Date,Open,High,Low,Close,Volume
2021-01-06,4.89,4.89,4.25,4.52,730299.0
2021-01-07,4.69,4.69,4.5,4.5,135783.0
2021-01-08,4.55,4.93,4.49,4.6,162650.0
2021-01-11,4.68,4.69,4.38,4.38,16932.0
2021-01-12,4.5,4.5,4.31,4.31,98275.0
2021-01-13,4.39,4.39,3.95,4.0,99093.0
2021-01-14,3.95,4.25,3.9,4.02,205330.0
2021-01-15,4.14,4.14,3.9,4.0,108698.0
2021-01-18,4.0,4.5,4.0,4.3,144880.0
2021-01-19,4.35,4.4,4.24,4.37,54405.0
2021-01-20,4.45,4.48,4.14,4.33,92157.0
2021-01-21,4.39,4.39,4.11,4.11,38618.0
2021-01-22,4.25,4.32,4.09,4.3,44458.0
2021-01-25,4.39,4.39,4.14,4.14,31923.0
2021-01-26,4.16,4.18,3.95,3.99,116085.0
2021-01-27,4.0,4.0,3.7,3.7,68480.0
2021-01-28,3.63,3.85,3.62,3.62,38307.0
2021-01-29,3.84,3.84,3.62,3.7,8255.0
2021-02-01,3.75,3.75,3.55,3.7,22406.0
2021-02-02,3.6,3.71,3.6,3.62,21314.0
2021-02-03,3.62,3.81,3.62,3.7,77062.0
2021-02-04,3.75,3.83,3.72,3.78,20980.0
2021-02-05,3.78,3.83,3.68,3.7,16487.0
2021-02-08,3.7,3.76,3.66,3.66,21961.0
2021-02-09,3.66,3.68,3.6,3.6,12205.0
2021-02-10,3.62,3.62,3.3,3.3,51243.0
2021-02-11,3.32,3.49,3.06,3.06,95898.0
2021-02-12,3.08,3.1,2.87,2.88,113237.0
2021-02-16,2.87,3.29,2.8,3.19,124751.0
2021-02-17,3.38,3.38,3.21,3.22,37572.0
2021-02-18,3.0,3.32,3.0,3.25,69067.0
2021-02-19,3.33,3.5,3.25,3.35,61560.0
2021-02-22,3.4,3.4,3.0,3.07,61246.0
2021-02-23,3.1,3.24,2.81,3.15,31004.0
2021-02-24,3.15,3.15,3.06,3.1,14190.0
2021-02-25,3.07,3.15,2.9,2.91,33420.0
2021-02-26,3.04,3.04,2.94,3.04,135456.0
2021-03-01,2.87,3.04,2.87,2.94,12544.0
2021-03-02,2.95,3.07,2.95,2.95,57786.0
2021-03-03,2.95,3.025,2.7,2.7,44850.0
2021-03-04,2.86,2.98,2.85,2.93,20030.0
2021-03-05,2.81,2.92,2.68,2.9,56971.0
2021-03-08,2.96,2.96,2.7,2.92,71714.0
2021-03-09,2.99,3.09,2.9,2.96,14769.0
2021-03-10,3.0,3.0,2.88,2.93,6130.0
2021-03-11,2.95,2.95,2.78,2.79,21189.0
2021-03-12,2.78,2.93,2.78,2.9,11237.0
2021-03-15,2.9,2.9,2.66,2.66,61089.0
2021-03-16,2.8,2.8,2.63,2.77,105697.0
2021-03-17,2.77,2.83,2.64,2.69,185016.0
2021-03-18,2.73,2.8,2.67,2.67,31842.0
2021-03-19,2.76,2.76,2.48,2.54,84267.0
2021-03-22,2.55,2.76,2.46,2.6,145693.0
2021-03-23,2.64,2.84,2.59,2.8,165347.0
2021-03-24,2.85,2.85,2.74,2.74,30399.0
2021-03-25,2.76,2.76,2.47,2.49,133679.0
2021-03-26,2.62,2.74,2.48,2.74,95810.0
2021-03-29,2.7,2.83,2.55,2.62,72220.0
2021-03-30,2.52,2.76,2.52,2.76,57681.0
2021-03-31,2.84,2.84,2.7,2.83,42149.0
2021-04-01,2.85,2.88,2.66,2.84,35480.0
2021-04-05,2.87,2.87,2.7,2.79,4797.0
2021-04-06,2.71,3.1,2.71,3.08,118027.0
2021-04-07,3.1,3.49,3.0,3.32,104191.0
2021-04-08,3.32,3.48,3.16,3.24,47006.0
2021-04-09,3.3,3.3,3.1,3.3,24982.0
2021-04-12,3.12,3.3,3.07,3.15,19027.0
2021-04-13,3.21,3.38,3.15,3.32,149935.0
2021-04-14,3.37,3.48,3.31,3.48,65491.0
2021-04-15,3.3,3.68,3.3,3.61,139723.0
2021-04-16,3.61,3.7,3.55,3.63,179600.0
2021-04-19,3.65,3.65,3.5,3.58,198993.0
2021-04-20,3.58,3.58,3.4,3.48,55516.0
2021-04-21,3.57,3.57,3.28,3.28,15490.0
2021-04-22,3.38,3.44,3.33,3.33,5572.0
2021-04-23,3.33,3.33,3.03,3.13,100100.0
2021-04-26,3.2,3.2,2.96,3.0,37846.0
2021-04-27,3.09,3.23,3.06,3.1,16473.0
2021-04-28,3.24,3.25,2.97,3.11,27403.0
2021-04-29,3.15,3.15,3.02,3.05,23035.0
2021-04-30,3.12,3.12,3.03,3.05,3961.0
2021-05-03,3.1,3.15,3.01,3.05,31443.0
2021-05-04,3.05,3.15,2.95,2.95,11958.0
2021-05-05,3.04,3.04,2.99,3.0,2603.0
2021-05-06,2.99,3.07,2.8,2.8,46048.0
2021-05-07,2.89,3.08,2.86,2.86,25363.0
2021-05-10,3.01,3.01,2.86,2.99,17845.0
2021-05-11,2.99,2.99,2.87,2.93,10014.0
2021-05-12,2.86,2.9,2.79,2.79,7717.0
2021-05-13,2.93,2.93,2.5,2.64,25708.0
2021-05-14,2.52,2.72,2.52,2.61,20830.0
2021-05-17,2.75,2.8,2.6,2.71,17237.0
2021-05-18,2.8,3.13,2.61,3.1,39232.0
2021-05-19,3.05,3.18,2.91,3.0,68003.0
2021-05-20,3.06,3.07,2.95,2.99,417924.0
2021-05-21,3.09,3.15,2.9,3.15,31473.0
2021-05-25,3.17,3.2,3.0,3.2,19929.0
2021-05-26,3.15,3.2,3.08,3.2,14716.0
2021-05-27,3.2,3.2,2.95,3.1,16203.0
2021-05-28,3.04,3.19,3.04,3.13,2258.0
2021-05-31,3.19,3.26,3.09,3.22,36592.0
2021-06-01,3.29,3.29,3.15,3.16,26430.0
2021-06-02,3.06,3.3,3.06,3.24,14852.0
2021-06-03,3.2,3.27,3.14,3.25,12665.0
2021-06-04,3.25,3.25,3.14,3.15,15723.0
2021-06-07,3.25,3.25,3.14,3.19,533.0
2021-06-08,3.25,3.25,3.06,3.1,15930.0
2021-06-09,3.03,3.24,3.03,3.05,28300.0
2021-06-10,3.15,3.15,3.08,3.12,2602.0
2021-06-11,3.13,3.2,3.01,3.15,20056.0
2021-06-14,3.05,3.17,3.05,3.09,10750.0
2021-06-15,3.19,3.19,3.01,3.18,2784.0
2021-06-16,3.12,3.17,3.02,3.17,8800.0
2021-06-17,3.17,3.17,3.04,3.09,7562.0
2021-06-18,3.03,3.15,3.03,3.15,9509.0
2021-06-21,3.13,3.18,3.11,3.18,11147.0
2021-06-22,3.17,3.25,3.08,3.22,15959.0
2021-06-23,3.09,3.22,3.08,3.14,3111.0
2021-06-24,3.04,3.16,3.04,3.14,14789.0
2021-06-25,3.12,3.16,3.1,3.1,19270.0
2021-06-28,3.1,3.1,3.05,3.05,2901.0
2021-06-29,3.05,3.08,3.02,3.04,14571.0
2021-06-30,3.05,3.1,3.04,3.1,13222.0
2021-07-02,3.1,3.1,3.04,3.1,12438.0
2021-07-05,3.02,3.05,2.85,3.04,31155.0
2021-07-06,2.94,3.05,2.91,3.05,1004.0
2021-07-07,2.95,3.05,2.87,3.02,11274.0
2021-07-08,2.92,3.06,2.92,3.04,3398.0
2021-07-09,3.05,3.06,2.97,3.06,17571.0
2021-07-12,3.04,3.04,2.98,2.98,11900.0
2021-07-13,2.98,2.98,2.92,2.98,2648.0
2021-07-14,2.89,3.0,2.78,2.81,28060.0
2021-07-15,2.84,2.99,2.84,2.93,3400.0
2021-07-16,3.0,3.0,2.93,2.93,18735.0
2021-07-19,3.02,3.02,2.84,2.91,3322.0
2021-07-20,3.0,3.0,2.83,2.97,10852.0
2021-07-21,2.88,3.0,2.88,2.97,16312.0
2021-07-22,3.04,3.04,2.88,2.88,9495.0
2021-07-23,2.88,3.0,2.87,2.87,26519.0
2021-07-26,2.81,2.89,2.66,2.69,130154.0
2021-07-27,2.78,2.78,2.66,2.74,17819.0
2021-07-28,2.83,2.83,2.74,2.74,48.0
2021-07-29,2.83,2.87,2.65,2.65,22836.0
2021-07-30,2.66,2.67,2.65,2.655,14254.0
2021-08-03,2.63,2.66,2.55,2.55,31623.0
2021-08-04,2.63,2.63,2.5,2.57,4779.0
2021-08-05,2.65,2.77,2.42,2.44,65433.0
2021-08-06,2.52,2.6,2.4,2.5,68653.0
2021-08-09,2.7,2.71,2.64,2.68,10621.0
2021-08-10,2.77,2.77,2.59,2.6,4988.0
2021-08-11,2.6,2.63,2.5,2.59,5530.0
2021-08-12,2.67,2.67,2.5,2.5,1147.0
2021-08-13,2.7,2.7,2.56,2.59,12405.0
2021-08-16,2.59,2.67,2.52,2.64,2202.0
