Date,Open,High,Low,Close,Volume
2020-06-26,0.35,0.35,0.345,0.35,0.0
2020-06-29,0.36,0.36,0.35,0.36,0.0
2020-06-30,0.36,0.365,0.36,0.36,0.0
2020-07-02,0.375,0.375,0.375,0.375,0.0
2020-07-03,0.38,0.38,0.38,0.38,0.0
2020-07-06,0.36,0.36,0.36,0.36,0.0
2020-07-07,0.375,0.375,0.375,0.375,0.0
2020-07-08,0.38,0.38,0.38,0.38,0.0
2020-07-09,0.39,0.39,0.39,0.39,0.0
2020-07-10,0.375,0.375,0.375,0.375,0.0
2020-07-13,0.375,0.375,0.375,0.375,0.0
2020-07-14,0.39,0.39,0.38,0.39,0.0
2020-07-15,0.39,0.39,0.38,0.39,0.0
2020-07-16,0.375,0.375,0.375,0.375,0.0
2020-07-17,0.39,0.39,0.38,0.39,0.0
2020-07-20,0.345,0.345,0.345,0.345,0.0
2020-07-21,0.345,0.345,0.345,0.345,0.0
2020-07-22,0.36,0.36,0.36,0.36,0.0
2020-07-23,0.375,0.375,0.375,0.375,0.0
2020-07-24,0.38,0.38,0.38,0.38,0.0
2020-07-27,0.39,0.39,0.39,0.39,0.0
2020-07-28,0.39,0.39,0.39,0.39,0.0
2020-07-29,0.39,0.39,0.39,0.39,0.0
2020-07-30,0.33,0.33,0.33,0.33,0.0
2020-07-31,0.345,0.345,0.335,0.345,0.0
2020-08-04,0.35,0.35,0.35,0.35,0.0
2020-08-05,0.36,0.36,0.36,0.36,0.0
2020-08-06,0.32,0.33,0.32,0.32,0.0
2020-08-07,0.36,0.36,0.36,0.36,4000.002
2020-08-10,0.36,0.36,0.36,0.36,0.0
2020-08-11,0.36,0.36,0.36,0.36,0.0
2020-08-12,0.36,0.36,0.36,0.36,0.0
2020-08-13,0.36,0.36,0.36,0.36,0.0
2020-08-14,0.36,0.36,0.36,0.36,0.0
2020-08-17,0.36,0.36,0.36,0.36,0.0
2020-08-18,0.36,0.36,0.36,0.36,0.0
2020-08-19,0.36,0.36,0.36,0.36,0.0
2020-08-20,0.36,0.36,0.36,0.36,0.0
2020-08-21,0.36,0.36,0.36,0.36,0.0
2020-08-24,0.36,0.36,0.36,0.36,0.0
2020-08-25,0.36,0.36,0.36,0.36,0.0
2020-08-26,0.36,0.36,0.36,0.36,0.0
2020-08-27,0.36,0.36,0.36,0.36,0.0
2020-08-28,0.36,0.36,0.36,0.36,0.0
2020-08-31,0.36,0.36,0.36,0.36,0.0
2020-09-01,0.36,0.36,0.36,0.36,0.0
2020-09-02,0.36,0.36,0.36,0.36,0.0
2020-09-03,0.36,0.36,0.36,0.36,0.0
2020-09-04,0.36,0.36,0.36,0.36,0.0
2020-09-08,0.36,0.36,0.36,0.36,0.0
2020-09-09,0.36,0.36,0.36,0.36,0.0
2020-09-10,0.36,0.36,0.36,0.36,0.0
2020-09-11,0.36,0.36,0.36,0.36,0.0
2020-09-14,0.36,0.36,0.36,0.36,0.0
2020-09-15,0.36,0.36,0.36,0.36,0.0
2020-09-16,0.36,0.36,0.36,0.36,0.0
2020-09-17,0.36,0.36,0.36,0.36,0.0
2020-09-18,0.36,0.36,0.36,0.36,0.0
2020-09-21,0.36,0.36,0.36,0.36,0.0
2020-09-22,0.36,0.36,0.36,0.36,0.0
2020-09-23,0.185,0.185,0.185,0.185,0.0
2020-09-24,0.185,0.185,0.185,0.185,0.0
2020-09-25,0.185,0.185,0.185,0.185,0.0
2020-09-28,0.185,0.185,0.185,0.185,0.0
2020-09-29,0.185,0.185,0.185,0.185,0.0
2020-09-30,0.185,0.185,0.185,0.185,0.0
2020-10-01,0.18,0.18,0.18,0.18,0.0
2020-10-02,0.185,0.185,0.185,0.185,0.0
2020-10-05,0.185,0.185,0.185,0.185,0.0
2020-10-06,0.185,0.185,0.185,0.185,0.0
2020-10-07,0.185,0.185,0.185,0.185,0.0
2020-10-08,0.185,0.185,0.185,0.185,0.0
2020-10-09,0.185,0.185,0.185,0.185,0.0
2020-10-13,0.185,0.185,0.185,0.185,0.0
2020-10-14,0.185,0.185,0.185,0.185,0.0
2020-10-15,0.185,0.185,0.185,0.185,0.0
2020-10-16,0.185,0.185,0.185,0.185,0.0
2020-10-19,0.185,0.185,0.185,0.185,0.0
2020-10-20,0.185,0.185,0.185,0.185,0.0
2020-10-21,0.185,0.185,0.185,0.185,0.0
2020-10-22,0.185,0.185,0.185,0.185,0.0
2020-10-23,0.185,0.185,0.185,0.185,0.0
2020-10-26,0.185,0.185,0.185,0.185,0.0
2020-10-27,0.36,0.36,0.36,0.36,0.0
2020-10-28,0.36,0.36,0.36,0.36,0.0
2020-10-29,0.36,0.36,0.36,0.36,0.0
2020-10-30,0.36,0.36,0.36,0.36,0.0
2020-11-02,0.36,0.36,0.36,0.36,0.0
2020-11-03,0.36,0.36,0.36,0.36,0.0
2020-11-04,0.36,0.36,0.36,0.36,0.0
2020-11-05,0.36,0.36,0.36,0.36,0.0
2020-11-06,0.36,0.36,0.36,0.36,0.0
2020-11-09,0.36,0.36,0.36,0.36,0.0
2020-11-10,0.36,0.36,0.36,0.36,0.0
2020-11-11,0.36,0.36,0.36,0.36,0.0
2020-11-12,0.36,0.36,0.36,0.36,0.0
2020-11-13,0.36,0.36,0.36,0.36,0.0
2020-11-16,0.36,0.36,0.36,0.36,0.0
2020-11-17,0.36,0.36,0.36,0.36,0.0
2020-11-18,0.36,0.36,0.36,0.36,0.0
2020-11-19,0.36,0.36,0.36,0.36,0.0
2020-11-20,0.36,0.36,0.36,0.36,0.0
2020-11-23,0.36,0.36,0.36,0.36,0.0
2020-11-24,0.36,0.36,0.36,0.36,0.0
2020-11-25,0.36,0.36,0.36,0.36,0.0
2020-11-26,0.36,0.36,0.36,0.36,0.0
2020-11-27,0.36,0.36,0.36,0.36,0.0
2020-11-30,0.36,0.36,0.36,0.36,0.0
2020-12-01,0.36,0.36,0.36,0.36,0.0
2020-12-02,0.36,0.36,0.36,0.36,0.0
2020-12-03,0.36,0.36,0.36,0.36,0.0
2020-12-04,0.36,0.36,0.36,0.36,0.0
2020-12-07,0.36,0.36,0.36,0.36,0.0
2020-12-08,0.36,0.36,0.36,0.36,0.0
2020-12-09,0.36,0.36,0.36,0.36,0.0
2020-12-10,0.36,0.36,0.36,0.36,0.0
2020-12-11,0.36,0.36,0.36,0.36,0.0
2020-12-14,0.36,0.36,0.36,0.36,0.0
2020-12-15,0.36,0.36,0.36,0.36,0.0
2020-12-16,0.36,0.36,0.36,0.36,0.0
2020-12-17,0.36,0.36,0.36,0.36,0.0
2020-12-18,0.36,0.36,0.36,0.36,0.0
2020-12-21,0.36,0.36,0.36,0.36,0.0
2020-12-22,0.36,0.36,0.36,0.36,0.0
2020-12-23,0.36,0.36,0.36,0.36,0.0
2020-12-24,0.36,0.36,0.36,0.36,0.0
2020-12-29,0.36,0.36,0.36,0.36,0.0
2020-12-30,0.36,0.36,0.36,0.36,0.0
2020-12-31,0.36,0.36,0.36,0.36,0.0
2021-01-04,0.36,0.36,0.36,0.36,0.0
2021-01-05,0.36,0.36,0.36,0.36,0.0
2021-01-06,0.36,0.36,0.36,0.36,0.0
2021-01-07,0.36,0.36,0.36,0.36,0.0
2021-01-08,0.36,0.36,0.36,0.36,0.0
2021-01-11,0.36,0.36,0.36,0.36,0.0
2021-01-12,0.36,0.36,0.36,0.36,0.0
2021-01-13,0.36,0.36,0.36,0.36,0.0
2021-01-14,0.36,0.36,0.36,0.36,0.0
2021-01-15,0.36,0.36,0.36,0.36,0.0
2021-01-18,0.36,0.36,0.36,0.36,0.0
2021-01-19,0.36,0.36,0.36,0.36,0.0
2021-01-20,0.36,0.36,0.36,0.36,0.0
2021-01-21,0.36,0.36,0.36,0.36,0.0
2021-01-22,0.36,0.36,0.36,0.36,0.0
2021-01-25,0.36,0.36,0.36,0.36,0.0
2021-01-26,0.36,0.36,0.36,0.36,0.0
2021-01-27,0.36,0.36,0.36,0.36,0.0
2021-01-28,0.36,0.36,0.36,0.36,0.0
2021-01-29,0.36,0.36,0.36,0.36,0.0
2021-02-01,0.36,0.36,0.36,0.36,0.0
2021-02-02,0.36,0.36,0.36,0.36,0.0
2021-02-03,0.36,0.36,0.36,0.36,0.0
2021-02-04,0.36,0.36,0.36,0.36,0.0
2021-02-05,0.36,0.36,0.36,0.36,0.0
2021-02-08,0.36,0.36,0.36,0.36,0.0
2021-02-09,0.36,0.36,0.36,0.36,0.0
2021-02-10,0.36,0.36,0.36,0.36,0.0
2021-02-11,0.36,0.36,0.36,0.36,0.0
2021-02-12,0.36,0.36,0.36,0.36,0.0
2021-02-16,0.36,0.36,0.36,0.36,0.0
2021-02-17,0.36,0.36,0.36,0.36,0.0
