Date,Open,High,Low,Close,Volume
2017-03-01,1.336,1.336,1.331,1.331,114562.0
2017-03-02,1.336,1.347,1.336,1.347,98292.0
2017-03-03,1.347,1.347,1.331,1.341,192045.0
2017-03-06,1.341,1.341,1.336,1.336,76589.0
2017-03-07,1.341,1.352,1.341,1.347,248505.0
2017-03-08,1.347,1.347,1.341,1.347,143781.0
2017-03-09,1.347,1.347,1.341,1.347,60400.0
2017-03-10,1.347,1.357,1.347,1.357,31168.0
2017-03-13,1.357,1.357,1.352,1.352,41280.0
2017-03-14,1.347,1.352,1.347,1.347,83333.0
2017-03-15,1.347,1.347,1.347,1.347,79294.0
2017-03-16,1.357,1.363,1.352,1.352,341191.0
2017-03-17,1.357,1.357,1.357,1.357,18890.0
2017-03-20,1.352,1.357,1.352,1.352,95392.0
2017-03-21,1.352,1.352,1.347,1.347,58740.0
2017-03-22,1.347,1.347,1.325,1.336,335966.0
2017-03-23,1.336,1.336,1.331,1.336,49278.0
2017-03-24,1.347,1.352,1.347,1.352,8247.0
2017-03-27,1.336,1.347,1.336,1.347,78607.0
2017-03-28,1.347,1.363,1.347,1.363,33694.0
2017-03-29,1.352,1.373,1.352,1.368,63040.0
2017-03-30,1.384,1.384,1.379,1.379,108985.0
2017-03-31,1.379,1.379,1.368,1.379,62112.0
2017-04-03,1.373,1.373,1.368,1.368,40103.0
2017-04-04,1.373,1.373,1.368,1.368,45979.0
2017-04-05,1.379,1.379,1.368,1.373,155063.0
2017-04-06,1.373,1.373,1.368,1.368,42230.0
2017-04-07,1.373,1.373,1.363,1.368,56125.0
2017-04-10,1.379,1.384,1.373,1.379,81552.0
2017-04-11,1.379,1.395,1.379,1.389,90138.0
2017-04-12,1.397,1.397,1.386,1.391,59500.0
2017-04-13,1.386,1.386,1.37,1.381,51022.0
2017-04-18,1.381,1.381,1.365,1.37,101069.0
2017-04-19,1.37,1.37,1.359,1.365,95433.0
2017-04-20,1.354,1.37,1.354,1.365,109511.0
2017-04-21,1.375,1.375,1.375,1.375,20930.0
2017-04-24,1.381,1.381,1.375,1.375,19812.0
2017-04-26,1.391,1.391,1.386,1.391,73208.0
2017-04-27,1.381,1.391,1.381,1.391,31261.0
2017-04-28,1.391,1.391,1.381,1.386,40750.0
2017-05-01,1.397,1.397,1.391,1.397,146501.0
2017-05-02,1.386,1.397,1.381,1.391,208221.0
2017-05-03,1.391,1.391,1.37,1.37,58057.0
2017-05-04,1.37,1.37,1.37,1.37,57359.0
2017-05-05,1.37,1.37,1.359,1.359,29228.0
2017-05-08,1.365,1.375,1.365,1.37,42315.0
2017-05-09,1.37,1.37,1.359,1.359,77532.0
2017-05-10,1.354,1.37,1.354,1.37,42044.0
2017-05-11,1.381,1.381,1.37,1.375,78979.0
2017-05-12,1.37,1.37,1.359,1.359,56428.0
2017-05-15,1.359,1.365,1.354,1.365,91387.0
2017-05-16,1.37,1.37,1.359,1.359,52933.0
2017-05-17,1.359,1.359,1.354,1.359,38740.0
2017-05-18,1.348,1.348,1.338,1.343,111390.0
2017-05-19,1.343,1.348,1.338,1.348,55890.0
2017-05-22,1.348,1.354,1.348,1.348,35017.0
2017-05-23,1.359,1.359,1.354,1.354,15667.0
2017-05-24,1.354,1.354,1.348,1.348,69793.0
2017-05-25,1.359,1.365,1.354,1.359,40660.0
2017-05-26,1.354,1.354,1.348,1.354,71960.0
2017-05-29,1.348,1.354,1.343,1.343,67950.0
2017-05-30,1.343,1.343,1.332,1.338,51726.0
2017-05-31,1.348,1.348,1.338,1.348,38300.0
2017-06-01,1.343,1.343,1.343,1.343,20000.0
2017-06-02,1.354,1.359,1.343,1.359,29629.0
2017-06-05,1.359,1.359,1.343,1.343,21461.0
2017-06-06,1.343,1.343,1.327,1.327,103977.0
2017-06-07,1.338,1.338,1.327,1.332,45442.0
2017-06-08,1.332,1.332,1.322,1.332,97532.0
2017-06-09,1.332,1.332,1.327,1.327,5470.0
2017-06-13,1.338,1.354,1.332,1.354,226335.0
2017-06-14,1.354,1.365,1.354,1.365,60084.0
2017-06-15,1.354,1.359,1.354,1.354,130500.0
2017-06-16,1.354,1.354,1.354,1.354,19968.0
2017-06-19,1.354,1.354,1.354,1.354,5570.0
2017-06-20,1.354,1.354,1.354,1.354,26800.0
2017-06-21,1.338,1.338,1.327,1.332,153112.0
2017-06-22,1.338,1.343,1.338,1.343,19491.0
2017-06-23,1.343,1.343,1.332,1.332,35255.0
2017-06-26,1.343,1.343,1.338,1.338,42500.0
2017-06-27,1.343,1.343,1.327,1.332,114840.0
2017-06-28,1.343,1.343,1.338,1.343,74234.0
2017-06-29,1.354,1.365,1.354,1.359,26651.0
2017-06-30,1.354,1.354,1.343,1.343,39218.0
2017-07-03,1.343,1.343,1.332,1.338,129355.0
2017-07-04,1.354,1.354,1.348,1.348,19936.0
2017-07-05,1.354,1.354,1.343,1.354,29600.0
2017-07-06,1.348,1.354,1.343,1.354,14997.0
2017-07-07,1.344,1.344,1.334,1.339,81474.0
2017-07-10,1.339,1.361,1.339,1.344,389909.0
2017-07-11,1.339,1.35,1.334,1.344,87245.0
2017-07-12,1.339,1.339,1.323,1.334,85256.0
2017-07-13,1.339,1.344,1.339,1.344,51091.0
2017-07-14,1.344,1.35,1.344,1.35,29028.0
2017-07-17,1.344,1.35,1.344,1.35,62005.0
2017-07-18,1.339,1.339,1.334,1.334,87307.0
2017-07-19,1.334,1.35,1.334,1.35,67439.0
2017-07-20,1.35,1.355,1.344,1.355,94467.0
2017-07-21,1.344,1.344,1.334,1.344,24145.0
2017-07-24,1.334,1.334,1.323,1.328,81049.0
2017-07-25,1.334,1.344,1.334,1.344,28156.0
2017-07-26,1.35,1.355,1.344,1.355,80380.0
2017-07-27,1.35,1.355,1.35,1.35,18702.0
2017-07-28,1.35,1.35,1.334,1.334,58683.0
2017-07-31,1.339,1.344,1.339,1.344,91566.0
2017-08-01,1.344,1.35,1.344,1.344,113250.0
2017-08-02,1.35,1.35,1.344,1.344,57400.0
2017-08-03,1.339,1.339,1.334,1.339,34236.0
2017-08-04,1.339,1.339,1.339,1.339,84522.0
2017-08-07,1.339,1.35,1.339,1.35,42834.0
2017-08-08,1.344,1.344,1.339,1.344,112082.0
2017-08-09,1.339,1.35,1.339,1.339,31500.0
2017-08-10,1.35,1.355,1.344,1.35,145250.0
2017-08-11,1.334,1.334,1.323,1.334,465857.0
2017-08-14,1.339,1.344,1.334,1.344,36159.0
2017-08-15,1.344,1.344,1.344,1.344,21032.0
2017-08-16,1.344,1.35,1.339,1.344,24617.0
2017-08-17,1.35,1.355,1.35,1.355,116490.0
2017-08-18,1.334,1.344,1.334,1.344,20820.0
2017-08-21,1.339,1.344,1.334,1.344,40720.0
2017-08-22,1.35,1.35,1.339,1.35,266443.0
2017-08-23,1.35,1.355,1.344,1.344,117215.0
2017-08-24,1.344,1.35,1.344,1.35,98332.0
2017-08-25,1.35,1.35,1.35,1.35,71830.0
2017-08-28,1.35,1.35,1.334,1.344,90444.0
2017-08-29,1.334,1.334,1.323,1.334,161569.0
2017-08-30,1.339,1.339,1.328,1.334,107960.0
2017-08-31,1.339,1.344,1.334,1.344,29311.0
2017-09-01,1.344,1.35,1.339,1.35,11500.0
2017-09-04,1.339,1.344,1.339,1.344,103165.0
2017-09-05,1.339,1.344,1.334,1.344,11881.0
2017-09-06,1.334,1.339,1.334,1.334,129248.0
2017-09-07,1.339,1.344,1.334,1.334,135189.0
2017-09-08,1.334,1.339,1.328,1.339,80226.0
2017-09-11,1.344,1.35,1.339,1.35,72997.0
2017-09-12,1.35,1.361,1.35,1.35,123055.0
2017-09-13,1.355,1.361,1.35,1.35,9900.0
2017-09-14,1.35,1.355,1.35,1.355,51016.0
2017-09-15,1.35,1.35,1.339,1.339,33602.0
2017-09-18,1.344,1.35,1.344,1.344,52841.0
2017-09-19,1.35,1.355,1.344,1.344,69176.0
2017-09-20,1.344,1.344,1.339,1.339,4239.0
2017-09-21,1.35,1.35,1.334,1.334,230175.0
2017-09-22,1.344,1.344,1.339,1.344,114721.0
2017-09-25,1.35,1.35,1.344,1.344,157790.0
2017-09-26,1.35,1.35,1.339,1.344,80924.0
2017-09-27,1.35,1.35,1.339,1.344,461523.0
2017-09-28,1.35,1.35,1.339,1.344,18085.0
2017-09-29,1.344,1.35,1.339,1.35,132652.0
2017-10-02,1.361,1.361,1.355,1.355,15700.0
2017-10-03,1.361,1.361,1.35,1.35,16888.0
2017-10-04,1.35,1.35,1.334,1.339,352568.0
2017-10-05,1.339,1.339,1.334,1.339,11000.0
2017-10-06,1.344,1.35,1.344,1.35,32621.0
2017-10-09,1.355,1.361,1.355,1.361,70976.0
2017-10-10,1.355,1.361,1.355,1.355,7100.0
2017-10-11,1.355,1.366,1.355,1.355,39142.0
2017-10-12,1.366,1.372,1.355,1.366,160053.0
2017-10-13,1.384,1.384,1.373,1.379,41823.0
2017-10-16,1.384,1.39,1.384,1.384,29813.0
2017-10-17,1.39,1.401,1.384,1.39,47749.0
2017-10-18,1.401,1.401,1.395,1.395,12291.0
2017-10-19,1.395,1.401,1.395,1.401,60359.0
2017-10-20,1.401,1.406,1.401,1.406,38038.0
2017-10-23,1.406,1.406,1.401,1.406,47471.0
2017-10-24,1.401,1.401,1.401,1.401,6000.0
2017-10-25,1.401,1.401,1.395,1.401,27779.0
2017-10-26,1.406,1.406,1.39,1.406,32398.0
2017-10-27,1.406,1.412,1.401,1.406,94796.0
2017-10-30,1.406,1.412,1.406,1.412,119430.0
2017-10-31,1.401,1.412,1.401,1.401,115999.0
2017-11-01,1.401,1.412,1.401,1.412,75443.0
2017-11-02,1.406,1.412,1.401,1.406,30051.0
2017-11-03,1.412,1.417,1.406,1.417,66171.0
2017-11-06,1.406,1.412,1.406,1.412,30974.0
2017-11-07,1.412,1.423,1.412,1.423,17609.0
2017-11-08,1.423,1.428,1.423,1.428,18402.0
2017-11-09,1.434,1.439,1.428,1.434,35808.0
2017-11-10,1.434,1.439,1.434,1.439,10379.0
2017-11-13,1.434,1.434,1.428,1.428,115467.0
2017-11-14,1.434,1.434,1.417,1.417,86425.0
2017-11-15,1.417,1.417,1.417,1.417,0.0
2017-11-16,1.417,1.417,1.412,1.417,23682.0
2017-11-17,1.428,1.428,1.417,1.428,98626.0
2017-11-20,1.423,1.423,1.412,1.423,23070.0
2017-11-21,1.428,1.428,1.417,1.428,42695.0
2017-11-22,1.434,1.434,1.417,1.434,291652.0
2017-11-23,1.434,1.434,1.423,1.423,109646.0
2017-11-24,1.423,1.428,1.417,1.417,69126.0
2017-11-27,1.423,1.428,1.423,1.428,10752.0
2017-11-28,1.434,1.434,1.423,1.423,40712.0
2017-11-29,1.434,1.439,1.428,1.428,60086.0
2017-11-30,1.417,1.428,1.417,1.428,99583.0
2017-12-01,1.428,1.434,1.428,1.434,63600.0
2017-12-04,1.434,1.434,1.423,1.423,18800.0
2017-12-05,1.423,1.423,1.417,1.417,157000.0
2017-12-06,1.417,1.417,1.417,1.417,13800.0
2017-12-07,1.428,1.428,1.423,1.423,10736.0
2017-12-08,1.423,1.434,1.423,1.434,22100.0
2017-12-11,1.428,1.439,1.428,1.428,63165.0
2017-12-12,1.434,1.439,1.428,1.428,43655.0
2017-12-13,1.439,1.445,1.428,1.439,92950.0
2017-12-14,1.434,1.445,1.434,1.439,42748.0
2017-12-15,1.439,1.439,1.434,1.434,13178.0
2017-12-18,1.439,1.445,1.439,1.445,24597.0
2017-12-19,1.445,1.45,1.445,1.45,42820.0
2017-12-20,1.45,1.45,1.445,1.445,22997.0
2017-12-21,1.445,1.445,1.434,1.445,53955.0
2017-12-22,1.445,1.445,1.445,1.445,13500.0
2017-12-27,1.439,1.439,1.439,1.439,814.0
2017-12-28,1.439,1.445,1.439,1.445,10174.0
2017-12-29,1.445,1.445,1.439,1.439,53667.0
2018-01-02,1.459,1.464,1.453,1.464,10547.0
2018-01-03,1.453,1.453,1.447,1.447,8515.0
2018-01-04,1.447,1.447,1.447,1.447,0.0
2018-01-05,1.447,1.459,1.447,1.459,60877.0
2018-01-08,1.453,1.464,1.453,1.464,15625.0
2018-01-09,1.459,1.47,1.459,1.464,40417.0
2018-01-10,1.47,1.47,1.453,1.453,27200.0
2018-01-11,1.447,1.453,1.442,1.442,11394.0
2018-01-12,1.447,1.453,1.447,1.453,16458.0
2018-01-15,1.459,1.459,1.453,1.453,103415.0
2018-01-16,1.447,1.447,1.442,1.442,7189.0
2018-01-17,1.436,1.436,1.431,1.431,174584.0
2018-01-18,1.442,1.442,1.442,1.442,69708.0
2018-01-19,1.436,1.436,1.436,1.436,39920.0
2018-01-22,1.436,1.436,1.425,1.425,49289.0
2018-01-23,1.425,1.442,1.425,1.442,17192.0
2018-01-24,1.436,1.436,1.436,1.436,11565.0
2018-01-25,1.436,1.442,1.431,1.442,9316.0
2018-01-29,1.442,1.447,1.436,1.442,84150.0
2018-01-30,1.442,1.442,1.436,1.436,26000.0
2018-01-31,1.431,1.442,1.425,1.442,199940.0
2018-02-01,1.447,1.447,1.442,1.442,13950.0
2018-02-02,1.442,1.453,1.442,1.453,81624.0
2018-02-05,1.436,1.442,1.425,1.431,150495.0
2018-02-06,1.419,1.419,1.38,1.386,157464.0
2018-02-07,1.464,1.464,1.397,1.403,439533.0
2018-02-08,1.397,1.403,1.392,1.403,205257.0
2018-02-09,1.392,1.392,1.375,1.392,291759.0
2018-02-12,1.392,1.392,1.38,1.386,150800.0
2018-02-13,1.392,1.397,1.386,1.392,49209.0
2018-02-14,1.392,1.397,1.392,1.392,23718.0
2018-02-15,1.392,1.403,1.392,1.397,131282.0
2018-02-16,1.408,1.414,1.408,1.414,28787.0
2018-02-19,1.408,1.414,1.397,1.408,66898.0
2018-02-20,1.414,1.414,1.403,1.414,38395.0
2018-02-21,1.414,1.414,1.403,1.403,29950.0
2018-02-22,1.408,1.408,1.403,1.408,18753.0
2018-02-23,1.419,1.425,1.419,1.419,85740.0
2018-02-26,1.425,1.431,1.425,1.431,18821.0
2018-02-27,1.447,1.447,1.442,1.442,24358.0
2018-02-28,1.442,1.442,1.431,1.431,38182.0
2018-03-01,1.425,1.431,1.419,1.419,34534.0
2018-03-02,1.414,1.419,1.414,1.419,43000.0
2018-03-05,1.419,1.419,1.408,1.408,20618.0
2018-03-06,1.414,1.431,1.414,1.419,19590.0
2018-03-07,1.414,1.414,1.408,1.408,31940.0
2018-03-08,1.419,1.419,1.414,1.414,40500.0
2018-03-09,1.414,1.431,1.414,1.425,17000.0
2018-03-12,1.431,1.436,1.431,1.436,33000.0
2018-03-13,1.436,1.436,1.419,1.419,26557.0
2018-03-14,1.425,1.425,1.425,1.425,1500.0
2018-03-15,1.419,1.419,1.408,1.408,40130.0
2018-03-16,1.408,1.414,1.408,1.414,33900.0
2018-03-19,1.414,1.425,1.414,1.425,46622.0
2018-03-20,1.414,1.414,1.408,1.408,23050.0
2018-03-21,1.414,1.414,1.408,1.414,35231.0
2018-03-22,1.414,1.414,1.414,1.414,10086.0
2018-03-23,1.397,1.397,1.38,1.392,47518.0
2018-03-26,1.386,1.392,1.38,1.386,25620.0
2018-03-27,1.397,1.397,1.386,1.386,44335.0
2018-03-28,1.386,1.386,1.375,1.375,48302.0