2021-08-17,2.59,2.59,2.5,2.5,9661.0
2021-08-18,2.5,2.595,2.5,2.56,17705.0
2021-08-19,2.48,2.52,2.46,2.46,5621.0
2021-08-20,2.38,2.68,2.38,2.61,14771.0
2021-08-23,2.69,2.8,2.45,2.67,7995.0
2021-08-24,2.65,2.81,2.65,2.75,13416.0
2021-08-25,2.65,2.74,2.57,2.62,14380.0
2021-08-26,2.57,2.61,2.5,2.5,15826.0
2021-08-27,2.69,2.69,2.54,2.54,20102.0
2021-08-30,2.5,2.57,2.5,2.53,4703.0
2021-08-31,2.52,2.53,2.46,2.5,19447.0
2021-09-01,2.57,2.57,2.42,2.45,51248.0
2021-09-02,2.5,2.5,2.42,2.45,57509.0
2021-09-03,2.43,2.5,2.42,2.42,45056.0
2021-09-07,2.45,2.5,2.25,2.25,28141.0
2021-09-08,2.27,2.3,2.16,2.16,20603.0
2021-09-09,2.17,2.27,2.11,2.26,34090.0
2021-09-10,2.18,2.35,2.18,2.28,14356.0
2021-09-13,2.29,2.3,2.29,2.3,1500.0
2021-09-14,2.27,2.27,2.23,2.23,400.0
2021-09-15,2.3,2.3,2.22,2.26,2721.0
2021-09-16,2.26,2.26,2.22,2.26,2100.0
2021-09-17,2.26,2.3,2.26,2.3,2800.0
2021-09-20,2.22,2.35,2.21,2.31,3334.0
2021-09-21,2.29,2.35,2.25,2.27,3240.0
2021-09-22,2.21,2.32,2.2,2.29,1322.0
2021-09-23,2.22,2.26,2.21,2.21,8600.0
2021-09-24,2.21,2.24,2.2,2.2,802.0
2021-09-27,2.22,2.22,2.12,2.12,6247.0
2021-09-28,2.13,2.26,2.02,2.02,22103.0
2021-09-29,2.05,2.33,2.05,2.24,28938.0
2021-09-30,2.32,2.34,2.15,2.15,8229.0
2021-10-01,2.15,2.22,2.15,2.17,5966.0
2021-10-04,2.17,2.2,2.17,2.17,52.0
2021-10-05,2.17,2.25,2.14,2.2,12538.0
2021-10-06,2.2,2.2,2.09,2.1,17753.0
2021-10-07,2.1,2.1,2.06,2.06,1607.0
2021-10-08,2.06,2.1,2.05,2.05,2000.0
2021-10-12,2.12,2.24,2.0,2.1,10090.0
2021-10-13,2.12,2.2,1.87,1.87,23112.0
2021-10-14,2.05,2.05,1.88,1.99,16923.0
2021-10-15,1.96,2.09,1.94,1.98,8516.0
2021-10-18,1.97,2.0,1.93,2.0,4453.0
2021-10-19,2.06,2.06,1.94,1.94,11337.0
2021-10-20,2.05,2.05,1.94,1.95,52700.0
2021-10-21,1.92,1.95,1.9,1.94,6225.0
2021-10-22,1.95,1.95,1.95,1.95,600.0
2021-10-25,2.0,2.0,1.9,1.91,28000.0
2021-10-26,1.9,1.95,1.8,1.95,54784.0
2021-10-27,1.92,1.93,1.89,1.9,9155.0
2021-10-28,1.95,1.95,1.75,1.84,6885.0
2021-10-29,1.9,1.9,1.78,1.83,7672.0
2021-11-01,1.8,1.84,1.7,1.77,9077.0
2021-11-02,1.83,1.83,1.68,1.68,5732.0
2021-11-03,1.72,1.74,1.5,1.6,26124.0
2021-11-04,1.51,1.6,1.48,1.5,42311.0
2021-11-05,1.5,1.55,1.44,1.5,78971.0
2021-11-08,1.55,1.55,1.47,1.5,29106.0
2021-11-09,1.5,1.67,1.5,1.63,292806.0
2021-11-10,1.6,1.81,1.6,1.74,40140.0
2021-11-11,1.94,1.94,1.74,1.75,259491.0
2021-11-12,1.94,1.94,1.8,1.91,29475.0
2021-11-15,1.95,1.95,1.8,1.82,24992.0
2021-11-16,1.75,1.88,1.74,1.74,12003.0
2021-11-17,1.74,1.89,1.74,1.82,5465.0
2021-11-18,1.88,1.88,1.77,1.77,10409.0
2021-11-19,1.83,1.88,1.74,1.75,25310.0
2021-11-22,1.75,1.78,1.74,1.75,25730.0
2021-11-23,1.765,1.78,1.74,1.74,20928.0
2021-11-24,1.74,1.75,1.74,1.74,4030.0
2021-11-25,1.8,1.8,1.74,1.74,2020.0
2021-11-26,1.74,1.74,1.65,1.65,19804.0
2021-11-29,1.72,1.8,1.68,1.68,13301.0
2021-11-30,1.74,1.74,1.68,1.73,1420.0
2021-12-01,1.73,1.775,1.7,1.73,16053.0
2021-12-02,1.79,1.79,1.68,1.73,4102.0
2021-12-03,1.68,1.72,1.68,1.68,5615.0
2021-12-06,1.74,1.75,1.65,1.74,1049.0
2021-12-07,1.71,1.71,1.65,1.65,15425.0
2021-12-08,1.7,1.7,1.65,1.65,800.0
2021-12-09,1.65,1.7,1.65,1.65,2487.0
2021-12-10,1.65,1.65,1.65,1.65,4500.0
2021-12-13,1.68,1.68,1.62,1.62,6700.0
2021-12-14,1.62,1.65,1.38,1.38,55758.0
2021-12-15,1.43,1.45,1.24,1.37,14751.0
2021-12-16,1.4,1.5,1.4,1.46,5220.0
2021-12-17,1.45,1.45,1.44,1.44,200.0
2021-12-20,1.44,1.44,1.28,1.33,6431.0
2021-12-21,1.33,1.35,1.15,1.22,64377.0
2021-12-22,1.28,1.34,1.15,1.25,8142.0
2021-12-23,1.23,1.25,1.1,1.2,29880.0
2021-12-24,1.19,1.22,1.18,1.18,700.0
2021-12-29,1.01,1.15,1.01,1.1,38439.0
2021-12-30,1.19,1.24,1.17,1.22,8145.0
2021-12-31,1.18,1.25,1.18,1.25,1730.0
2022-01-04,1.29,1.29,1.19,1.2,1632.0
2022-01-05,1.25,1.27,1.06,1.1,77548.0
2022-01-06,1.06,1.17,1.06,1.15,17815.0
2022-01-07,1.11,1.19,1.1,1.12,9457.0
2022-01-10,1.16,1.19,1.09,1.12,4860.0
2022-01-11,1.14,1.28,1.14,1.28,19613.0
2022-01-12,1.31,1.49,1.31,1.33,35477.0
2022-01-13,1.39,1.49,1.35,1.39,23108.0
2022-01-14,1.43,1.43,1.23,1.3,38391.0
2022-01-17,1.29,1.49,1.27,1.3,48186.0
2022-01-18,1.28,1.57,1.28,1.48,17318.0
2022-01-19,1.4,1.53,1.4,1.49,2428.0
2022-01-20,1.48,1.48,1.33,1.4,20500.0
2022-01-21,1.45,1.45,1.29,1.3,28045.0
2022-01-24,1.27,1.3,1.27,1.27,408.0
2022-01-25,1.23,1.54,1.23,1.37,10191.0
2022-01-26,1.39,1.4,1.36,1.36,1682.0
2022-01-27,1.37,1.42,1.37,1.41,2060.0
2022-01-28,1.42,1.42,1.37,1.38,3410.0
2022-01-31,1.33,1.33,1.3,1.3,4801.0
2022-02-01,1.3,1.4,1.27,1.32,46584.0
2022-02-02,1.36,1.45,1.26,1.45,4766.0
2022-02-03,1.4,1.44,1.34,1.38,1037.0
2022-02-04,1.38,1.41,1.38,1.39,2803.0
2022-02-07,1.34,1.4,1.34,1.4,5821.0
2022-02-08,1.37,1.43,1.37,1.43,2400.0
2022-02-09,1.43,1.43,1.43,1.43,200.0
2022-02-10,1.38,1.44,1.38,1.41,505.0
2022-02-11,1.44,1.44,1.39,1.41,1210.0
2022-02-14,1.31,1.45,1.31,1.43,2521.0
2022-02-15,1.44,1.46,1.4,1.44,2330.0
2022-02-16,1.4,1.48,1.36,1.48,1000.0
2022-02-17,1.45,1.48,1.44,1.46,700.0
2022-02-18,1.43,1.5,1.43,1.5,423.0
2022-02-22,1.5,1.5,1.41,1.44,1815.0
2022-02-23,1.44,1.45,1.41,1.41,1000.0
2022-02-24,1.31,1.55,1.3,1.45,1505.0
2022-02-25,1.41,1.44,1.31,1.31,1570.0
2022-02-28,1.35,1.47,1.35,1.47,2741.0
2022-03-01,1.47,1.47,1.35,1.43,5701.0
2022-03-02,1.47,1.49,1.44,1.49,4101.0
2022-03-03,1.48,1.48,1.45,1.46,1200.0
2022-03-04,1.43,1.43,1.4,1.42,2514.0
2022-03-07,1.42,1.44,1.41,1.42,1295.0
2022-03-08,1.37,1.42,1.37,1.42,811.0
2022-03-09,1.41,1.42,1.41,1.42,800.0
2022-03-10,1.37,1.49,1.37,1.49,1000.0
2022-03-11,1.48,1.49,1.43,1.44,422.0
2022-03-14,1.49,1.49,1.34,1.45,2644.0
2022-03-15,1.4,1.45,1.33,1.34,2803.0
2022-03-16,1.39,1.48,1.27,1.45,4200.0
2022-03-17,1.4,1.5,1.36,1.5,2340.0
2022-03-18,1.5,1.5,1.42,1.42,905.0
2022-03-21,1.37,1.6,1.36,1.59,566.0
2022-03-22,1.45,1.45,1.4,1.45,6985.0
2022-03-23,1.41,1.45,1.4,1.4,8502.0
2022-03-24,1.41,1.41,1.34,1.36,1648.0
2022-03-25,1.35,1.4,1.31,1.31,1305.0
2022-03-28,1.31,1.4,1.31,1.4,1000.0
2022-03-29,1.35,1.35,1.31,1.31,300.0
2022-03-30,1.36,1.36,1.31,1.31,1808.0
2022-03-31,1.33,1.36,1.33,1.36,5500.0
2022-04-01,1.4,1.4,1.36,1.4,2006.0