2021-02-18,0.36,0.36,0.36,0.36,0.0
2021-02-19,0.36,0.36,0.36,0.36,0.0
2021-02-22,0.36,0.36,0.36,0.36,0.0
2021-02-23,0.36,0.36,0.36,0.36,0.0
2021-02-24,0.36,0.36,0.36,0.36,0.0
2021-02-25,0.36,0.36,0.36,0.36,0.0
2021-02-26,0.36,0.36,0.36,0.36,0.0
2021-03-01,0.36,0.36,0.36,0.36,0.0
2021-03-02,0.36,0.36,0.36,0.36,0.0
2021-03-03,0.36,0.36,0.36,0.36,0.0
2021-03-04,0.36,0.36,0.36,0.36,0.0
2021-03-05,0.36,0.36,0.36,0.36,0.0
2021-03-08,0.36,0.36,0.36,0.36,0.0
2021-03-09,0.36,0.36,0.36,0.36,0.0
2021-03-10,0.36,0.36,0.36,0.36,0.0
2021-03-11,0.36,0.36,0.36,0.36,0.0
2021-03-12,0.36,0.36,0.36,0.36,0.0
2021-03-15,0.36,0.36,0.36,0.36,0.0
2021-03-16,0.36,0.36,0.36,0.36,0.0
2021-03-17,0.36,0.36,0.36,0.36,0.0
2021-03-18,0.36,0.36,0.36,0.36,0.0
2021-03-19,0.36,0.36,0.36,0.36,0.0
2021-03-22,0.36,0.36,0.36,0.36,0.0
2021-03-23,0.36,0.36,0.36,0.36,0.0
2021-03-24,0.36,0.36,0.36,0.36,0.0
2021-03-25,0.36,0.36,0.36,0.36,0.0
2021-03-26,0.36,0.36,0.36,0.36,0.0
2021-03-29,2.0,2.0,1.95,2.0,16000.0
2021-03-30,2.0,2.0,1.85,1.85,9012.0
2021-03-31,1.86,1.86,1.21,1.34,59686.0
2021-04-01,1.39,1.65,1.3,1.42,99209.0
2021-04-05,1.48,1.49,1.37,1.45,46154.0
2021-04-06,1.5,1.5,1.42,1.42,9847.0
2021-04-07,1.45,1.45,1.35,1.35,23549.0
2021-04-08,1.5,1.5,1.27,1.3,26350.0
2021-04-09,1.3,1.34,1.19,1.29,20510.0
2021-04-12,1.3,1.45,1.29,1.35,62960.0
2021-04-13,1.4,1.4,1.25,1.39,57006.0
2021-04-14,1.39,1.45,1.25,1.27,49616.0
2021-04-15,1.33,1.33,1.28,1.28,27134.0
2021-04-16,1.28,1.3,1.2,1.25,52742.0
2021-04-19,1.25,1.31,1.23,1.25,80961.0
2021-04-20,1.3,1.3,1.25,1.3,58104.0
2021-04-21,1.35,1.5,1.2,1.27,167689.0
2021-04-22,1.28,1.36,1.28,1.34,18429.0
2021-04-23,1.39,1.4,1.3,1.39,21700.0
2021-04-26,1.4,1.4,1.3,1.33,9590.0
2021-04-27,1.39,1.39,1.31,1.31,31480.0
2021-04-28,1.32,1.32,1.21,1.31,31974.0
2021-04-29,1.33,1.37,1.2,1.24,95417.0
2021-04-30,1.33,1.33,1.17,1.18,29200.0
2021-05-03,1.2,1.33,1.2,1.28,71507.0
2021-05-04,1.34,1.35,1.21,1.3,45153.0
2021-05-05,1.34,1.45,1.33,1.44,102444.0
2021-05-06,1.44,1.54,1.43,1.44,35515.0
2021-05-07,1.45,1.45,1.36,1.4,40100.0
2021-05-10,1.46,1.48,1.38,1.38,25035.0
2021-05-11,1.4,1.4,1.35,1.4,15519.0
2021-05-12,1.4,1.43,1.32,1.33,27900.0
2021-05-13,1.35,1.45,1.32,1.32,23487.0
2021-05-14,1.36,1.38,1.36,1.37,14308.0
2021-05-17,1.38,1.43,1.38,1.43,65888.0
2021-05-18,1.43,1.45,1.35,1.35,24231.0
2021-05-19,1.36,1.36,1.3,1.31,28913.0
2021-05-20,1.35,1.35,1.31,1.32,26505.0
2021-05-21,1.28,1.37,1.25,1.33,3024625.0
2021-05-25,1.36,1.45,1.33,1.45,49139.0
2021-05-26,1.45,1.775,1.42,1.59,168818.0
2021-05-27,1.65,1.69,1.6,1.65,155566.0
2021-05-28,1.65,1.65,1.61,1.65,56357.0
2021-05-31,1.67,1.69,1.64,1.65,50328.0
2021-06-01,1.63,1.68,1.37,1.64,721839.0
2021-06-02,1.61,1.66,1.57,1.6,78834.0
2021-06-03,1.55,1.7,1.5,1.66,75254.0
2021-06-04,1.7,1.84,1.68,1.84,114722.0
2021-06-07,1.85,1.9,1.71,1.81,129132.0
2021-06-08,1.85,1.86,1.8,1.85,50303.0
2021-06-09,1.87,2.01,1.86,2.0,86204.0
2021-06-10,2.0,2.0,1.82,1.83,74863.0
2021-06-11,1.88,2.03,1.76,1.99,107952.0
2021-06-14,1.99,1.99,1.87,1.93,124379.0
2021-06-15,1.95,1.97,1.78,1.85,101201.0
2021-06-16,1.9,1.95,1.82,1.82,33945.0
2021-06-17,1.84,1.84,1.54,1.59,161711.0
2021-06-18,1.59,1.69,1.53,1.59,74712.0
2021-06-21,1.61,1.68,1.48,1.53,62362.0
2021-06-22,1.68,1.79,1.41,1.41,77809.0
2021-06-23,1.5,1.71,1.49,1.71,41039.0
2021-06-24,1.71,1.74,1.63,1.7,37324.0
2021-06-25,1.65,1.75,1.6,1.68,40610.0
2021-06-28,1.7,1.75,1.65,1.67,75227.0
2021-06-29,1.68,1.73,1.65,1.66,25369.0
2021-06-30,1.71,1.72,1.65,1.7,42100.0
2021-07-02,1.7,1.72,1.55,1.61,47786.0
2021-07-05,1.61,1.7,1.51,1.7,19910.0
2021-07-06,1.69,1.7,1.44,1.55,16525.0
2021-07-07,1.53,1.57,1.48,1.48,5435.0
2021-07-08,1.45,1.56,1.42,1.43,6789.0
2021-07-09,1.44,1.54,1.42,1.43,47748.0
2021-07-12,1.5,1.5,1.33,1.36,58727.0
2021-07-13,1.35,1.4,1.28,1.35,67113.0
2021-07-14,1.39,1.49,1.38,1.38,11426.0
2021-07-15,1.36,1.36,1.3,1.36,13413.0
2021-07-16,1.35,1.35,1.25,1.26,23040.0
2021-07-19,1.24,1.35,1.24,1.3,1303.0
2021-07-20,1.29,1.37,1.2,1.23,9865.0
2021-07-21,1.34,1.34,1.33,1.33,2362.0
2021-07-22,1.34,1.34,1.26,1.26,72350.0
2021-07-23,1.3,1.3,1.3,1.3,4261.0
2021-07-26,1.25,1.25,1.21,1.23,25100.0
2021-07-27,1.25,1.28,1.25,1.26,44000.0
2021-07-28,1.27,1.28,1.2,1.25,17763.0
2021-07-29,1.28,1.39,1.28,1.38,32779.0
2021-07-30,1.39,1.39,1.35,1.36,16168.0
2021-08-03,1.39,1.39,1.25,1.28,26308.0
2021-08-04,1.3,1.3,1.25,1.25,21025.0
2021-08-05,1.26,1.34,1.26,1.31,9564.0
2021-08-06,1.3,1.35,1.25,1.35,21500.0
2021-08-09,1.3,1.3,1.21,1.27,17257.0
2021-08-10,1.32,1.34,1.32,1.34,220.0
2021-08-11,1.34,1.34,1.27,1.27,10527.0
2021-08-12,1.27,1.31,1.22,1.22,9380.0
2021-08-13,1.23,1.35,1.23,1.35,9475.0
2021-08-16,1.31,1.46,1.31,1.43,44900.0
2021-08-17,1.44,1.44,1.41,1.41,3199.0
2021-08-18,1.43,1.44,1.36,1.4,145989.0
2021-08-19,1.38,1.38,1.29,1.375,55856.0
2021-08-20,1.37,1.37,1.26,1.3,36971.0
2021-08-23,1.32,1.35,1.32,1.35,1205.0
2021-08-24,1.39,1.44,1.37,1.4,29418.0
2021-08-25,1.42,1.45,1.36,1.38,56372.0
2021-08-26,1.38,1.43,1.36,1.39,28699.0
2021-08-27,1.4,1.4,1.37,1.4,45921.0
2021-08-30,1.4,1.4,1.32,1.36,50792.0
2021-08-31,1.38,1.39,1.35,1.38,11800.0
2021-09-01,1.38,1.38,1.36,1.38,13900.0
2021-09-02,1.37,1.38,1.35,1.36,6600.0
2021-09-03,1.37,1.39,1.35,1.35,11117.0
2021-09-07,1.37,1.37,1.3,1.33,25258.0
2021-09-08,1.35,1.35,1.3,1.32,3400.0
2021-09-09,1.3,1.3,1.3,1.3,1100.0
2021-09-10,1.31,1.32,1.26,1.26,3366.0
2021-09-13,1.31,1.31,1.19,1.26,46328.0
2021-09-14,1.31,1.31,1.24,1.26,17850.0
2021-09-15,1.31,1.31,1.22,1.22,23300.0
2021-09-16,1.22,1.25,1.18,1.25,48925.0
2021-09-17,1.21,1.25,1.16,1.17,22975.0
2021-09-20,1.17,1.17,1.07,1.1,29951.0
2021-09-21,1.15,1.15,1.11,1.12,4179.0
2021-09-22,1.2,1.2,1.13,1.15,27868.0
2021-09-23,1.15,1.15,1.02,1.06,50694.0
2021-09-24,1.1,1.25,1.1,1.16,74689.0
2021-09-27,1.21,1.22,1.15,1.17,35000.0