2018-03-29,1.38,1.38,1.38,1.38,9637.0
2018-04-03,1.392,1.392,1.381,1.387,146096.0
2018-04-04,1.387,1.392,1.37,1.375,73259.0
2018-04-05,1.392,1.392,1.381,1.381,6319.0
2018-04-06,1.381,1.381,1.375,1.375,1000.0
2018-04-09,1.387,1.387,1.381,1.387,20068.0
2018-04-10,1.392,1.398,1.387,1.398,19272.0
2018-04-11,1.404,1.404,1.398,1.398,38078.0
2018-04-12,1.392,1.398,1.387,1.387,44991.0
2018-04-13,1.398,1.398,1.387,1.398,21000.0
2018-04-16,1.398,1.398,1.398,1.398,2000.0
2018-04-17,1.398,1.398,1.392,1.392,18835.0
2018-04-18,1.398,1.398,1.392,1.398,7510.0
2018-04-19,1.398,1.409,1.398,1.404,174002.0
2018-04-20,1.398,1.398,1.387,1.398,63098.0
2018-04-23,1.404,1.404,1.398,1.398,63674.0
2018-04-24,1.404,1.409,1.404,1.409,34704.0
2018-04-26,1.409,1.409,1.404,1.404,4349.0
2018-04-27,1.404,1.404,1.398,1.404,23145.0
2018-04-30,1.415,1.421,1.415,1.421,34309.0
2018-05-01,1.415,1.432,1.415,1.421,133433.0
2018-05-02,1.421,1.426,1.421,1.426,68303.0
2018-05-03,1.438,1.443,1.438,1.443,65792.0
2018-05-04,1.432,1.432,1.432,1.432,27450.0
2018-05-07,1.438,1.438,1.432,1.438,36492.0
2018-05-08,1.438,1.443,1.438,1.438,162598.0
2018-05-09,1.438,1.443,1.438,1.443,26554.0
2018-05-10,1.449,1.449,1.443,1.443,87062.0
2018-05-11,1.449,1.449,1.443,1.443,27468.0
2018-05-14,1.443,1.455,1.438,1.449,89250.0
2018-05-15,1.449,1.455,1.449,1.455,42448.0
2018-05-16,1.449,1.455,1.449,1.455,39934.0
2018-05-17,1.449,1.455,1.443,1.449,27653.0
2018-05-18,1.455,1.455,1.443,1.455,8440.0
2018-05-21,1.455,1.455,1.443,1.443,29180.0
2018-05-22,1.443,1.449,1.438,1.438,24153.0
2018-05-23,1.438,1.449,1.438,1.438,6040.0
2018-05-24,1.438,1.438,1.432,1.438,13600.0
2018-05-25,1.438,1.438,1.432,1.438,48312.0
2018-05-28,1.426,1.438,1.426,1.426,12045.0
2018-05-29,1.432,1.438,1.426,1.432,18000.0
2018-05-30,1.426,1.426,1.415,1.415,6315.0
2018-05-31,1.426,1.432,1.421,1.432,8527.0
2018-06-01,1.415,1.415,1.415,1.415,19250.0
2018-06-04,1.426,1.432,1.421,1.421,13643.0
2018-06-05,1.421,1.421,1.415,1.421,38230.0
2018-06-06,1.415,1.432,1.415,1.432,342701.0
2018-06-07,1.432,1.438,1.432,1.432,9000.0
2018-06-08,1.432,1.432,1.426,1.432,15896.0
2018-06-12,1.432,1.438,1.426,1.432,71303.0
2018-06-13,1.421,1.432,1.415,1.415,32000.0
2018-06-14,1.409,1.421,1.409,1.421,16765.0
2018-06-15,1.421,1.443,1.421,1.438,67683.0
2018-06-18,1.426,1.443,1.426,1.438,41672.0
2018-06-19,1.443,1.449,1.443,1.443,132197.0
2018-06-20,1.455,1.46,1.455,1.455,202421.0
2018-06-21,1.46,1.472,1.46,1.466,77972.0
2018-06-22,1.472,1.483,1.472,1.472,336845.0
2018-06-25,1.477,1.483,1.466,1.466,32589.0
2018-06-26,1.466,1.472,1.466,1.466,53252.0
2018-06-27,1.472,1.472,1.472,1.472,21842.0
2018-06-28,1.472,1.477,1.472,1.472,45300.0
2018-06-29,1.472,1.489,1.472,1.483,88854.0
2018-07-02,1.477,1.477,1.466,1.466,25938.0
2018-07-03,1.472,1.483,1.472,1.477,67776.0
2018-07-04,1.477,1.477,1.472,1.472,59820.0
2018-07-05,1.472,1.477,1.472,1.477,150971.0
2018-07-06,1.483,1.5,1.477,1.5,61500.0
2018-07-09,1.5,1.511,1.5,1.5,233260.0
2018-07-10,1.5,1.506,1.483,1.483,59200.0
2018-07-11,1.514,1.52,1.479,1.491,362172.0
2018-07-12,1.479,1.497,1.479,1.497,23529.0
2018-07-13,1.497,1.503,1.497,1.497,3607.0
2018-07-16,1.491,1.491,1.485,1.485,2418.0
2018-07-17,1.485,1.485,1.479,1.479,21000.0
2018-07-18,1.503,1.503,1.503,1.503,1000.0
2018-07-19,1.497,1.497,1.497,1.497,30000.0
2018-07-20,1.485,1.497,1.485,1.485,29115.0
2018-07-23,1.497,1.497,1.485,1.485,3300.0
2018-07-24,1.508,1.508,1.491,1.503,9907.0
2018-07-25,1.503,1.503,1.497,1.503,17090.0
2018-07-26,1.491,1.491,1.485,1.485,209538.0
2018-07-27,1.479,1.497,1.479,1.479,4500.0
2018-07-30,1.479,1.503,1.479,1.497,37888.0
2018-07-31,1.497,1.508,1.497,1.503,16647.0
2018-08-01,1.514,1.514,1.497,1.503,28949.0
2018-08-02,1.503,1.503,1.503,1.503,49534.0
2018-08-03,1.508,1.508,1.491,1.491,23480.0
2018-08-06,1.491,1.503,1.491,1.503,41816.0
2018-08-07,1.497,1.5,1.497,1.497,9086.0
2018-08-08,1.497,1.503,1.497,1.497,16000.0
2018-08-09,1.508,1.514,1.508,1.514,61624.0
2018-08-10,1.514,1.514,1.503,1.503,39302.0
2018-08-13,1.497,1.497,1.497,1.497,424.0
2018-08-14,1.503,1.514,1.503,1.514,91397.0
2018-08-15,1.514,1.52,1.508,1.52,131650.0
2018-08-16,1.514,1.526,1.514,1.526,68713.0
2018-08-17,1.532,1.532,1.526,1.526,63845.0
2018-08-20,1.543,1.543,1.532,1.537,48950.0
2018-08-21,1.532,1.532,1.514,1.514,35200.0
2018-08-22,1.514,1.514,1.514,1.514,0.0
2018-08-23,1.514,1.514,1.514,1.514,5000.0
2018-08-24,1.514,1.514,1.503,1.503,29814.0
2018-08-27,1.503,1.508,1.503,1.508,19415.0
2018-08-28,1.52,1.52,1.514,1.514,16322.0
2018-08-29,1.526,1.532,1.52,1.526,22560.0
2018-08-30,1.532,1.532,1.532,1.532,3500.0
2018-08-31,1.532,1.532,1.52,1.52,15650.0
2018-09-03,1.52,1.52,1.514,1.514,24850.0
2018-09-04,1.514,1.52,1.514,1.52,40509.0
2018-09-05,1.508,1.508,1.497,1.497,46621.0
2018-09-06,1.497,1.497,1.485,1.485,19694.0
2018-09-07,1.485,1.485,1.485,1.485,9906.0
2018-09-10,1.485,1.497,1.485,1.485,61650.0
2018-09-11,1.508,1.508,1.491,1.491,13744.0
2018-09-12,1.491,1.491,1.491,1.491,550.0
2018-09-13,1.491,1.497,1.479,1.479,18025.0
2018-09-14,1.479,1.503,1.479,1.491,14100.0
2018-09-17,1.485,1.491,1.485,1.491,18730.0
2018-09-18,1.491,1.491,1.491,1.491,2500.0
2018-09-19,1.491,1.503,1.491,1.497,10705.0
2018-09-20,1.491,1.491,1.491,1.491,42262.0
2018-09-21,1.497,1.497,1.491,1.491,12530.0
2018-09-24,1.497,1.508,1.497,1.508,5000.0
2018-09-25,1.503,1.503,1.497,1.497,21231.0
2018-09-26,1.497,1.497,1.497,1.497,18000.0
2018-09-27,1.497,1.503,1.497,1.497,4950.0
2018-09-28,1.503,1.508,1.503,1.503,7000.0
2018-10-01,1.497,1.497,1.485,1.497,18459.0
2018-10-02,1.522,1.522,1.492,1.492,65596.0
2018-10-03,1.498,1.504,1.492,1.492,61380.0
2018-10-04,1.504,1.51,1.504,1.504,4280.0
2018-10-05,1.504,1.516,1.504,1.516,40207.0
2018-10-08,1.51,1.51,1.492,1.492,24116.0
2018-10-09,1.486,1.486,1.474,1.48,81148.0
2018-10-10,1.492,1.492,1.468,1.48,212962.0
2018-10-11,1.48,1.48,1.45,1.45,187078.0
2018-10-12,1.45,1.45,1.432,1.444,62041.0
2018-10-15,1.456,1.456,1.42,1.432,124092.0
2018-10-16,1.432,1.438,1.432,1.438,51379.0
2018-10-17,1.444,1.462,1.444,1.45,95755.0
2018-10-18,1.456,1.456,1.45,1.456,51550.0
2018-10-19,1.45,1.462,1.45,1.462,18817.0
2018-10-22,1.45,1.45,1.444,1.45,57500.0
2018-10-23,1.444,1.444,1.432,1.432,19995.0
2018-10-24,1.432,1.438,1.426,1.432,45741.0
2018-10-25,1.414,1.42,1.397,1.397,116879.0
2018-10-26,1.403,1.468,1.379,1.385,117130.0
2018-10-29,1.397,1.403,1.385,1.385,10810.0
2018-10-30,1.403,1.42,1.403,1.42,164956.0
2018-10-31,1.42,1.432,1.414,1.42,24651.0
2018-11-01,1.432,1.438,1.42,1.432,73912.0
2018-11-02,1.432,1.432,1.42,1.42,45467.0
2018-11-05,1.426,1.432,1.426,1.432,27000.0
2018-11-06,1.432,1.432,1.432,1.432,13000.0
2018-11-07,1.462,1.462,1.432,1.432,39889.0
2018-11-08,1.45,1.45,1.444,1.45,22500.0
2018-11-09,1.45,1.45,1.444,1.444,7544.0
2018-11-12,1.45,1.45,1.45,1.45,58601.0
2018-11-13,1.45,1.45,1.432,1.438,148058.0
2018-11-14,1.438,1.438,1.414,1.414,80076.0
2018-11-15,1.414,1.414,1.403,1.403,50074.0
2018-11-16,1.42,1.42,1.409,1.42,11000.0
2018-11-19,1.426,1.426,1.403,1.403,13059.0
2018-11-20,1.397,1.403,1.391,1.391,90280.0
2018-11-21,1.385,1.397,1.367,1.397,213499.0
2018-11-22,1.403,1.403,1.397,1.397,23127.0
2018-11-23,1.409,1.414,1.397,1.409,52872.0
2018-11-26,1.409,1.409,1.403,1.403,7750.0
2018-11-27,1.409,1.409,1.409,1.409,8474.0
2018-11-28,1.42,1.42,1.414,1.414,3477.0
2018-11-29,1.426,1.426,1.414,1.426,39029.0
2018-11-30,1.414,1.414,1.403,1.409,54470.0
2018-12-03,1.42,1.426,1.409,1.414,189146.0
2018-12-04,1.414,1.42,1.414,1.414,103150.0
2018-12-05,1.391,1.403,1.385,1.397,31150.0
2018-12-06,1.397,1.397,1.391,1.397,34210.0
2018-12-07,1.397,1.409,1.397,1.403,8900.0
2018-12-10,1.397,1.397,1.373,1.373,55727.0
2018-12-11,1.373,1.379,1.373,1.373,24847.0
2018-12-12,1.373,1.397,1.373,1.397,9980.0
2018-12-13,1.397,1.403,1.391,1.397,15445.0
2018-12-14,1.391,1.391,1.379,1.379,25817.0
2018-12-17,1.373,1.379,1.367,1.379,13263.0
2018-12-18,1.379,1.379,1.361,1.367,94243.0
2018-12-19,1.373,1.373,1.355,1.367,72363.0
2018-12-20,1.367,1.367,1.355,1.355,52897.0
2018-12-21,1.355,1.355,1.331,1.331,60553.0
2018-12-24,1.331,1.337,1.331,1.337,10392.0
2018-12-27,1.355,1.367,1.349,1.361,82333.0
2018-12-28,1.361,1.373,1.361,1.373,11254.0
2018-12-31,1.391,1.391,1.391,1.391,5300.0
2019-01-02,1.389,1.389,1.371,1.371,42500.0
2019-01-03,1.371,1.389,1.371,1.383,12535.0
2019-01-04,1.383,1.383,1.383,1.383,1000.0
2019-01-07,1.396,1.402,1.396,1.402,30720.0
2019-01-08,1.396,1.402,1.396,1.402,66259.0
2019-01-09,1.408,1.414,1.408,1.414,10824.0
2019-01-10,1.426,1.426,1.414,1.414,11840.0
2019-01-11,1.426,1.426,1.426,1.426,19915.0
2019-01-14,1.42,1.426,1.408,1.42,137374.0
2019-01-15,1.42,1.42,1.42,1.42,50511.0
2019-01-16,1.432,1.432,1.42,1.42,8646.0
2019-01-17,1.432,1.438,1.432,1.432,23000.0
2019-01-18,1.438,1.438,1.426,1.432,7625.0
2019-01-21,1.438,1.45,1.438,1.438,56846.0
2019-01-22,1.444,1.444,1.432,1.438,17957.0
2019-01-23,1.432,1.438,1.426,1.426,86250.0
2019-01-24,1.438,1.438,1.426,1.426,26336.0
2019-01-25,1.438,1.456,1.438,1.444,10700.0
2019-01-29,1.456,1.456,1.432,1.432,124682.0
2019-01-30,1.432,1.438,1.432,1.432,9467.0
2019-01-31,1.438,1.456,1.432,1.438,170488.0
2019-02-01,1.438,1.438,1.426,1.426,9388.0
2019-02-04,1.438,1.444,1.432,1.432,4963.0
2019-02-05,1.469,1.475,1.463,1.463,27196.0
2019-02-06,1.487,1.487,1.469,1.475,10396.0
2019-02-07,1.481,1.487,1.481,1.481,148101.0
2019-02-08,1.481,1.487,1.481,1.487,7074.0
2019-02-11,1.481,1.481,1.469,1.481,17210.0
2019-02-12,1.481,1.487,1.481,1.487,2805.0
2019-02-13,1.481,1.487,1.481,1.481,8614.0
2019-02-14,1.481,1.487,1.469,1.481,20507.0
2019-02-15,1.475,1.481,1.475,1.481,9200.0
2019-02-18,1.481,1.481,1.481,1.481,58358.0
2019-02-19,1.481,1.487,1.481,1.487,58779.0
2019-02-20,1.493,1.493,1.475,1.481,37915.0
2019-02-21,1.487,1.505,1.487,1.493,47967.0
2019-02-22,1.511,1.511,1.499,1.505,12080.0
2019-02-25,1.511,1.511,1.505,1.505,25842.0
2019-02-26,1.517,1.517,1.505,1.505,8912.0
2019-02-27,1.505,1.505,1.505,1.505,4789.0
2019-02-28,1.511,1.517,1.499,1.511,16000.0
2019-03-01,1.511,1.53,1.511,1.53,24283.0
2019-03-04,1.524,1.536,1.524,1.53,65207.0
2019-03-05,1.53,1.53,1.517,1.53,58952.0
2019-03-06,1.53,1.53,1.53,1.53,104854.0
2019-03-07,1.536,1.542,1.536,1.536,157490.0
2019-03-08,1.536,1.536,1.524,1.524,62426.0
2019-03-11,1.524,1.53,1.517,1.517,68500.0
2019-03-12,1.536,1.536,1.53,1.53,23200.0
2019-03-13,1.517,1.517,1.511,1.511,6400.0
2019-03-14,1.524,1.524,1.505,1.511,20452.0
2019-03-15,1.511,1.524,1.511,1.511,29970.0
2019-03-18,1.517,1.517,1.511,1.511,54878.0
2019-03-19,1.517,1.524,1.517,1.524,2677.0
2019-03-20,1.517,1.524,1.517,1.517,5000.0
2019-03-21,1.517,1.517,1.505,1.511,8000.0
2019-03-22,1.517,1.53,1.517,1.517,27672.0
2019-03-25,1.505,1.511,1.505,1.511,31510.0
2019-03-26,1.511,1.517,1.511,1.511,17473.0
2019-03-27,1.511,1.511,1.499,1.499,36700.0
2019-03-28,1.511,1.517,1.511,1.511,8887.0
2019-03-29,1.524,1.524,1.517,1.524,74806.0
2019-04-01,1.539,1.545,1.533,1.533,82631.0
2019-04-02,1.539,1.545,1.539,1.539,27735.0
2019-04-03,1.545,1.558,1.545,1.545,14600.0
2019-04-04,1.545,1.545,1.539,1.539,9738.0
2019-04-05,1.539,1.539,1.52,1.52,56830.0
2019-04-08,1.527,1.539,1.527,1.527,100108.0
2019-04-09,1.533,1.539,1.533,1.539,41000.0
2019-04-10,1.52,1.533,1.52,1.527,124000.0
2019-04-11,1.527,1.533,1.52,1.52,141300.0
2019-04-12,1.533,1.552,1.533,1.552,163265.0
2019-04-15,1.545,1.545,1.539,1.539,46138.0
2019-04-16,1.545,1.552,1.545,1.545,53672.0
2019-04-17,1.552,1.558,1.545,1.545,20079.0
2019-04-18,1.558,1.558,1.545,1.545,20249.0
2019-04-23,1.558,1.564,1.558,1.564,162828.0
2019-04-24,1.57,1.583,1.57,1.577,196582.0
2019-04-26,1.577,1.583,1.577,1.583,41906.0
2019-04-29,1.583,1.583,1.577,1.577,11837.0
2019-04-30,1.577,1.583,1.564,1.583,16660.0
2019-05-01,1.583,1.583,1.583,1.583,4000.0
2019-05-02,1.577,1.577,1.564,1.564,5943.0
2019-05-03,1.577,1.577,1.57,1.57,5600.0