2022-04-04,1.4,1.4,1.37,1.4,1570.0
2022-04-05,1.36,1.36,1.35,1.35,1000.0
2022-04-06,1.35,1.35,1.3,1.31,5208.0
2022-04-07,1.31,1.31,1.31,1.31,0.0
2022-04-08,1.27,1.32,1.26,1.31,804.0
2022-04-11,1.3,1.31,1.27,1.31,18.0
2022-04-12,1.31,1.31,1.31,1.31,0.0
2022-04-13,1.31,1.31,1.31,1.31,0.0
2022-04-14,1.35,1.35,1.35,1.35,100.0
2022-04-18,1.4,1.4,1.35,1.35,101.0
2022-04-19,1.35,1.35,1.35,1.35,0.0
2022-04-20,1.33,1.33,1.28,1.28,1210.0
2022-04-21,1.27,1.3,1.23,1.23,10505.0
2022-04-22,1.27,1.27,1.23,1.23,3510.0
2022-04-25,1.27,1.27,1.27,1.27,100.0
2022-04-26,1.23,1.31,1.23,1.31,1213.0
2022-04-27,1.27,1.27,1.23,1.23,249.0
2022-04-28,1.24,1.24,1.0,1.15,10609.0
2022-04-29,1.15,1.15,1.15,1.15,0.0
2022-05-02,1.11,1.29,1.05,1.2,3030.0
2022-05-03,1.19,1.19,1.09,1.09,4200.0
2022-05-04,1.19,1.36,1.15,1.36,16126.0
2022-05-05,1.11,1.27,1.11,1.21,40830.0
2022-05-06,1.22,1.23,1.22,1.23,1700.0
2022-05-09,1.27,1.3,1.2,1.23,2086.0
2022-05-10,1.2,1.21,1.2,1.2,11509.0
2022-05-11,1.2,1.2,1.12,1.12,5700.0
2022-05-12,1.11,1.14,1.1,1.1,3300.0
2022-05-13,1.1,1.1,1.08,1.1,2336.0
2022-05-16,1.1,1.1,1.1,1.1,0.0
2022-05-17,1.05,1.09,0.99,1.08,56865.0
2022-05-18,1.08,1.08,1.08,1.08,100.0
2022-05-19,1.08,1.26,1.0,1.23,17702.0
2022-05-20,1.13,1.15,0.99,1.15,11263.0
2022-05-24,1.11,1.17,1.1,1.1,2539.0
2022-05-25,1.1,1.1,1.1,1.1,0.0
2022-05-26,1.12,1.13,1.12,1.13,1000.0
2022-05-27,1.0,1.16,0.99,1.16,3067.0
2022-05-30,1.15,1.16,1.15,1.16,1116.0
2022-05-31,1.12,1.13,1.12,1.13,700.0
2022-06-01,1.09,1.13,1.09,1.13,804.0
2022-06-02,1.14,1.2,1.14,1.2,1500.0
2022-06-03,1.2,1.24,1.2,1.24,1400.0
2022-06-06,1.2,1.24,1.2,1.24,4066.0
2022-06-07,1.23,1.29,1.22,1.29,600.0
2022-06-08,1.29,1.29,1.22,1.23,802.0
2022-06-09,1.24,1.24,1.23,1.23,35.0
2022-06-10,1.23,1.23,1.23,1.23,0.0
2022-06-13,1.22,1.22,1.15,1.15,749.0
2022-06-14,1.12,1.18,1.11,1.11,500.0
2022-06-15,1.14,1.2,1.14,1.2,1500.0
2022-06-16,1.18,1.18,1.18,1.18,100.0
2022-06-17,1.11,1.18,1.05,1.18,800.0
2022-06-20,1.13,1.13,1.08,1.12,300.0
2022-06-21,1.17,1.3,1.17,1.3,1100.0
2022-06-22,1.26,1.29,1.135,1.19,1050.0
2022-06-23,1.26,1.4,1.21,1.3,6590.0
2022-06-24,1.33,1.37,1.33,1.37,200.0
2022-06-27,1.31,1.31,1.31,1.31,100.0
2022-06-28,1.3,1.3,1.3,1.3,350.0
2022-06-29,1.19,1.31,1.19,1.24,10950.0
2022-06-30,1.29,1.29,1.29,1.29,900.0
2022-07-04,1.29,1.29,1.29,1.29,0.0
2022-07-05,1.21,1.3,1.17,1.3,2950.0
2022-07-06,1.24,1.24,1.16,1.16,650.0
2022-07-07,1.3,1.3,1.11,1.26,7935.0
2022-07-08,1.27,1.27,1.19,1.19,205.0
2022-07-11,1.19,1.19,1.19,1.19,0.0
2022-07-12,1.14,1.22,1.14,1.22,125.0
2022-07-13,1.22,1.22,1.22,1.22,5000.0
2022-07-14,1.28,1.28,1.23,1.23,6902.0
2022-07-15,1.23,1.23,1.23,1.23,0.0
2022-07-18,1.22,1.26,1.22,1.25,5800.0
2022-07-19,1.22,1.22,1.22,1.22,3200.0
2022-07-20,1.25,1.25,1.25,1.25,1250.0
2022-07-21,1.25,1.25,1.25,1.25,0.0
2022-07-22,1.25,1.26,1.25,1.26,8000.0
2022-07-25,1.26,1.26,1.26,1.26,0.0
2022-07-26,1.27,1.27,1.26,1.26,5700.0
2022-07-27,1.26,1.26,1.26,1.26,0.0
2022-07-28,1.27,1.47,1.27,1.38,7148.0
2022-07-29,1.38,1.59,1.38,1.4,26310.0
2022-08-02,1.53,1.55,1.14,1.14,25140.0
2022-08-03,1.3,1.45,1.3,1.4,13220.0
2022-08-04,1.42,1.47,1.3,1.44,13810.0
2022-08-05,1.44,1.52,1.44,1.45,8253.0
2022-08-08,1.45,1.45,1.44,1.45,7300.0
2022-08-09,1.46,1.48,1.4,1.4,11310.0
2022-08-10,1.4,1.4,1.35,1.35,8020.0
2022-08-11,1.35,1.35,1.35,1.35,0.0
2022-08-12,1.35,1.35,1.33,1.33,1200.0
2022-08-15,1.34,1.35,1.34,1.35,3705.0
2022-08-16,1.32,1.32,1.22,1.22,2150.0
2022-08-17,1.28,1.28,1.28,1.28,100.0
2022-08-18,1.24,1.3,1.24,1.3,1400.0
2022-08-19,1.29,1.3,1.23,1.3,2010.0
2022-08-22,1.23,1.25,1.21,1.25,401.0
2022-08-23,1.25,1.25,1.25,1.25,0.0
2022-08-24,1.22,1.3,1.16,1.3,27613.0
2022-08-25,1.25,1.25,1.25,1.25,100.0
2022-08-26,1.25,1.25,1.25,1.25,6800.0
2022-08-29,1.25,1.25,1.25,1.25,0.0
2022-08-30,1.28,1.28,1.28,1.28,200.0
2022-08-31,1.3,1.3,1.3,1.3,13703.0
2022-09-01,1.26,1.26,1.11,1.22,3550.0
2022-09-02,1.21,1.21,1.18,1.21,900.0
2022-09-06,1.18,1.18,1.1,1.17,2600.0
2022-09-07,1.15,1.17,1.15,1.17,25.0
2022-09-08,1.11,1.12,1.11,1.11,400.0
2022-09-09,1.14,1.17,1.14,1.17,6700.0
2022-09-12,1.11,1.11,1.11,1.11,300.0
2022-09-13,1.12,1.17,1.11,1.17,4433.0
2022-09-14,1.17,1.17,1.17,1.17,0.0
2022-09-15,1.14,1.14,1.1,1.1,200.0
2022-09-16,1.1,1.1,1.1,1.1,500.0
2022-09-19,1.21,1.21,1.1,1.1,602.0
2022-09-20,1.1,1.1,1.0,1.0,2502.0
2022-09-21,1.02,1.02,0.99,0.99,260.0
2022-09-22,0.99,0.99,0.99,0.99,0.0
2022-09-23,0.94,0.98,0.94,0.98,2226.0
2022-09-26,0.98,0.98,0.98,0.98,0.0
2022-09-27,0.98,0.98,0.98,0.98,0.0
2022-09-28,0.93,0.93,0.84,0.93,510.0
2022-09-29,0.88,0.93,0.88,0.93,2.0
2022-09-30,0.93,0.93,0.93,0.93,0.0
2022-10-03,0.93,0.93,0.93,0.93,0.0
2022-10-04,0.88,0.96,0.88,0.94,1038.0
2022-10-05,0.94,0.94,0.94,0.94,0.0
2022-10-06,0.89,0.96,0.89,0.96,504.0
2022-10-07,0.96,0.96,0.96,0.96,0.0
2022-10-11,0.85,0.96,0.85,0.96,1.0
2022-10-12,0.95,0.95,0.79,0.95,11010.0
2022-10-13,0.95,0.95,0.95,0.95,0.0
2022-10-14,0.95,0.95,0.95,0.95,0.0
2022-10-17,0.95,0.95,0.95,0.95,0.0
2022-10-18,0.89,0.89,0.85,0.85,1000.0
2022-10-19,0.89,0.9,0.85,0.9,1767.0
2022-10-20,0.9,0.9,0.9,0.9,0.0
2022-10-21,0.9,0.9,0.9,0.9,0.0
2022-10-24,0.9,0.9,0.9,0.9,0.0
2022-10-25,1.0,1.0,1.0,1.0,1746.0
2022-10-26,1.05,1.05,1.05,1.05,4500.0
2022-10-27,1.05,1.05,1.05,1.05,0.0
2022-10-28,1.05,1.05,1.05,1.05,1.0
2022-10-31,1.05,1.05,1.05,1.05,0.0
2022-11-01,1.0,1.0,1.0,1.0,3300.0
2022-11-02,1.0,1.0,1.0,1.0,204.0
2022-11-03,1.0,1.0,0.89,0.94,6019.0
2022-11-04,1.0,1.0,1.0,1.0,500.0
2022-11-07,1.0,1.0,1.0,1.0,200.0
2022-11-08,0.94,0.95,0.85,0.85,3270.0
2022-11-09,0.85,0.85,0.85,0.85,0.0
2022-11-10,0.97,1.0,0.91,0.91,6901.0
2022-11-11,0.94,0.94,0.94,0.94,2000.0
2022-11-14,0.89,0.89,0.85,0.85,2002.0
2022-11-15,0.86,0.86,0.79,0.79,4200.0
2022-11-16,0.8,0.8,0.79,0.79,1600.0
2022-11-17,0.73,0.73,0.63,0.73,5508.0
2022-11-18,0.74,0.74,0.68,0.74,3000.0
2022-11-21,0.71,0.71,0.64,0.64,1650.0
2022-11-22,0.78,0.9,0.63,0.64,17576.0
2022-11-23,0.62,0.65,0.5,0.63,8865.0