2021-09-28,1.16,1.16,1.06,1.06,36000.0
2021-09-29,1.1,1.1,1.07,1.08,16650.0
2021-09-30,1.08,1.15,1.08,1.09,26630.0
2021-10-01,1.09,1.09,1.06,1.09,28182.0
2021-10-04,1.05,1.25,1.05,1.09,51599.0
2021-10-05,1.11,1.13,0.96,0.99,103017.0
2021-10-06,1.0,1.03,0.98,0.98,66222.0
2021-10-07,1.05,1.05,0.92,1.0,54020.0
2021-10-08,1.0,1.08,0.98,1.0,93796.0
2021-10-12,1.02,1.1,0.97,0.99,42016.0
2021-10-13,1.0,1.07,1.0,1.06,42333.0
2021-10-14,1.14,1.19,1.13,1.16,37821.0
2021-10-15,1.15,1.15,1.04,1.08,13402.0
2021-10-18,1.04,1.15,1.04,1.15,10100.0
2021-10-19,1.24,1.25,1.05,1.13,6320091.0
2021-10-20,1.15,1.15,1.11,1.14,25948.0
2021-10-21,1.12,1.14,1.08,1.11,52072.0
2021-10-22,1.15,1.34,1.14,1.3,231593.0
2021-10-25,1.29,1.34,1.2,1.33,1148112.0
2021-10-26,1.31,1.34,1.25,1.28,144248.0
2021-10-27,1.28,1.29,1.25,1.25,63211.0
2021-10-28,1.25,1.28,1.21,1.23,112007.0
2021-10-29,1.23,1.27,1.23,1.26,111352.0
2021-11-01,1.23,1.3,1.23,1.3,18614.0
2021-11-02,1.29,1.29,1.21,1.23,18549.0
2021-11-03,1.23,1.23,1.2,1.21,20100.0
2021-11-04,1.21,1.27,1.2,1.2,37950.0
2021-11-05,1.22,1.25,1.2,1.24,49388.0
2021-11-08,1.28,1.35,1.17,1.3,88323.0
2021-11-09,1.3,1.39,1.28,1.37,60730.0
2021-11-10,1.4,1.4,1.28,1.28,152563.0
2021-11-11,1.35,1.49,1.31,1.49,40560.0
2021-11-12,1.45,1.47,1.35,1.41,59357.0
2021-11-15,1.46,1.47,1.425,1.47,36242.0
2021-11-16,1.47,1.47,1.37,1.4,33607.0
2021-11-17,1.42,1.45,1.35,1.4,17003.0
2021-11-18,1.4,1.43,1.36,1.43,40232.0
2021-11-19,1.46,1.49,1.35,1.49,5312567.0
2021-11-22,1.48,1.48,1.35,1.36,161729.0
2021-11-23,1.39,1.42,1.32,1.35,68890.0
2021-11-24,1.4,1.49,1.36,1.48,221571.0
2021-11-25,1.48,1.49,1.38,1.4,30149.0
2021-11-26,1.38,1.48,1.34,1.45,89291.0
2021-11-29,1.48,1.48,1.43,1.45,286111.0
2021-11-30,1.45,1.56,1.43,1.45,574449.0
2021-12-01,1.41,1.56,1.41,1.47,112638.0
2021-12-02,1.48,1.5,1.44,1.5,171000.0
2021-12-03,1.49,1.5,1.35,1.4,38005.0
2021-12-06,1.47,1.47,1.32,1.4,16990.0
2021-12-07,1.45,1.57,1.45,1.52,188400.0
2021-12-08,1.55,1.55,1.5,1.51,20200.0
2021-12-09,1.46,1.51,1.46,1.5,29084.0
2021-12-10,1.52,1.52,1.39,1.42,312750.0
2021-12-13,1.49,1.49,1.4,1.42,532301.0
2021-12-14,1.43,1.52,1.43,1.52,104609.0
2021-12-15,1.53,1.67,1.5,1.63,97764.0
2021-12-16,1.6,1.8,1.6,1.75,220116.0
2021-12-17,1.83,1.83,1.7,1.74,50197.0
2021-12-20,1.76,1.8,1.75,1.75,35700.0
2021-12-21,1.74,1.92,1.74,1.88,98417.0
2021-12-22,1.92,1.93,1.89,1.89,35336.0
2021-12-23,1.88,1.93,1.84,1.92,26000.0
2021-12-24,1.92,1.92,1.92,1.92,0.0
2021-12-29,1.85,1.86,1.74,1.75,16094.0
2021-12-30,1.76,1.78,1.71,1.72,10827.0
2021-12-31,1.75,1.75,1.72,1.75,6500.0
2022-01-04,1.76,1.77,1.72,1.76,48303.0
2022-01-05,1.8,1.8,1.75,1.78,12443.0
2022-01-06,1.77,1.77,1.71,1.76,19765.0
2022-01-07,1.73,1.76,1.71,1.73,114353.0
2022-01-10,1.73,1.8,1.715,1.73,15658.0
2022-01-11,1.8,1.84,1.77,1.81,14234.0
2022-01-12,1.8,1.89,1.8,1.83,30337.0
2022-01-13,1.88,1.88,1.65,1.8,3277042.0
2022-01-14,1.77,1.88,1.75,1.8,76945.0
2022-01-17,1.8,1.82,1.75,1.81,30531.0
2022-01-18,1.78,1.81,1.78,1.79,6102.0
2022-01-19,1.82,2.01,1.8,2.01,153193.0
2022-01-20,2.0,2.3,1.97,2.25,787322.0
2022-01-21,2.07,2.18,1.9,2.01,1376945.0
2022-01-24,1.91,2.0,1.81,1.85,165034.0
2022-01-25,1.85,2.0,1.85,1.97,20125.0
2022-01-26,1.94,2.0,1.84,1.85,97625.0
2022-01-27,1.86,1.97,1.8,1.88,49792.0
2022-01-28,1.87,1.92,1.68,1.92,772963.0
2022-01-31,1.91,2.0,1.82,2.0,30619.0
2022-02-01,1.98,2.03,1.84,1.95,57348.0
2022-02-02,2.03,2.14,1.88,1.88,376870.0
2022-02-03,1.75,1.82,1.7,1.75,347507.0
2022-02-04,1.71,1.85,1.7,1.82,64663.0
2022-02-07,1.81,1.94,1.76,1.83,23044.0
2022-02-08,1.83,1.91,1.71,1.81,142325.0
2022-02-09,1.85,1.91,1.76,1.89,185533.0
2022-02-10,1.84,1.94,1.73,1.74,42048.0
2022-02-11,1.72,1.85,1.72,1.78,179563.0
2022-02-14,1.84,1.95,1.78,1.85,524233.0
2022-02-15,1.8,1.86,1.71,1.75,71903.0
2022-02-16,1.7,1.91,1.7,1.85,18714.0
2022-02-17,1.84,1.88,1.8,1.84,28560.0
2022-02-18,1.81,1.89,1.81,1.87,10679.0
2022-02-22,1.87,1.93,1.81,1.84,29946.0
2022-02-23,1.84,1.98,1.62,1.8,152090.0
2022-02-24,1.82,1.95,1.75,1.81,91009.0
2022-02-25,1.81,1.9,1.78,1.9,153697.0
2022-02-28,2.0,2.0,1.87,2.0,86496.0
2022-03-01,1.95,2.0,1.9,1.98,45640.0
2022-03-02,1.95,2.0,1.76,1.88,49554.0
2022-03-03,1.9,1.95,1.85,1.91,62440.0
2022-03-04,1.89,1.9,1.77,1.86,202082.0
2022-03-07,1.85,2.1,1.82,2.08,60375.0
2022-03-08,2.05,2.18,1.87,1.89,339515.0
2022-03-09,1.86,1.95,1.73,1.74,182181.0
2022-03-10,1.74,1.88,1.74,1.83,32295.0
2022-03-11,1.69,1.99,1.69,1.97,88329.0
2022-03-14,1.98,1.98,1.73,1.73,52594.0
2022-03-15,1.74,1.82,1.67,1.7,76620.0
2022-03-16,1.75,1.76,1.51,1.55,237626.0
2022-03-17,1.68,1.78,1.46,1.49,650694.0
2022-03-18,1.6,1.61,1.43,1.43,582824.0
2022-03-21,1.5,1.58,1.5,1.54,159905.0
2022-03-22,1.58,1.68,1.55,1.59,64416.0
2022-03-23,1.6,1.69,1.56,1.69,265762.0
2022-03-24,1.71,1.79,1.68,1.75,42907.0
2022-03-25,1.75,1.75,1.7,1.72,40058.0
2022-03-28,1.68,1.75,1.67,1.72,6040.0
2022-03-29,1.69,1.72,1.61,1.7,85232.0
2022-03-30,1.7,1.84,1.7,1.71,27188.0
2022-03-31,1.71,1.75,1.66,1.66,5224.0
2022-04-01,1.65,1.73,1.65,1.68,13112.0
2022-04-04,1.66,1.68,1.59,1.65,86552.0
2022-04-05,1.63,1.69,1.56,1.56,12339.0
2022-04-06,1.58,1.62,1.51,1.59,3349.0
2022-04-07,1.59,1.61,1.53,1.53,22844.0
2022-04-08,1.6,1.66,1.55,1.64,59334.0
2022-04-11,1.59,1.74,1.57,1.6,175708.0
2022-04-12,1.65,1.66,1.62,1.64,6643.0
2022-04-13,1.65,1.83,1.62,1.8,80073.0
2022-04-14,1.66,1.85,1.66,1.8,35891.0
2022-04-18,1.83,1.83,1.64,1.75,68225.0
2022-04-19,1.69,1.76,1.66,1.72,32039.0
2022-04-20,1.71,1.71,1.63,1.63,42258.0
2022-04-21,1.65,1.65,1.52,1.58,55225.0
2022-04-22,1.57,1.58,1.5,1.57,43980.0
2022-04-25,1.59,1.59,1.44,1.5,34581.0
2022-04-26,1.55,1.55,1.41,1.42,34527.0
2022-04-27,1.43,1.49,1.27,1.49,96877.0
2022-04-28,1.48,1.63,1.46,1.49,118000.0
2022-04-29,1.59,1.59,1.37,1.39,33966.0
2022-05-02,1.41,1.41,1.22,1.35,120894.0
2022-05-03,1.39,1.39,1.27,1.27,26374.0