2019-05-06,1.57,1.57,1.552,1.558,227915.0
2019-05-07,1.564,1.577,1.564,1.564,52844.0
2019-05-08,1.564,1.564,1.564,1.564,45036.0
2019-05-09,1.57,1.57,1.564,1.564,35200.0
2019-05-10,1.57,1.577,1.57,1.57,21196.0
2019-05-13,1.57,1.57,1.564,1.564,104500.0
2019-05-14,1.552,1.552,1.545,1.552,86019.0
2019-05-15,1.564,1.564,1.545,1.545,252700.0
2019-05-16,1.558,1.558,1.558,1.558,10309.0
2019-05-17,1.57,1.57,1.564,1.564,85942.0
2019-05-20,1.57,1.608,1.57,1.595,94355.0
2019-05-21,1.602,1.608,1.602,1.608,32039.0
2019-05-22,1.614,1.62,1.614,1.62,49460.0
2019-05-23,1.614,1.62,1.614,1.62,25152.0
2019-05-24,1.608,1.608,1.595,1.602,68192.0
2019-05-27,1.62,1.62,1.595,1.595,37050.0
2019-05-28,1.614,1.614,1.602,1.602,21574.0
2019-05-29,1.602,1.602,1.602,1.602,15504.0
2019-05-30,1.602,1.602,1.589,1.589,24946.0
2019-05-31,1.595,1.595,1.583,1.583,23506.0
2019-06-03,1.595,1.595,1.577,1.583,40801.0
2019-06-04,1.583,1.583,1.577,1.577,118133.0
2019-06-05,1.583,1.589,1.583,1.589,17678.0
2019-06-06,1.589,1.595,1.583,1.583,24374.0
2019-06-07,1.589,1.602,1.589,1.602,41247.0
2019-06-11,1.62,1.62,1.608,1.614,95040.0
2019-06-12,1.627,1.633,1.608,1.608,101057.0
2019-06-13,1.627,1.627,1.608,1.62,62596.0
2019-06-14,1.62,1.62,1.614,1.614,37422.0
2019-06-17,1.608,1.614,1.608,1.614,15526.0
2019-06-18,1.614,1.62,1.614,1.614,207239.0
2019-06-19,1.627,1.633,1.62,1.62,1137022.0
2019-06-20,1.627,1.633,1.627,1.627,157650.0
2019-06-21,1.633,1.633,1.62,1.62,149361.0
2019-06-24,1.62,1.639,1.62,1.633,170400.0
2019-06-25,1.639,1.639,1.627,1.633,92752.0
2019-06-26,1.627,1.633,1.627,1.627,25282.0
2019-06-27,1.627,1.627,1.62,1.627,85027.0
2019-06-28,1.633,1.633,1.62,1.62,117378.0
2019-07-01,1.633,1.633,1.62,1.62,49192.0
2019-07-02,1.639,1.639,1.627,1.627,9002.0
2019-07-03,1.627,1.639,1.627,1.633,129383.0
2019-07-04,1.639,1.645,1.633,1.633,128065.0
2019-07-05,1.645,1.652,1.639,1.645,57798.0
2019-07-08,1.645,1.645,1.633,1.633,249281.0
2019-07-09,1.633,1.633,1.62,1.633,406637.0
2019-07-10,1.646,1.646,1.639,1.639,22971.0
2019-07-11,1.695,1.695,1.65,1.669,97857.0
2019-07-12,1.663,1.669,1.663,1.663,75777.0
2019-07-15,1.656,1.656,1.643,1.65,261270.0
2019-07-16,1.65,1.65,1.637,1.643,82569.0
2019-07-17,1.65,1.65,1.643,1.65,23536.0
2019-07-18,1.643,1.65,1.637,1.637,146270.0
2019-07-19,1.669,1.669,1.65,1.65,144561.0
2019-07-22,1.643,1.65,1.643,1.643,35227.0
2019-07-23,1.656,1.663,1.65,1.656,67400.0
2019-07-24,1.663,1.676,1.663,1.663,180582.0
2019-07-25,1.669,1.682,1.669,1.676,26549.0
2019-07-26,1.682,1.682,1.676,1.682,38825.0
2019-07-29,1.682,1.689,1.676,1.676,42710.0
2019-07-30,1.689,1.695,1.682,1.689,17849.0
2019-07-31,1.689,1.689,1.676,1.682,158952.0
2019-08-01,1.682,1.682,1.669,1.682,77475.0
2019-08-02,1.669,1.669,1.663,1.669,21614.0
2019-08-05,1.669,1.669,1.643,1.643,87744.0
2019-08-06,1.63,1.63,1.597,1.597,232400.0
2019-08-07,1.604,1.623,1.597,1.617,269870.0
2019-08-08,1.61,1.623,1.597,1.617,348900.0
2019-08-09,1.623,1.63,1.617,1.623,189738.0
2019-08-12,1.63,1.637,1.623,1.623,59000.0
2019-08-13,1.63,1.637,1.63,1.63,39500.0
2019-08-14,1.637,1.637,1.63,1.637,22815.0
2019-08-15,1.623,1.623,1.584,1.584,154317.0
2019-08-16,1.584,1.597,1.584,1.591,128196.0
2019-08-19,1.61,1.61,1.604,1.61,8850.0
2019-08-20,1.617,1.623,1.617,1.623,42400.0
2019-08-21,1.617,1.617,1.61,1.61,16107.0
2019-08-22,1.63,1.63,1.617,1.617,10402.0
2019-08-23,1.623,1.637,1.623,1.637,18200.0
2019-08-26,1.604,1.617,1.604,1.61,47200.0
2019-08-27,1.617,1.63,1.617,1.617,42997.0
2019-08-28,1.623,1.623,1.617,1.617,43997.0
2019-08-29,1.63,1.63,1.623,1.63,44684.0
2019-08-30,1.637,1.653,1.637,1.653,36073.0
2019-09-02,1.65,1.65,1.637,1.637,149557.0
2019-09-03,1.65,1.656,1.637,1.637,54478.0
2019-09-04,1.637,1.637,1.63,1.63,38888.0
2019-09-05,1.65,1.656,1.643,1.65,229542.0
2019-09-06,1.663,1.663,1.656,1.663,25771.0
2019-09-09,1.663,1.669,1.663,1.663,14398.0
2019-09-10,1.663,1.669,1.65,1.663,47436.0
2019-09-11,1.663,1.669,1.663,1.663,8317.0
2019-09-12,1.669,1.682,1.669,1.682,15175.0
2019-09-13,1.682,1.682,1.676,1.676,31988.0
2019-09-16,1.689,1.689,1.676,1.682,26096.0
2019-09-17,1.676,1.682,1.676,1.676,11573.0
2019-09-18,1.689,1.689,1.682,1.682,72392.0
2019-09-19,1.689,1.702,1.689,1.695,24011.0
2019-09-20,1.702,1.708,1.695,1.695,72393.0
2019-09-23,1.695,1.702,1.695,1.702,38237.0
2019-09-24,1.708,1.708,1.695,1.708,16055.0
2019-09-25,1.695,1.702,1.689,1.702,39003.0
2019-09-26,1.702,1.702,1.689,1.689,24836.0
2019-09-27,1.702,1.708,1.695,1.702,31605.0
2019-09-30,1.708,1.708,1.702,1.702,20212.0
2019-10-01,1.734,1.734,1.714,1.721,172974.0
2019-10-02,1.708,1.708,1.701,1.701,40577.0
2019-10-03,1.694,1.694,1.648,1.668,104219.0
2019-10-04,1.661,1.668,1.654,1.668,138338.0
2019-10-07,1.668,1.668,1.661,1.668,1943.0
2019-10-08,1.674,1.681,1.674,1.674,10769.0
2019-10-09,1.674,1.674,1.661,1.661,74375.0
2019-10-10,1.674,1.674,1.668,1.668,284467.0
2019-10-11,1.681,1.688,1.681,1.681,59678.0
2019-10-14,1.688,1.701,1.688,1.694,62286.0
2019-10-15,1.694,1.701,1.688,1.694,117668.0
2019-10-16,1.708,1.721,1.708,1.721,12783.0
2019-10-17,1.721,1.728,1.708,1.708,84731.0
2019-10-18,1.708,1.708,1.701,1.701,64433.0
2019-10-21,1.701,1.708,1.701,1.708,45700.0
2019-10-22,1.714,1.741,1.714,1.714,38126.0
2019-10-23,1.708,1.714,1.708,1.708,74910.0
2019-10-24,1.721,1.728,1.721,1.728,34800.0
2019-10-25,1.728,1.734,1.728,1.734,42900.0
2019-10-28,1.741,1.741,1.728,1.734,30000.0
2019-10-29,1.734,1.734,1.728,1.728,54585.0
2019-10-30,1.721,1.728,1.714,1.714,39050.0
2019-10-31,1.714,1.714,1.701,1.714,33468.0
2019-11-01,1.701,1.708,1.701,1.708,32879.0
2019-11-04,1.721,1.721,1.701,1.701,39624.0
2019-11-05,1.701,1.714,1.701,1.701,88170.0
2019-11-06,1.714,1.714,1.681,1.681,113448.0
2019-11-07,1.701,1.714,1.701,1.714,43000.0
2019-11-08,1.714,1.721,1.701,1.701,33006.0
2019-11-11,1.694,1.734,1.694,1.728,110847.0
2019-11-12,1.728,1.728,1.708,1.708,111286.0
2019-11-13,1.734,1.734,1.728,1.728,29000.0
2019-11-14,1.721,1.728,1.721,1.721,204400.0
2019-11-15,1.728,1.747,1.728,1.747,32356.0
2019-11-18,1.747,1.747,1.728,1.734,30951.0
2019-11-19,1.734,1.734,1.728,1.734,9500.0
2019-11-20,1.734,1.741,1.721,1.728,38890.0
2019-11-21,1.714,1.714,1.701,1.701,57405.0
2019-11-22,1.721,1.721,1.714,1.721,65931.0
2019-11-25,1.728,1.728,1.721,1.728,63548.0
2019-11-26,1.734,1.741,1.734,1.741,28000.0
2019-11-27,1.741,1.754,1.741,1.754,72975.0
2019-11-28,1.754,1.761,1.747,1.754,53458.0
2019-11-29,1.754,1.754,1.754,1.754,34417.0
2019-12-02,1.741,1.761,1.741,1.754,92815.0
2019-12-03,1.741,1.741,1.714,1.714,160548.0
2019-12-04,1.708,1.708,1.681,1.688,178727.0
2019-12-05,1.701,1.708,1.694,1.708,104903.0
2019-12-06,1.714,1.714,1.708,1.708,130235.0
2019-12-09,1.721,1.721,1.708,1.708,117504.0
2019-12-10,1.708,1.714,1.708,1.708,45438.0
2019-12-11,1.701,1.714,1.701,1.701,3807.0
2019-12-12,1.708,1.708,1.701,1.708,34333.0
2019-12-13,1.714,1.721,1.714,1.721,151500.0
2019-12-16,1.734,1.747,1.728,1.741,109200.0
2019-12-17,1.734,1.754,1.734,1.747,60907.0
2019-12-18,1.741,1.747,1.741,1.747,32917.0
2019-12-19,1.747,1.747,1.741,1.741,53211.0
2019-12-20,1.734,1.734,1.721,1.721,19000.0
2019-12-23,1.728,1.728,1.721,1.728,30468.0
2019-12-24,1.721,1.721,1.714,1.721,21190.0
2019-12-27,1.728,1.728,1.728,1.728,4999.0
2019-12-30,1.728,1.728,1.714,1.728,71063.0
2019-12-31,1.721,1.721,1.708,1.708,57640.0
2020-01-02,1.724,1.724,1.71,1.724,61041.0
2020-01-03,1.724,1.73,1.724,1.73,20000.0
2020-01-06,1.737,1.737,1.71,1.717,59667.0
2020-01-07,1.724,1.737,1.724,1.73,60150.0
2020-01-08,1.737,1.737,1.724,1.737,111600.0
2020-01-09,1.757,1.757,1.75,1.75,45619.0
2020-01-10,1.764,1.764,1.757,1.757,197148.0
2020-01-13,1.764,1.764,1.75,1.757,77362.0
2020-01-14,1.757,1.771,1.757,1.764,106274.0
2020-01-15,1.771,1.777,1.764,1.771,56342.0
2020-01-16,1.771,1.791,1.771,1.791,200719.0
2020-01-17,1.804,1.804,1.784,1.791,139031.0
2020-01-20,1.784,1.798,1.777,1.777,84600.0
2020-01-21,1.777,1.784,1.771,1.777,165360.0
2020-01-22,1.791,1.791,1.784,1.791,93476.0
2020-01-23,1.791,1.791,1.784,1.784,51232.0
2020-01-24,1.784,1.798,1.777,1.777,64540.0
2020-01-28,1.744,1.771,1.744,1.771,64900.0
2020-01-29,1.764,1.777,1.764,1.771,64100.0
2020-01-30,1.784,1.784,1.771,1.784,67870.0
2020-01-31,1.784,1.791,1.784,1.784,80908.0
2020-02-03,1.75,1.764,1.75,1.757,102079.0
2020-02-04,1.764,1.771,1.757,1.764,131671.0
2020-02-05,1.777,1.784,1.764,1.764,77579.0
2020-02-06,1.777,1.791,1.777,1.784,36426.0
2020-02-07,1.798,1.798,1.771,1.777,35681.0
2020-02-10,1.771,1.777,1.771,1.777,22042.0
2020-02-11,1.784,1.791,1.777,1.777,47989.0
2020-02-12,1.784,1.798,1.784,1.791,47183.0
2020-02-13,1.791,1.804,1.784,1.798,66287.0
2020-02-14,1.798,1.804,1.784,1.791,203300.0
2020-02-17,1.784,1.804,1.784,1.804,77635.0
2020-02-18,1.804,1.804,1.791,1.791,14283.0
2020-02-19,1.798,1.804,1.798,1.804,144396.0
2020-02-20,1.804,1.825,1.804,1.818,24768.0
2020-02-21,1.811,1.818,1.811,1.811,1195.0
2020-02-24,1.811,1.811,1.75,1.764,240476.0
2020-02-25,1.697,1.757,1.697,1.744,126603.0
2020-02-26,1.717,1.724,1.69,1.69,303803.0
2020-02-27,1.69,1.71,1.683,1.69,161749.0
2020-02-28,1.649,1.67,1.636,1.656,203835.0
2020-03-02,1.67,1.67,1.602,1.636,260734.0
2020-03-03,1.67,1.67,1.649,1.656,329245.0
2020-03-04,1.656,1.656,1.596,1.616,273136.0
2020-03-05,1.629,1.656,1.629,1.643,357502.0
2020-03-06,1.629,1.629,1.596,1.602,149609.0
2020-03-09,1.596,1.596,1.461,1.501,485779.0
2020-03-10,1.481,1.522,1.414,1.522,254270.0
2020-03-11,1.562,1.562,1.474,1.481,339962.0
2020-03-12,1.447,1.468,1.353,1.367,232590.0
2020-03-13,1.34,1.414,1.246,1.367,244726.0
2020-03-16,1.38,1.38,1.293,1.309,197150.0
2020-03-17,1.225,1.346,1.225,1.34,134187.0
2020-03-18,1.34,1.34,1.239,1.239,270035.0
2020-03-19,1.235,1.266,1.205,1.205,143018.0
2020-03-20,1.246,1.266,1.219,1.219,131811.0
2020-03-23,1.205,1.212,1.118,1.134,172093.0
2020-03-24,1.145,1.195,1.145,1.195,144516.0
2020-03-25,1.246,1.276,1.232,1.239,155407.0
2020-03-26,1.299,1.313,1.279,1.306,230966.0
2020-03-27,1.346,1.346,1.246,1.246,646284.0
2020-03-30,1.239,1.296,1.232,1.272,117779.0
2020-03-31,1.347,1.361,1.279,1.279,157064.0
2020-04-01,1.338,1.358,1.334,1.334,139089.0
2020-04-02,1.327,1.327,1.3,1.317,77379.0
2020-04-03,1.331,1.331,1.28,1.283,7908.0
2020-04-06,1.297,1.344,1.297,1.331,114282.0
2020-04-07,1.385,1.385,1.324,1.327,97959.0
2020-04-08,1.314,1.355,1.314,1.338,181493.0
2020-04-09,1.338,1.358,1.338,1.358,120065.0
2020-04-14,1.361,1.385,1.361,1.385,68215.0
2020-04-15,1.406,1.406,1.372,1.372,80906.0
2020-04-16,1.365,1.365,1.348,1.365,100131.0
2020-04-17,1.365,1.406,1.365,1.385,85540.0
2020-04-20,1.399,1.399,1.361,1.361,41744.0
2020-04-21,1.365,1.365,1.324,1.324,103219.0
2020-04-22,1.324,1.324,1.29,1.324,26460.0
2020-04-23,1.331,1.331,1.317,1.317,5442.0
2020-04-24,1.334,1.334,1.324,1.331,16324.0
2020-04-27,1.32,1.338,1.32,1.338,16550.0
2020-04-28,1.331,1.365,1.331,1.344,14407.0
2020-04-29,1.341,1.365,1.341,1.358,19931.0
2020-04-30,1.365,1.406,1.365,1.399,97401.0
2020-05-01,1.378,1.378,1.338,1.344,83496.0
2020-05-04,1.344,1.351,1.317,1.348,119165.0
2020-05-05,1.361,1.361,1.358,1.358,20445.0
2020-05-06,1.358,1.365,1.348,1.361,66273.0
2020-05-07,1.351,1.365,1.351,1.358,38863.0
2020-05-08,1.378,1.378,1.365,1.365,60339.0
2020-05-11,1.372,1.399,1.372,1.385,49998.0
2020-05-12,1.372,1.378,1.365,1.378,14996.0
2020-05-13,1.378,1.378,1.351,1.361,22701.0
2020-05-14,1.365,1.365,1.365,1.365,5025.0
2020-05-15,1.365,1.365,1.365,1.365,5000.0
2020-05-18,1.372,1.385,1.372,1.378,23527.0
2020-05-19,1.406,1.413,1.392,1.392,60561.0
2020-05-20,1.399,1.406,1.392,1.399,16581.0
2020-05-21,1.413,1.419,1.399,1.399,21514.0
2020-05-22,1.406,1.406,1.385,1.385,38261.0
2020-05-25,1.385,1.409,1.385,1.399,27284.0
2020-05-26,1.413,1.447,1.413,1.447,42141.0
2020-05-27,1.447,1.474,1.433,1.474,22365.0
2020-05-28,1.494,1.501,1.467,1.467,36722.0
2020-05-29,1.467,1.467,1.454,1.46,47420.0