2022-11-24,0.63,0.63,0.63,0.63,0.0
2022-11-25,0.51,0.58,0.51,0.55,13025.0
2022-11-28,0.57,0.57,0.55,0.55,637.0
2022-11-29,0.53,0.59,0.53,0.55,75.0
2022-11-30,0.59,0.59,0.54,0.54,1502.0
2022-12-01,0.67,0.67,0.54,0.54,22.0
2022-12-02,0.54,0.54,0.54,0.54,0.0
2022-12-05,0.69,0.69,0.54,0.54,11.0
2022-12-06,0.57,0.71,0.57,0.67,6029.0
2022-12-07,0.68,0.83,0.68,0.77,11949.0
2022-12-08,0.78,0.78,0.7,0.77,195.0
2022-12-09,0.68,0.74,0.63,0.63,3424.0
2022-12-12,0.73,0.73,0.58,0.6,8250.0
2022-12-13,0.58,0.67,0.58,0.67,570.0
2022-12-14,0.52,0.67,0.52,0.61,1695.0
2022-12-15,0.61,0.67,0.61,0.61,905.0
2022-12-16,0.61,0.61,0.61,0.61,0.0
2022-12-19,0.7,0.72,0.65,0.65,5139.0
2022-12-20,0.55,0.55,0.52,0.55,21500.0
2022-12-21,0.5,0.55,0.5,0.54,7505.0
2022-12-22,0.5,0.55,0.5,0.5,19000.0
2022-12-23,0.54,0.54,0.5,0.54,9107.0
2022-12-28,0.43,0.55,0.42,0.485,8345.0
2022-12-29,0.44,0.51,0.44,0.45,2090.0
2022-12-30,0.54,0.62,0.46,0.6,23119.0
2023-01-03,0.6,0.61,0.52,0.53,14467.0
2023-01-04,0.51,0.57,0.51,0.57,11530.0
2023-01-05,0.6,0.6,0.42,0.57,318.0
2023-01-06,0.52,0.52,0.48,0.48,2000.0
2023-01-09,0.54,0.67,0.53,0.66,9032.0
2023-01-10,0.65,0.65,0.5,0.65,4092.0
2023-01-11,0.7,0.7,0.52,0.69,12121.0
2023-01-12,0.7,0.7,0.63,0.68,633.0
2023-01-13,0.68,0.69,0.55,0.63,2437.0
2023-01-16,0.69,0.72,0.63,0.69,3351.0
2023-01-17,0.65,0.69,0.63,0.63,689.0
2023-01-18,0.63,0.64,0.63,0.64,9064.0
2023-01-19,0.64,0.64,0.64,0.64,0.0
2023-01-20,0.61,0.64,0.58,0.61,2025.0
2023-01-23,0.55,0.61,0.55,0.61,961.0
2023-01-24,0.58,0.58,0.58,0.58,500.0
2023-01-25,0.6,0.67,0.6,0.61,5150.0
2023-01-26,0.67,0.69,0.65,0.66,11451.0
2023-01-27,0.62,0.7,0.62,0.7,9570.0
2023-01-30,0.62,0.7,0.62,0.7,124.0
2023-01-31,0.71,0.71,0.67,0.67,5070.0
2023-02-01,0.64,0.75,0.64,0.7,3584.0
2023-02-02,0.7,0.7,0.7,0.7,0.0
2023-02-03,0.64,0.72,0.61,0.72,4385.0
2023-02-06,0.66,0.72,0.66,0.72,81.0
2023-02-07,0.62,0.72,0.62,0.72,301.0
2023-02-08,0.62,0.68,0.61,0.63,7004.0
2023-02-09,0.67,0.67,0.67,0.67,500.0
2023-02-10,0.7,0.7,0.63,0.67,37.0
2023-02-13,0.63,0.67,0.63,0.67,430.0
2023-02-14,0.62,0.62,0.62,0.62,1100.0
2023-02-15,0.62,0.95,0.62,0.75,46615.0
2023-02-16,0.78,0.86,0.67,0.8,14592.0
2023-02-17,0.8,0.92,0.8,0.85,5821.0
2023-02-21,0.69,0.9,0.69,0.9,509.0
2023-02-22,0.9,0.9,0.69,0.69,11812.0
2023-02-23,0.7,0.7,0.62,0.62,8715.0
2023-02-24,0.61,0.62,0.61,0.62,2970.0
2023-02-27,0.61,0.62,0.59,0.6,3012.0
2023-02-28,0.61,0.61,0.6,0.6,2593.0
2023-03-01,0.61,0.615,0.58,0.58,16770.0
2023-03-02,0.6,0.6,0.6,0.6,2500.0
2023-03-03,0.6,0.6,0.54,0.6,163.0
2023-03-06,0.6,0.6,0.6,0.6,4509.0
2023-03-07,0.6,0.6,0.54,0.56,11012.0
2023-03-08,0.55,0.55,0.55,0.55,3500.0
2023-03-09,0.59,0.59,0.48,0.52,7185.0
2023-03-10,0.54,0.55,0.47,0.47,8214.0
2023-03-13,0.6,0.6,0.43,0.5,10228.0
2023-03-14,0.5,0.56,0.5,0.56,1000.0
2023-03-15,0.55,0.55,0.41,0.46,5040.0
2023-03-16,0.5,0.5,0.415,0.46,535.0
2023-03-17,0.46,0.46,0.46,0.46,0.0
2023-03-20,0.425,0.52,0.425,0.49,2341.0
2023-03-21,0.49,0.49,0.49,0.49,0.0
2023-03-22,0.49,0.49,0.47,0.47,3000.0
2023-03-23,0.47,0.47,0.44,0.44,2500.0
2023-03-24,0.46,0.485,0.42,0.485,7500.0
2023-03-27,0.48,0.48,0.46,0.46,1000.0
2023-03-28,0.425,0.505,0.4,0.5,6000.0
2023-03-29,0.5,0.53,0.5,0.5,5000.0
2023-03-30,0.5,0.5,0.5,0.5,0.0
2023-03-31,0.45,0.5,0.45,0.5,2825.0
2023-04-03,0.205,0.46,0.19,0.33,292494.0
2023-04-04,0.33,0.33,0.265,0.265,50500.0
2023-04-05,0.28,0.295,0.235,0.235,96440.0
2023-04-06,0.23,0.23,0.22,0.23,33030.0
2023-04-10,0.23,0.28,0.21,0.28,13004.0
2023-04-11,0.275,0.28,0.275,0.28,5000.0
2023-04-12,0.28,0.28,0.28,0.28,0.0
2023-04-13,0.275,0.275,0.25,0.25,20500.0
2023-04-14,0.225,0.25,0.2,0.2,15501.0
2023-04-17,0.245,0.245,0.21,0.22,24581.0
2023-04-18,0.21,0.225,0.21,0.225,5006.0
2023-04-19,0.225,0.24,0.2,0.21,85000.0
2023-04-20,0.21,0.21,0.2,0.2,32000.0
2023-04-21,0.195,0.2,0.195,0.195,2112.0
2023-04-24,0.21,0.21,0.19,0.19,42500.0
2023-04-25,0.2,0.2,0.165,0.18,20483.0
2023-04-26,0.165,0.21,0.165,0.21,840.0
2023-04-27,0.21,0.21,0.195,0.195,25809.0
2023-04-28,0.19,0.21,0.18,0.18,49150.0
2023-05-01,0.185,0.185,0.185,0.185,35000.0
2023-05-02,0.185,0.185,0.17,0.17,28788.0
2023-05-03,0.17,0.17,0.14,0.14,30700.0
2023-05-04,0.14,0.14,0.12,0.12,42000.0
2023-05-05,0.12,0.12,0.085,0.09,215456.0
2023-05-08,0.09,0.09,0.085,0.085,51000.0
2023-05-09,0.09,0.09,0.085,0.085,60000.0
2023-05-10,0.085,0.12,0.085,0.11,72729.0
2023-05-11,0.15,0.18,0.145,0.17,31360.0
2023-05-12,0.165,0.17,0.165,0.17,9150.0
2023-05-15,0.145,0.2,0.14,0.2,63035.0
2023-05-16,0.18,0.18,0.145,0.15,10000.0
2023-05-17,0.165,0.19,0.165,0.19,21517.0
2023-05-18,0.15,0.155,0.15,0.15,35050.0
2023-05-19,0.18,0.18,0.15,0.17,8025.0
2023-05-23,0.18,0.185,0.155,0.185,34013.0
2023-05-24,0.185,0.185,0.185,0.185,0.0
2023-05-25,0.185,0.185,0.185,0.185,500.0
2023-05-26,0.185,0.19,0.165,0.165,6833.0
2023-05-29,0.165,0.2,0.165,0.2,4122.0
2023-05-30,0.17,0.17,0.165,0.165,12500.0
2023-05-31,0.17,0.18,0.17,0.18,4800.0
2023-06-01,0.18,0.2,0.18,0.2,15000.0
2023-06-02,0.165,0.2,0.165,0.17,6303.0
2023-06-05,0.17,0.17,0.17,0.17,0.0
2023-06-06,0.165,0.165,0.165,0.165,2000.0
2023-06-07,0.15,0.15,0.15,0.15,1510.0
2023-06-08,0.18,0.185,0.15,0.15,3000.0
2023-06-09,0.15,0.15,0.15,0.15,0.0
2023-06-12,0.175,0.175,0.175,0.175,1000.0
2023-06-13,0.175,0.175,0.175,0.175,0.0
2023-06-14,0.18,0.18,0.18,0.18,2500.0
2023-06-15,0.18,0.18,0.18,0.18,4500.0
2023-06-16,0.16,0.165,0.16,0.16,1019.0
2023-06-19,0.16,0.16,0.15,0.16,38164.0
2023-06-20,0.155,0.155,0.115,0.115,8000.0
2023-06-21,0.135,0.135,0.135,0.135,22000.0
2023-06-22,0.175,0.18,0.175,0.18,2134.0
2023-06-23,0.2,0.2,0.175,0.18,3540.0
2023-06-26,0.18,0.18,0.18,0.18,1100.0
2023-06-27,0.16,0.17,0.135,0.14,57490.0
2023-06-28,0.14,0.14,0.14,0.14,1000.0
2023-06-29,0.145,0.16,0.145,0.16,8214.0
2023-06-30,0.16,0.16,0.16,0.16,0.0
2023-07-04,0.155,0.245,0.155,0.195,121590.0
2023-07-05,0.185,0.185,0.16,0.175,31000.0
2023-07-06,0.16,0.175,0.16,0.175,1504.0
2023-07-07,0.175,0.175,0.175,0.175,0.0
2023-07-10,0.175,0.175,0.175,0.175,0.0
