.9,4802.0
2024-05-23,3.95,3.955,3.95,3.95,2581.0
2024-05-24,3.89,3.89,3.89,3.89,2577.0
2024-05-27,3.91,3.91,3.885,3.885,100747.0
2024-05-28,3.89,3.9,3.89,3.9,7339.0
2024-05-29,3.865,3.875,3.845,3.845,7680.0
2024-05-30,3.82,3.82,3.82,3.82,125.0
2024-05-31,3.735,3.745,3.715,3.715,127575.0
2024-06-03,3.745,3.745,3.745,3.745,11010.0
2024-06-04,3.81,3.81,3.69,3.69,29848.0
2024-06-05,3.69,3.69,3.69,3.69,0.0
2024-06-06,3.81,3.825,3.8,3.8,68453.0
2024-06-07,3.79,3.79,3.79,3.79,13350.0
2024-06-11,3.855,3.855,3.845,3.845,59637.0
2024-06-12,3.865,3.865,3.845,3.845,14708.0
2024-06-13,3.865,3.875,3.865,3.875,23756.0
2024-06-14,3.845,3.845,3.82,3.835,70573.0
2024-06-17,3.835,3.845,3.835,3.845,18540.0
2024-06-18,3.855,3.885,3.855,3.885,31316.0
2024-06-19,3.835,3.855,3.835,3.855,10000.0
2024-06-20,3.845,3.845,3.845,3.845,2.0
2024-06-21,3.875,3.875,3.845,3.845,3996.0
2024-06-24,3.885,3.9,3.885,3.9,317770.0
2024-06-25,3.865,3.865,3.855,3.855,30099.0
2024-06-26,3.875,3.875,3.875,3.875,10704.0
2024-06-27,3.88,3.88,3.88,3.88,598.0
2024-06-28,3.91,3.92,3.91,3.92,7988.0
2024-07-01,3.875,3.895,3.875,3.875,1244.0
2024-07-02,3.875,3.875,3.875,3.875,0.0
2024-07-03,3.925,3.925,3.905,3.905,14045.0
2024-07-04,3.905,3.905,3.905,3.905,0.0
2024-07-05,3.905,3.905,3.905,3.905,0.0
2024-07-08,3.93,3.93,3.915,3.925,1626.0
2024-07-09,3.885,3.915,3.885,3.915,26228.0
2024-07-10,3.895,3.905,3.895,3.905,11558.0
2024-07-11,3.925,3.925,3.925,3.925,10000.0
2024-07-12,3.895,3.895,3.895,3.895,3918.0
2024-07-15,3.905,3.915,3.905,3.905,21489.0
2024-07-16,3.95,3.95,3.95,3.95,3605.0
2024-07-17,3.95,3.97,3.94,3.96,33917.0
2024-07-18,3.895,3.905,3.895,3.905,207500.0
2024-07-19,3.885,3.895,3.875,3.875,1054.0
2024-07-22,3.855,3.93,3.855,3.93,11056.0
2024-07-23,3.94,3.96,3.94,3.96,43081.0
2024-07-24,4.01,4.01,4.01,4.01,16000.0
2024-07-25,3.93,3.95,3.93,3.95,600.0
2024-07-26,3.99,3.99,3.95,3.96,45315.0
2024-07-29,3.97,4.025,3.97,4.025,12097.0
2024-07-30,4.025,4.025,4.025,4.025,0.0
2024-07-31,4.055,4.055,4.055,4.055,3.0
2024-08-01,4.075,4.115,4.075,4.085,9611.0
2024-08-02,3.98,3.99,3.975,3.99,13377.0
2024-08-05,3.865,3.865,3.835,3.835,126264.0
2024-08-06,3.81,3.845,3.81,3.83,193321.0
2024-08-07,3.82,3.82,3.8,3.8,7747.0
2024-08-08,3.78,3.8,3.78,3.79,7561.0
2024-08-09,3.835,3.845,3.835,3.835,39806.0
2024-08-12,3.89,3.905,3.885,3.885,13786.0
2024-08-13,3.865,3.865,3.855,3.855,10070.0
2024-08-14,3.895,3.905,3.895,3.895,30070.0
2024-08-15,3.95,3.96,3.95,3.95,10122.0
2024-08-16,3.99,3.99,3.99,3.99,16634.0
2024-08-19,3.95,3.97,3.94,3.94,122.0
2024-08-20,3.95,3.95,3.95,3.95,2851.0