2020-06-01,1.467,1.467,1.46,1.46,44658.0
2020-06-02,1.454,1.474,1.454,1.467,23075.0
2020-06-03,1.474,1.501,1.474,1.501,22477.0
2020-06-04,1.542,1.542,1.508,1.515,139159.0
2020-06-05,1.501,1.515,1.501,1.508,95437.0
2020-06-09,1.57,1.57,1.549,1.556,62724.0
2020-06-10,1.57,1.576,1.542,1.556,80968.0
2020-06-11,1.556,1.556,1.494,1.501,12008.0
2020-06-12,1.44,1.474,1.44,1.454,63578.0
2020-06-15,1.44,1.481,1.433,1.433,91899.0
2020-06-16,1.46,1.508,1.46,1.501,79073.0
2020-06-17,1.508,1.508,1.494,1.494,74431.0
2020-06-18,1.494,1.501,1.488,1.501,16184.0
2020-06-19,1.508,1.508,1.494,1.494,129972.0
2020-06-22,1.488,1.508,1.488,1.508,9500.0
2020-06-23,1.501,1.508,1.501,1.508,12573.0
2020-06-24,1.494,1.501,1.474,1.488,47388.0
2020-06-25,1.481,1.481,1.46,1.46,91829.0
2020-06-26,1.467,1.488,1.467,1.474,48113.0
2020-06-29,1.467,1.467,1.447,1.447,41653.0
2020-06-30,1.447,1.494,1.447,1.467,88813.0
2020-07-01,1.501,1.501,1.494,1.494,2500.0
2020-07-02,1.515,1.515,1.488,1.501,7094.0
2020-07-03,1.529,1.535,1.522,1.522,38500.0
2020-07-06,1.515,1.522,1.515,1.522,8424.0
2020-07-07,1.501,1.529,1.501,1.515,37725.0
2020-07-08,1.515,1.515,1.494,1.494,19890.0
2020-07-09,1.488,1.508,1.488,1.488,26424.0
2020-07-10,1.501,1.501,1.488,1.488,30959.0
2020-07-13,1.51,1.524,1.504,1.504,31209.0
2020-07-14,1.504,1.504,1.497,1.497,4293.0
2020-07-15,1.517,1.517,1.517,1.517,16376.0
2020-07-16,1.517,1.517,1.517,1.517,3725.0
2020-07-17,1.524,1.524,1.524,1.524,4000.0
2020-07-20,1.517,1.517,1.504,1.517,17032.0
2020-07-21,1.517,1.538,1.517,1.538,19100.0
2020-07-22,1.545,1.545,1.517,1.517,13019.0
2020-07-23,1.517,1.517,1.517,1.517,10335.0
2020-07-24,1.517,1.517,1.517,1.517,2000.0
2020-07-27,1.517,1.517,1.497,1.497,20808.0
2020-07-28,1.524,1.524,1.524,1.524,923.0
2020-07-29,1.504,1.504,1.497,1.497,13086.0
2020-07-30,1.524,1.524,1.524,1.524,270.0
2020-07-31,1.497,1.497,1.483,1.483,9059.0
2020-08-03,1.483,1.497,1.476,1.497,15029.0
2020-08-04,1.497,1.517,1.497,1.51,42647.0
2020-08-05,1.504,1.504,1.504,1.504,3900.0
2020-08-06,1.504,1.51,1.504,1.504,210073.0
2020-08-07,1.51,1.51,1.497,1.497,40577.0
2020-08-10,1.504,1.545,1.504,1.524,99337.0
2020-08-11,1.545,1.559,1.531,1.531,35340.0
2020-08-12,1.538,1.545,1.538,1.538,29159.0
2020-08-13,1.566,1.566,1.51,1.517,28532.0
2020-08-14,1.538,1.552,1.531,1.531,12331.0
2020-08-17,1.531,1.531,1.517,1.517,1243.0
2020-08-18,1.524,1.531,1.517,1.517,30630.0
2020-08-19,1.552,1.559,1.545,1.545,48629.0
2020-08-20,1.531,1.531,1.531,1.531,40270.0
2020-08-21,1.538,1.538,1.524,1.524,14595.0
2020-08-24,1.524,1.524,1.524,1.524,71795.0
2020-08-25,1.538,1.552,1.538,1.552,13913.0
2020-08-26,1.552,1.552,1.524,1.545,22900.0
2020-08-27,1.552,1.552,1.545,1.545,50.0
2020-08-28,1.538,1.545,1.524,1.531,60017.0
2020-08-31,1.531,1.531,1.531,1.531,9202.0
2020-09-01,1.524,1.524,1.49,1.49,98102.0
2020-09-02,1.517,1.531,1.517,1.524,52595.0
2020-09-03,1.538,1.538,1.524,1.524,33587.0
2020-09-04,1.517,1.517,1.497,1.497,16221.0
2020-09-07,1.497,1.504,1.497,1.497,26051.0
2020-09-08,1.51,1.524,1.51,1.524,7000.0
2020-09-09,1.504,1.504,1.49,1.497,18110.0
2020-09-10,1.497,1.504,1.497,1.504,14955.0
2020-09-11,1.483,1.497,1.483,1.497,43433.0
2020-09-14,1.504,1.504,1.49,1.49,9078.0
2020-09-15,1.49,1.504,1.49,1.497,4043.0
2020-09-16,1.552,1.552,1.497,1.51,19317.0
2020-09-17,1.504,1.51,1.504,1.51,450.0
2020-09-18,1.497,1.497,1.497,1.497,1000.0
2020-09-21,1.497,1.497,1.476,1.476,33601.0
2020-09-22,1.476,1.476,1.469,1.476,15877.0
2020-09-23,1.51,1.51,1.483,1.504,2200.0
2020-09-24,1.49,1.49,1.49,1.49,2500.0
2020-09-25,1.517,1.517,1.497,1.497,168100.0
2020-09-28,1.51,1.517,1.51,1.51,9626.0
2020-09-29,1.51,1.517,1.51,1.51,12214.0
2020-09-30,1.483,1.49,1.483,1.49,10550.0
2020-10-01,1.497,1.497,1.49,1.49,66125.0
2020-10-02,1.476,1.49,1.476,1.483,15229.0
2020-10-05,1.483,1.483,1.483,1.483,0.0
2020-10-06,1.504,1.518,1.497,1.497,120499.0
2020-10-07,1.511,1.531,1.511,1.531,63734.0
2020-10-08,1.531,1.559,1.531,1.531,30834.0
2020-10-09,1.538,1.545,1.538,1.538,845.0
2020-10-12,1.538,1.552,1.538,1.545,6409.0
2020-10-13,1.545,1.566,1.545,1.566,33732.0
2020-10-14,1.552,1.566,1.552,1.552,34681.0
2020-10-15,1.566,1.566,1.566,1.566,18685.0
2020-10-16,1.552,1.566,1.552,1.552,15254.0
2020-10-19,1.566,1.58,1.566,1.566,40296.0
2020-10-20,1.566,1.573,1.552,1.559,9858.0
2020-10-21,1.566,1.566,1.559,1.559,1325.0
2020-10-22,1.559,1.559,1.538,1.559,3318.0
2020-10-23,1.552,1.552,1.552,1.552,20000.0
2020-10-26,1.559,1.566,1.545,1.545,29197.0
2020-10-27,1.545,1.545,1.531,1.531,11208.0
2020-10-28,1.531,1.538,1.525,1.531,25742.0
2020-10-29,1.504,1.518,1.504,1.504,12913.0
2020-10-30,1.518,1.518,1.504,1.504,500.0
2020-11-02,1.511,1.511,1.504,1.511,24973.0
2020-11-03,1.531,1.545,1.531,1.545,14824.0
2020-11-04,1.538,1.545,1.538,1.545,13593.0
2020-11-05,1.559,1.559,1.545,1.545,16000.0
2020-11-06,1.566,1.573,1.559,1.573,31877.0
2020-11-09,1.58,1.594,1.58,1.587,31082.0
2020-11-10,1.594,1.636,1.594,1.622,172116.0
2020-11-11,1.622,1.65,1.622,1.65,43219.0
2020-11-12,1.657,1.657,1.629,1.629,32482.0
2020-11-13,1.629,1.629,1.615,1.629,82382.0
2020-11-16,1.65,1.65,1.65,1.65,0.0
2020-11-17,1.622,1.664,1.622,1.643,23763.0
2020-11-18,1.622,1.664,1.622,1.643,67391.0
2020-11-19,1.657,1.657,1.65,1.65,23471.0
2020-11-20,1.664,1.678,1.664,1.671,21483.0
2020-11-23,1.657,1.678,1.657,1.671,30026.0
2020-11-24,1.678,1.692,1.678,1.685,55193.0
2020-11-25,1.692,1.706,1.692,1.706,98152.0
2020-11-26,1.706,1.706,1.692,1.692,97232.0
2020-11-27,1.692,1.692,1.678,1.678,10600.0
2020-11-30,1.678,1.685,1.671,1.671,41680.0
2020-12-01,1.664,1.671,1.664,1.671,85493.0
2020-12-02,1.678,1.678,1.664,1.671,9516.0
2020-12-03,1.671,1.685,1.671,1.678,41642.0
2020-12-04,1.678,1.685,1.671,1.671,39259.0
2020-12-07,1.692,1.699,1.678,1.678,57580.0
2020-12-08,1.692,1.692,1.685,1.685,8970.0
2020-12-09,1.699,1.699,1.699,1.699,23900.0
2020-12-10,1.706,1.706,1.685,1.699,22290.0
2020-12-11,1.685,1.685,1.685,1.685,2300.0
2020-12-14,1.685,1.699,1.678,1.699,47861.0
2020-12-15,1.692,1.692,1.671,1.692,8617.0
2020-12-16,1.692,1.706,1.678,1.678,45377.0
2020-12-17,1.678,1.699,1.678,1.685,78099.0
2020-12-18,1.699,1.699,1.685,1.685,12930.0
2020-12-21,1.692,1.692,1.678,1.678,6920.0
2020-12-22,1.678,1.678,1.65,1.65,58628.0
2020-12-23,1.678,1.692,1.664,1.664,73075.0
2020-12-24,1.636,1.692,1.636,1.671,42975.0
2020-12-29,1.706,1.706,1.692,1.692,50784.0
2020-12-30,1.692,1.692,1.664,1.664,40853.0
2020-12-31,1.692,1.692,1.664,1.664,58301.0
2021-01-04,1.688,1.688,1.681,1.688,12775.0
2021-01-05,1.688,1.688,1.688,1.688,440.0
2021-01-06,1.688,1.688,1.667,1.674,23694.0
2021-01-07,1.688,1.709,1.688,1.695,341256.0
2021-01-08,1.702,1.702,1.695,1.695,33300.0
2021-01-11,1.709,1.716,1.695,1.695,57112.0
2021-01-12,1.709,1.709,1.695,1.695,13297.0
2021-01-13,1.688,1.688,1.688,1.688,7500.0
2021-01-14,1.681,1.709,1.681,1.695,38277.0
2021-01-15,1.702,1.709,1.688,1.688,23592.0
2021-01-18,1.716,1.716,1.681,1.681,7137.0
2021-01-19,1.709,1.709,1.695,1.702,49584.0
2021-01-20,1.695,1.709,1.695,1.702,167281.0
2021-01-21,1.716,1.73,1.709,1.723,72993.0
2021-01-22,1.716,1.723,1.709,1.723,27800.0
2021-01-25,1.716,1.716,1.709,1.709,24500.0
2021-01-27,1.709,1.709,1.702,1.702,31072.0
2021-01-28,1.702,1.702,1.667,1.674,33407.0
2021-01-29,1.688,1.695,1.681,1.681,50853.0
2021-02-01,1.66,1.681,1.646,1.681,26843.0
2021-02-02,1.688,1.702,1.688,1.702,109845.0
2021-02-03,1.716,1.73,1.716,1.73,121997.0
2021-02-04,1.723,1.723,1.688,1.702,22598.0
2021-02-05,1.744,1.744,1.723,1.723,16013.0
2021-02-08,1.73,1.737,1.73,1.73,34014.0
2021-02-09,1.73,1.73,1.73,1.73,0.0
2021-02-10,1.716,1.737,1.716,1.737,35851.0
2021-02-11,1.737,1.737,1.73,1.73,3485.0
2021-02-12,1.73,1.73,1.723,1.73,10926.0
2021-02-15,1.716,1.737,1.716,1.737,40151.0
2021-02-16,1.737,1.744,1.73,1.744,123204.0
2021-02-17,1.744,1.758,1.737,1.737,328509.0
2021-02-18,1.758,1.758,1.737,1.744,30440.0
2021-02-19,1.751,1.751,1.716,1.716,16028.0
2021-02-22,1.723,1.723,1.716,1.716,32000.0
2021-02-23,1.716,1.723,1.709,1.723,29829.0
2021-02-24,1.73,1.73,1.716,1.73,22910.0
2021-02-25,1.737,1.737,1.73,1.73,61258.0
2021-02-26,1.744,1.744,1.695,1.702,22550.0
2021-03-01,1.709,1.716,1.702,1.716,20555.0
2021-03-02,1.737,1.744,1.723,1.723,13138.0
2021-03-03,1.723,1.73,1.723,1.73,3089.0
2021-03-04,1.73,1.73,1.709,1.716,38042.0
2021-03-05,1.702,1.723,1.702,1.716,35325.0
2021-03-08,1.744,1.758,1.744,1.744,56850.0
2021-03-09,1.737,1.737,1.737,1.737,30365.0
2021-03-10,1.744,1.751,1.73,1.73,50011.0
2021-03-11,1.737,1.737,1.716,1.716,20300.0
2021-03-12,1.737,1.751,1.73,1.73,135000.0
2021-03-15,1.73,1.737,1.73,1.737,71570.0
2021-03-16,1.751,1.758,1.751,1.758,127436.0
2021-03-17,1.744,1.744,1.737,1.737,55000.0
2021-03-18,1.744,1.744,1.737,1.737,2409.0
2021-03-19,1.73,1.737,1.723,1.723,18291.0
2021-03-22,1.716,1.744,1.716,1.744,27550.0
2021-03-23,1.618,1.737,1.618,1.73,71393.0
2021-03-24,1.73,1.744,1.73,1.744,178670.0
2021-03-25,1.744,1.758,1.744,1.744,34580.0
2021-03-26,1.758,1.758,1.751,1.751,37520.0
2021-03-29,1.751,1.758,1.751,1.758,5000.0
2021-03-30,1.751,1.751,1.737,1.744,12258.0
2021-03-31,1.751,1.765,1.751,1.765,71534.0
2021-04-01,1.753,1.76,1.753,1.753,66640.0
2021-04-06,1.767,1.781,1.767,1.774,64656.0
2021-04-07,1.774,1.788,1.774,1.788,97488.0
2021-04-08,1.788,1.802,1.788,1.802,75898.0
2021-04-09,1.788,1.795,1.788,1.795,39004.0
2021-04-12,1.788,1.788,1.788,1.788,43450.0
2021-04-13,1.788,1.788,1.788,1.788,7413.0
2021-04-14,1.795,1.795,1.795,1.795,27784.0
2021-04-15,1.795,1.81,1.795,1.81,74034.0
2021-04-16,1.817,1.817,1.802,1.81,31008.0
2021-04-19,1.81,1.824,1.81,1.81,29023.0
2021-04-20,1.817,1.817,1.81,1.81,4022.0
2021-04-21,1.802,1.802,1.781,1.788,21535.0
2021-04-22,1.795,1.817,1.795,1.817,28313.0
2021-04-23,1.81,1.817,1.802,1.802,59793.0
2021-04-26,1.802,1.817,1.802,1.802,25971.0
2021-04-27,1.817,1.817,1.81,1.81,23200.0
2021-04-28,1.817,1.824,1.817,1.824,30394.0
2021-04-29,1.824,1.831,1.824,1.831,54097.0
2021-04-30,1.817,1.824,1.81,1.824,7764.0
2021-05-03,1.817,1.831,1.817,1.817,103833.0
2021-05-04,1.831,1.831,1.817,1.831,35265.0
2021-05-05,1.831,1.845,1.831,1.845,28675.0
2021-05-06,1.838,1.845,1.831,1.838,15774.0
2021-05-07,1.845,1.845,1.838,1.838,13754.0
2021-05-10,1.845,1.852,1.831,1.845,60782.0
2021-05-11,1.866,1.866,1.838,1.838,14175.0
2021-05-12,1.852,1.852,1.831,1.838,12464.0
2021-05-13,1.838,1.838,1.817,1.824,23373.0
2021-05-14,1.866,1.866,1.838,1.845,194567.0
2021-05-17,1.852,1.852,1.838,1.845,3412.0
2021-05-18,1.845,1.845,1.838,1.845,33451.0
2021-05-19,1.831,1.831,1.817,1.824,9462.0
2021-05-20,1.817,1.831,1.817,1.831,2684.0
2021-05-21,1.831,1.831,1.831,1.831,46925.0
2021-05-24,1.831,1.838,1.831,1.838,61753.0
2021-05-25,1.845,1.845,1.838,1.845,13726.0
2021-05-26,1.845,1.866,1.845,1.866,61133.0
2021-05-27,1.845,1.859,1.845,1.852,8420.0
2021-05-28,1.859,1.873,1.859,1.859,46644.0
2021-05-31,1.859,1.873,1.859,1.873,19012.0
2021-06-01,1.845,1.873,1.845,1.873,4903.0
2021-06-02,1.873,1.873,1.866,1.873,27125.0
2021-06-03,1.873,1.895,1.873,1.88,73058.0
2021-06-04,1.909,1.909,1.88,1.895,17506.0
2021-06-07,1.909,1.909,1.888,1.902,24202.0
2021-06-08,1.88,1.909,1.88,1.895,24711.0
2021-06-09,1.909,1.909,1.88,1.88,17866.0
2021-06-10,1.88,1.895,1.88,1.88,116800.0
2021-06-11,1.909,1.909,1.909,1.909,1206.0
2021-06-15,1.902,1.909,1.895,1.902,44730.0
2021-06-16,1.909,1.916,1.909,1.909,23502.0
2021-06-17,1.895,1.916,1.895,1.902,37135.0
2021-06-18,1.902,1.909,1.895,1.895,20873.0
2021-06-21,1.909,1.909,1.859,1.859,25182.0
2021-06-22,1.909,1.909,1.888,1.902,15165.0
2021-06-23,1.88,1.888,1.873,1.888,7642.0
2021-06-24,1.859,1.859,1.859,1.859,20387.0
2021-06-25,1.866,1.873,1.859,1.859,30671.0
2021-06-28,1.873,1.888,1.873,1.888,47862.0
2021-06-29,1.873,1.873,1.866,1.873,57362.0
2021-06-30,1.888,1.902,1.888,1.888,39585.0
2021-07-01,1.891,1.891,1.877,1.884,27136.0