2023-07-11,0.17,0.17,0.17,0.17,555.0
2023-07-12,0.17,0.18,0.155,0.18,2650.0
2023-07-13,0.16,0.18,0.16,0.18,16500.0
2023-07-14,0.16,0.18,0.16,0.17,18030.0
2023-07-17,0.17,0.18,0.17,0.18,5559.0
2023-07-18,0.18,0.18,0.18,0.18,17500.0
2023-07-19,0.17,0.18,0.165,0.165,9002.0
2023-07-20,0.195,0.25,0.185,0.22,103025.0
2023-07-21,0.25,0.27,0.25,0.25,128500.0
2023-07-24,0.26,0.26,0.25,0.25,1590.0
2023-07-25,0.25,0.27,0.25,0.27,21500.0
2023-07-26,0.25,0.25,0.25,0.25,7000.0
2023-07-27,0.25,0.25,0.25,0.25,840.0
2023-07-28,0.26,0.26,0.25,0.25,3000.0
2023-07-31,0.25,0.25,0.25,0.25,500.0
2023-08-01,0.26,0.27,0.26,0.27,34500.0
2023-08-02,0.27,0.27,0.27,0.27,4090.0
2023-08-03,0.27,0.355,0.27,0.3,52217.0
2023-08-04,0.3,0.3,0.3,0.3,0.0
2023-08-08,0.3,0.3,0.28,0.28,70000.0
2023-08-09,0.28,0.28,0.28,0.28,0.0
2023-08-10,0.35,0.35,0.31,0.34,10000.0
2023-08-11,0.315,0.315,0.31,0.31,9500.0
2023-08-14,0.31,0.32,0.31,0.32,2500.0
2023-08-15,0.32,0.32,0.32,0.32,0.0
2023-08-16,0.31,0.32,0.31,0.32,3500.0
2023-08-17,0.325,0.325,0.32,0.32,50.0
2023-08-18,0.37,0.4,0.36,0.36,37500.0
2023-08-21,0.39,0.39,0.34,0.34,51730.0
2023-08-22,0.33,0.34,0.33,0.34,5.0
2023-08-23,0.33,0.38,0.33,0.38,1503.0
2023-08-24,0.385,0.39,0.365,0.39,7673.0
2023-08-25,0.39,0.39,0.335,0.39,520.0
2023-08-28,0.385,0.385,0.385,0.385,1500.0
2023-08-29,0.385,0.385,0.385,0.385,0.0
2023-08-30,0.335,0.485,0.335,0.39,99389.0
2023-08-31,0.37,0.37,0.34,0.34,63510.0
2023-09-01,0.39,0.39,0.34,0.34,4225.0
2023-09-05,0.35,0.445,0.35,0.445,15002.0
2023-09-06,0.445,0.445,0.39,0.4,37120.0
2023-09-07,0.4,0.4,0.4,0.4,2000.0
2023-09-08,0.4,0.4,0.4,0.4,0.0
2023-09-11,0.4,0.4,0.4,0.4,0.0
2023-09-12,0.44,0.44,0.4,0.4,35521.0
2023-09-13,0.44,0.445,0.4,0.4,27930.0
2023-09-14,0.4,0.4,0.4,0.4,500.0
2023-09-15,0.4,0.4,0.4,0.4,0.0
2023-09-18,0.42,0.42,0.4,0.42,79102.0
2023-09-19,0.42,0.42,0.42,0.42,0.0
2023-09-20,0.42,0.42,0.4,0.4,1140.0
2023-09-21,0.4,0.4,0.4,0.4,4000.0
2023-09-22,0.45,0.52,0.45,0.52,57000.0
2023-09-25,0.54,0.54,0.49,0.52,201.0
2023-09-26,0.5,0.81,0.5,0.74,58660.0
2023-09-27,0.79,0.8,0.68,0.68,64034.0
2023-09-28,0.64,0.64,0.55,0.61,21700.0
2023-09-29,0.6,0.6,0.55,0.55,30038.0
2023-10-02,0.65,0.9,0.65,0.75,254000.0
2023-10-03,0.75,0.78,0.69,0.69,158050.0
2023-10-04,0.6,0.67,0.6,0.61,111629.0
2023-10-05,0.65,0.75,0.65,0.75,182500.0
2023-10-06,0.79,0.81,0.71,0.81,316303.0
2023-10-10,0.81,0.82,0.76,0.8,120353.0
2023-10-11,0.77,0.77,0.67,0.7,156780.0
2023-10-12,0.71,0.75,0.69,0.75,61051.0
2023-10-13,0.75,0.75,0.66,0.66,192600.0
2023-10-16,0.72,0.72,0.49,0.62,851305.0
2023-10-17,0.61,0.75,0.61,0.75,309246.0
2023-10-18,0.75,0.83,0.7,0.77,725615.0
2023-10-19,0.79,0.83,0.77,0.78,385608.0
2023-10-20,0.82,0.82,0.75,0.75,320140.0
2023-10-23,0.77,0.77,0.74,0.74,365000.0
2023-10-24,0.75,0.78,0.75,0.76,232006.0
2023-10-25,0.78,0.78,0.76,0.76,50682.0
2023-10-26,0.73,0.73,0.68,0.7,143300.0
2023-10-27,0.76,0.8,0.69,0.69,33563.0
2023-10-30,0.65,0.67,0.65,0.65,2126.0
2023-10-31,0.65,0.65,0.62,0.65,49600.0
2023-11-01,0.67,0.72,0.65,0.67,128500.0
2023-11-02,0.71,0.72,0.66,0.72,395790.0
2023-11-03,0.7,0.77,0.7,0.72,246700.0
2023-11-06,0.77,0.77,0.7,0.71,63506.0
2023-11-07,0.7,0.71,0.68,0.69,101607.0
2023-11-08,0.75,0.75,0.69,0.69,51535.0
2023-11-09,0.68,0.72,0.68,0.7,798355.0
2023-11-10,0.71,0.72,0.7,0.7,71400.0
2023-11-13,0.7,0.76,0.69,0.72,186144.0
2023-11-14,0.75,0.82,0.75,0.82,489627.0
2023-11-15,0.85,0.92,0.85,0.85,568944.0
2023-11-16,0.86,0.92,0.84,0.84,283105.0
2023-11-17,0.84,0.98,0.78,0.91,995686.0
2023-11-20,0.91,0.92,0.9,0.9,896112.0
2023-11-21,0.93,0.94,0.9,0.94,141068.0
2023-11-22,0.94,0.94,0.87,0.9,244064.0
2023-11-23,0.9,0.93,0.9,0.93,203600.0
2023-11-24,0.94,1.0,0.93,0.94,1104568.0
2023-11-27,0.95,0.97,0.9,0.94,328186.0
2023-11-28,0.94,0.95,0.9,0.94,383803.0
2023-11-29,0.94,0.94,0.86,0.88,285472.0
2023-11-30,0.89,0.95,0.86,0.95,177121.0
2023-12-01,0.96,0.99,0.95,0.98,328650.0
2023-12-04,1.04,1.04,0.87,0.96,1624285.0
2023-12-05,0.96,0.96,0.87,0.88,321202.0
2023-12-06,0.83,0.885,0.82,0.82,838986.0
2023-12-07,0.86,0.87,0.78,0.81,286911.0
2023-12-08,0.82,0.85,0.82,0.83,334000.0
2023-12-11,0.86,0.87,0.82,0.83,509279.0
2023-12-12,0.82,0.82,0.8,0.8,208414.0
2023-12-13,0.8,0.82,0.75,0.78,87004.0
2023-12-14,0.82,0.82,0.78,0.79,90640.0
2023-12-15,0.8,0.8,0.78,0.79,84630.0
2023-12-18,0.8,0.82,0.78,0.79,65614.0
2023-12-19,0.79,0.79,0.76,0.79,74135.0
2023-12-20,0.76,0.76,0.72,0.72,83060.0
2023-12-21,0.71,0.72,0.7,0.71,141615.0
2023-12-22,0.72,0.76,0.71,0.72,527000.0
2023-12-27,0.71,0.76,0.7,0.74,340809.0
2023-12-28,0.75,0.75,0.69,0.7,82510.0
2023-12-29,0.7,0.76,0.66,0.75,302032.0
2024-01-02,0.74,0.75,0.7,0.73,334400.0
2024-01-03,0.71,0.72,0.71,0.72,13500.0
2024-01-04,0.73,0.74,0.72,0.72,88000.0
2024-01-05,0.72,0.74,0.72,0.73,113076.0
2024-01-08,0.73,0.75,0.73,0.75,263500.0
2024-01-09,0.74,0.74,0.7,0.72,228870.0
2024-01-10,0.73,0.74,0.7,0.7,400000.0
2024-01-11,0.73,0.73,0.69,0.7,164500.0
2024-01-12,0.73,0.75,0.71,0.73,374923.0
2024-01-15,0.74,0.75,0.71,0.73,273661.0
2024-01-16,0.73,0.74,0.69,0.71,213225.0
2024-01-17,0.72,0.72,0.68,0.7,327257.0
2024-01-18,0.7,0.7,0.65,0.65,445700.0
2024-01-19,0.69,0.69,0.65,0.66,109213.0
2024-01-22,0.68,0.75,0.67,0.75,492467.0
2024-01-23,0.74,0.74,0.67,0.67,220842.0
2024-01-24,0.68,0.7,0.67,0.68,232420.0
2024-01-25,0.67,0.72,0.67,0.71,324251.0
2024-01-26,0.72,0.76,0.7,0.73,1155619.0
2024-01-29,0.74,0.74,0.69,0.71,411460.0
2024-01-30,0.71,0.71,0.67,0.68,146800.0
2024-01-31,0.68,0.69,0.65,0.67,191726.0
2024-02-01,0.69,0.72,0.68,0.69,399770.0
2024-02-02,0.71,0.72,0.67,0.69,215855.0
2024-02-05,0.7,0.71,0.66,0.7,237086.0
2024-02-06,0.71,0.71,0.69,0.7,231815.0
2024-02-07,0.7,0.76,0.7,0.74,923094.0
2024-02-08,0.74,0.82,0.72,0.79,1406132.0
2024-02-09,0.83,0.84,0.795,0.81,1304536.0
2024-02-12,0.84,0.88,0.79,0.84,1855759.0
2024-02-13,0.84,0.84,0.81,0.82,876352.0
2024-02-14,0.83,0.83,0.79,0.81,581596.0
2024-02-15,0.8,0.8,0.75,0.78,369191.0