2022-05-04,1.3,1.32,1.28,1.3,341801.0
2022-05-05,1.33,1.35,1.18,1.19,377675.0
2022-05-06,1.18,1.37,1.05,1.37,164878.0
2022-05-09,1.29,1.29,1.08,1.08,133824.0
2022-05-10,1.15,1.16,1.05,1.08,102023.0
2022-05-11,1.1,1.27,1.01,1.02,137764.0
2022-05-12,1.02,1.06,0.98,1.02,120328.0
2022-05-13,1.1,1.25,1.05,1.17,70303.0
2022-05-16,1.14,1.17,1.07,1.13,46724.0
2022-05-17,1.12,1.12,1.06,1.06,17911.0
2022-05-18,1.07,1.12,1.01,1.08,122715.0
2022-05-19,1.09,1.19,1.09,1.14,46250.0
2022-05-20,1.19,1.19,1.06,1.11,37926.0
2022-05-24,1.08,1.14,1.07,1.09,41000.0
2022-05-25,1.09,1.18,1.09,1.15,34533.0
2022-05-26,1.15,1.23,1.13,1.23,26981.0
2022-05-27,1.23,1.56,1.23,1.41,65412.0
2022-05-30,1.35,1.36,1.34,1.35,642.0
2022-05-31,1.31,1.32,1.23,1.28,38034.0
2022-06-01,1.39,1.39,1.12,1.12,16954.0
2022-06-02,1.23,1.23,1.16,1.225,41808.0
2022-06-03,1.21,1.21,1.16,1.18,21164.0
2022-06-06,1.17,1.17,1.13,1.15,10490.0
2022-06-07,1.13,1.13,1.08,1.1,198358.0
2022-06-08,1.1,1.12,1.09,1.1,72365.0
2022-06-09,1.1,1.11,1.04,1.05,182056.0
2022-06-10,1.05,1.09,1.03,1.07,119359.0
2022-06-13,1.05,1.05,1.01,1.01,54198.0
2022-06-14,1.05,1.08,1.03,1.04,1182940.0
2022-06-15,1.08,1.16,1.06,1.13,144150.0
2022-06-16,1.11,1.12,1.05,1.09,50586.0
2022-06-17,1.09,1.22,1.07,1.13,59250.0
2022-06-20,1.15,1.15,1.14,1.15,7272.0
2022-06-21,1.11,1.25,1.11,1.25,18400.0
2022-06-22,1.14,1.2,1.13,1.19,63800.0
2022-06-23,1.2,1.2,1.09,1.15,170957.0
2022-06-24,1.14,1.15,1.09,1.14,159835.0
2022-06-27,1.14,1.14,1.07,1.07,1160132.0
2022-06-28,1.09,1.11,1.05,1.05,94683.0
2022-06-29,1.08,1.15,1.08,1.1,52250.0
2022-06-30,1.1,1.12,1.05,1.08,127207.0
2022-07-04,1.1,1.12,1.09,1.1,11514.0
2022-07-05,1.08,1.08,0.99,0.99,63434.0
2022-07-06,1.0,1.005,0.9,0.97,105715.0
2022-07-07,0.99,1.02,0.96,1.0,21216.0
2022-07-08,0.97,1.03,0.97,1.0,54450.0
2022-07-11,1.04,1.04,1.02,1.02,1600.0
2022-07-12,1.05,1.06,1.03,1.05,8928.0
2022-07-13,1.06,1.06,1.03,1.05,12685.0
2022-07-14,1.04,1.08,1.0,1.08,16600.0
2022-07-15,1.06,1.06,1.01,1.03,20200.0
2022-07-18,1.03,1.06,1.03,1.04,29693.0
2022-07-19,1.0,1.08,1.0,1.08,2400.0
2022-07-20,1.08,1.08,1.04,1.07,12916.0
2022-07-21,1.07,1.1,1.05,1.06,224932.0
2022-07-22,1.08,1.08,1.07,1.07,9779.0
2022-07-25,1.08,1.08,1.05,1.06,17081.0
2022-07-26,1.06,1.08,1.02,1.07,68053.0
2022-07-27,1.08,1.18,1.08,1.18,85258.0
2022-07-28,1.16,1.31,1.16,1.28,46249.0
2022-07-29,1.25,1.29,1.14,1.18,92679.0
2022-08-02,1.18,1.24,1.125,1.23,20528.0
2022-08-03,1.23,1.24,1.13,1.14,8224.0
2022-08-04,1.13,1.2,1.09,1.18,33858.0
2022-08-05,1.17,1.23,1.17,1.2,35960.0
2022-08-08,1.2,1.2,1.13,1.18,10729.0
2022-08-09,1.17,1.17,1.13,1.13,2300.0
2022-08-10,1.23,1.24,1.2,1.23,13838.0
2022-08-11,1.2,1.24,1.16,1.18,31813.0
2022-08-12,1.17,1.2,1.11,1.12,40895.0
2022-08-15,1.12,1.13,1.11,1.12,25911.0
2022-08-16,1.11,1.11,1.08,1.09,4775.0
2022-08-17,1.09,1.09,1.07,1.07,56579.0
2022-08-18,1.06,1.07,1.05,1.05,20538.0
2022-08-19,0.96,1.09,0.96,0.99,66700.0
2022-08-22,0.97,0.97,0.87,0.92,112645.0
2022-08-23,0.92,0.98,0.92,0.96,35926.0
2022-08-24,0.96,1.0,0.88,0.89,66300.0
2022-08-25,0.95,0.95,0.92,0.94,47955.0
2022-08-26,0.94,0.95,0.9,0.94,100931.0
2022-08-29,0.89,0.92,0.87,0.87,146127.0
2022-08-30,0.89,0.9,0.87,0.88,59500.0
2022-08-31,0.89,0.9,0.87,0.87,72785.0
2022-09-01,0.87,0.91,0.85,0.85,82686.0
2022-09-02,0.87,0.89,0.87,0.87,17649.0
2022-09-06,0.9,0.9,0.86,0.86,47150.0
2022-09-07,0.88,0.88,0.8,0.8,111846.0
2022-09-08,0.85,0.87,0.83,0.86,61100.0
2022-09-09,0.87,0.87,0.85,0.87,6800.0
2022-09-12,0.88,0.96,0.81,0.83,258199.0
2022-09-13,0.84,0.85,0.79,0.79,167466.0
2022-09-14,0.79,0.83,0.79,0.8,195887.0
2022-09-15,0.82,0.82,0.76,0.76,213178.0
2022-09-16,0.77,0.8,0.68,0.69,2107754.0
2022-09-19,0.71,0.81,0.71,0.79,366469.0
2022-09-20,0.77,0.77,0.75,0.77,14868.0
2022-09-21,0.81,0.85,0.79,0.81,190025.0
2022-09-22,0.79,0.81,0.77,0.79,45941.0
2022-09-23,0.79,0.79,0.72,0.72,71524.0
2022-09-26,0.76,0.76,0.69,0.7,61828.0
2022-09-27,0.71,0.77,0.68,0.68,63434.0
2022-09-28,0.74,0.79,0.74,0.78,51895.0
2022-09-29,0.78,0.78,0.71,0.76,34112.0
2022-09-30,0.77,0.8,0.74,0.77,82129.0
2022-10-03,0.87,0.87,0.82,0.85,96927.0
2022-10-04,0.87,0.88,0.84,0.85,53087.0
2022-10-05,0.84,0.86,0.81,0.81,18522.0
2022-10-06,0.8,0.85,0.79,0.83,41260.0
2022-10-07,0.81,0.82,0.79,0.79,19570.0
2022-10-11,0.78,0.83,0.78,0.8,18654.0
2022-10-12,0.8,0.8,0.765,0.77,35647.0
2022-10-13,0.83,0.86,0.75,0.82,43660.0
2022-10-14,0.82,0.82,0.8,0.81,21467.0
2022-10-17,0.83,0.84,0.8,0.8,22455.0
2022-10-18,0.84,0.84,0.81,0.81,10200.0
2022-10-19,0.82,0.82,0.8,0.8,16176.0
2022-10-20,0.8,0.81,0.8,0.81,17400.0
2022-10-21,0.81,0.91,0.79,0.86,112861.0
2022-10-24,0.9,0.9,0.76,0.78,55933.0
2022-10-25,0.78,0.78,0.715,0.73,126903.0
2022-10-26,0.77,0.81,0.71,0.75,173249.0
2022-10-27,0.76,0.76,0.74,0.76,11625.0
2022-10-28,0.78,0.78,0.71,0.71,50023.0
2022-10-31,0.72,0.74,0.72,0.73,8584.0
2022-11-01,0.74,0.8,0.74,0.75,85538.0
2022-11-02,0.78,0.79,0.73,0.73,45616.0
2022-11-03,0.74,0.74,0.72,0.73,8566.0
2022-11-04,0.76,0.78,0.74,0.78,110317.0
2022-11-07,0.78,0.79,0.74,0.74,26676.0
2022-11-08,0.74,0.8,0.74,0.77,72300.0
2022-11-09,0.76,0.77,0.75,0.75,15900.0
2022-11-10,0.77,0.77,0.68,0.7,165726.0
2022-11-11,0.69,0.71,0.65,0.67,84384.0
2022-11-14,0.68,0.77,0.68,0.76,113410.0
2022-11-15,0.76,0.76,0.74,0.74,25320.0
2022-11-16,0.75,0.75,0.72,0.75,21323.0
2022-11-17,0.73,0.74,0.72,0.72,9846.0
2022-11-18,0.72,0.73,0.68,0.7,106432.0
2022-11-21,0.72,0.73,0.7,0.71,41378.0
2022-11-22,0.71,0.73,0.71,0.72,25800.0
2022-11-23,0.74,0.74,0.72,0.74,53300.0
2022-11-24,0.75,0.75,0.74,0.75,19500.0
2022-11-25,0.76,0.77,0.74,0.77,21577.0
2022-11-28,0.77,0.78,0.75,0.75,30172.0
2022-11-29,0.75,0.79,0.74,0.78,91340.0
2022-11-30,0.78,0.8,0.77,0.8,62638.0
2022-12-01,0.81,0.86,0.81,0.84,169369.0
2022-12-02,0.88,0.96,0.85,0.9,136705.0
2022-12-05,0.9,0.9,0.8,0.8,31052.0