2021-07-02,1.898,1.898,1.884,1.884,1493.0
2021-07-05,1.877,1.891,1.877,1.884,6511.0
2021-07-06,1.891,1.898,1.784,1.784,32886.0
2021-07-07,1.877,1.891,1.877,1.891,26907.0
2021-07-08,1.891,1.905,1.891,1.905,37665.0
2021-07-09,1.877,1.884,1.869,1.884,29834.0
2021-07-12,1.898,1.898,1.891,1.891,95892.0
2021-07-13,1.891,1.905,1.891,1.898,241498.0
2021-07-14,1.905,1.919,1.898,1.919,128742.0
2021-07-15,1.919,1.919,1.905,1.905,12409.0
2021-07-16,1.898,1.905,1.898,1.905,21330.0
2021-07-19,1.891,1.898,1.877,1.898,109913.0
2021-07-20,1.869,1.884,1.869,1.884,36145.0
2021-07-21,1.884,1.905,1.884,1.891,92442.0
2021-07-22,1.905,1.905,1.898,1.905,90322.0
2021-07-23,1.912,1.912,1.898,1.912,69083.0
2021-07-26,1.905,1.912,1.898,1.905,37438.0
2021-07-27,1.898,1.912,1.898,1.912,11586.0
2021-07-28,1.919,1.919,1.905,1.912,11381.0
2021-07-29,1.919,1.919,1.905,1.905,16580.0
2021-07-30,1.912,1.912,1.905,1.905,73981.0
2021-08-02,1.919,1.926,1.919,1.926,150200.0
2021-08-03,1.934,1.934,1.919,1.919,61845.0
2021-08-04,1.912,1.934,1.912,1.926,37503.0
2021-08-05,1.926,1.948,1.926,1.934,40802.0
2021-08-06,1.934,1.934,1.934,1.934,6000.0
2021-08-09,1.941,1.948,1.941,1.941,98670.0
2021-08-10,1.955,1.955,1.941,1.941,56574.0
2021-08-11,1.948,1.976,1.948,1.962,65572.0
2021-08-12,1.976,1.976,1.955,1.955,37649.0
2021-08-13,2.069,2.069,1.962,1.962,47365.0
2021-08-16,1.962,1.984,1.962,1.969,16385.0
2021-08-17,1.984,1.984,1.955,1.969,62833.0
2021-08-18,1.969,1.969,1.955,1.955,37663.0
2021-08-19,1.955,1.955,1.934,1.941,5843.0
2021-08-20,1.955,1.969,1.955,1.969,45124.0
2021-08-23,1.976,1.976,1.948,1.962,34535.0
2021-08-24,2.012,2.012,1.948,1.955,22270.0
2021-08-25,1.962,1.962,1.941,1.941,43633.0
2021-08-26,1.955,1.955,1.955,1.955,1000.0
2021-08-27,1.941,1.962,1.941,1.962,25544.0
2021-08-30,1.955,1.955,1.934,1.941,12610.0
2021-08-31,1.948,1.948,1.948,1.948,1017.0
2021-09-01,1.955,1.962,1.941,1.948,10033.0
2021-09-02,1.941,1.955,1.934,1.948,63975.0
2021-09-03,1.948,1.948,1.948,1.948,0.0
2021-09-06,1.955,1.962,1.941,1.955,49541.0
2021-09-07,1.955,1.955,1.955,1.955,0.0
2021-09-08,1.962,1.984,1.962,1.969,52241.0
2021-09-09,1.969,1.969,1.934,1.934,8764.0
2021-09-10,1.948,1.962,1.941,1.941,19323.0
2021-09-13,1.962,1.962,1.941,1.948,25954.0
2021-09-14,1.962,1.962,1.934,1.941,14038.0
2021-09-15,1.941,1.955,1.941,1.941,32845.0
2021-09-16,1.962,1.962,1.948,1.955,54911.0
2021-09-17,1.948,1.962,1.948,1.948,5547.0
2021-09-20,1.955,1.962,1.923,1.934,8978.0
2021-09-21,1.923,1.941,1.919,1.941,14428.0
2021-09-22,1.955,1.955,1.926,1.926,573.0
2021-09-23,1.926,1.941,1.926,1.941,2433.0
2021-09-24,1.941,1.948,1.919,1.934,193353.0
2021-09-27,1.955,1.955,1.941,1.941,42668.0
2021-09-28,1.934,1.934,1.926,1.926,30075.0
2021-09-29,1.926,1.926,1.898,1.912,12962.0
2021-09-30,1.904,1.948,1.904,1.948,33783.0
2021-10-01,1.941,1.941,1.919,1.926,70101.0
2021-10-04,1.941,1.948,1.941,1.948,16247.0
2021-10-05,1.941,1.948,1.934,1.941,7866.0
2021-10-06,1.934,1.941,1.926,1.941,10675.0
2021-10-07,1.941,1.948,1.934,1.941,30027.0
2021-10-08,1.948,1.963,1.948,1.948,24527.0
2021-10-11,1.955,1.955,1.941,1.941,34240.0
2021-10-12,1.934,1.934,1.934,1.934,2084.0
2021-10-13,1.948,1.948,1.948,1.948,1853.0
2021-10-14,1.955,1.955,1.948,1.948,1156.0
2021-10-15,1.948,1.955,1.948,1.955,5555.0
2021-10-18,1.919,1.948,1.919,1.948,10187.0
2021-10-19,1.919,1.97,1.919,1.97,28985.0
2021-10-20,1.948,1.97,1.948,1.97,34039.0
2021-10-21,1.963,1.963,1.963,1.963,3000.0
2021-10-22,1.963,1.963,1.955,1.955,19961.0
2021-10-25,1.97,1.977,1.97,1.977,60430.0
2021-10-26,1.984,1.984,1.984,1.984,10000.0
2021-10-27,1.97,1.97,1.97,1.97,12064.0
2021-10-28,1.955,1.955,1.955,1.955,11500.0
2021-10-29,1.955,1.955,1.941,1.941,42420.0
2021-11-01,1.955,1.955,1.934,1.941,49370.0
2021-11-02,1.948,1.948,1.926,1.941,8460.0
2021-11-03,1.963,1.963,1.941,1.941,38708.0
2021-11-04,1.97,1.97,1.941,1.955,116428.0
2021-11-05,1.963,1.977,1.963,1.97,91372.0
2021-11-08,1.955,1.977,1.955,1.977,16841.0
2021-11-09,1.977,1.984,1.97,1.97,43578.0
2021-11-10,1.977,1.977,1.97,1.977,172000.0
2021-11-11,1.955,1.955,1.955,1.955,16200.0
2021-11-12,1.963,1.97,1.963,1.97,30543.0
2021-11-15,1.977,1.977,1.97,1.97,7671.0
2021-11-16,1.955,1.963,1.941,1.963,41857.0
2021-11-17,1.955,1.97,1.941,1.948,39760.0
2021-11-18,1.963,1.963,1.963,1.963,3682.0
2021-11-19,1.955,1.955,1.948,1.948,68775.0
2021-11-22,1.948,1.948,1.948,1.948,0.0
2021-11-23,1.955,1.963,1.948,1.948,74276.0
2021-11-24,1.948,1.948,1.948,1.948,2500.0
2021-11-25,1.955,1.955,1.941,1.948,41306.0
2021-11-26,1.948,1.948,1.926,1.926,8593.0
2021-11-29,1.912,1.912,1.905,1.912,42787.0
2021-11-30,1.919,1.934,1.919,1.919,4466.0
2021-12-01,1.919,1.919,1.897,1.897,20000.0
2021-12-02,1.897,1.897,1.897,1.897,10000.0
2021-12-03,1.905,1.919,1.905,1.919,4493.0
2021-12-06,1.919,1.919,1.905,1.919,41986.0
2021-12-07,1.919,1.941,1.919,1.934,42049.0
2021-12-08,1.948,1.955,1.934,1.955,16324.0
2021-12-09,1.955,1.955,1.941,1.941,3752.0
2021-12-10,1.934,1.934,1.934,1.934,10000.0
2021-12-13,1.948,1.955,1.941,1.955,8410.0
2021-12-14,1.934,1.934,1.934,1.934,10000.0
2021-12-15,1.934,1.934,1.934,1.934,1104.0
2021-12-16,1.934,1.934,1.919,1.919,36123.0
2021-12-17,1.897,1.941,1.897,1.941,38901.0
2021-12-20,1.934,1.948,1.934,1.948,32811.0
2021-12-21,1.919,1.948,1.919,1.948,31145.0
2021-12-22,1.955,1.963,1.955,1.955,18621.0
2021-12-23,1.955,1.955,1.955,1.955,1390.0
2021-12-24,1.955,1.955,1.955,1.955,0.0
2021-12-29,1.955,1.984,1.955,1.977,8194.0
2021-12-30,1.984,1.984,1.97,1.977,40047.0
2021-12-31,1.984,1.984,1.977,1.977,11000.0
2022-01-04,1.971,1.971,1.971,1.971,6806.0
2022-01-05,2.007,2.007,1.978,1.978,22876.0
2022-01-06,1.985,1.985,1.971,1.971,12014.0
2022-01-07,1.963,1.985,1.963,1.985,518.0
2022-01-10,2.0,2.0,1.971,1.971,19102.0
2022-01-11,1.971,1.971,1.934,1.934,5405.0
2022-01-12,1.949,1.963,1.949,1.949,4400.0
2022-01-13,1.971,1.971,1.949,1.949,5482.0
2022-01-14,1.949,1.949,1.949,1.949,10000.0
2022-01-17,1.898,1.956,1.898,1.949,14575.0
2022-01-18,1.956,1.956,1.949,1.949,23988.0
2022-01-19,1.941,1.941,1.934,1.934,2612.0
2022-01-20,1.934,1.934,1.934,1.934,0.0
2022-01-21,1.898,1.934,1.898,1.912,51122.0
2022-01-24,1.883,1.912,1.876,1.905,70643.0
2022-01-25,1.847,1.89,1.847,1.847,128574.0
2022-01-27,1.868,1.868,1.825,1.825,92621.0
2022-01-28,1.854,1.876,1.854,1.876,5390.0
2022-01-31,1.876,1.876,1.876,1.876,238.0
2022-02-01,1.875,1.875,1.875,1.875,15625.0
2022-02-02,1.897,1.897,1.882,1.897,45051.0
2022-02-03,1.897,1.897,1.897,1.897,2122.0
2022-02-04,1.897,1.897,1.889,1.897,11575.0
2022-02-07,1.897,1.897,1.882,1.889,5576.0
2022-02-08,1.897,1.911,1.889,1.904,36274.0
2022-02-09,1.933,1.933,1.933,1.933,5912.0
2022-02-10,1.919,1.926,1.919,1.926,21500.0
2022-02-11,1.911,1.919,1.911,1.919,7080.0
2022-02-14,1.904,1.911,1.904,1.911,72203.0
2022-02-15,1.911,1.911,1.911,1.911,9250.0
2022-02-16,1.911,1.911,1.911,1.911,12060.0
2022-02-17,1.933,1.933,1.919,1.919,28624.0
2022-02-18,1.919,1.926,1.919,1.926,1376.0
2022-02-21,1.926,1.926,1.897,1.897,26277.0
2022-02-22,1.904,1.904,1.904,1.904,15576.0
2022-02-23,1.911,1.926,1.911,1.926,7792.0
2022-02-24,1.911,1.911,1.838,1.838,35442.0
2022-02-25,1.853,1.889,1.853,1.889,6180.0
2022-02-28,1.889,1.889,1.882,1.889,15478.0
2022-03-01,1.903,1.91,1.903,1.91,23508.0
2022-03-02,1.91,1.91,1.903,1.903,2038.0
2022-03-03,1.91,1.91,1.903,1.903,19792.0
2022-03-04,1.896,1.896,1.896,1.896,8000.0
2022-03-07,1.91,1.91,1.91,1.91,4100.0
2022-03-08,1.918,1.918,1.863,1.863,111102.0
2022-03-09,1.896,1.896,1.888,1.888,3251.0
2022-03-10,1.888,1.932,1.888,1.932,12681.0
2022-03-11,1.969,1.969,1.896,1.896,28062.0
2022-03-14,1.881,1.925,1.881,1.918,17689.0
2022-03-15,1.925,1.925,1.925,1.925,63934.0
2022-03-16,1.94,1.94,1.94,1.94,3930.0
2022-03-17,1.947,1.954,1.947,1.947,21371.0
2022-03-18,1.947,1.969,1.947,1.947,82867.0
2022-03-21,1.969,1.977,1.969,1.977,192.0
2022-03-22,1.977,1.977,1.977,1.977,18916.0
2022-03-23,1.962,1.977,1.962,1.977,50497.0
2022-03-24,1.962,1.962,1.962,1.962,28000.0
2022-03-25,1.962,1.962,1.962,1.962,0.0
2022-03-28,1.962,1.977,1.962,1.977,36031.0
2022-03-29,1.984,1.984,1.984,1.984,397.0
2022-03-30,1.999,1.999,1.991,1.999,51046.0
2022-03-31,1.999,2.013,1.999,2.013,11833.0
2022-04-01,1.99,2.005,1.99,2.005,34790.0
2022-04-04,2.005,2.005,1.99,2.005,3252.0
2022-04-05,2.012,2.012,1.99,1.99,15698.0
2022-04-06,1.997,1.997,1.997,1.997,1000.0
2022-04-07,2.005,2.005,1.983,1.983,20043.0
2022-04-08,2.012,2.012,1.997,1.997,4054.0
2022-04-11,1.997,1.997,1.997,1.997,11814.0
2022-04-12,1.997,2.02,1.997,2.012,12941.0
2022-04-13,2.005,2.012,2.005,2.012,6483.0
2022-04-14,2.027,2.027,2.027,2.027,250.0
2022-04-19,2.027,2.042,2.027,2.034,91753.0
2022-04-20,2.056,2.079,2.049,2.049,157403.0
2022-04-21,2.071,2.071,2.056,2.064,15545.0
2022-04-22,2.056,2.056,2.042,2.042,1967.0
2022-04-26,2.049,2.049,2.027,2.027,9783.0
2022-04-27,2.027,2.027,1.953,2.012,3888.0
2022-04-28,2.02,2.02,2.02,2.02,2500.0
2022-04-29,2.02,2.034,2.02,2.034,27000.0
2022-05-02,2.026,2.026,2.026,2.026,12291.0
2022-05-03,2.011,2.011,1.989,1.989,10637.0
2022-05-04,1.989,1.996,1.989,1.989,27000.0
2022-05-05,2.004,2.004,2.004,2.004,4726.0
2022-05-06,1.974,1.996,1.974,1.982,18200.0
2022-05-10,1.952,1.952,1.937,1.945,9000.0
2022-05-11,1.945,1.959,1.922,1.959,52167.0
2022-05-12,1.952,1.952,1.945,1.952,24750.0
2022-05-13,1.9,1.974,1.9,1.967,31664.0
2022-05-16,1.974,1.982,1.974,1.974,29064.0
2022-05-17,1.974,1.989,1.974,1.989,6459.0
2022-05-18,1.982,1.982,1.982,1.982,3750.0
2022-05-19,1.996,1.996,1.967,1.967,5409.0
2022-05-20,1.982,1.989,1.982,1.989,16986.0
2022-05-23,1.974,1.974,1.974,1.974,4663.0
2022-05-24,1.974,1.974,1.974,1.974,0.0
2022-05-25,1.974,1.996,1.967,1.996,348165.0
2022-05-26,1.974,1.982,1.967,1.967,77127.0
2022-05-27,1.974,1.974,1.974,1.974,10472.0
2022-05-30,1.974,1.996,1.974,1.996,36687.0
2022-05-31,1.996,2.004,1.989,1.996,18965.0
2022-06-01,2.003,2.003,2.003,2.003,24798.0
2022-06-02,1.988,1.988,1.973,1.973,12792.0
2022-06-03,2.003,2.003,1.973,1.988,66740.0
2022-06-06,1.988,1.988,1.988,1.988,1000.0
2022-06-07,1.973,1.973,1.899,1.951,67006.0
2022-06-08,1.943,1.951,1.943,1.951,18933.0
2022-06-09,1.943,1.943,1.943,1.943,1000.0
2022-06-10,1.943,1.943,1.906,1.906,43201.0
2022-06-14,1.891,1.891,1.825,1.847,21345.0
2022-06-15,1.847,1.854,1.84,1.84,23402.0
2022-06-16,1.784,1.854,1.784,1.854,2801.0
2022-06-17,1.706,1.817,1.61,1.802,45608.0
2022-06-20,1.802,1.825,1.802,1.825,22376.0
2022-06-21,1.825,1.825,1.817,1.825,27286.0
2022-06-22,1.84,1.84,1.825,1.825,26034.0
2022-06-23,1.817,1.847,1.81,1.814,60442.0
2022-06-24,1.832,1.847,1.817,1.817,3586.0
2022-06-27,1.84,1.884,1.84,1.869,9875.0
2022-06-28,1.884,1.884,1.847,1.884,25180.0
2022-06-29,1.884,1.884,1.884,1.884,0.0
2022-06-30,1.877,1.877,1.839,1.851,13262.0
2022-07-01,1.94,1.94,1.826,1.842,26550.0
2022-07-04,1.849,1.864,1.842,1.864,3839.0
2022-07-05,1.864,1.864,1.864,1.864,2403.0
2022-07-06,1.857,1.857,1.857,1.857,36.0
2022-07-07,1.88,1.88,1.864,1.864,9014.0
2022-07-08,1.872,1.872,1.872,1.872,7.0
2022-07-11,1.88,1.88,1.849,1.857,5011.0
2022-07-12,1.864,1.872,1.853,1.872,13605.0
2022-07-13,1.872,1.872,1.853,1.872,28504.0
2022-07-14,1.88,1.88,1.864,1.88,9443.0
2022-07-15,1.849,1.872,1.849,1.864,3862.0
2022-07-18,1.864,1.864,1.864,1.864,2.0
2022-07-19,1.895,1.895,1.887,1.887,1641.0
2022-07-20,1.895,1.91,1.895,1.91,561.0
2022-07-21,1.902,1.902,1.895,1.895,979.0
2022-07-22,1.902,1.902,1.887,1.902,31131.0
2022-07-25,1.902,1.902,1.876,1.895,12501.0
2022-07-26,1.887,1.91,1.88,1.91,40587.0
2022-07-27,1.902,1.91,1.883,1.91,40224.0
2022-07-28,1.902,1.917,1.902,1.917,5811.0
2022-07-29,1.933,1.933,1.933,1.933,451.0
2022-08-01,1.941,1.941,1.934,1.941,32249.0
2022-08-02,1.941,1.941,1.941,1.941,28000.0
2022-08-03,1.941,1.941,1.941,1.941,250.0
2022-08-04,1.956,1.956,1.934,1.949,35926.0
2022-08-05,1.934,1.934,1.934,1.934,1834.0