2024-02-16,0.78,0.83,0.77,0.83,460592.0
2024-02-20,0.85,0.86,0.82,0.83,759372.0
2024-02-21,0.84,0.85,0.8,0.81,1345886.0
2024-02-22,0.84,0.85,0.79,0.8,600091.0
2024-02-23,0.81,0.83,0.76,0.82,313878.0
2024-02-26,0.85,0.9,0.84,0.89,1023153.0
2024-02-27,0.89,0.93,0.85,0.9,696068.0
2024-02-28,0.93,0.98,0.93,0.95,2654062.0
2024-02-29,0.99,1.02,0.97,0.97,1186507.0
2024-03-01,1.0,1.11,0.99,1.11,3330183.0
2024-03-04,1.24,1.25,1.05,1.19,3693289.0
2024-03-05,1.17,1.18,1.075,1.08,1322593.0
2024-03-06,1.12,1.15,1.09,1.12,1657057.0
2024-03-07,1.12,1.12,1.08,1.09,442739.0
2024-03-08,1.1,1.12,1.06,1.08,387469.0
2024-03-11,1.09,1.1,1.06,1.09,377348.0
2024-03-12,1.08,1.08,1.03,1.04,505537.0
2024-03-13,0.99,1.02,0.95,0.96,705407.0
2024-03-14,1.0,1.05,0.97,0.97,851466.0
2024-03-15,1.0,1.0,0.94,0.99,240435.0
2024-03-18,1.01,1.05,0.98,0.98,555590.0
2024-03-19,1.0,1.0,0.94,0.97,370931.0
2024-03-20,0.95,1.01,0.94,1.0,524900.0
2024-03-21,1.01,1.02,0.95,0.97,294234.0
2024-03-22,0.97,1.0,0.88,0.9,546214.0
2024-03-25,0.89,0.92,0.86,0.88,217252.0
2024-03-26,0.88,0.95,0.87,0.95,509451.0
2024-03-27,0.93,0.93,0.895,0.9,175668.0
2024-03-28,0.95,0.98,0.9,0.93,417699.0
2024-04-01,0.94,0.95,0.91,0.93,99963.0
2024-04-02,0.95,1.01,0.95,1.0,1401286.0
2024-04-03,1.01,1.01,0.935,0.94,773010.0
2024-04-04,0.97,1.12,0.96,1.07,1620568.0
2024-04-05,1.1,1.2,1.05,1.18,1534612.0
2024-04-08,1.2,1.34,1.19,1.28,1867670.0
2024-04-09,1.3,1.3,1.165,1.22,929908.0
2024-04-10,1.26,1.34,1.26,1.31,863826.0
2024-04-11,1.4,1.57,1.39,1.5,2857338.0
2024-04-12,1.81,1.93,1.5,1.75,3841352.0
2024-04-15,1.75,1.9,1.64,1.9,2981050.0
2024-04-16,1.75,1.82,1.64,1.64,1593418.0
2024-04-17,1.6,1.62,1.34,1.44,1596102.0
2024-04-18,1.5,1.65,1.46,1.6,846502.0
2024-04-19,1.59,1.6,1.46,1.51,850227.0
2024-04-22,1.54,1.63,1.48,1.57,825166.0
2024-04-23,1.6,1.6,1.53,1.57,290790.0
2024-04-24,1.54,1.55,1.46,1.49,481776.0
2024-04-25,1.52,1.58,1.44,1.55,535390.0
2024-04-26,1.57,1.6,1.5,1.54,645613.0
2024-04-29,1.55,1.55,1.43,1.5,650780.0
2024-04-30,1.5,1.58,1.47,1.52,514350.0
2024-05-01,1.55,1.55,1.45,1.5,397004.0
2024-05-02,1.52,1.64,1.5,1.59,1133069.0
2024-05-03,1.6,1.6,1.48,1.5,569745.0
2024-05-06,1.54,1.55,1.43,1.55,1705870.0
2024-05-07,1.52,1.54,1.455,1.47,441781.0
2024-05-08,1.46,1.49,1.43,1.49,406133.0
2024-05-09,1.48,1.48,1.43,1.44,205158.0
2024-05-10,1.48,1.48,1.43,1.43,467770.0
2024-05-13,1.46,1.46,1.385,1.42,256631.0
2024-05-14,1.46,1.53,1.43,1.5,772107.0
2024-05-15,1.55,1.55,1.45,1.5,352850.0
2024-05-16,1.51,1.54,1.47,1.5,273391.0
2024-05-17,1.5,1.66,1.49,1.65,1576286.0
2024-05-21,1.7,1.74,1.585,1.68,605936.0
2024-05-22,1.65,1.72,1.61,1.65,283402.0
2024-05-23,1.7,1.78,1.66,1.66,835769.0
2024-05-24,1.73,1.81,1.7,1.72,663933.0
2024-05-27,1.82,2.02,1.81,1.99,1679739.0
2024-05-28,2.02,2.05,1.78,1.82,1325959.0
2024-05-29,1.91,2.01,1.83,1.88,1073753.0
2024-05-30,1.94,2.03,1.84,2.0,1031450.0
2024-05-31,1.96,1.96,1.815,1.88,724050.0
2024-06-03,1.93,1.94,1.8,1.89,484852.0
2024-06-04,1.89,2.04,1.87,2.03,818578.0
2024-06-05,1.93,2.13,1.89,2.04,856423.0
2024-06-06,2.25,2.25,2.04,2.07,1776269.0
2024-06-07,2.15,2.29,2.08,2.29,1685443.0
2024-06-10,2.55,2.98,2.42,2.96,3521062.0
2024-06-11,3.16,3.26,2.65,2.68,4545848.0
2024-06-12,2.91,3.14,2.88,3.04,3280816.0
2024-06-13,2.88,2.97,2.64,2.72,1819554.0
2024-06-14,2.75,2.84,2.58,2.84,1601053.0
2024-06-17,2.86,2.86,2.69,2.77,1258982.0
2024-06-18,2.75,2.9,2.62,2.63,1482556.0
2024-06-19,2.67,2.71,2.61,2.66,351086.0
2024-06-20,2.49,2.56,2.32,2.32,1173692.0
2024-06-21,2.18,2.36,2.18,2.29,1214436.0
2024-06-24,2.45,2.555,2.37,2.39,1576570.0
2024-06-25,2.38,2.44,2.26,2.33,641915.0
2024-06-26,2.3,2.5,2.29,2.34,768143.0
2024-06-27,2.4,2.4,2.26,2.34,346131.0
2024-06-28,2.35,2.56,2.285,2.53,1216702.0
2024-07-02,2.5,2.52,2.31,2.34,662000.0
2024-07-03,2.4,2.465,2.32,2.37,489344.0
2024-07-04,2.38,2.45,2.32,2.37,397641.0
2024-07-05,2.38,2.47,2.36,2.46,458232.0
2024-07-08,2.46,2.49,2.36,2.45,564438.0
2024-07-09,2.41,2.43,2.34,2.37,407735.0
2024-07-10,2.4,2.47,2.345,2.47,419790.0
2024-07-11,2.41,2.48,2.38,2.39,309160.0
2024-07-12,2.39,2.43,2.35,2.38,419622.0
2024-07-15,2.39,2.44,2.33,2.35,381038.0
2024-07-16,2.35,2.36,2.18,2.2,796964.0
2024-07-17,2.28,2.33,2.05,2.09,926749.0
2024-07-18,2.12,2.18,2.01,2.09,619519.0
2024-07-19,1.84,2.05,1.81,1.99,693998.0
2024-07-22,2.0,2.01,1.88,1.98,575602.0
2024-07-23,2.03,2.08,1.86,2.03,860400.0
2024-07-24,2.04,2.07,1.99,2.02,467629.0
2024-07-25,1.98,2.04,1.88,2.01,629798.0
2024-07-26,2.0,2.13,1.985,2.09,468390.0
2024-07-29,2.11,2.22,2.07,2.09,1013360.0
2024-07-30,2.13,2.15,2.03,2.04,475853.0
2024-07-31,2.08,2.21,2.04,2.19,677861.0
2024-08-01,2.2,2.22,2.11,2.13,304079.0
2024-08-02,2.11,2.15,2.025,2.08,305989.0
2024-08-06,1.94,1.97,1.89,1.93,706547.0
2024-08-07,1.95,1.98,1.81,1.9,667096.0
2024-08-08,1.86,1.97,1.86,1.95,286224.0
2024-08-09,1.94,2.0,1.93,1.93,92500.0
2024-08-12,1.94,2.1,1.94,2.06,412893.0
2024-08-13,2.1,2.15,2.0,2.0,486546.0
2024-08-14,2.04,2.06,1.87,2.04,382160.0
2024-08-15,2.05,2.06,1.94,1.97,422502.0
2024-08-16,1.99,2.0,1.94,1.95,598070.0
2024-08-19,1.98,2.0,1.91,1.92,334165.0
2024-08-20,1.95,1.97,1.9,1.94,309402.0
2024-08-21,1.96,2.01,1.94,1.98,302462.0
2024-08-22,1.95,1.98,1.88,1.91,463700.0
2024-08-23,1.94,2.075,1.885,2.03,730198.0
2024-08-26,2.03,2.15,1.91,1.91,681549.0
2024-08-27,1.93,1.98,1.83,1.84,661406.0
2024-08-28,1.85,1.88,1.795,1.85,413918.0
2024-08-29,1.84,1.89,1.81,1.85,371181.0
2024-08-30,1.86,1.9,1.83,1.84,93904.0
2024-09-03,1.81,1.87,1.68,1.7,486043.0
2024-09-04,1.69,1.7,1.61,1.62,310672.0
2024-09-05,1.63,1.67,1.595,1.61,317507.0
2024-09-06,1.56,1.62,1.48,1.58,603408.0
2024-09-09,1.6,1.6,1.5,1.55,305582.0
2024-09-10,1.52,1.565,1.47,1.51,383262.0
2024-09-11,1.4,1.5,1.375,1.45,639698.0
2024-09-12,1.45,1.505,1.385,1.43,352420.0
2024-09-13,1.45,1.45,1.38,1.4,456492.0
2024-09-16,1.43,1.45,1.41,1.43,396326.0
2024-09-17,1.45,1.495,1.415,1.45,409408.0
2024-09-18,1.47,1.5,1.44,1.45,426365.0
2024-09-19,1.48,1.5,1.425,1.46,416379.0