2024-08-21,3.94,3.96,3.94,3.96,1038.0
2024-08-22,3.94,3.94,3.94,3.94,25.0
2024-08-23,3.93,3.93,3.93,3.93,4100.0
2024-08-26,3.93,3.97,3.93,3.97,14463.0
2024-08-27,3.94,3.97,3.93,3.93,20101.0
2024-08-28,3.94,3.94,3.925,3.925,8432.0
2024-08-29,3.865,3.865,3.865,3.865,11.0
2024-08-30,3.915,3.915,3.915,3.915,91.0
2024-09-02,3.95,3.95,3.95,3.95,7610.0
2024-09-03,3.97,3.97,3.97,3.97,11500.0
2024-09-04,3.895,3.895,3.885,3.885,15149.0
2024-09-05,3.905,3.905,3.905,3.905,3774.0
2024-09-06,3.895,3.905,3.875,3.905,1054.0
2024-09-09,3.905,3.905,3.905,3.905,0.0
2024-09-10,3.915,3.94,3.915,3.94,15835.0
2024-09-11,3.93,3.93,3.925,3.925,7331.0
2024-09-12,3.97,4.0,3.97,4.0,6814.0
2024-09-13,4.0,4.0,4.0,4.0,46000.0
2024-09-16,4.0,4.0,4.0,4.0,0.0
2024-09-17,4.0,4.0,4.0,4.0,0.0
2024-09-18,4.075,4.075,4.075,4.075,15057.0
2024-09-19,4.095,4.095,4.085,4.085,72327.0
2024-09-20,4.13,4.17,4.13,4.17,3796.0
2024-09-23,4.15,4.15,4.14,4.14,18914.0
2024-09-24,4.13,4.13,4.12,4.12,920.0
2024-09-25,4.125,4.15,4.12,4.12,5117.0
2024-09-26,4.15,4.15,4.15,4.15,225.0
2024-09-27,4.16,4.16,4.155,4.16,2336.0
2024-09-30,4.13,4.15,4.13,4.145,13393.0
2024-10-01,4.15,4.15,4.12,4.135,16231.0
2024-10-02,4.13,4.16,4.13,4.16,108911.0
2024-10-03,4.17,4.17,4.15,4.17,100000.0
2024-10-04,4.17,4.18,4.15,4.15,100374.0
2024-10-07,4.275,4.275,4.265,4.265,682.0
2024-10-08,4.225,4.225,4.17,4.17,472.0
2024-10-09,4.225,4.245,4.225,4.225,21098.0
2024-10-10,4.245,4.245,4.245,4.245,141.0
2024-10-11,4.245,4.245,4.245,4.245,0.0
2024-10-14,4.245,4.245,4.245,4.245,0.0
2024-10-15,4.295,4.295,4.255,4.255,4520.0
2024-10-16,4.255,4.265,4.255,4.255,18255.0
2024-10-17,4.265,4.265,4.265,4.265,110.0
2024-10-18,4.285,4.285,4.255,4.285,66.0
2024-10-21,4.33,4.33,4.305,4.305,9081.0
2024-10-22,4.31,4.34,4.295,4.295,50054.0
2024-10-23,4.31,4.32,4.31,4.31,1824.0
2024-10-24,4.31,4.31,4.275,4.275,10397.0
2024-10-25,4.275,4.275,4.275,4.275,0.0
2024-10-28,4.35,4.36,4.34,4.36,2501.0
2024-10-29,4.37,4.37,4.35,4.35,2.0
2024-10-30,4.405,4.405,4.39,4.405,16112.0
2024-10-31,4.4,4.4,4.4,4.4,4.0
2024-11-01,4.32,4.32,4.305,4.32,208.0
2024-11-04,4.32,4.35,4.32,4.32,7462.0
2024-11-05,4.32,4.35,4.32,4.35,2277.0
2024-11-06,4.37,4.445,4.37,4.445,32627.0
2024-11-07,4.51,4.52,4.51,4.51,3203.0
2024-11-08,4.475,4.5,4.475,4.475,18708.0
2024-11-11,4.52,4.55,4.52,4.55,16.0
2024-11-12,4.59,4.625,4.59,4.615,5320.0
2024-11-13,4.595,4.615,4.595,4.615,28000.0
2024-11-14,4.685,4.71,4.685,4.69,14598.0
2024-11-15,4.685,4.685,4.685,4.685,13.0
2024-11-18,4.625,4.635,4.595,4.595,9400.0
2024-11-19,4.57,4.595,4.57,4.58,23120.0