2022-08-08,1.941,1.949,1.941,1.949,6794.0
2022-08-09,1.934,1.941,1.926,1.934,46638.0
2022-08-10,1.964,1.964,1.934,1.941,804.0
2022-08-11,1.949,1.949,1.949,1.949,3751.0
2022-08-12,1.949,1.949,1.949,1.949,182.0
2022-08-15,1.949,1.949,1.934,1.934,17453.0
2022-08-16,1.964,1.972,1.937,1.949,3323.0
2022-08-17,1.979,1.979,1.964,1.964,7924.0
2022-08-18,1.972,1.987,1.972,1.972,11771.0
2022-08-19,1.995,1.995,1.972,1.987,10398.0
2022-08-22,1.979,1.979,1.964,1.979,2186.0
2022-08-23,1.987,1.987,1.941,1.941,17075.0
2022-08-24,1.964,1.964,1.949,1.956,22001.0
2022-08-25,1.964,1.964,1.956,1.956,8896.0
2022-08-26,1.956,1.979,1.956,1.956,6872.0
2022-08-29,1.979,1.979,1.941,1.949,21067.0
2022-08-30,1.949,1.949,1.949,1.949,14.0
2022-08-31,1.949,1.957,1.941,1.941,40017.0
2022-09-01,1.958,1.958,1.935,1.935,50.0
2022-09-02,1.935,1.935,1.935,1.935,1162.0
2022-09-05,1.95,1.95,1.935,1.935,79888.0
2022-09-06,1.958,1.958,1.931,1.942,31908.0
2022-09-07,1.935,1.935,1.916,1.916,11705.0
2022-09-08,1.935,1.935,1.919,1.935,76877.0
2022-09-09,1.942,1.95,1.942,1.95,2813.0
2022-09-12,1.935,1.95,1.935,1.95,3975.0
2022-09-13,1.973,1.973,1.958,1.958,11457.0
2022-09-14,1.988,1.988,1.912,1.919,141691.0
2022-09-15,1.927,1.927,1.912,1.927,211556.0
2022-09-16,1.858,1.904,1.835,1.881,414840.0
2022-09-19,1.843,1.896,1.843,1.881,13690.0
2022-09-20,1.896,1.896,1.889,1.889,6785.0
2022-09-21,1.889,1.889,1.866,1.866,17262.0
2022-09-23,1.896,1.896,1.847,1.847,292732.0
2022-09-26,1.835,1.835,1.82,1.835,39564.0
2022-09-27,1.835,1.835,1.82,1.82,25129.0
2022-09-28,1.828,1.828,1.805,1.812,130985.0
2022-09-29,1.835,1.858,1.82,1.858,28191.0
2022-09-30,1.874,1.874,1.816,1.82,21302.0
2022-10-03,1.829,1.836,1.829,1.829,1195.0
2022-10-04,1.852,1.852,1.852,1.852,2297.0
2022-10-05,1.883,1.906,1.883,1.89,29114.0
2022-10-06,1.913,1.913,1.89,1.89,9812.0
2022-10-07,1.906,1.906,1.875,1.883,40392.0
2022-10-10,1.867,1.867,1.852,1.852,3008.0
2022-10-11,1.852,1.875,1.852,1.875,31434.0
2022-10-12,1.867,1.875,1.867,1.867,12422.0
2022-10-13,1.867,1.875,1.859,1.859,27169.0
2022-10-14,1.859,1.89,1.859,1.89,7140.0
2022-10-17,1.898,1.898,1.867,1.875,16070.0
2022-10-18,1.89,1.906,1.89,1.906,56283.0
2022-10-19,1.906,1.913,1.898,1.913,18579.0
2022-10-20,1.913,1.913,1.89,1.898,13359.0
2022-10-21,1.913,1.913,1.875,1.883,25677.0
2022-10-24,1.867,1.906,1.867,1.89,21870.0
2022-10-25,1.906,1.913,1.906,1.913,2738.0
2022-10-26,1.906,1.913,1.883,1.883,20008.0
2022-10-27,1.883,1.906,1.883,1.898,46059.0
2022-10-28,1.898,1.906,1.883,1.906,28892.0
2022-10-31,1.898,1.921,1.898,1.913,45602.0
2022-11-01,1.922,1.945,1.914,1.945,7265.0
2022-11-02,1.945,1.945,1.945,1.945,219.0
2022-11-03,1.891,1.922,1.891,1.922,6113.0
2022-11-04,1.876,1.922,1.876,1.922,62001.0
2022-11-07,1.961,1.961,1.914,1.914,22289.0
2022-11-08,1.914,1.938,1.914,1.938,40591.0
2022-11-09,1.968,1.968,1.953,1.953,567.0
2022-11-10,1.93,1.953,1.93,1.945,35411.0
2022-11-11,1.953,1.976,1.953,1.976,44432.0
2022-11-14,1.976,1.976,1.953,1.953,6932.0
2022-11-15,1.938,1.968,1.938,1.961,55540.0
2022-11-16,1.976,1.976,1.938,1.953,1197.0
2022-11-17,1.968,1.968,1.968,1.968,501.0
2022-11-18,1.976,1.976,1.961,1.961,10459.0
2022-11-21,1.968,1.976,1.968,1.976,4714.0
2022-11-22,1.976,1.992,1.976,1.992,6791.0
2022-11-23,1.992,1.992,1.992,1.992,7140.0
2022-11-24,1.992,2.015,1.992,2.015,26214.0
2022-11-25,2.015,2.015,1.999,1.999,12393.0
2022-11-28,2.007,2.007,1.992,2.007,24064.0
2022-11-29,2.007,2.015,1.999,2.015,28827.0
2022-11-30,2.007,2.015,1.984,2.007,4846.0
2022-12-01,2.016,2.039,2.008,2.024,70345.0
2022-12-02,2.008,2.024,2.0,2.0,17714.0
2022-12-05,2.016,2.024,2.016,2.024,942.0
2022-12-06,2.008,2.016,2.008,2.008,4527.0
2022-12-07,2.008,2.016,1.993,2.016,12898.0
2022-12-08,1.993,2.008,1.993,2.0,63396.0
2022-12-09,2.0,2.0,1.985,1.993,13830.0
2022-12-12,2.0,2.0,1.985,1.985,23004.0
2022-12-13,2.0,2.008,2.0,2.008,9416.0
2022-12-14,2.016,2.016,2.008,2.016,11014.0
2022-12-15,2.016,2.016,1.993,2.0,15034.0
2022-12-16,1.993,2.0,1.985,2.0,6087.0
2022-12-19,2.0,2.008,1.985,2.0,7217.0
2022-12-20,1.993,1.993,1.962,1.962,38902.0
2022-12-21,1.985,2.0,1.985,1.993,12019.0
2022-12-22,2.0,2.008,1.985,2.008,2000.0
2022-12-23,1.977,1.993,1.977,1.977,16382.0
2022-12-28,2.0,2.0,1.977,1.993,8687.0
2022-12-29,1.977,1.977,1.962,1.977,42461.0
2022-12-30,1.985,1.985,1.969,1.969,5204.0
2023-01-03,1.986,1.986,1.955,1.955,8779.0
2023-01-04,1.978,1.978,1.978,1.978,750.0
2023-01-05,1.978,1.978,1.978,1.978,0.0
2023-01-06,1.978,1.986,1.97,1.986,832.0
2023-01-09,1.986,1.994,1.978,1.978,12693.0
2023-01-10,1.986,1.986,1.97,1.986,10126.0
2023-01-11,1.97,2.002,1.97,2.002,553.0
2023-01-12,2.002,2.002,2.002,2.002,4000.0
2023-01-13,1.97,2.017,1.97,2.009,26668.0
2023-01-16,2.009,2.009,2.009,2.009,0.0
2023-01-17,2.017,2.025,2.017,2.025,23748.0
2023-01-18,2.025,2.04,2.017,2.025,91900.0
2023-01-19,2.048,2.048,2.048,2.048,80.0
2023-01-20,2.048,2.048,2.033,2.033,10.0
2023-01-23,2.033,2.04,2.033,2.04,20569.0
2023-01-24,2.025,2.04,2.025,2.033,3084.0
2023-01-25,2.025,2.025,2.025,2.025,4500.0
2023-01-27,2.033,2.048,2.033,2.048,16101.0
2023-01-30,2.025,2.033,2.025,2.033,7126.0
2023-01-31,2.056,2.064,2.04,2.048,14418.0
2023-02-01,2.057,2.057,2.049,2.049,4930.0
2023-02-02,2.057,2.065,2.049,2.065,49592.0
2023-02-03,2.065,2.065,2.057,2.065,584.0
2023-02-06,2.049,2.049,2.049,2.049,200.0
2023-02-07,2.065,2.065,2.049,2.049,1978.0
2023-02-08,2.057,2.057,2.042,2.042,8485.0
2023-02-09,2.034,2.042,2.034,2.042,2158.0
2023-02-10,2.042,2.042,2.034,2.034,8194.0
2023-02-13,2.018,2.026,2.018,2.018,9781.0
2023-02-14,2.034,2.034,2.026,2.026,4342.0
2023-02-15,2.065,2.065,2.018,2.026,32203.0
2023-02-16,2.034,2.042,2.034,2.042,2308.0
2023-02-17,2.01,2.026,2.01,2.026,50986.0
2023-02-20,2.026,2.034,2.026,2.026,22945.0
2023-02-21,2.018,2.018,2.018,2.018,386.0
2023-02-22,2.018,2.018,1.987,2.002,2649.0
2023-02-23,1.995,2.01,1.995,2.01,3395.0
2023-02-24,2.01,2.018,2.01,2.018,14631.0
2023-02-27,2.057,2.057,1.995,2.002,13568.0
2023-02-28,2.057,2.057,2.002,2.002,14713.0
2023-03-01,2.027,2.027,1.996,2.011,16138.0
2023-03-02,2.019,2.019,2.011,2.011,2439.0
2023-03-03,2.011,2.019,1.996,2.019,12807.0
2023-03-06,2.011,2.019,2.011,2.019,12255.0
2023-03-07,2.011,2.035,2.011,2.035,8427.0
2023-03-08,2.027,2.027,2.019,2.019,8500.0
2023-03-09,2.027,2.035,2.019,2.019,1965.0
2023-03-10,2.043,2.043,2.011,2.011,5667.0
2023-03-13,1.996,1.996,1.98,1.988,10107.0
2023-03-14,1.98,1.98,1.949,1.972,13319.0
2023-03-15,1.972,1.988,1.964,1.988,22321.0
2023-03-16,1.988,1.988,1.956,1.972,5247.0
2023-03-17,1.98,1.98,1.964,1.972,324.0
2023-03-20,1.933,1.956,1.933,1.949,15657.0
2023-03-21,1.972,1.972,1.964,1.972,53113.0
2023-03-22,1.972,1.972,1.972,1.972,3128.0
2023-03-23,1.956,1.972,1.956,1.972,5556.0
2023-03-24,1.972,1.98,1.956,1.956,17698.0
2023-03-27,1.964,1.98,1.964,1.98,5339.0
2023-03-28,1.988,1.988,1.972,1.972,4653.0
2023-03-29,1.996,1.996,1.988,1.988,246.0
2023-03-30,1.98,2.011,1.98,2.011,34419.0
2023-03-31,2.019,2.019,2.011,2.019,3037.0
2023-04-03,2.028,2.028,2.028,2.028,409.0
2023-04-04,2.028,2.036,2.02,2.036,9962.0
2023-04-05,2.044,2.044,2.028,2.028,51547.0
2023-04-06,2.044,2.044,2.028,2.044,1368.0
2023-04-11,2.115,2.115,2.052,2.052,4828.0
2023-04-12,2.083,2.083,2.052,2.052,24689.0
2023-04-13,2.083,2.083,2.052,2.06,4306.0
2023-04-14,2.06,2.076,2.052,2.076,5169.0
2023-04-17,2.076,2.076,2.06,2.076,11259.0
2023-04-18,2.107,2.107,2.06,2.06,9756.0
2023-04-19,2.052,2.052,2.052,2.052,2000.0
2023-04-20,2.052,2.052,2.052,2.052,0.0
2023-04-21,2.06,2.068,2.052,2.052,6072.0
2023-04-24,2.052,2.052,2.052,2.052,12547.0
2023-04-26,2.044,2.068,2.044,2.06,3178.0
2023-04-27,2.052,2.06,2.052,2.052,68207.0
2023-04-28,2.06,2.06,2.052,2.06,5234.0
2023-05-01,2.053,2.077,2.053,2.077,5911.0
2023-05-02,2.053,2.069,2.037,2.053,256829.0
2023-05-03,2.045,2.045,2.021,2.021,7704.0
2023-05-04,2.029,2.029,2.021,2.021,236.0
2023-05-05,2.037,2.037,2.037,2.037,314.0
2023-05-08,2.037,2.045,2.037,2.037,23995.0
2023-05-09,2.045,2.053,2.037,2.045,19268.0
2023-05-10,2.045,2.045,2.037,2.037,13915.0
2023-05-11,2.045,2.045,2.037,2.037,11396.0
2023-05-12,2.045,2.045,2.037,2.037,40650.0
2023-05-15,2.037,2.037,2.037,2.037,400.0
2023-05-16,2.037,2.045,2.037,2.045,2627.0
2023-05-17,2.045,2.045,2.021,2.021,18585.0
2023-05-18,2.021,2.045,2.021,2.045,54089.0
2023-05-19,2.061,2.061,2.037,2.037,2533.0
2023-05-22,2.037,2.037,2.037,2.037,1790.0
2023-05-23,2.045,2.045,2.037,2.037,50000.0
2023-05-24,2.029,2.037,2.029,2.037,16694.0
2023-05-25,2.029,2.029,2.013,2.021,4483.0
2023-05-26,2.005,2.021,2.005,2.021,1568.0
2023-05-29,2.021,2.021,2.021,2.021,0.0
2023-05-30,2.029,2.045,2.029,2.037,4407.0
2023-05-31,2.061,2.061,2.013,2.021,25114.0
2023-06-01,2.014,2.022,1.999,2.006,14721.0
2023-06-02,2.03,2.03,2.006,2.006,3826.0
2023-06-05,1.911,2.046,1.887,2.03,13990.0
2023-06-06,2.022,2.03,2.006,2.006,16500.0
2023-06-07,2.022,2.022,2.014,2.014,1934.0
2023-06-08,2.014,2.014,2.014,2.014,0.0
2023-06-09,2.022,2.022,2.006,2.006,64832.0
2023-06-13,2.006,2.014,2.006,2.014,4616.0
2023-06-14,2.014,2.022,2.014,2.014,74359.0
2023-06-15,2.03,2.03,2.022,2.022,8489.0
2023-06-16,2.038,2.046,2.038,2.038,12607.0
2023-06-19,2.046,2.046,2.046,2.046,6348.0
2023-06-20,2.07,2.07,2.054,2.062,9036.0
2023-06-21,2.038,2.07,2.038,2.054,18845.0
2023-06-22,2.062,2.07,2.038,2.046,2345.0
2023-06-23,2.054,2.054,1.999,2.006,25052.0
2023-06-26,1.991,2.006,1.991,2.006,5288.0
2023-06-27,1.999,2.014,1.999,2.014,21952.0
2023-06-28,2.006,2.038,2.006,2.022,16397.0
2023-06-29,2.054,2.054,2.022,2.038,31704.0
2023-06-30,2.022,2.03,2.014,2.03,7072.0
2023-07-03,2.014,2.046,2.014,2.046,234.0
2023-07-04,2.078,2.078,2.03,2.03,15505.0
2023-07-05,2.046,2.046,2.046,2.046,43.0
2023-07-06,2.078,2.078,2.006,2.006,3202.0
2023-07-07,2.014,2.014,1.982,1.99,6795.0
2023-07-10,1.998,1.998,1.974,1.99,44530.0
2023-07-11,1.998,1.998,1.974,1.998,182.0
2023-07-12,1.998,2.006,1.998,2.006,10491.0
2023-07-13,2.038,2.038,2.022,2.022,8278.0
2023-07-14,2.022,2.046,2.022,2.03,134337.0
2023-07-17,2.03,2.046,2.022,2.03,9879.0
2023-07-18,2.038,2.038,2.03,2.038,331.0
2023-07-19,2.038,2.046,2.03,2.03,8420.0
2023-07-20,2.038,2.046,2.03,2.038,24331.0
2023-07-21,2.046,2.046,2.022,2.03,14509.0
2023-07-24,2.038,2.046,2.03,2.046,15377.0
2023-07-25,2.054,2.054,2.038,2.046,5240.0
2023-07-26,2.046,2.062,2.046,2.054,15903.0
2023-07-27,2.046,2.07,2.046,2.062,19419.0
2023-07-28,2.054,2.062,2.054,2.054,4037.0
2023-07-31,2.062,2.07,2.054,2.07,167375.0
2023-08-01,2.079,2.079,2.063,2.063,9491.0
2023-08-02,2.063,2.063,2.055,2.063,3346.0
2023-08-03,2.071,2.071,2.031,2.031,13640.0
2023-08-04,2.007,2.047,2.007,2.039,71073.0
2023-08-07,2.047,2.047,2.039,2.039,11542.0
2023-08-08,2.031,2.055,2.031,2.047,980.0
2023-08-09,2.031,2.047,2.031,2.039,8753.0
2023-08-10,2.047,2.055,2.039,2.039,437.0
2023-08-11,2.055,2.055,2.039,2.039,1660.0
2023-08-14,2.055,2.055,2.031,2.031,142.0
2023-08-15,2.047,2.047,2.031,2.031,5524.0
2023-08-16,2.031,2.031,2.015,2.015,2063.0
2023-08-17,2.039,2.039,1.991,2.007,15034.0
2023-08-18,2.007,2.015,1.999,2.007,23357.0
2023-08-21,2.007,2.007,1.991,1.991,8032.0
2023-08-22,1.991,1.999,1.991,1.991,6703.0
2023-08-23,1.999,2.007,1.999,1.999,603.0
2023-08-24,2.007,2.015,1.999,1.999,8936.0
2023-08-25,1.999,1.999,1.999,1.999,2041.0
2023-08-28,2.007,2.015,2.007,2.007,10549.0
2023-08-29,2.023,2.023,2.015,2.023,7801.0
2023-08-30,2.039,2.055,2.031,2.031,107333.0
2023-08-31,2.047,2.047,2.047,2.047,50.0
2023-09-01,2.04,2.056,2.04,2.048,18187.0
2023-09-04,2.056,2.056,2.056,2.056,39737.0
2023-09-05,2.056,2.056,2.048,2.056,9124.0
2023-09-06,2.048,2.048,2.048,2.048,27796.0
2023-09-07,2.048,2.048,2.048,2.048,3946.0
2023-09-08,2.032,2.032,2.032,2.032,5.0
2023-09-11,2.032,2.032,2.032,2.032,1665.0
2023-09-12,2.032,2.032,2.024,2.032,58900.0
2023-09-13,2.016,2.032,2.016,2.032,5214.0
2023-09-14,2.048,2.048,2.024,2.024,1531.0