2024-09-20,1.46,1.48,1.38,1.43,522142.0
2024-09-23,1.42,1.42,1.23,1.25,976110.0
2024-09-24,1.3,1.33,1.25,1.33,674638.0
2024-09-25,1.33,1.39,1.31,1.35,439635.0
2024-09-26,1.4,1.43,1.31,1.4,387428.0
2024-09-27,1.43,1.6,1.36,1.5,1056630.0
2024-09-30,1.55,1.55,1.44,1.46,724455.0
2024-10-01,1.5,1.515,1.445,1.5,447048.0
2024-10-02,1.5,1.5,1.38,1.41,548184.0
2024-10-03,1.41,1.44,1.39,1.4,326401.0
2024-10-04,1.42,1.44,1.38,1.43,185619.0
2024-10-07,1.4,1.44,1.37,1.39,309623.0
2024-10-08,1.4,1.41,1.355,1.4,561874.0
2024-10-09,1.4,1.41,1.36,1.4,298792.0
2024-10-10,1.42,1.42,1.37,1.41,246859.0
2024-10-11,1.38,1.41,1.36,1.36,170602.0
2024-10-15,1.35,1.4,1.24,1.4,714246.0
2024-10-16,1.37,1.37,1.32,1.36,321611.0
2024-10-17,1.35,1.35,1.27,1.33,587672.0
2024-10-18,1.35,1.35,1.305,1.34,331814.0
2024-10-21,1.32,1.33,1.26,1.29,318669.0
2024-10-22,1.28,1.29,1.25,1.27,213333.0
2024-10-23,1.26,1.27,1.195,1.24,306499.0
2024-10-24,1.22,1.225,1.195,1.21,304766.0
2024-10-25,1.21,1.21,1.15,1.16,327816.0
2024-10-28,1.09,1.13,1.09,1.1,369766.0
2024-10-29,1.14,1.23,1.13,1.23,556153.0
2024-10-30,1.27,1.3,1.18,1.27,896771.0
2024-10-31,1.28,1.31,1.235,1.27,414302.0
2024-11-01,1.27,1.37,1.25,1.34,403645.0
2024-11-04,1.35,1.35,1.26,1.29,346587.0
2024-11-05,1.3,1.42,1.29,1.34,931889.0
2024-11-06,1.39,1.39,1.32,1.32,486397.0
2024-11-07,1.35,1.54,1.33,1.51,1102975.0
2024-11-08,1.59,1.73,1.57,1.7,2180770.0
2024-11-11,1.88,1.91,1.645,1.77,2967927.0
2024-11-12,1.8,2.0,1.72,1.81,3238599.0
2024-11-13,1.75,1.76,1.6,1.62,1320631.0
2024-11-14,1.62,1.69,1.58,1.68,730840.0
2024-11-15,1.61,1.67,1.53,1.6,796428.0
2024-11-18,1.6,1.6,1.52,1.53,436824.0
2024-11-19,1.48,1.48,1.38,1.4,841160.0
2024-11-20,1.44,1.54,1.41,1.51,750863.0
2024-11-21,1.54,1.6,1.5,1.55,561286.0
2024-11-22,1.57,1.57,1.5,1.56,303396.0
2024-11-25,1.55,1.6,1.51,1.6,262375.0
2024-11-26,1.57,1.63,1.55,1.59,501113.0
2024-11-27,1.59,1.62,1.56,1.57,385313.0
2024-11-28,1.57,1.7,1.56,1.66,538957.0
2024-11-29,1.65,1.7,1.61,1.64,471488.0
2024-12-02,1.67,1.68,1.58,1.59,331100.0
2024-12-03,1.6,1.75,1.58,1.72,1158632.0
2024-12-04,1.72,1.76,1.61,1.68,775220.0
2024-12-05,1.69,1.82,1.67,1.75,1231642.0
2024-12-06,1.8,1.89,1.77,1.87,839372.0
2024-12-09,1.87,1.87,1.74,1.85,1075054.0
2024-12-10,1.85,1.945,1.85,1.9,657527.0
2024-12-11,1.93,2.04,1.87,2.0,1036274.0
2024-12-12,2.05,2.12,1.98,2.06,1601907.0
2024-12-13,2.1,2.36,2.09,2.32,3530390.0
2024-12-16,2.09,2.2,2.0,2.18,2675507.0
2024-12-17,2.23,2.24,2.07,2.19,1305235.0
2024-12-18,2.18,2.3,2.06,2.1,1902039.0
2024-12-19,2.08,2.16,2.0,2.06,932786.0
2024-12-20,2.02,2.06,1.95,2.0,1106555.0
2024-12-23,2.02,2.14,2.02,2.1,1041779.0
2024-12-24,2.12,2.125,2.05,2.07,239413.0
2024-12-27,2.06,2.2,2.05,2.2,1157707.0
2024-12-30,2.16,2.17,2.03,2.03,705165.0
2024-12-31,2.03,2.11,2.02,2.11,435129.0
2025-01-02,2.15,2.15,2.05,2.07,420936.0
2025-01-03,2.05,2.05,1.98,2.0,1101382.0
2025-01-06,2.03,2.05,1.93,2.05,858258.0
2025-01-07,2.0,2.01,1.93,1.95,718941.0
2025-01-08,1.92,1.93,1.71,1.82,1785150.0
2025-01-09,1.79,1.83,1.76,1.8,464168.0
2025-01-10,1.8,1.8,1.69,1.73,682771.0
2025-01-13,1.72,1.75,1.65,1.69,474670.0
2025-01-14,1.7,1.81,1.7,1.74,357158.0
2025-01-15,1.78,1.82,1.74,1.76,507633.0
2025-01-16,1.76,1.805,1.74,1.77,284511.0
2025-01-17,1.77,1.92,1.76,1.85,732019.0
2025-01-20,1.91,1.92,1.84,1.9,375128.0
2025-01-21,1.91,1.95,1.85,1.86,566553.0
2025-01-22,1.83,1.85,1.79,1.82,315813.0
2025-01-23,1.84,1.84,1.76,1.77,445620.0
2025-01-24,1.79,1.81,1.75,1.78,369166.0
2025-01-27,1.75,1.75,1.65,1.69,601981.0
2025-01-28,1.67,1.74,1.65,1.72,595550.0
2025-01-29,1.74,1.91,1.73,1.91,762884.0
2025-01-30,1.87,1.89,1.765,1.78,710247.0
2025-01-31,1.77,1.77,1.69,1.75,581019.0
2025-02-03,1.67,1.7,1.62,1.69,484056.0
2025-02-04,1.71,1.83,1.68,1.8,651433.0
2025-02-05,1.8,1.8,1.76,1.77,320966.0
2025-02-06,1.77,1.77,1.65,1.67,573719.0
2025-02-07,1.69,1.75,1.65,1.75,300533.0
2025-02-10,1.77,1.77,1.66,1.68,275640.0
2025-02-11,1.72,1.72,1.64,1.68,325679.0
2025-02-12,1.68,1.75,1.62,1.74,640443.0
2025-02-13,1.77,1.78,1.68,1.7,279215.0
2025-02-14,1.7,1.73,1.62,1.7,709929.0
2025-02-18,1.66,1.69,1.65,1.66,251882.0
2025-02-19,1.67,1.67,1.635,1.64,174690.0
2025-02-20,1.64,1.65,1.61,1.64,430426.0
2025-02-21,1.61,1.61,1.51,1.54,445616.0
2025-02-24,1.61,1.62,1.53,1.56,398563.0
2025-02-25,1.57,1.58,1.46,1.57,807611.0
2025-02-26,1.56,1.68,1.56,1.57,655966.0
2025-02-27,1.58,1.58,1.47,1.5,745058.0
2025-02-28,1.52,1.54,1.47,1.5,334274.0
2025-03-03,1.54,1.54,1.43,1.47,481477.0
2025-03-04,1.37,1.47,1.34,1.45,1035937.0
2025-03-05,1.45,1.48,1.43,1.47,513099.0
2025-03-06,1.47,1.5,1.43,1.45,308602.0
2025-03-07,1.48,1.55,1.48,1.51,616505.0
2025-03-10,1.52,1.53,1.4,1.45,417987.0
2025-03-11,1.45,1.465,1.4,1.45,264788.0
2025-03-12,1.46,1.5,1.44,1.47,258288.0
2025-03-13,1.45,1.48,1.41,1.45,241125.0
2025-03-14,1.45,1.49,1.44,1.48,276476.0
2025-03-17,1.48,1.54,1.48,1.49,489674.0
2025-03-18,1.53,1.59,1.495,1.57,656332.0
2025-03-19,1.65,1.69,1.615,1.62,902600.0
2025-03-20,1.7,1.81,1.7,1.79,1143972.0
2025-03-21,1.79,1.79,1.64,1.65,668278.0
2025-03-24,1.74,1.77,1.64,1.68,379905.0
2025-03-25,1.68,1.7,1.6,1.6,309251.0
2025-03-26,1.63,1.77,1.58,1.63,839043.0
2025-03-27,1.68,1.69,1.55,1.57,446089.0
2025-03-28,1.58,1.59,1.48,1.51,337056.0
2025-03-31,1.52,1.54,1.4,1.51,635483.0
2025-04-01,1.53,1.53,1.44,1.47,200867.0
2025-04-02,1.48,1.5,1.43,1.5,184501.0
2025-04-03,1.43,1.44,1.38,1.39,341797.0
2025-04-04,1.31,1.36,1.26,1.34,924112.0
2025-04-07,1.3,1.39,1.26,1.35,412589.0
2025-04-08,1.4,1.43,1.29,1.3,282085.0
2025-04-09,1.36,1.425,1.27,1.41,356998.0
2025-04-10,1.47,1.48,1.31,1.35,362770.0
2025-04-11,1.36,1.4,1.31,1.38,373493.0
2025-04-14,1.38,1.43,1.35,1.36,245742.0
2025-04-15,1.36,1.4,1.32,1.33,268031.0
2025-04-16,1.31,1.33,1.29,1.31,174505.0
2025-04-17,1.31,1.35,1.29,1.34,208855.0
2025-04-21,1.32,1.39,1.26,1.28,114794.0
2025-04-22,1.34,1.35,1.27,1.29,162217.0
2025-04-23,1.31,1.36,1.3,1.33,242673.0
2025-04-24,1.34,1.53,1.33,1.47,1097445.0