2024-11-20,4.595,4.595,4.595,4.595,12799.0
2024-11-21,4.615,4.635,4.59,4.625,5965.0
2024-11-22,4.7,4.7,4.665,4.675,12459.0
2024-11-25,4.75,4.75,4.72,4.75,10560.0
2024-11-26,4.76,4.77,4.76,4.77,19920.0
2024-11-27,4.825,4.845,4.825,4.835,36387.0
2024-11-28,4.78,4.78,4.75,4.78,492.0
2024-11-29,4.755,4.755,4.755,4.755,1.0
2024-12-02,4.785,4.835,4.775,4.795,25510.0
2024-12-03,4.825,4.835,4.825,4.835,22208.0
2024-12-04,4.845,4.88,4.825,4.87,9749.0
2024-12-05,4.96,4.96,4.93,4.93,3816.0
2024-12-06,4.9,4.93,4.9,4.92,7390.0
2024-12-09,4.985,5.015,4.985,4.985,38787.0
2024-12-10,4.92,4.975,4.92,4.975,102.0
2024-12-11,4.94,4.96,4.94,4.96,4002.0
2024-12-12,5.025,5.035,4.995,4.995,22816.0
2024-12-13,5.015,5.055,5.015,5.055,16937.0
2024-12-16,4.965,4.985,4.95,4.965,26982.0
2024-12-17,4.995,5.025,4.995,5.025,9759.0
2024-12-18,5.015,5.015,4.985,4.995,14480.0
2024-12-19,4.845,4.87,4.825,4.825,28281.0
2024-12-20,4.835,4.845,4.795,4.805,170461.0
2024-12-23,4.89,4.89,4.89,4.89,2747.0
2024-12-24,4.9,4.9,4.9,4.9,22000.0
2024-12-27,4.995,4.995,4.93,4.96,1937.0
2024-12-30,4.9,4.9,4.9,4.9,18.0
2024-12-31,4.855,4.855,4.845,4.855,3500.0
2025-01-02,4.855,4.865,4.855,4.855,2734.0
2025-01-03,4.885,4.885,4.875,4.875,2008.0
2025-01-06,4.885,4.895,4.885,4.895,2234.0
2025-01-07,4.905,4.905,4.855,4.855,10400.0
2025-01-08,4.835,4.835,4.835,4.835,40.0
2025-01-09,4.855,4.855,4.835,4.835,200.0
2025-01-10,4.885,4.885,4.835,4.835,997.0
2025-01-13,4.76,4.77,4.75,4.76,22696.0
2025-01-14,4.76,4.76,4.76,4.76,0.0
2025-01-15,4.79,4.79,4.76,4.76,12587.0
2025-01-16,4.875,4.895,4.865,4.865,7002.0
2025-01-17,4.875,4.875,4.875,4.875,123.0
2025-01-20,4.975,4.985,4.975,4.975,20109.0
2025-01-21,4.915,4.965,4.915,4.955,24355.0
2025-01-22,5.0,5.0,4.975,4.975,25335.0
2025-01-23,5.04,5.05,5.01,5.01,12966.0
2025-01-24,5.08,5.08,5.07,5.07,16285.0
2025-01-28,5.05,5.165,5.05,5.12,63388.0
2025-01-29,5.175,5.235,5.175,5.235,19773.0
2025-01-30,5.195,5.215,5.195,5.195,102.0
2025-01-31,5.15,5.15,5.11,5.14,34635.0
2025-02-03,5.14,5.14,5.09,5.13,10229.0
2025-02-04,5.11,5.11,5.08,5.11,127465.0
2025-02-05,5.07,5.07,5.05,5.07,1412.0
2025-02-06,5.05,5.1,5.05,5.1,39.0
2025-02-07,5.07,5.08,5.05,5.08,10562.0
2025-02-10,5.05,5.05,4.975,5.0,37433.0
2025-02-11,5.03,5.03,5.0,5.02,35491.0
2025-02-12,4.975,4.975,4.975,4.975,6772.0
2025-02-13,4.965,4.965,4.945,4.955,28412.0
2025-02-14,4.965,4.975,4.935,4.975,11731.0
2025-02-17,4.965,4.985,4.965,4.985,446.0
2025-02-18,4.955,4.99,4.955,4.99,17475.0
2025-02-19,4.985,4.985,4.955,4.955,2388.0
2025-02-20,4.955,4.955,4.895,4.895,4.0