2023-09-15,2.04,2.065,2.04,2.048,66839.0
2023-09-18,2.048,2.048,2.04,2.04,5796.0
2023-09-19,2.04,2.04,2.04,2.04,0.0
2023-09-20,2.04,2.04,2.016,2.024,32851.0
2023-09-21,2.016,2.032,2.016,2.016,3787.0
2023-09-22,2.016,2.016,1.984,2.0,3439.0
2023-09-25,2.016,2.016,2.0,2.0,105065.0
2023-09-26,2.0,2.008,1.992,1.992,1666.0
2023-09-27,2.008,2.008,1.992,1.992,9946.0
2023-09-28,2.008,2.008,1.992,2.008,14542.0
2023-09-29,2.008,2.016,2.008,2.016,11654.0
2023-10-02,2.001,2.009,2.001,2.009,14381.0
2023-10-03,1.993,1.993,1.985,1.985,1518.0
2023-10-04,1.993,1.993,1.961,1.977,22338.0
2023-10-05,1.969,1.993,1.969,1.977,12666.0
2023-10-06,1.993,1.993,1.977,1.993,2440.0
2023-10-09,2.001,2.001,1.985,1.985,18383.0
2023-10-10,1.985,2.025,1.985,2.025,5941.0
2023-10-11,2.001,2.025,2.001,2.017,5936.0
2023-10-12,2.042,2.042,2.025,2.042,21194.0
2023-10-13,2.017,2.017,2.001,2.009,1591.0
2023-10-16,2.017,2.025,2.009,2.025,1634.0
2023-10-17,2.009,2.025,2.009,2.025,623.0
2023-10-18,2.025,2.025,2.001,2.017,143421.0
2023-10-19,2.017,2.017,2.001,2.001,103323.0
2023-10-20,2.017,2.017,1.977,1.985,103068.0
2023-10-23,1.969,1.985,1.969,1.969,24644.0
2023-10-24,1.985,1.993,1.977,1.977,29707.0
2023-10-25,2.001,2.001,1.969,1.985,4027.0
2023-10-26,1.977,1.977,1.952,1.952,62439.0
2023-10-27,1.961,1.977,1.961,1.977,6798.0
2023-10-30,1.961,1.969,1.944,1.944,18298.0
2023-10-31,1.961,1.961,1.944,1.952,18861.0
2023-11-01,1.962,1.978,1.962,1.978,31259.0
2023-11-02,1.97,1.986,1.97,1.986,12187.0
2023-11-03,1.978,2.011,1.978,2.011,33885.0
2023-11-06,1.994,2.002,1.994,2.002,4517.0
2023-11-07,2.019,2.019,1.994,2.002,20229.0
2023-11-08,2.011,2.011,2.002,2.002,14506.0
2023-11-09,2.011,2.035,2.011,2.035,14778.0
2023-11-10,2.019,2.019,2.019,2.019,550.0
2023-11-13,2.019,2.019,1.994,2.011,45015.0
2023-11-14,2.019,2.019,2.011,2.011,84.0
2023-11-15,2.035,2.035,2.035,2.035,9780.0
2023-11-16,2.035,2.035,2.019,2.019,6157.0
2023-11-17,2.019,2.027,2.011,2.011,1814.0
2023-11-20,2.011,2.027,2.002,2.002,18137.0
2023-11-21,2.019,2.019,2.002,2.011,62.0
2023-11-22,2.011,2.011,2.011,2.011,0.0
2023-11-23,2.019,2.019,2.002,2.002,7020.0
2023-11-24,2.019,2.027,2.019,2.027,208.0
2023-11-27,2.019,2.019,2.002,2.011,9564.0
2023-11-28,2.011,2.011,2.011,2.011,11.0
2023-11-29,2.011,2.011,2.002,2.011,5472.0
2023-11-30,2.035,2.035,2.002,2.002,17621.0
2023-12-01,2.02,2.02,2.004,2.012,23304.0
2023-12-04,2.004,2.045,2.004,2.045,1337.0
2023-12-05,2.02,2.02,1.995,1.995,7167.0
2023-12-06,2.028,2.036,2.02,2.036,93971.0
2023-12-07,2.045,2.045,2.028,2.036,8986.0
2023-12-08,2.028,2.036,2.02,2.036,92679.0
2023-12-11,2.045,2.045,2.045,2.045,2816.0
2023-12-12,2.053,2.053,2.045,2.053,36033.0
2023-12-13,2.053,2.061,2.053,2.061,3100.0
2023-12-14,2.061,2.069,2.053,2.069,20663.0
2023-12-15,2.11,2.11,2.102,2.102,3259.0
2023-12-18,2.094,2.102,2.085,2.085,33974.0
2023-12-19,2.085,2.102,2.085,2.102,18106.0
2023-12-20,2.11,2.126,2.11,2.118,22957.0
2023-12-21,2.11,2.118,2.11,2.11,24048.0
2023-12-22,2.118,2.118,2.118,2.118,6.0
2023-12-27,2.118,2.126,2.118,2.118,61203.0
2023-12-28,2.126,2.126,2.126,2.126,3940.0
2023-12-29,2.135,2.135,2.118,2.118,34062.0
2024-01-02,2.119,2.152,2.119,2.136,57389.0
2024-01-03,2.136,2.136,2.119,2.127,2470.0
2024-01-04,2.111,2.127,2.111,2.127,2562.0
2024-01-05,2.119,2.127,2.119,2.127,2510.0
2024-01-08,2.127,2.127,2.095,2.095,453.0
2024-01-09,2.111,2.111,2.111,2.111,53583.0
2024-01-10,2.103,2.111,2.095,2.095,10154.0
2024-01-11,2.111,2.111,2.103,2.111,15460.0
2024-01-12,2.127,2.127,2.119,2.119,48.0
2024-01-15,2.111,2.111,2.111,2.111,38800.0
2024-01-16,2.111,2.111,2.095,2.095,11802.0
2024-01-17,2.086,2.103,2.086,2.095,4049.0
2024-01-18,2.095,2.095,2.078,2.078,3141.0
2024-01-19,2.086,2.103,2.078,2.086,25633.0
2024-01-22,2.095,2.111,2.095,2.111,2781.0
2024-01-23,2.103,2.127,2.103,2.127,95678.0
2024-01-24,2.127,2.127,2.111,2.111,20.0
2024-01-25,2.119,2.127,2.119,2.127,79163.0
2024-01-29,2.127,2.144,2.127,2.144,45412.0
2024-01-30,2.127,2.152,2.127,2.136,78154.0
2024-01-31,2.136,2.152,2.136,2.152,59979.0
2024-02-01,2.17,2.17,2.137,2.137,5633.0
2024-02-02,2.153,2.178,2.145,2.17,135664.0
2024-02-05,2.178,2.178,2.145,2.145,10516.0
2024-02-06,2.145,2.162,2.137,2.153,29520.0
2024-02-07,2.153,2.17,2.145,2.145,41286.0
2024-02-08,2.162,2.17,2.162,2.17,2.0
2024-02-09,2.162,2.162,2.153,2.153,2054.0
2024-02-12,2.145,2.162,2.145,2.153,1673.0
2024-02-13,2.153,2.162,2.137,2.137,15374.0
2024-02-14,2.129,2.129,2.12,2.12,2.0
2024-02-15,2.129,2.145,2.129,2.129,29470.0
2024-02-16,2.129,2.17,2.129,2.145,19656.0
2024-02-19,2.162,2.17,2.162,2.162,2326.0
2024-02-20,2.162,2.162,2.145,2.145,506.0
2024-02-21,2.153,2.153,2.137,2.137,1445.0
2024-02-22,2.137,2.145,2.129,2.129,10866.0
2024-02-23,2.145,2.145,2.145,2.145,8.0
2024-02-26,2.12,2.137,2.12,2.137,3172.0
2024-02-27,2.153,2.162,2.137,2.162,12104.0
2024-02-28,2.162,2.162,2.145,2.145,20828.0
2024-02-29,2.162,2.17,2.145,2.162,23096.0
2024-03-01,2.171,2.179,2.163,2.179,48836.0
2024-03-04,2.179,2.188,2.171,2.188,93645.0
2024-03-05,2.179,2.188,2.171,2.171,1002.0
2024-03-06,2.171,2.171,2.171,2.171,22277.0
2024-03-07,2.188,2.196,2.171,2.171,4523.0
2024-03-08,2.171,2.204,2.171,2.204,101062.0
2024-03-11,2.188,2.204,2.188,2.188,879.0
2024-03-12,2.196,2.196,2.179,2.179,2302.0
2024-03-13,2.179,2.188,2.171,2.179,46874.0
2024-03-14,2.179,2.196,2.179,2.196,8250.0
2024-03-15,2.179,2.179,2.163,2.171,4121.0
2024-03-18,2.196,2.196,2.188,2.188,198.0
2024-03-19,2.196,2.196,2.171,2.179,12039.0
2024-03-20,2.188,2.196,2.179,2.179,659.0
2024-03-21,2.179,2.196,2.179,2.188,37947.0
2024-03-22,2.188,2.196,2.188,2.196,9544.0
2024-03-25,2.196,2.212,2.196,2.196,22806.0
2024-03-26,2.212,2.212,2.204,2.204,2060.0
2024-03-27,2.212,2.221,2.212,2.212,15392.0
2024-03-28,2.237,2.254,2.221,2.237,177883.0
2024-04-02,2.164,2.255,2.164,2.23,6845.0
2024-04-03,2.23,2.23,2.18,2.18,23550.0
2024-04-04,2.197,2.205,2.197,2.197,49365.0
2024-04-05,2.172,2.188,2.164,2.164,26447.0
2024-04-08,2.164,2.188,2.164,2.188,4761.0
2024-04-09,2.197,2.197,2.18,2.18,23228.0
2024-04-10,2.18,2.205,2.18,2.188,7509.0
2024-04-11,2.18,2.197,2.18,2.197,5650.0
2024-04-12,2.188,2.188,2.18,2.18,1763.0
2024-04-15,2.172,2.18,2.164,2.18,31167.0
2024-04-16,2.18,2.18,2.147,2.155,4033.0
2024-04-17,2.147,2.155,2.139,2.155,37081.0
2024-04-18,2.13,2.155,2.13,2.147,3617.0
2024-04-19,2.147,2.147,2.105,2.122,55826.0
2024-04-22,2.147,2.155,2.139,2.147,15119.0
2024-04-23,2.164,2.172,2.155,2.172,4736.0
2024-04-24,2.18,2.18,2.164,2.164,991.0
2024-04-26,2.155,2.155,2.122,2.13,3375.0
2024-04-29,2.13,2.155,2.122,2.139,39609.0
2024-04-30,2.147,2.147,2.139,2.139,2.0
2024-05-01,2.13,2.139,2.122,2.139,2396.0
2024-05-02,2.115,2.14,2.115,2.14,54331.0
2024-05-03,2.148,2.148,2.131,2.148,7558.0
2024-05-06,2.14,2.14,2.14,2.14,3142.0
2024-05-07,2.148,2.19,2.148,2.173,10830.0
2024-05-08,2.198,2.198,2.173,2.173,10246.0
2024-05-09,2.19,2.19,2.173,2.173,10722.0
2024-05-10,2.173,2.19,2.173,2.19,28306.0
2024-05-13,2.198,2.215,2.198,2.215,49414.0
2024-05-14,2.156,2.173,2.156,2.156,9015.0
2024-05-15,2.173,2.173,2.173,2.173,21373.0
2024-05-16,2.173,2.223,2.173,2.223,55455.0
2024-05-17,2.207,2.207,2.19,2.19,3391.0
2024-05-20,2.207,2.207,2.19,2.207,18750.0
2024-05-21,2.215,2.215,2.198,2.207,803.0
2024-05-22,2.198,2.215,2.198,2.198,78908.0
2024-05-23,2.198,2.198,2.198,2.198,10.0
2024-05-24,2.173,2.182,2.165,2.165,21798.0
2024-05-27,2.173,2.182,2.173,2.173,43442.0
2024-05-28,2.19,2.19,2.19,2.19,1201.0
2024-05-29,2.173,2.173,2.148,2.148,44198.0
2024-05-30,2.165,2.165,2.14,2.14,3425.0
2024-05-31,2.156,2.156,2.148,2.148,5826.0
2024-06-03,2.174,2.191,2.174,2.191,8708.0
2024-06-04,2.191,2.191,2.174,2.174,3649.0
2024-06-05,2.191,2.191,2.183,2.183,11.0
2024-06-06,2.191,2.208,2.191,2.191,2880.0
2024-06-07,2.183,2.208,2.183,2.208,4540.0
2024-06-11,2.208,2.208,2.183,2.183,16.0
2024-06-12,2.166,2.166,2.149,2.149,6417.0
2024-06-13,2.166,2.183,2.166,2.183,6.0
2024-06-14,2.174,2.174,2.166,2.166,492.0
2024-06-17,2.149,2.166,2.149,2.149,4015.0
2024-06-18,2.149,2.183,2.149,2.183,14448.0
2024-06-19,2.174,2.183,2.166,2.166,10933.0
2024-06-20,2.174,2.183,2.166,2.166,38505.0
2024-06-21,2.183,2.183,2.158,2.174,39010.0
2024-06-24,2.174,2.191,2.174,2.191,21414.0
2024-06-25,2.174,2.2,2.174,2.2,14333.0
2024-06-26,2.2,2.2,2.2,2.2,41647.0
2024-06-27,2.191,2.191,2.183,2.183,13266.0
2024-06-28,2.191,2.209,2.191,2.2,36733.0
2024-07-01,2.388,2.388,2.162,2.18,19075.0
2024-07-02,2.189,2.189,2.162,2.162,58598.0
2024-07-03,2.162,2.18,2.153,2.18,16745.0
2024-07-04,2.18,2.198,2.18,2.18,59408.0
2024-07-05,2.189,2.262,2.189,2.262,756.0
2024-07-08,2.252,2.252,2.171,2.171,24440.0
2024-07-09,2.198,2.198,2.189,2.189,25563.0
2024-07-10,2.189,2.189,2.18,2.18,2712.0
2024-07-11,2.18,2.216,2.18,2.198,1512.0
2024-07-12,2.216,2.225,2.216,2.225,7754.0
2024-07-15,2.225,2.243,2.216,2.216,6522.0
2024-07-16,2.216,2.234,2.216,2.216,32389.0
2024-07-17,2.216,2.252,2.216,2.234,11700.0
2024-07-18,2.243,2.243,2.225,2.225,20046.0
2024-07-19,2.225,2.225,2.207,2.225,17888.0
2024-07-22,2.225,2.225,2.207,2.207,13251.0
2024-07-23,2.225,2.234,2.225,2.225,6091.0
2024-07-24,2.225,2.225,2.207,2.225,20215.0
2024-07-25,2.225,2.225,2.198,2.216,22947.0
2024-07-26,2.225,2.225,2.207,2.207,22000.0
2024-07-29,2.234,2.234,2.216,2.216,20657.0
2024-07-30,2.216,2.225,2.207,2.216,12211.0
2024-07-31,2.234,2.243,2.234,2.243,21946.0
2024-08-01,2.273,2.282,2.264,2.282,6019.0
2024-08-02,2.264,2.264,2.237,2.246,12332.0
2024-08-05,2.228,2.228,2.173,2.173,54240.0
2024-08-06,2.173,2.173,2.137,2.155,19546.0
2024-08-07,2.191,2.201,2.182,2.201,35821.0
2024-08-08,2.191,2.191,2.173,2.173,9362.0
2024-08-09,2.21,2.21,2.191,2.21,9356.0
2024-08-12,2.219,2.219,2.201,2.201,204.0
2024-08-13,2.21,2.219,2.191,2.191,6995.0
2024-08-14,2.21,2.228,2.21,2.219,12305.0
2024-08-15,2.219,2.219,2.219,2.219,1649.0
2024-08-16,2.228,2.246,2.201,2.228,3216.0
2024-08-19,2.237,2.246,2.228,2.246,15461.0
2024-08-20,2.246,2.255,2.237,2.237,2761.0
2024-08-21,2.273,2.273,2.228,2.255,21723.0
2024-08-22,2.264,2.264,2.246,2.264,239921.0
2024-08-23,2.264,2.273,2.246,2.273,11002.0
2024-08-26,2.273,2.282,2.264,2.264,7960.0
2024-08-27,2.292,2.292,2.264,2.273,13897.0
2024-08-28,2.264,2.273,2.255,2.273,828.0
2024-08-29,2.182,2.273,2.182,2.273,301252.0
2024-08-30,2.273,2.292,2.264,2.292,6577.0
2024-09-02,2.312,2.312,2.276,2.285,13194.0
2024-09-03,2.294,2.294,2.276,2.276,1421.0
2024-09-04,2.294,2.294,2.248,2.248,7539.0
2024-09-05,2.248,2.276,2.248,2.276,13914.0
2024-09-06,2.267,2.285,2.267,2.276,16021.0
2024-09-09,2.276,2.276,2.276,2.276,960.0
2024-09-10,2.267,2.294,2.267,2.294,54596.0
2024-09-11,2.294,2.294,2.276,2.276,538.0
2024-09-12,2.285,2.294,2.276,2.276,10314.0
2024-09-13,2.312,2.312,2.303,2.303,55023.0
2024-09-16,2.312,2.322,2.312,2.322,149500.0
2024-09-17,2.322,2.331,2.312,2.312,6335.0
2024-09-18,2.331,2.331,2.303,2.322,19390.0
2024-09-19,2.322,2.331,2.312,2.322,2176.0
2024-09-20,2.331,2.349,2.322,2.322,38657.0
2024-09-23,2.312,2.322,2.303,2.322,18184.0
2024-09-24,2.322,2.322,2.294,2.294,1591.0
2024-09-25,2.294,2.331,2.294,2.303,7645.0
2024-09-26,2.322,2.331,2.312,2.322,10188.0
2024-09-27,2.331,2.349,2.331,2.331,71139.0
2024-09-30,2.349,2.349,2.331,2.331,54653.0
2024-10-01,2.333,2.333,2.32,2.324,14595.0
2024-10-02,2.324,2.324,2.315,2.315,4596.0
2024-10-03,2.324,2.324,2.306,2.315,33382.0
2024-10-04,2.315,2.315,2.287,2.297,73311.0
2024-10-07,2.315,2.315,2.297,2.315,1028.0
2024-10-08,2.315,2.324,2.297,2.297,3968.0
2024-10-09,2.315,2.315,2.297,2.297,2277.0
2024-10-10,2.306,2.324,2.306,2.306,75157.0
2024-10-11,2.315,2.315,2.297,2.306,24114.0
2024-10-14,2.315,2.333,2.315,2.333,64386.0
2024-10-15,2.315,2.352,2.315,2.352,9859.0
2024-10-16,2.352,2.352,2.333,2.343,487.0
2024-10-17,2.343,2.352,2.324,2.333,88004.0
2024-10-18,2.361,2.361,2.333,2.333,22844.0
2024-10-21,2.352,2.352,2.333,2.343,31845.0