2025-04-25,1.52,1.54,1.42,1.46,505403.0
2025-04-28,1.54,1.57,1.46,1.48,651721.0
2025-04-29,1.51,1.54,1.475,1.5,266425.0
2025-04-30,1.5,1.54,1.435,1.48,184530.0
2025-05-01,1.48,1.5,1.43,1.45,171303.0
2025-05-02,1.5,1.5,1.42,1.45,144934.0
2025-05-05,1.46,1.5,1.44,1.44,102997.0
2025-05-06,1.44,1.5,1.405,1.41,164506.0
2025-05-07,1.46,1.47,1.4,1.4,58736.0
2025-05-08,1.43,1.48,1.41,1.46,333769.0
2025-05-09,1.49,1.52,1.46,1.46,256619.0
2025-05-12,1.52,1.55,1.49,1.51,450195.0
2025-05-13,1.52,1.665,1.51,1.63,1210039.0
2025-05-14,1.65,1.65,1.495,1.52,493160.0
2025-05-15,1.51,1.56,1.46,1.52,286741.0
2025-05-16,1.5,1.53,1.465,1.48,219368.0
2025-05-20,1.49,1.54,1.44,1.44,223630.0
2025-05-21,1.42,1.44,1.365,1.38,540662.0
2025-05-22,1.4,1.425,1.36,1.4,224347.0
2025-05-23,1.4,1.45,1.38,1.38,167280.0
2025-05-26,1.4,1.43,1.38,1.38,193209.0
2025-05-27,1.41,1.42,1.37,1.38,289641.0
2025-05-28,1.39,1.395,1.36,1.37,160984.0
2025-05-29,1.4,1.4,1.38,1.38,130480.0
2025-05-30,1.4,1.4,1.34,1.35,238807.0
2025-06-02,1.35,1.39,1.35,1.35,100838.0
2025-06-03,1.34,1.39,1.33,1.36,146524.0
2025-06-04,1.38,1.38,1.34,1.35,174908.0
2025-06-05,1.34,1.38,1.335,1.35,256413.0
2025-06-06,1.35,1.39,1.35,1.35,148735.0
2025-06-09,1.38,1.39,1.34,1.34,66676.0
2025-06-10,1.35,1.36,1.33,1.36,184191.0
2025-06-11,1.38,1.4,1.36,1.38,245870.0
2025-06-12,1.37,1.38,1.28,1.28,904391.0
2025-06-13,1.3,1.38,1.28,1.35,609140.0
2025-06-16,1.38,1.39,1.325,1.36,174856.0
2025-06-17,1.36,1.38,1.31,1.32,198385.0
2025-06-18,1.34,1.34,1.28,1.28,337334.0
2025-06-19,1.31,1.31,1.27,1.28,116688.0
2025-06-20,1.3,1.3,1.25,1.28,274951.0
2025-06-23,1.27,1.3,1.21,1.23,270835.0
2025-06-24,1.27,1.32,1.22,1.29,465523.0
2025-06-25,1.31,1.36,1.23,1.3,611531.0
2025-06-26,1.32,1.34,1.28,1.29,433263.0
2025-06-27,1.29,1.4,1.26,1.38,936474.0
2025-06-30,1.37,1.37,1.3,1.3,263182.0
2025-07-02,1.32,1.4,1.32,1.37,473101.0
2025-07-03,1.38,1.38,1.3,1.31,348444.0
2025-07-04,1.33,1.36,1.29,1.32,253627.0
2025-07-07,1.31,1.38,1.3,1.32,416587.0
2025-07-08,1.31,1.42,1.31,1.41,823744.0
2025-07-09,1.41,1.45,1.37,1.4,483545.0
2025-07-10,1.39,1.41,1.35,1.41,268116.0
2025-07-11,1.4,1.4,1.35,1.38,216975.0
2025-07-14,1.38,1.47,1.38,1.47,499837.0
2025-07-15,1.47,1.49,1.42,1.46,419551.0
2025-07-16,1.5,1.54,1.47,1.51,630116.0
2025-07-17,1.52,1.52,1.41,1.42,550283.0
2025-07-18,1.47,1.47,1.42,1.44,213246.0
2025-07-21,1.45,1.49,1.43,1.47,311382.0
2025-07-22,1.47,1.49,1.41,1.47,151825.0
2025-07-23,1.47,1.49,1.43,1.44,188530.0
2025-07-24,1.42,1.46,1.41,1.41,132358.0
2025-07-25,1.41,1.46,1.37,1.4,181945.0
2025-07-28,1.4,1.44,1.38,1.41,119170.0
2025-07-29,1.39,1.41,1.37,1.37,147194.0
2025-07-30,1.38,1.4,1.32,1.34,311592.0
2025-07-31,1.32,1.37,1.28,1.29,512482.0
2025-08-01,1.28,1.32,1.24,1.32,306660.0
2025-08-05,1.33,1.38,1.3,1.36,344335.0
2025-08-06,1.35,1.4,1.34,1.39,218120.0
2025-08-07,1.38,1.42,1.36,1.42,560513.0
2025-08-08,1.42,1.45,1.39,1.42,532050.0
2025-08-11,1.45,1.45,1.4,1.43,323721.0
2025-08-12,1.41,1.42,1.385,1.4,248215.0
2025-08-13,1.45,1.635,1.45,1.54,2652227.0
2025-08-14,1.56,1.59,1.38,1.45,804525.0
2025-08-15,1.49,1.5,1.3,1.34,925514.0
2025-08-18,1.37,1.41,1.33,1.38,399688.0
2025-08-19,1.37,1.4,1.32,1.33,510453.0
2025-08-20,1.33,1.35,1.27,1.33,585533.0
2025-08-21,1.33,1.37,1.32,1.35,219753.0
2025-08-22,1.38,1.4,1.34,1.39,352833.0
2025-08-25,1.36,1.4,1.33,1.34,274793.0
2025-08-26,1.33,1.35,1.29,1.3,476319.0
2025-08-27,1.33,1.34,1.3,1.31,201217.0
2025-08-28,1.31,1.34,1.29,1.3,221897.0
2025-08-29,1.31,1.325,1.28,1.3,326496.0
2025-09-02,1.3,1.3,1.27,1.29,283506.0
2025-09-03,1.3,1.32,1.28,1.29,592014.0
2025-09-04,1.3,1.33,1.27,1.28,387770.0
2025-09-05,1.27,1.32,1.27,1.3,727111.0
2025-09-08,1.3,1.32,1.27,1.29,310959.0
2025-09-09,1.29,1.3,1.28,1.29,318137.0
2025-09-10,1.3,1.37,1.29,1.35,764052.0
2025-09-11,1.33,1.35,1.3,1.33,293616.0
2025-09-12,1.34,1.34,1.31,1.32,86856.0
2025-09-15,1.34,1.34,1.28,1.29,315763.0
2025-09-16,1.29,1.3,1.25,1.29,604295.0
2025-09-17,1.26,1.3,1.26,1.28,222088.0
2025-09-18,1.28,1.31,1.26,1.29,658708.0
2025-09-19,1.29,1.47,1.27,1.44,1867885.0
2025-09-22,1.39,1.44,1.36,1.4,1017538.0
2025-09-23,1.4,1.44,1.38,1.39,933954.0
2025-09-24,1.39,1.42,1.38,1.41,401968.0
2025-09-25,1.41,1.42,1.37,1.38,359979.0
2025-09-26,1.36,1.39,1.35,1.39,304678.0
2025-09-29,1.39,1.45,1.38,1.45,563329.0
2025-09-30,1.45,1.5,1.39,1.4,711522.0
2025-10-01,1.4,1.47,1.4,1.44,411348.0
2025-10-02,1.43,1.47,1.43,1.45,203697.0
2025-10-03,1.44,1.5,1.43,1.46,497261.0
2025-10-06,1.47,1.55,1.45,1.52,1456362.0
2025-10-07,1.56,1.56,1.48,1.52,644083.0
2025-10-08,1.52,1.59,1.49,1.57,760076.0
2025-10-09,1.58,1.61,1.5,1.55,989769.0
2025-10-10,1.56,1.56,1.37,1.41,1012851.0
2025-10-14,1.45,1.55,1.44,1.52,923444.0
2025-10-15,1.53,1.54,1.45,1.47,563015.0
2025-10-16,1.49,1.51,1.4,1.41,449403.0
2025-10-17,1.39,1.46,1.37,1.37,447060.0
2025-10-20,1.38,1.43,1.37,1.38,531651.0
2025-10-21,1.41,1.47,1.38,1.46,677412.0
2025-10-22,1.46,1.47,1.37,1.42,520259.0
2025-10-23,1.41,1.48,1.4,1.48,425210.0
2025-10-24,1.47,1.5,1.45,1.47,345879.0
2025-10-27,1.48,1.55,1.47,1.48,479104.0
2025-10-28,1.5,1.51,1.46,1.47,312365.0
2025-10-29,1.46,1.47,1.42,1.43,639077.0
2025-10-30,1.43,1.49,1.43,1.47,484739.0
2025-10-31,1.49,1.5,1.45,1.48,247692.0
2025-11-03,1.48,1.505,1.44,1.48,680982.0
2025-11-04,1.44,1.44,1.38,1.38,582519.0
2025-11-05,1.4,1.41,1.35,1.37,731230.0
2025-11-06,1.44,1.45,1.32,1.34,576293.0
2025-11-07,1.39,1.39,1.28,1.3,572301.0
2025-11-10,1.3,1.34,1.27,1.27,749062.0
2025-11-11,1.27,1.28,1.17,1.19,642191.0
2025-11-12,1.21,1.24,1.16,1.22,1055700.0
2025-11-13,1.24,1.25,1.17,1.19,652906.0
2025-11-14,1.18,1.22,1.15,1.15,445317.0
2025-11-17,1.15,1.15,1.07,1.08,634786.0
2025-11-18,1.09,1.12,1.06,1.07,589973.0
2025-11-19,1.1,1.1,1.03,1.07,393884.0
2025-11-20,1.1,1.11,1.02,1.02,388892.0
2025-11-21,0.95,1.0,0.93,0.96,828164.0
2025-11-24,0.97,0.99,0.95,0.97,574053.0
2025-11-25,0.95,0.97,0.93,0.95,601953.0
2025-11-26,0.95,0.99,0.92,0.92,618297.0