2022-12-06,0.83,0.87,0.83,0.86,125122.0
2022-12-07,0.88,0.91,0.88,0.88,33000.0
2022-12-08,0.88,0.95,0.86,0.9,124450.0
2022-12-09,0.94,0.96,0.92,0.96,291585.0
2022-12-12,0.93,1.0,0.92,0.99,127602.0
2022-12-13,1.04,1.12,0.96,1.02,87259.0
2022-12-14,1.04,1.1,1.0,1.07,163089.0
2022-12-15,1.06,1.23,1.04,1.19,420753.0
2022-12-16,1.18,1.5,1.15,1.33,810729.0
2022-12-19,1.3,1.3,0.96,1.0,145124.0
2022-12-20,1.05,1.1,1.0,1.01,56310.0
2022-12-21,1.04,1.04,0.97,0.98,36677.0
2022-12-22,0.95,1.09,0.94,1.09,140912.0
2022-12-23,1.14,1.15,1.08,1.15,191152.0
2022-12-28,1.24,1.24,1.02,1.18,130155.0
2022-12-29,1.18,1.18,1.11,1.13,31058.0
2022-12-30,1.12,1.13,1.09,1.11,6968.0
2023-01-03,1.19,1.19,1.1,1.15,21569.0
2023-01-04,1.12,1.19,1.1,1.1,42772.0
2023-01-05,1.12,1.12,1.05,1.08,5255.0
2023-01-06,1.08,1.09,1.04,1.06,16041.0
2023-01-09,1.07,1.12,1.06,1.1,38223.0
2023-01-10,1.15,1.15,1.06,1.07,45220.0
2023-01-11,1.08,1.09,0.96,0.98,87164.0
2023-01-12,0.97,1.03,0.97,1.01,39676.0
2023-01-13,1.03,1.07,1.0,1.04,67514.0
2023-01-16,1.05,1.05,1.0,1.02,9358.0
2023-01-17,1.0,1.03,0.96,0.99,44171.0
2023-01-18,1.03,1.09,0.96,0.96,79436.0
2023-01-19,1.08,1.08,0.96,0.99,78930.0
2023-01-20,1.03,1.03,0.96,1.0,29500.0
2023-01-23,1.0,1.02,0.94,0.95,63895.0
2023-01-24,0.99,0.99,0.97,0.98,31533.0
2023-01-25,0.98,1.05,0.96,1.05,34516.0
2023-01-26,1.05,1.05,1.03,1.04,25445.0
2023-01-27,1.03,1.04,1.0,1.04,14050.0
2023-01-30,1.04,1.04,0.96,0.98,42348.0
2023-01-31,0.98,1.02,0.96,0.97,36159.0
2023-02-01,1.0,1.0,0.97,0.99,126330.0
2023-02-02,1.01,1.07,0.95,0.95,76810.0
2023-02-03,0.95,1.05,0.91,0.95,92530.0
2023-02-06,0.98,0.98,0.91,0.91,37866.0
2023-02-07,0.9,0.92,0.9,0.91,34500.0
2023-02-08,0.92,0.92,0.91,0.91,23768.0
2023-02-09,0.91,0.92,0.85,0.85,98200.0
2023-02-10,0.85,0.95,0.85,0.88,65589.0
2023-02-13,0.89,0.89,0.85,0.85,75359.0
2023-02-14,0.88,0.88,0.86,0.86,15500.0
2023-02-15,0.86,0.88,0.84,0.86,90517.0
2023-02-16,0.87,0.87,0.82,0.82,168581.0
2023-02-17,0.82,0.86,0.82,0.83,11665.0
2023-02-21,0.86,0.86,0.84,0.84,19678.0
2023-02-22,0.84,0.85,0.84,0.84,12860.0
2023-02-23,0.86,0.86,0.82,0.84,22660.0
2023-02-24,0.86,0.86,0.82,0.86,25134.0
2023-02-27,0.83,0.84,0.82,0.83,76800.0
2023-02-28,0.88,0.88,0.82,0.84,12740.0
2023-03-01,0.84,0.84,0.81,0.81,77308.0
2023-03-02,0.82,0.84,0.81,0.83,114600.0
2023-03-03,0.84,0.89,0.84,0.85,55666.0
2023-03-06,0.89,0.89,0.84,0.84,51280.0
2023-03-07,0.85,0.85,0.79,0.79,75326.0
2023-03-08,0.82,0.82,0.8,0.81,26700.0
2023-03-09,0.8,0.83,0.8,0.83,26550.0
2023-03-10,0.82,0.83,0.82,0.82,13800.0
2023-03-13,0.81,0.85,0.8,0.81,147783.0
2023-03-14,0.82,0.85,0.8,0.82,83509.0
2023-03-15,0.86,0.88,0.81,0.82,48020.0
2023-03-16,0.81,0.83,0.71,0.71,386916.0
2023-03-17,0.72,0.78,0.58,0.61,642762.0
2023-03-20,0.66,0.73,0.64,0.71,249509.0
2023-03-21,0.71,0.78,0.7,0.76,198180.0
2023-03-22,0.76,0.82,0.76,0.8,50200.0
2023-03-23,0.83,0.84,0.8,0.84,49100.0
2023-03-24,0.85,0.85,0.81,0.81,46000.0
2023-03-27,0.81,0.82,0.77,0.77,37312.0
2023-03-28,0.8,0.81,0.78,0.8,48575.0
2023-03-29,0.8,0.8,0.78,0.78,25500.0
2023-03-30,0.79,0.8,0.79,0.8,704081.0
2023-03-31,0.8,0.8,0.79,0.8,40794.0
2023-04-03,0.8,0.8,0.79,0.8,33764.0
2023-04-04,0.79,0.82,0.79,0.82,318763.0
2023-04-05,0.83,0.85,0.8,0.81,183800.0
2023-04-06,0.84,0.87,0.84,0.87,58750.0
2023-04-10,0.86,0.87,0.81,0.83,110747.0
2023-04-11,0.84,0.85,0.81,0.81,196634.0
2023-04-12,0.88,0.88,0.82,0.82,78800.0
2023-04-13,0.83,0.88,0.83,0.85,85387.0
2023-04-14,0.86,0.89,0.84,0.88,127324.0
2023-04-17,0.88,0.88,0.86,0.87,15850.0
2023-04-18,0.88,0.99,0.88,0.95,161290.0
2023-04-19,0.9,0.93,0.9,0.915,49800.0
2023-04-20,0.9,0.93,0.87,0.91,17989.0
2023-04-21,0.91,0.91,0.85,0.87,44070.0
2023-04-24,0.87,0.89,0.87,0.89,32174.0
2023-04-25,0.88,0.885,0.86,0.88,37500.0
2023-04-26,0.88,0.9,0.88,0.89,16658.0
2023-04-27,0.88,0.92,0.88,0.89,137927.0
2023-04-28,0.9,0.91,0.89,0.91,46773.0
2023-05-01,0.92,0.95,0.9,0.92,38251.0
2023-05-02,0.98,1.01,0.91,1.01,51273.0
2023-05-03,1.07,1.07,0.95,0.97,73357.0
2023-05-04,0.98,1.06,0.98,0.99,61621.0
2023-05-05,0.99,0.99,0.9,0.96,59680.0
2023-05-08,1.11,1.11,0.93,0.94,27152.0
2023-05-09,0.95,0.95,0.87,0.87,62176.0
2023-05-10,0.92,0.94,0.87,0.88,54862.0
2023-05-11,0.9,0.9,0.85,0.88,34106.0
2023-05-12,0.88,0.9,0.87,0.88,35968.0
2023-05-15,0.88,0.88,0.81,0.81,32698.0
2023-05-16,0.85,0.85,0.8,0.81,53300.0
2023-05-17,0.82,0.87,0.8,0.8,12697.0
2023-05-18,0.8,0.87,0.8,0.81,26527.0
2023-05-19,0.82,0.82,0.81,0.82,11262.0
2023-05-23,0.81,0.87,0.81,0.83,48890.0
2023-05-24,0.83,0.83,0.81,0.81,15500.0
2023-05-25,0.79,0.79,0.68,0.73,128090.0
2023-05-26,0.76,0.76,0.73,0.73,14500.0
2023-05-29,0.77,0.78,0.77,0.77,7500.0
2023-05-30,0.77,0.77,0.73,0.73,23648.0
2023-05-31,0.76,0.78,0.76,0.78,14717.0
2023-06-01,0.79,0.82,0.79,0.8,54252.0
2023-06-02,0.81,0.81,0.73,0.74,7500.0
2023-06-05,0.74,0.75,0.74,0.75,12200.0
2023-06-06,0.75,0.77,0.75,0.77,32500.0
2023-06-07,0.75,0.75,0.74,0.75,21763.0
2023-06-08,0.75,0.77,0.71,0.72,26301.0
2023-06-09,0.75,0.75,0.7,0.71,24267.0
2023-06-12,0.72,0.73,0.7,0.71,40449.0
2023-06-13,0.72,0.72,0.715,0.72,13000.0
2023-06-14,0.73,0.73,0.67,0.67,204660.0
2023-06-15,0.67,0.72,0.62,0.62,513004.0
2023-06-16,0.63,0.63,0.56,0.56,1870606.0
2023-06-19,0.63,0.68,0.61,0.64,315345.0
2023-06-20,0.64,0.73,0.62,0.68,700020.0
2023-06-21,0.71,0.71,0.67,0.67,52211.0
2023-06-22,0.67,0.68,0.65,0.67,44784.0
2023-06-23,0.67,0.69,0.67,0.68,21880.0
2023-06-26,0.68,0.68,0.67,0.67,14916.0
2023-06-27,0.68,0.71,0.65,0.71,211332.0
2023-06-28,0.69,0.7,0.68,0.68,100923.0
2023-06-29,0.69,0.7,0.68,0.69,54735.0
2023-06-30,0.69,0.76,0.69,0.76,93500.0
2023-07-04,0.74,0.79,0.73,0.77,71049.0
2023-07-05,0.81,0.82,0.77,0.77,118519.0
2023-07-06,0.77,0.78,0.76,0.78,39204.0
2023-07-07,0.78,0.81,0.78,0.78,37591.0
2023-07-10,0.78,0.78,0.78,0.78,2500.0
2023-07-11,0.78,0.79,0.78,0.78,42500.0