2025-02-21,4.875,4.875,4.825,4.835,894.0
2025-02-24,4.78,4.81,4.77,4.77,29203.0
2025-02-25,4.77,4.77,4.74,4.74,1114.0
2025-02-26,4.7,4.72,4.7,4.72,1674.0
2025-02-27,4.82,4.82,4.8,4.82,408.0
2025-02-28,4.78,4.78,4.765,4.78,41500.0
2025-03-03,4.855,4.855,4.835,4.835,3825.0
2025-03-04,4.76,4.78,4.72,4.78,103021.0
2025-03-05,4.625,4.65,4.605,4.645,64189.0
2025-03-06,4.635,4.65,4.635,4.635,105283.0
2025-03-07,4.515,4.515,4.495,4.515,67231.0
2025-03-10,4.45,4.45,4.43,4.45,89574.0
2025-03-11,4.32,4.32,4.285,4.295,260160.0
2025-03-12,4.305,4.34,4.305,4.34,99290.0
2025-03-13,4.38,4.38,4.34,4.34,47237.0
2025-03-14,4.275,4.31,4.275,4.285,154034.0
2025-03-17,4.33,4.34,4.32,4.33,8236.0
2025-03-18,4.37,4.37,4.37,4.37,3220.0
2025-03-19,4.33,4.33,4.33,4.33,8008.0
2025-03-20,4.39,4.4,4.38,4.38,27268.0
2025-03-21,4.38,4.4,4.37,4.39,23820.0
2025-03-24,4.44,4.45,4.44,4.45,33563.0
2025-03-25,4.525,4.525,4.515,4.515,6468.0
2025-03-26,4.535,4.535,4.525,4.525,44295.0
2025-03-27,4.44,4.44,4.41,4.41,4.0
2025-03-28,4.42,4.42,4.42,4.42,78900.0
2025-03-31,4.245,4.265,4.215,4.215,21246.0
2025-04-01,4.245,4.245,4.235,4.235,18106.0
2025-04-02,4.265,4.285,4.265,4.285,5306.0
2025-04-03,4.225,4.275,4.225,4.275,7970.0
2025-04-04,4.0,4.06,3.99,4.04,223792.0
2025-04-07,3.855,3.945,3.8,3.835,194429.0
2025-04-08,4.02,4.08,4.01,4.03,120401.0
2025-04-09,3.965,3.965,3.915,3.915,54218.0
2025-04-10,4.285,4.305,4.265,4.265,25019.0
2025-04-11,4.03,4.1,4.02,4.1,83018.0
2025-04-14,4.09,4.09,4.09,4.09,35339.0
2025-04-15,4.05,4.05,4.03,4.03,6297.0
2025-04-16,4.03,4.03,3.975,3.975,15000.0
2025-04-17,3.955,3.965,3.955,3.965,9000.0
2025-04-22,3.815,3.825,3.8,3.815,185077.0
2025-04-23,3.98,3.98,3.935,3.975,219213.0
2025-04-24,4.07,4.08,4.04,4.06,78274.0
2025-04-28,4.215,4.215,4.185,4.185,2558.0
2025-04-29,4.205,4.205,4.205,4.205,233.0
2025-04-30,4.195,4.205,4.195,4.205,1150.0
2025-05-01,4.225,4.31,4.225,4.31,1782.0
2025-05-02,4.31,4.31,4.31,4.31,1638.0
2025-05-05,4.35,4.35,4.305,4.31,21244.0
2025-05-06,4.33,4.33,4.295,4.295,21609.0
2025-05-07,4.275,4.295,4.275,4.295,7852.0
2025-05-08,4.295,4.295,4.295,4.295,0.0
2025-05-09,4.41,4.42,4.41,4.42,9959.0
2025-05-12,4.39,4.43,4.39,4.4,7567.0
2025-05-13,4.585,4.615,4.565,4.565,14325.0
2025-05-14,4.585,4.585,4.545,4.555,72297.0
2025-05-15,4.625,4.625,4.625,4.625,200.0
2025-05-16,4.605,4.605,4.565,4.565,951.0
2025-05-19,4.585,4.585,4.545,4.555,27763.0
2025-05-20,4.575,4.585,4.555,4.565,20745.0
2025-05-21,4.545,4.545,4.515,4.515,6517.0
2025-05-22,4.48,4.485,4.45,4.45,22879.0
2025-05-23,4.46,4.46,4.46,4.46,1483.0