2024-10-22,2.333,2.333,2.297,2.315,14416.0
2024-10-23,2.333,2.333,2.306,2.306,41678.0
2024-10-24,2.324,2.324,2.297,2.297,37263.0
2024-10-25,2.315,2.315,2.297,2.297,17160.0
2024-10-28,2.333,2.333,2.297,2.315,3514.0
2024-10-29,2.333,2.333,2.306,2.306,25232.0
2024-10-30,2.297,2.306,2.297,2.297,7148.0
2024-10-31,2.306,2.306,2.269,2.269,17641.0
2024-11-01,2.281,2.29,2.272,2.29,138436.0
2024-11-04,2.29,2.29,2.272,2.281,6139.0
2024-11-05,2.299,2.299,2.272,2.272,10850.0
2024-11-06,2.586,2.586,2.29,2.299,2364.0
2024-11-07,2.299,2.299,2.281,2.299,47623.0
2024-11-08,2.281,2.327,2.281,2.318,2127.0
2024-11-11,2.327,2.327,2.318,2.327,3736.0
2024-11-12,2.309,2.318,2.29,2.309,15681.0
2024-11-13,2.309,2.309,2.272,2.299,58206.0
2024-11-14,2.309,2.309,2.29,2.309,5299.0
2024-11-15,2.299,2.318,2.299,2.309,5912.0
2024-11-18,2.309,2.327,2.309,2.318,6845.0
2024-11-19,2.309,2.355,2.309,2.355,11420.0
2024-11-20,2.355,2.355,2.336,2.336,4195.0
2024-11-21,2.318,2.336,2.318,2.318,1503.0
2024-11-22,2.355,2.355,2.327,2.346,2052.0
2024-11-25,2.364,2.364,2.336,2.355,12137.0
2024-11-26,2.355,2.355,2.346,2.346,97945.0
2024-11-27,2.346,2.346,2.336,2.336,6816.0
2024-11-28,2.336,2.355,2.336,2.355,107.0
2024-11-29,2.346,2.346,2.327,2.327,6987.0
2024-12-02,2.321,2.367,2.321,2.358,13462.0
2024-12-03,2.358,2.376,2.358,2.358,15369.0
2024-12-04,2.358,2.367,2.339,2.348,44057.0
2024-12-05,2.367,2.367,2.348,2.348,16302.0
2024-12-06,2.358,2.367,2.339,2.339,6094.0
2024-12-09,2.348,2.348,2.33,2.33,1002.0
2024-12-10,2.33,2.348,2.321,2.321,23333.0
2024-12-11,2.33,2.33,2.321,2.321,12578.0
2024-12-12,2.321,2.339,2.321,2.321,6688.0
2024-12-13,2.33,2.33,2.293,2.311,59447.0
2024-12-16,2.33,2.33,2.302,2.302,76055.0
2024-12-17,2.302,2.311,2.302,2.311,13349.0
2024-12-18,2.367,2.367,2.293,2.302,34924.0
2024-12-19,2.293,2.293,2.256,2.274,99068.0
2024-12-20,2.246,2.265,2.246,2.256,6407.0
2024-12-23,2.265,2.283,2.246,2.274,19947.0
2024-12-24,2.283,2.283,2.265,2.279,13466.0
2024-12-27,2.302,2.302,2.274,2.283,29399.0
2024-12-30,2.293,2.293,2.265,2.293,41273.0
2024-12-31,2.284,2.284,2.274,2.274,14407.0
2025-01-02,2.286,2.286,2.258,2.286,37363.0
2025-01-03,2.286,2.286,2.268,2.286,26557.0
2025-01-06,2.286,2.296,2.286,2.286,59795.0
2025-01-07,2.296,2.296,2.277,2.277,24231.0
2025-01-08,2.286,2.305,2.277,2.305,24747.0
2025-01-09,2.277,2.296,2.277,2.286,45717.0
2025-01-10,2.296,2.296,2.277,2.277,7182.0
2025-01-13,2.286,2.286,2.258,2.258,32303.0
2025-01-14,2.277,2.286,2.268,2.286,3515.0
2025-01-15,2.286,2.296,2.268,2.268,6949.0
2025-01-16,2.268,2.314,2.268,2.296,1412.0
2025-01-17,2.296,2.314,2.286,2.286,5144.0
2025-01-20,2.305,2.314,2.296,2.305,9300.0
2025-01-21,2.305,2.328,2.296,2.305,128874.0
2025-01-22,2.305,2.314,2.305,2.305,15134.0
2025-01-23,2.305,2.305,2.296,2.296,13495.0
2025-01-24,2.314,2.314,2.296,2.314,10471.0
2025-01-28,2.314,2.324,2.314,2.314,7827.0
2025-01-29,2.333,2.333,2.333,2.333,35430.0
2025-01-30,2.333,2.342,2.333,2.342,14262.0
2025-01-31,2.352,2.37,2.352,2.352,27545.0
2025-02-03,2.373,2.382,2.307,2.326,25610.0
2025-02-04,2.326,2.326,2.307,2.326,16610.0
2025-02-05,2.317,2.326,2.317,2.326,19515.0
2025-02-06,2.326,2.345,2.326,2.326,8431.0
2025-02-07,2.354,2.354,2.335,2.335,9090.0
2025-02-10,2.364,2.364,2.326,2.326,5075.0
2025-02-11,2.335,2.354,2.326,2.326,17938.0
2025-02-12,2.335,2.335,2.326,2.326,23096.0
2025-02-13,2.345,2.345,2.317,2.326,31249.0
2025-02-14,2.345,2.354,2.335,2.345,91180.0
2025-02-17,2.326,2.335,2.317,2.335,28232.0
2025-02-18,2.335,2.335,2.317,2.317,994.0
2025-02-19,2.326,2.345,2.317,2.317,12961.0
2025-02-20,2.317,2.335,2.289,2.289,52207.0
2025-02-21,2.307,2.326,2.298,2.298,47797.0
2025-02-24,2.345,2.345,2.289,2.298,9816.0
2025-02-25,2.298,2.298,2.279,2.298,6681.0
2025-02-26,2.298,2.298,2.279,2.279,552.0
2025-02-27,2.307,2.307,2.307,2.307,147.0
2025-02-28,2.308,2.308,2.26,2.26,84156.0
2025-03-03,2.291,2.31,2.291,2.31,33766.0
2025-03-04,2.31,2.31,2.268,2.273,150515.0
2025-03-05,2.291,2.291,2.254,2.263,17360.0
2025-03-06,2.273,2.273,2.254,2.254,24921.0
2025-03-07,2.263,2.263,2.244,2.244,21854.0
2025-03-10,2.244,2.263,2.244,2.263,63639.0
2025-03-11,2.244,2.244,2.225,2.235,124353.0
2025-03-12,2.225,2.225,2.197,2.216,58830.0
2025-03-13,2.282,2.282,2.197,2.197,69113.0
2025-03-14,2.207,2.225,2.207,2.216,16407.0
2025-03-17,2.235,2.244,2.225,2.235,16560.0
2025-03-18,2.244,2.244,2.235,2.235,9913.0
2025-03-19,2.254,2.254,2.235,2.235,14409.0
2025-03-20,2.254,2.263,2.244,2.263,1798.0
2025-03-21,2.282,2.282,2.244,2.254,3862.0
2025-03-24,2.254,2.263,2.235,2.263,29652.0
2025-03-25,2.263,2.282,2.263,2.273,10766.0
2025-03-26,2.282,2.291,2.263,2.282,18328.0
2025-03-27,2.282,2.282,2.254,2.254,910.0
2025-03-28,2.263,2.273,2.254,2.263,4769.0
2025-03-31,2.282,2.282,2.216,2.225,15677.0
2025-04-01,2.257,2.257,2.238,2.238,28275.0
2025-04-02,2.247,2.247,2.238,2.238,4646.0
2025-04-03,2.247,2.247,2.2,2.228,122787.0
2025-04-04,2.228,2.228,2.171,2.171,33580.0
2025-04-07,2.143,2.143,2.015,2.114,90326.0
2025-04-08,2.238,2.238,2.124,2.152,50184.0
2025-04-09,2.171,2.171,2.105,2.105,8338.0
2025-04-10,2.276,2.285,2.181,2.181,29595.0
2025-04-11,2.152,2.152,2.133,2.143,7248.0
2025-04-14,2.133,2.181,2.133,2.162,19578.0
2025-04-15,2.181,2.19,2.171,2.171,1012.0
2025-04-16,2.171,2.171,2.148,2.171,12678.0
2025-04-17,2.181,2.181,2.162,2.181,5889.0
2025-04-22,2.181,2.181,2.143,2.162,10348.0
2025-04-23,2.162,2.209,2.152,2.209,38060.0
2025-04-24,2.181,2.209,2.181,2.2,26855.0
2025-04-28,2.2,2.228,2.2,2.2,37044.0
2025-04-29,2.228,2.228,2.209,2.209,4391.0
2025-04-30,2.228,2.238,2.209,2.238,14883.0
2025-05-01,2.212,2.25,2.212,2.25,38235.0
2025-05-02,2.25,2.26,2.221,2.25,23358.0
2025-05-05,2.26,2.26,2.221,2.231,127215.0
2025-05-06,2.24,2.24,2.212,2.212,21944.0
2025-05-07,2.231,2.231,2.212,2.221,4361.0
2025-05-08,2.24,2.24,2.221,2.24,2753.0
2025-05-09,2.25,2.25,2.231,2.25,28007.0
2025-05-12,2.26,2.269,2.25,2.26,9434.0
2025-05-13,2.24,2.269,2.24,2.26,19526.0
2025-05-14,2.26,2.279,2.26,2.269,130601.0
2025-05-15,2.279,2.279,2.26,2.279,9679.0
2025-05-16,2.269,2.288,2.269,2.269,6270.0
2025-05-19,2.336,2.336,2.279,2.279,18419.0
2025-05-20,2.288,2.288,2.279,2.279,16086.0
2025-05-21,2.288,2.307,2.279,2.279,51912.0
2025-05-22,2.288,2.288,2.269,2.269,16489.0
2025-05-23,2.288,2.288,2.279,2.288,6178.0
2025-05-26,2.288,2.288,2.279,2.288,28883.0
2025-05-27,2.288,2.288,2.279,2.288,55840.0
2025-05-28,2.288,2.307,2.288,2.298,28950.0
2025-05-29,2.307,2.307,2.288,2.298,24414.0
2025-05-30,2.307,2.307,2.288,2.288,20143.0
2025-06-02,2.301,2.32,2.301,2.301,29251.0
2025-06-03,2.32,2.32,2.301,2.301,19450.0
2025-06-04,2.32,2.329,2.31,2.32,24183.0
2025-06-05,2.329,2.329,2.31,2.31,9110.0
2025-06-06,2.329,2.329,2.31,2.31,7664.0
2025-06-10,2.329,2.339,2.31,2.339,50940.0
2025-06-11,2.348,2.348,2.329,2.329,3094.0
2025-06-12,2.339,2.348,2.32,2.32,8009.0
2025-06-13,2.339,2.339,2.32,2.32,92128.0
2025-06-16,2.339,2.348,2.329,2.348,4890.0
2025-06-17,2.348,2.348,2.32,2.32,6447.0
2025-06-18,2.348,2.348,2.329,2.339,2808.0
2025-06-19,2.339,2.339,2.31,2.32,38142.0
2025-06-20,2.329,2.339,2.32,2.339,29779.0
2025-06-23,2.339,2.339,2.31,2.31,17511.0
2025-06-24,2.31,2.348,2.31,2.329,38654.0
2025-06-25,2.348,2.348,2.329,2.329,2407.0
2025-06-26,2.348,2.348,2.32,2.329,41316.0
2025-06-27,2.329,2.358,2.32,2.32,51454.0
2025-06-30,2.319,2.358,2.319,2.348,79813.0
2025-07-01,2.36,2.37,2.35,2.35,9535.0
2025-07-02,2.389,2.389,2.36,2.379,38200.0
2025-07-03,2.379,2.379,2.35,2.379,2655.0
2025-07-04,2.389,2.389,2.37,2.379,27312.0
2025-07-07,2.379,2.389,2.37,2.389,44442.0
2025-07-08,2.379,2.389,2.37,2.37,7116.0
2025-07-09,2.36,2.389,2.36,2.36,425832.0
2025-07-10,2.379,2.409,2.36,2.37,227690.0
2025-07-11,2.389,2.389,2.36,2.379,14554.0
2025-07-14,2.379,2.379,2.37,2.379,7484.0
2025-07-15,2.37,2.389,2.37,2.389,21498.0
2025-07-16,2.389,2.389,2.36,2.365,30759.0
2025-07-17,2.36,2.379,2.36,2.37,281767.0
2025-07-18,2.379,2.419,2.379,2.409,50077.0
2025-07-21,2.419,2.419,2.379,2.379,18577.0
2025-07-22,2.399,2.399,2.389,2.399,39821.0
2025-07-23,2.409,2.428,2.399,2.419,14865.0
2025-07-24,2.428,2.428,2.399,2.409,9881.0
2025-07-25,2.399,2.409,2.399,2.409,17288.0
2025-07-28,2.409,2.419,2.389,2.419,23493.0
2025-07-29,2.419,2.419,2.389,2.399,32450.0
2025-07-30,2.419,2.428,2.399,2.428,11526.0
2025-07-31,2.428,2.428,2.418,2.428,190379.0
2025-08-01,2.441,2.441,2.392,2.402,13962.0
2025-08-04,2.343,2.402,2.343,2.392,37790.0
2025-08-05,2.402,2.421,2.392,2.421,99768.0
2025-08-06,2.402,2.421,2.402,2.402,15961.0
2025-08-07,2.402,2.412,2.402,2.412,2562.0
2025-08-08,2.412,2.421,2.402,2.421,41611.0
2025-08-11,2.421,2.421,2.402,2.421,25010.0
2025-08-12,2.421,2.431,2.402,2.421,41362.0
2025-08-13,2.441,2.441,2.431,2.441,78145.0
2025-08-14,2.451,2.461,2.431,2.451,35283.0
2025-08-15,2.451,2.451,2.451,2.451,49138.0
2025-08-18,2.451,2.451,2.451,2.451,1304.0
2025-08-19,2.451,2.451,2.421,2.421,6065.0
2025-08-20,2.441,2.441,2.431,2.441,3393.0
2025-08-21,2.441,2.461,2.441,2.441,50510.0
2025-08-22,2.441,2.441,2.421,2.431,27835.0
2025-08-25,2.441,2.461,2.426,2.451,88998.0
2025-08-26,2.421,2.451,2.421,2.451,999.0
2025-08-27,2.431,2.431,2.412,2.412,442.0
2025-08-28,2.412,2.421,2.402,2.412,173463.0
2025-08-29,2.431,2.431,2.406,2.431,37831.0
2025-09-01,2.444,2.444,2.404,2.424,50513.0
2025-09-02,2.424,2.424,2.404,2.414,16534.0
2025-09-03,2.404,2.404,2.385,2.385,14839.0
2025-09-04,2.394,2.394,2.375,2.385,70727.0
2025-09-05,2.385,2.414,2.38,2.404,67411.0
2025-09-08,2.394,2.404,2.385,2.404,6179.0
2025-09-09,2.394,2.394,2.394,2.394,432.0
2025-09-10,2.385,2.394,2.385,2.394,1322.0
2025-09-11,2.394,2.394,2.385,2.394,8029.0
2025-09-12,2.394,2.424,2.394,2.414,12225.0
2025-09-15,2.385,2.414,2.385,2.414,1116.0
2025-09-16,2.414,2.424,2.404,2.424,901.0
2025-09-17,2.414,2.414,2.394,2.404,1358.0
2025-09-18,2.394,2.404,2.394,2.404,8341.0
2025-09-19,2.404,2.414,2.385,2.404,3352.0
2025-09-22,2.404,2.414,2.394,2.404,7610.0
2025-09-23,2.414,2.424,2.394,2.404,4589.0
2025-09-24,2.404,2.404,2.385,2.404,5667.0
2025-09-25,2.404,2.404,2.394,2.404,33600.0
2025-09-26,2.404,2.414,2.385,2.404,28201.0
2025-09-29,2.404,2.414,2.394,2.414,1302.0
2025-09-30,2.404,2.414,2.404,2.404,5463.0
2025-10-01,2.417,2.417,2.397,2.397,46398.0
2025-10-02,2.417,2.437,2.417,2.427,20553.0
2025-10-03,2.447,2.447,2.427,2.427,7534.0
2025-10-06,2.427,2.447,2.427,2.447,21149.0
2025-10-07,2.447,2.447,2.417,2.437,13997.0
2025-10-08,2.427,2.437,2.417,2.417,5380.0
2025-10-09,2.417,2.447,2.417,2.427,195007.0
2025-10-10,2.437,2.437,2.417,2.417,4581.0
2025-10-13,2.417,2.437,2.407,2.437,42044.0
2025-10-14,2.437,2.437,2.417,2.417,2194.0
2025-10-15,2.447,2.447,2.437,2.447,33119.0
2025-10-16,2.447,2.467,2.447,2.457,64933.0
2025-10-17,2.457,2.467,2.437,2.437,121049.0
2025-10-20,2.467,2.467,2.422,2.447,5800.0
2025-10-21,2.457,2.477,2.447,2.467,12796.0
2025-10-22,2.467,2.467,2.437,2.447,99281.0
2025-10-23,2.447,2.467,2.447,2.457,5561.0
2025-10-24,2.457,2.477,2.447,2.467,205.0
2025-10-27,2.447,2.477,2.447,2.467,29913.0
2025-10-28,2.467,2.467,2.447,2.447,23510.0
2025-10-29,2.457,2.457,2.447,2.447,9334.0
2025-10-30,2.437,2.457,2.437,2.457,46111.0
2025-10-31,2.457,2.457,2.437,2.437,5435.0
2025-11-03,2.45,2.45,2.43,2.44,46186.0
2025-11-04,2.45,2.45,2.44,2.44,1097.0
2025-11-05,2.44,2.44,2.41,2.42,63968.0
2025-11-06,2.43,2.45,2.43,2.43,29686.0
2025-11-07,2.45,2.45,2.42,2.42,6777.0
2025-11-10,2.43,2.45,2.42,2.44,10504.0
2025-11-11,2.45,2.47,2.45,2.45,11731.0
2025-11-12,2.47,2.48,2.45,2.45,1320.0
2025-11-13,2.45,2.45,2.42,2.44,6589.0
2025-11-14,2.44,2.44,2.41,2.43,35312.0
2025-11-17,2.43,2.43,2.42,2.42,32369.0
2025-11-18,2.42,2.42,2.37,2.37,14102.0
2025-11-19,2.37,2.39,2.37,2.38,25362.0
2025-11-20,2.38,2.38,2.38,2.38,0.0
2025-11-21,2.38,2.38,2.36,2.36,14731.0
2025-11-24,2.37,2.4,2.37,2.4,4290.0
2025-11-25,2.4,2.4,2.38,2.39,5143.0
2025-11-26,2.4,2.4,2.4,2.4,24.0