2023-07-12,0.77,0.78,0.77,0.78,49000.0
2023-07-13,0.8,0.81,0.78,0.78,133073.0
2023-07-14,0.77,0.78,0.75,0.75,45946.0
2023-07-17,0.72,0.75,0.72,0.75,17913.0
2023-07-18,0.76,0.78,0.75,0.77,29110.0
2023-07-19,0.78,0.78,0.77,0.78,50225.0
2023-07-20,0.78,0.78,0.77,0.78,12000.0
2023-07-21,0.77,0.78,0.77,0.78,11582.0
2023-07-24,0.77,0.77,0.76,0.76,23500.0
2023-07-25,0.76,0.77,0.7,0.7,42000.0
2023-07-26,0.71,0.72,0.68,0.71,74928.0
2023-07-27,0.71,0.71,0.65,0.68,111686.0
2023-07-28,0.68,0.7,0.68,0.7,21500.0
2023-07-31,0.7,0.7,0.67,0.67,48994.0
2023-08-01,0.66,0.68,0.66,0.68,25060.0
2023-08-02,0.7,0.7,0.67,0.67,3327.0
2023-08-03,0.68,0.69,0.67,0.69,28120.0
2023-08-04,0.68,0.73,0.68,0.73,23106.0
2023-08-08,0.71,0.72,0.68,0.72,40608.0
2023-08-09,0.71,0.71,0.71,0.71,3500.0
2023-08-10,0.71,0.71,0.7,0.7,12928.0
2023-08-11,0.69,0.73,0.68,0.71,8131.0
2023-08-14,0.71,0.71,0.71,0.71,1758.0
2023-08-15,0.7,0.7,0.69,0.7,73700.0
2023-08-16,0.7,0.7,0.67,0.68,29110.0
2023-08-17,0.68,0.68,0.65,0.65,121555.0
2023-08-18,0.66,0.66,0.63,0.65,128000.0
2023-08-21,0.66,0.66,0.66,0.66,500.0
2023-08-22,0.65,0.73,0.65,0.68,57905.0
2023-08-23,0.68,0.68,0.62,0.64,146680.0
2023-08-24,0.64,0.65,0.63,0.63,88550.0
2023-08-25,0.63,0.67,0.62,0.64,112178.0
2023-08-28,0.65,0.65,0.63,0.64,34299.0
2023-08-29,0.65,0.65,0.62,0.62,68959.0
2023-08-30,0.63,0.65,0.62,0.62,68570.0
2023-08-31,0.62,0.64,0.62,0.63,21640.0
2023-09-01,0.63,0.64,0.62,0.62,46305.0
2023-09-05,0.62,0.62,0.61,0.61,6359.0
2023-09-06,0.61,0.61,0.6,0.6,91281.0
2023-09-07,0.6,0.6,0.59,0.59,16166.0
2023-09-08,0.59,0.6,0.59,0.59,29526.0
2023-09-11,0.6,0.61,0.59,0.6,79740.0
2023-09-12,0.63,0.66,0.63,0.66,156622.0
2023-09-13,0.66,0.74,0.6,0.61,293427.0
2023-09-14,0.69,0.72,0.66,0.68,121812.0
2023-09-15,0.7,0.71,0.63,0.65,192102.0
2023-09-18,0.65,0.66,0.61,0.61,343729.0
2023-09-19,0.62,0.63,0.6,0.61,319573.0
2023-09-20,0.6,0.6,0.56,0.59,115018.0
2023-09-21,0.59,0.6,0.59,0.6,103362.0
2023-09-22,0.6,0.6,0.58,0.58,33754.0
2023-09-25,0.59,0.6,0.56,0.58,67114.0
2023-09-26,0.58,0.59,0.56,0.57,122880.0
2023-09-27,0.57,0.57,0.55,0.57,114823.0
2023-09-28,0.58,0.59,0.56,0.58,81981.0
2023-09-29,0.6,0.6,0.58,0.59,20791.0
2023-10-02,0.6,0.6,0.57,0.58,16037.0
2023-10-03,0.57,0.57,0.545,0.56,200398.0
2023-10-04,0.54,0.55,0.53,0.54,139500.0
2023-10-05,0.55,0.61,0.54,0.61,27554.0
2023-10-06,0.58,0.59,0.58,0.59,7000.0
2023-10-10,0.59,0.59,0.56,0.56,34093.0
2023-10-11,0.58,0.58,0.55,0.56,30065.0
2023-10-12,0.57,0.59,0.54,0.59,235068.0
2023-10-13,0.58,0.6,0.575,0.59,68839.0
2023-10-16,0.6,0.62,0.59,0.6,67515.0
2023-10-17,0.58,0.62,0.57,0.6,83500.0
2023-10-18,0.62,0.62,0.55,0.57,103700.0
2023-10-19,0.58,0.61,0.57,0.59,516600.0
2023-10-20,0.6,0.62,0.59,0.6,14315.0
2023-10-23,0.61,0.62,0.57,0.57,183133.0
2023-10-24,0.58,0.61,0.57,0.6,586500.0
2023-10-25,0.59,0.61,0.59,0.61,239603.0
2023-10-26,0.6,0.6,0.58,0.59,20705.0
2023-10-27,0.61,0.61,0.6,0.61,48238.0
2023-10-30,0.62,0.62,0.59,0.61,50377.0
2023-10-31,0.61,0.61,0.59,0.59,12740.0
2023-11-01,0.59,0.61,0.58,0.59,15500.0
2023-11-02,0.61,0.63,0.6,0.625,254050.0
2023-11-03,0.65,0.65,0.63,0.63,110945.0
2023-11-06,0.64,0.64,0.61,0.62,66200.0
2023-11-07,0.62,0.63,0.61,0.62,97000.0
2023-11-08,0.62,0.62,0.6,0.6,18302.0
2023-11-09,0.61,0.61,0.59,0.61,30700.0
2023-11-10,0.6,0.6,0.58,0.59,61150.0
2023-11-13,0.59,0.59,0.58,0.59,38500.0
2023-11-14,0.6,0.61,0.58,0.6,86600.0
2023-11-15,0.6,0.61,0.6,0.6,81500.0
2023-11-16,0.61,0.62,0.58,0.6,60675.0
2023-11-17,0.6,0.6,0.58,0.59,75688.0
2023-11-20,0.61,0.63,0.57,0.62,114632.0
2023-11-21,0.62,0.65,0.62,0.65,25203.0
2023-11-22,0.68,0.68,0.64,0.65,7598.0
2023-11-23,0.68,0.68,0.67,0.67,8500.0
2023-11-24,0.67,0.69,0.66,0.66,15515.0
2023-11-27,0.66,0.66,0.55,0.55,367118.0
2023-11-28,0.59,0.62,0.56,0.6,195994.0
2023-11-29,0.61,0.64,0.59,0.6,80916.0
2023-11-30,0.61,0.61,0.58,0.58,139190.0
2023-12-01,0.59,0.64,0.58,0.63,89000.0
2023-12-04,0.65,0.65,0.59,0.6,66317.0
2023-12-05,0.61,0.61,0.58,0.59,49206.0
2023-12-06,0.6,0.6,0.58,0.59,4864.0
2023-12-07,0.59,0.63,0.57,0.63,121178.0
2023-12-08,0.6,0.68,0.6,0.68,74259.0
2023-12-11,0.67,0.67,0.59,0.6,213015.0
2023-12-12,0.61,0.61,0.55,0.58,146565.0
2023-12-13,0.6,0.63,0.57,0.61,55600.0
2023-12-14,0.63,0.65,0.59,0.62,51205.0
2023-12-15,0.63,0.64,0.6,0.61,55813.0
2023-12-18,0.61,0.61,0.57,0.57,82456.0
2023-12-19,0.58,0.59,0.57,0.58,76673.0
2023-12-20,0.57,0.6,0.56,0.56,122049.0
2023-12-21,0.59,0.63,0.58,0.6,62000.0
2023-12-22,0.64,0.66,0.58,0.59,147718.0
2023-12-27,0.62,0.63,0.6,0.62,32988.0
2023-12-28,0.62,0.62,0.585,0.6,89931.0
2023-12-29,0.6,0.62,0.59,0.61,37540.0
2024-01-02,0.61,0.62,0.59,0.59,49200.0
2024-01-03,0.59,0.64,0.58,0.59,77625.0
2024-01-04,0.59,0.61,0.59,0.59,32698.0
2024-01-05,0.6,0.61,0.57,0.59,113858.0
2024-01-08,0.58,0.59,0.57,0.57,124345.0
2024-01-09,0.58,0.58,0.57,0.57,150030.0
2024-01-10,0.57,0.6,0.57,0.58,125968.0
2024-01-11,0.59,0.62,0.59,0.61,71614.0
2024-01-12,0.62,0.65,0.62,0.64,127666.0
2024-01-15,0.65,0.65,0.63,0.63,26991.0
2024-01-16,0.65,0.66,0.6,0.61,267082.0
2024-01-17,0.61,0.65,0.61,0.61,52276.0
2024-01-18,0.61,0.62,0.58,0.6,98334.0
2024-01-19,0.61,0.61,0.58,0.59,55278.0
2024-01-22,0.59,0.59,0.58,0.58,39883.0
2024-01-23,0.58,0.61,0.58,0.6,75200.0
2024-01-24,0.61,0.62,0.61,0.62,68194.0
2024-01-25,0.62,0.68,0.61,0.67,120979.0
2024-01-26,0.66,0.84,0.66,0.75,508268.0
2024-01-29,0.76,0.95,0.73,0.93,3389909.0
2024-01-30,0.8,0.8,0.71,0.76,339257.0
2024-01-31,0.77,0.8,0.75,0.75,261739.0
2024-02-01,0.74,0.76,0.7,0.72,167804.0
2024-02-02,0.74,0.74,0.68,0.68,95636.0
2024-02-05,0.7,0.7,0.69,0.69,107540.0
2024-02-06,0.69,0.72,0.68,0.69,137636.0
2024-02-07,0.69,0.7,0.68,0.7,84900.0
2024-02-08,0.71,0.71,0.7,0.71,127558.0
2024-02-09,0.71,0.71,0.69,0.7,283191.0
2024-02-12,0.72,0.73,0.69,0.69,393625.0
2024-02-13,0.71,0.75,0.69,0.69,546224.0
2024-02-14,0.7,0.7,0.67,0.685,142404.0