2025-05-26,4.43,4.43,4.39,4.39,10145.0
2025-05-27,4.45,4.45,4.42,4.43,6618.0
2025-05-28,4.515,4.515,4.485,4.485,694.0
2025-05-29,4.575,4.585,4.575,4.585,676.0
2025-05-30,4.495,4.495,4.47,4.495,256.0
2025-06-02,4.47,4.485,4.46,4.46,1785.0
2025-06-03,4.465,4.485,4.465,4.47,3730.0
2025-06-04,4.495,4.505,4.495,4.505,16655.0
2025-06-05,4.515,4.515,4.515,4.515,15671.0
2025-06-06,4.525,4.535,4.495,4.505,4051.0
2025-06-10,4.505,4.605,4.505,4.585,12363.0
2025-06-11,4.585,4.585,4.565,4.565,20238.0
2025-06-12,4.565,4.565,4.565,4.565,0.0
2025-06-13,4.515,4.545,4.515,4.515,5643.0
2025-06-16,4.525,4.535,4.505,4.535,26805.0
2025-06-17,4.535,4.535,4.525,4.525,2466.0
2025-06-18,4.525,4.525,4.515,4.515,46499.0
2025-06-19,4.525,4.525,4.495,4.495,23726.0
2025-06-20,4.495,4.495,4.495,4.495,2200.0
2025-06-23,4.485,4.535,4.485,4.515,26597.0
2025-06-24,4.555,4.555,4.555,4.555,7500.0
2025-06-25,4.595,4.625,4.595,4.625,7127.0
2025-06-26,4.605,4.615,4.575,4.585,30984.0
2025-06-27,4.66,4.7,4.66,4.69,24044.0
2025-06-30,4.7,4.73,4.7,4.7,12709.0
2025-07-01,4.67,4.71,4.66,4.68,36962.0
2025-07-02,4.68,4.7,4.68,4.7,12864.0
2025-07-03,4.7,4.7,4.66,4.66,36327.0
2025-07-04,4.72,4.76,4.72,4.76,5831.0
2025-07-07,4.76,4.78,4.75,4.75,25004.0
2025-07-08,4.74,4.75,4.74,4.75,1984.0
2025-07-09,4.75,4.75,4.74,4.74,1840.0
2025-07-10,4.77,4.77,4.77,4.77,210.0
2025-07-11,4.78,4.78,4.74,4.76,6472.0
2025-07-14,4.74,4.74,4.72,4.73,2411.0
2025-07-15,4.75,4.8,4.735,4.76,25893.0
2025-07-16,4.73,4.77,4.73,4.77,655.0
2025-07-17,4.77,4.83,4.77,4.83,14492.0
2025-07-18,4.87,4.87,4.87,4.87,1115.0
2025-07-21,4.85,4.89,4.85,4.85,37847.0
2025-07-22,4.86,4.87,4.84,4.84,1099.0
2025-07-23,4.85,4.85,4.81,4.82,9500.0
2025-07-24,4.84,4.86,4.83,4.83,1538.0
2025-07-25,4.89,4.91,4.875,4.89,4299.0
2025-07-28,4.885,4.97,4.885,4.97,2172.0
2025-07-29,4.97,4.99,4.91,4.96,1064.0
2025-07-30,4.93,4.95,4.89,4.95,812.0
2025-07-31,4.99,5.1,4.965,5.07,22439.0
2025-08-01,4.98,4.98,4.96,4.98,563.0
2025-08-04,4.85,4.87,4.84,4.84,8345.0
2025-08-05,4.91,4.92,4.91,4.91,4873.0
2025-08-06,4.89,4.89,4.88,4.88,10479.0
2025-08-07,4.91,4.91,4.885,4.89,34714.0
2025-08-08,4.87,4.89,4.87,4.885,620.0
2025-08-11,4.88,4.88,4.85,4.88,4104.0
2025-08-12,4.85,4.85,4.82,4.85,26664.0
2025-08-13,4.89,4.91,4.89,4.89,12482.0
2025-08-14,4.93,4.93,4.9,4.9,1306.0
2025-08-15,4.94,4.94,4.94,4.94,15000.0
2025-08-18,4.96,4.96,4.93,4.93,2.0
2025-08-19,4.93,4.96,4.93,4.96,1872.0
2025-08-20,4.92,4.93,4.92,4.92,25414.0
2025-08-21,4.92,4.93,4.9,4.9,32689.0
2025-08-22,4.9,4.9,4.9,4.9,0.0
2025-08-25,4.96,4.99,4.95,4.97,1702.0