2024-02-15,0.73,0.74,0.73,0.73,32776.0
2024-02-16,0.73,0.73,0.68,0.69,237550.0
2024-02-20,0.7,0.72,0.69,0.69,249000.0
2024-02-21,0.7,0.7,0.675,0.68,606900.0
2024-02-22,0.69,0.69,0.66,0.66,134850.0
2024-02-23,0.67,0.68,0.66,0.67,228200.0
2024-02-26,0.69,0.69,0.66,0.66,207000.0
2024-02-27,0.68,0.68,0.66,0.67,85200.0
2024-02-28,0.69,0.69,0.67,0.67,72531.0
2024-02-29,0.65,0.67,0.64,0.66,113600.0
2024-03-01,0.66,0.68,0.64,0.67,309187.0
2024-03-04,0.68,0.75,0.67,0.73,354149.0
2024-03-05,0.74,0.76,0.7,0.7,283509.0
2024-03-06,0.7,0.72,0.68,0.71,532775.0
2024-03-07,0.72,0.74,0.71,0.72,330043.0
2024-03-08,0.72,0.73,0.71,0.71,152319.0
2024-03-11,0.73,0.77,0.72,0.72,228998.0
2024-03-12,0.74,0.78,0.72,0.78,272200.0
2024-03-13,0.78,0.84,0.76,0.82,236866.0
2024-03-14,0.81,0.81,0.75,0.75,271970.0
2024-03-15,0.78,0.81,0.78,0.79,133269.0
2024-03-18,0.79,0.83,0.76,0.82,214476.0
2024-03-19,0.83,0.85,0.81,0.83,232674.0
2024-03-20,0.83,0.86,0.82,0.85,240500.0
2024-03-21,0.87,0.87,0.84,0.86,251701.0
2024-03-22,0.87,0.87,0.8,0.84,177134.0
2024-03-25,0.83,0.83,0.78,0.81,240550.0
2024-03-26,0.84,0.84,0.8,0.84,16900.0
2024-03-27,0.85,0.85,0.78,0.79,844176.0
2024-03-28,0.8,0.86,0.79,0.84,463723.0
2024-04-01,0.85,0.85,0.81,0.84,307450.0
2024-04-02,0.84,0.87,0.81,0.86,265150.0
2024-04-03,0.87,0.92,0.85,0.9,444724.0
2024-04-04,0.9,0.93,0.9,0.92,232250.0
2024-04-05,0.91,0.96,0.91,0.94,447869.0
2024-04-08,0.95,0.96,0.94,0.96,165583.0
2024-04-09,0.96,1.08,0.95,1.02,591369.0
2024-04-10,1.02,1.04,0.94,1.01,217282.0
2024-04-11,1.02,1.02,0.98,0.99,146223.0
2024-04-12,1.02,1.05,0.97,0.97,210924.0
2024-04-15,1.02,1.03,0.95,0.95,141636.0
2024-04-16,0.95,0.98,0.94,0.95,101610.0
2024-04-17,0.95,0.96,0.94,0.95,94662.0
2024-04-18,0.96,0.96,0.93,0.95,172912.0
2024-04-19,0.95,0.96,0.93,0.94,47565.0
2024-04-22,0.95,0.96,0.87,0.89,263621.0
2024-04-23,0.89,0.92,0.89,0.91,232427.0
2024-04-24,0.92,0.92,0.89,0.9,47500.0
2024-04-25,0.92,0.95,0.92,0.93,37208.0
2024-04-26,0.95,0.95,0.91,0.95,26476.0
2024-04-29,0.95,0.96,0.92,0.94,97001.0
2024-04-30,0.95,0.95,0.88,0.89,109127.0
2024-05-01,0.95,0.95,0.86,0.87,30873.0
2024-05-02,0.88,0.91,0.87,0.88,42299.0
2024-05-03,0.88,0.89,0.85,0.88,46132.0
2024-05-06,0.9,0.93,0.88,0.93,196754.0
2024-05-07,0.93,0.93,0.89,0.89,31800.0
2024-05-08,0.94,0.94,0.9,0.91,41151.0
2024-05-09,0.91,0.96,0.91,0.93,124043.0
2024-05-10,0.94,0.96,0.91,0.92,163250.0
2024-05-13,0.91,0.92,0.91,0.91,34566.0
2024-05-14,0.92,0.92,0.83,0.89,417606.0
2024-05-15,0.9,0.9,0.87,0.9,76500.0
2024-05-16,0.9,0.9,0.83,0.84,175632.0
2024-05-17,0.88,0.95,0.85,0.9,350848.0
2024-05-21,0.9,1.01,0.9,0.98,303863.0
2024-05-22,0.99,1.03,0.97,1.0,304830.0
2024-05-23,0.98,1.01,0.95,0.96,320209.0
2024-05-24,0.97,1.02,0.94,1.02,446193.0
2024-05-27,1.01,1.03,0.99,1.0,327989.0
2024-05-28,1.01,1.05,1.0,1.01,368597.0
2024-05-29,1.01,1.04,0.99,1.01,235028.0
2024-05-30,1.01,1.04,0.98,1.04,235505.0
2024-05-31,1.06,1.06,0.99,1.0,85410.0
2024-06-03,1.02,1.03,1.0,1.01,33270.0
2024-06-04,1.02,1.02,0.95,0.98,109910.0
2024-06-05,0.98,1.01,0.97,1.01,43900.0
2024-06-06,1.01,1.01,0.99,1.0,88720.0
2024-06-07,1.01,1.01,0.95,0.97,129147.0
2024-06-10,0.97,0.99,0.97,0.99,202100.0
2024-06-11,0.97,0.97,0.95,0.96,132750.0
2024-06-12,0.97,0.985,0.97,0.97,35951.0
2024-06-13,0.98,0.98,0.94,0.94,45967.0
2024-06-14,0.95,0.97,0.95,0.96,21861.0
2024-06-17,0.96,0.96,0.93,0.95,88990.0
2024-06-18,0.95,0.95,0.93,0.94,38109.0
2024-06-19,0.95,0.95,0.93,0.93,8890.0
2024-06-20,0.95,1.01,0.95,0.99,97289.0
2024-06-21,1.01,1.01,0.98,0.99,108400.0
2024-06-24,0.99,0.99,0.96,0.96,83600.0
2024-06-25,0.97,0.97,0.96,0.96,85200.0
2024-06-26,0.97,0.97,0.95,0.95,80152.0
2024-06-27,0.95,0.95,0.91,0.95,68017.0
2024-06-28,0.95,0.95,0.93,0.93,35825.0
2024-07-02,0.93,0.94,0.91,0.91,20500.0
2024-07-03,0.95,0.96,0.91,0.94,104687.0
2024-07-04,0.95,0.97,0.93,0.96,28228.0
2024-07-05,0.97,0.98,0.96,0.98,42138.0
2024-07-08,0.98,0.99,0.97,0.98,96500.0
2024-07-09,0.99,0.99,0.97,0.97,25850.0
2024-07-10,0.98,1.0,0.98,1.0,80011.0
2024-07-11,1.03,1.04,0.99,1.02,106139.0
2024-07-12,1.02,1.02,0.99,1.01,62755.0
2024-07-15,1.02,1.02,0.98,1.0,106915.0
2024-07-16,0.99,1.1,0.99,1.1,164032.0
2024-07-17,1.09,1.09,1.04,1.09,115168.0
2024-07-18,1.1,1.1,1.07,1.08,164666.0
2024-07-19,1.03,1.09,1.0,1.09,136278.0
2024-07-22,1.09,1.09,1.06,1.08,19682.0
2024-07-23,1.08,1.08,1.06,1.08,15668.0
2024-07-24,1.07,1.1,1.03,1.04,23482.0
2024-07-25,1.02,1.03,0.98,1.02,73448.0
2024-07-26,1.05,1.06,1.03,1.06,45600.0
2024-07-29,1.09,1.09,1.03,1.05,11885.0
2024-07-30,1.05,1.06,1.03,1.05,13348.0
2024-07-31,1.04,1.09,1.04,1.08,21876.0
2024-08-01,1.1,1.1,1.0,1.02,69261.0
2024-08-02,1.04,1.04,0.98,1.04,86117.0
2024-08-06,0.93,1.04,0.93,0.98,149928.0
2024-08-07,0.97,0.99,0.91,0.91,87185.0
2024-08-08,0.92,0.98,0.92,0.94,89715.0
2024-08-09,0.95,0.95,0.91,0.92,48770.0
2024-08-12,0.93,0.95,0.91,0.93,81819.0
2024-08-13,0.97,0.97,0.94,0.95,101840.0
2024-08-14,1.0,1.05,0.98,1.05,193251.0
2024-08-15,1.07,1.09,1.02,1.06,155228.0
2024-08-16,1.07,1.11,1.04,1.09,222551.0
2024-08-19,1.09,1.1,1.06,1.07,125236.0
2024-08-20,1.07,1.08,1.01,1.03,110570.0
2024-08-21,1.05,1.08,1.04,1.05,132700.0
2024-08-22,1.06,1.08,1.02,1.05,129129.0
2024-08-23,1.065,1.1,1.05,1.09,211841.0
2024-08-26,1.11,1.11,1.08,1.08,54364.0
2024-08-27,1.07,1.08,1.06,1.08,32526.0
2024-08-28,1.07,1.08,1.04,1.05,97151.0
2024-08-29,1.06,1.07,1.04,1.04,81282.0
2024-08-30,1.05,1.06,1.03,1.04,38451.0
2024-09-03,1.05,1.05,0.98,1.0,135057.0
2024-09-04,1.03,1.03,0.98,1.0,141345.0
2024-09-05,1.01,1.01,0.96,1.0,105201.0
2024-09-06,0.99,1.0,0.93,0.96,157520.0
2024-09-09,0.97,1.0,0.96,1.0,48350.0
2024-09-10,1.01,1.04,0.96,0.99,128062.0
2024-09-11,0.98,1.0,0.93,1.0,186545.0
2024-09-12,1.0,1.06,1.0,1.05,56753.0
2024-09-13,1.05,1.09,1.05,1.08,60550.0
2024-09-16,1.1,1.18,1.1,1.17,441815.0