2025-08-26,4.875,4.95,4.875,4.95,9755.0
2025-08-27,4.94,4.95,4.92,4.95,25944.0
2025-08-28,4.95,4.98,4.94,4.95,739.0
2025-08-29,4.98,5.0,4.98,5.0,2823.0
2025-09-01,4.97,4.98,4.94,4.94,1807.0
2025-09-02,4.89,4.97,4.89,4.94,12615.0
2025-09-03,4.94,4.96,4.94,4.95,26228.0
2025-09-04,4.97,4.98,4.885,4.94,6690.0
2025-09-05,5.02,5.03,4.99,4.99,1100.0
2025-09-08,5.03,5.03,4.99,4.99,1000.0
2025-09-09,5.02,5.02,5.01,5.01,35218.0
2025-09-10,5.05,5.08,5.04,5.05,19054.0
2025-09-11,5.03,5.03,4.99,4.99,25796.0
2025-09-12,5.05,5.06,4.925,4.93,10772.0
2025-09-15,5.05,5.05,5.02,5.04,4119.0
2025-09-16,5.08,5.08,5.065,5.07,1558.0
2025-09-17,5.07,5.07,5.06,5.07,7004.0
2025-09-18,5.09,5.1,4.955,4.975,14632.0
2025-09-19,5.15,5.15,4.98,4.985,6785.0
2025-09-22,5.14,5.17,5.14,5.17,94534.0
2025-09-23,5.13,5.13,5.1,5.1,11870.0
2025-09-24,5.08,5.08,4.95,5.07,2171.0
2025-09-25,5.03,5.03,4.99,4.99,613.0
2025-09-26,5.0,5.0,4.885,4.97,5068.0
2025-09-29,5.02,5.02,4.99,4.99,8708.0
2025-09-30,4.91,5.01,4.905,4.97,37572.0
2025-10-01,4.92,4.92,4.89,4.89,11377.0
2025-10-02,4.87,4.92,4.87,4.92,10806.0
2025-10-03,4.9,4.94,4.87,4.94,15460.0
2025-10-06,4.93,4.94,4.91,4.91,813.0
2025-10-07,4.89,4.94,4.89,4.94,928.0
2025-10-08,4.89,4.91,4.89,4.91,138.0
2025-10-09,4.92,4.92,4.91,4.91,6.0
2025-10-10,4.92,4.92,4.875,4.91,81314.0
2025-10-13,4.84,4.85,4.82,4.82,11325.0
2025-10-14,4.86,4.89,4.855,4.86,20656.0
2025-10-15,4.88,4.88,4.855,4.86,7911.0
2025-10-16,4.9,4.92,4.87,4.89,3116.0
2025-10-17,4.83,4.86,4.83,4.83,11312.0
2025-10-20,4.84,4.85,4.84,4.85,14383.0
2025-10-21,4.91,4.96,4.875,4.895,8473.0
2025-10-22,4.99,5.0,4.98,5.0,14059.0
2025-10-23,4.94,4.98,4.895,4.96,7285.0
2025-10-24,4.96,4.96,4.96,4.96,0.0
2025-10-27,4.97,5.0,4.97,4.99,25002.0
2025-10-28,5.0,5.02,4.99,4.99,2881.0
2025-10-29,4.99,4.99,4.9,4.99,7235.0
2025-10-30,4.98,4.99,4.91,4.97,137.0
2025-10-31,4.97,5.0,4.97,4.99,14267.0
2025-11-03,4.94,4.95,4.9,4.9,17849.0
2025-11-04,4.875,4.92,4.875,4.875,7121.0
2025-11-05,4.91,4.92,4.86,4.87,7082.0
2025-11-06,4.92,4.94,4.91,4.91,8005.0
2025-11-07,4.82,4.85,4.81,4.81,4561.0
2025-11-10,4.84,4.86,4.84,4.84,15046.0
2025-11-11,4.87,4.87,4.86,4.86,1088.0
2025-11-12,4.89,4.91,4.89,4.91,4058.0
2025-11-13,4.88,4.9,4.87,4.87,3803.0
2025-11-14,4.79,4.79,4.79,4.79,105.0
2025-11-17,4.8,4.8,4.78,4.79,39214.0
2025-11-18,4.76,4.76,4.73,4.73,4448.0
2025-11-19,4.73,4.73,4.73,4.73,0.0
2025-11-20,4.7,4.76,4.7,4.76,8182.0
2025-11-21,4.65,4.67,4.64,4.67,13144.0
2025-11-24,4.71,4.73,4.7,4.71,25622.0
2025-11-25,4.77,4.77,4.75,4.75,1313.0
2025-11-26,4.82,4.82,4.82,4.82,4367.0