2024-09-17,1.19,1.22,1.14,1.19,104818.0
2024-09-18,1.2,1.22,1.16,1.22,102024.0
2024-09-19,1.25,1.31,1.16,1.19,194249.0
2024-09-20,1.22,1.28,1.22,1.27,130440.0
2024-09-23,1.3,1.42,1.29,1.35,736713.0
2024-09-24,1.37,1.49,1.36,1.43,255780.0
2024-09-25,1.44,1.44,1.32,1.36,164458.0
2024-09-26,1.4,1.42,1.34,1.35,105024.0
2024-09-27,1.39,1.39,1.32,1.35,86032.0
2024-09-30,1.35,1.35,1.27,1.31,113768.0
2024-10-01,1.3,1.36,1.29,1.36,101753.0
2024-10-02,1.38,1.45,1.33,1.45,282579.0
2024-10-03,1.45,1.57,1.45,1.57,181127.0
2024-10-04,1.58,1.6,1.46,1.46,237709.0
2024-10-07,1.54,1.58,1.52,1.56,153825.0
2024-10-08,1.57,1.57,1.48,1.53,173987.0
2024-10-09,1.54,1.56,1.47,1.55,25643.0
2024-10-10,1.53,1.69,1.52,1.68,110787.0
2024-10-11,1.7,1.8,1.68,1.77,210650.0
2024-10-15,1.8,1.8,1.69,1.78,174398.0
2024-10-16,1.77,1.79,1.71,1.74,66026.0
2024-10-17,1.74,1.75,1.68,1.7,82116.0
2024-10-18,1.77,1.83,1.75,1.76,153969.0
2024-10-21,1.83,1.95,1.82,1.94,181518.0
2024-10-22,2.0,2.18,1.98,2.1,329869.0
2024-10-23,2.14,2.14,1.91,2.07,362826.0
2024-10-24,2.08,2.08,1.97,2.01,140013.0
2024-10-25,1.99,2.02,1.93,1.93,96198.0
2024-10-28,1.95,2.03,1.95,2.0,70260.0
2024-10-29,2.03,2.05,1.96,1.99,78336.0
2024-10-30,2.0,2.0,1.91,1.96,33685.0
2024-10-31,1.92,1.94,1.76,1.78,258107.0
2024-11-01,1.76,1.79,1.6,1.65,323532.0
2024-11-04,1.62,1.62,1.46,1.57,302798.0
2024-11-05,1.61,1.71,1.61,1.67,108059.0
2024-11-06,1.56,1.74,1.46,1.72,248407.0
2024-11-07,1.77,1.84,1.72,1.83,187497.0
2024-11-08,1.87,1.87,1.75,1.76,75595.0
2024-11-11,1.72,1.73,1.36,1.45,418070.0
2024-11-12,1.45,1.49,1.31,1.33,349564.0
2024-11-13,1.3,1.34,1.01,1.1,2508486.0
2024-11-14,1.1,1.18,1.01,1.07,2024788.0
2024-11-15,1.18,1.22,1.06,1.19,2737580.0
2024-11-18,1.27,1.34,1.23,1.29,887713.0
2024-11-19,1.28,1.31,1.22,1.26,402930.0
2024-11-20,1.27,1.27,1.16,1.18,372278.0
2024-11-21,1.21,1.22,1.16,1.21,204089.0
2024-11-22,1.25,1.31,1.2,1.25,497060.0
2024-11-25,1.21,1.225,1.17,1.18,206696.0
2024-11-26,1.18,1.19,1.14,1.15,252446.0
2024-11-27,1.14,1.27,1.14,1.25,146107.0
2024-11-28,1.24,1.285,1.24,1.27,48845.0
2024-11-29,1.27,1.33,1.27,1.29,87865.0
2024-12-02,1.27,1.31,1.18,1.26,131106.0
2024-12-03,1.27,1.29,1.25,1.27,105684.0
2024-12-04,1.2,1.31,1.2,1.3,179371.0
2024-12-05,1.35,1.4,1.31,1.36,300858.0
2024-12-06,1.4,1.4,1.31,1.36,84956.0
2024-12-09,1.4,1.49,1.4,1.47,367010.0
2024-12-10,1.48,1.48,1.4,1.42,152888.0
2024-12-11,1.44,1.48,1.415,1.48,39805.0
2024-12-12,1.48,1.49,1.38,1.42,122194.0
2024-12-13,1.37,1.39,1.31,1.37,74027.0
2024-12-16,1.35,1.4,1.32,1.32,61461.0
2024-12-17,1.32,1.32,1.23,1.26,170471.0
2024-12-18,1.27,1.28,1.18,1.2,221001.0
2024-12-19,1.27,1.27,1.15,1.19,208735.0
2024-12-20,1.19,1.28,1.17,1.23,104563.0
2024-12-23,1.2,1.36,1.2,1.36,77961.0
2024-12-24,1.27,1.36,1.27,1.36,33870.0
2024-12-27,1.32,1.35,1.26,1.29,96171.0
2024-12-30,1.33,1.33,1.22,1.25,139262.0
2024-12-31,1.245,1.245,1.1,1.12,796717.0
2025-01-02,1.15,1.22,1.15,1.2,277895.0
2025-01-03,1.25,1.25,1.17,1.19,54997.0
2025-01-06,1.2,1.2,1.15,1.17,140257.0
2025-01-07,1.22,1.23,1.18,1.2,144589.0
2025-01-08,1.22,1.29,1.19,1.29,241091.0
2025-01-09,1.29,1.29,1.21,1.25,57710.0
2025-01-10,1.26,1.29,1.26,1.29,69175.0
2025-01-13,1.28,1.29,1.2,1.23,76858.0
2025-01-14,1.27,1.29,1.22,1.25,75585.0
2025-01-15,1.27,1.38,1.26,1.36,327606.0
2025-01-16,1.36,1.4,1.36,1.39,157044.0
2025-01-17,1.38,1.4,1.35,1.37,152408.0
2025-01-20,1.4,1.4,1.39,1.4,12931.0
2025-01-21,1.4,1.52,1.4,1.52,314359.0
2025-01-22,1.52,1.56,1.46,1.55,116023.0
2025-01-23,1.54,1.54,1.46,1.49,91618.0
2025-01-24,1.49,1.54,1.49,1.49,166805.0
2025-01-27,1.46,1.51,1.46,1.5,123221.0
2025-01-28,1.5,1.55,1.48,1.55,106415.0
2025-01-29,1.55,1.6,1.53,1.54,108659.0
2025-01-30,1.56,1.65,1.56,1.65,152645.0
2025-01-31,1.63,1.7,1.52,1.55,136673.0
2025-02-03,1.52,1.57,1.46,1.56,84627.0
2025-02-04,1.61,1.61,1.54,1.58,55596.0
2025-02-05,1.58,1.64,1.57,1.62,87130.0
2025-02-06,1.64,1.64,1.57,1.63,40843.0
2025-02-07,1.63,1.65,1.53,1.59,83741.0
2025-02-10,1.6,1.65,1.58,1.62,117473.0
2025-02-11,1.6,1.62,1.53,1.57,78824.0
2025-02-12,1.55,1.62,1.53,1.59,107399.0
2025-02-13,1.56,1.65,1.55,1.65,78964.0
2025-02-14,1.68,1.68,1.55,1.56,190676.0
2025-02-18,1.59,1.63,1.57,1.59,76099.0
2025-02-19,1.55,1.58,1.51,1.53,51115.0
2025-02-20,1.57,1.58,1.515,1.56,165098.0
2025-02-21,1.53,1.55,1.46,1.46,183260.0
2025-02-24,1.43,1.61,1.43,1.58,158613.0
2025-02-25,1.55,1.61,1.51,1.59,192150.0
2025-02-26,1.6,1.62,1.46,1.53,130385.0
2025-02-27,1.47,1.52,1.46,1.47,57272.0
2025-02-28,1.43,1.52,1.43,1.5,110454.0
2025-03-03,1.49,1.55,1.49,1.53,137269.0
2025-03-04,1.53,1.56,1.48,1.52,273885.0
2025-03-05,1.52,1.6,1.52,1.59,68638.0
2025-03-06,1.59,1.61,1.56,1.6,61510.0
2025-03-07,1.56,1.61,1.56,1.6,70640.0
2025-03-10,1.59,1.59,1.51,1.51,83863.0
2025-03-11,1.52,1.56,1.51,1.53,137921.0
2025-03-12,1.52,1.62,1.52,1.58,189748.0
2025-03-13,1.61,1.76,1.55,1.75,373032.0
2025-03-14,1.78,1.8,1.67,1.7,192463.0
2025-03-17,1.7,1.85,1.7,1.8,169802.0
2025-03-18,1.84,1.88,1.79,1.86,234126.0
2025-03-19,1.71,1.79,1.68,1.71,264943.0
2025-03-20,1.71,1.73,1.605,1.69,127734.0
2025-03-21,1.69,1.69,1.62,1.66,100375.0
2025-03-24,1.66,1.67,1.56,1.58,151211.0
2025-03-25,1.61,1.68,1.6,1.65,71317.0
2025-03-26,1.67,1.67,1.62,1.65,38814.0
2025-03-27,1.66,1.7,1.65,1.7,42405.0
2025-03-28,1.7,1.75,1.62,1.64,161897.0
2025-03-31,1.63,1.68,1.58,1.61,70170.0
2025-04-01,1.62,1.65,1.53,1.63,395582.0
2025-04-02,1.6,1.68,1.6,1.65,124610.0
2025-04-03,1.56,1.65,1.52,1.55,104429.0
2025-04-04,1.51,1.52,1.28,1.28,859539.0
2025-04-07,1.25,1.42,1.22,1.34,269337.0
2025-04-08,1.37,1.5,1.32,1.32,277469.0
2025-04-09,1.27,1.62,1.27,1.62,266718.0
2025-04-10,1.61,1.69,1.57,1.63,147392.0
2025-04-11,1.69,1.81,1.66,1.79,237828.0
2025-04-14,1.8,1.84,1.78,1.78,157132.0
2025-04-15,1.82,1.89,1.79,1.89,160068.0
2025-04-16,1.9,1.98,1.89,1.91,167704.0
2025-04-17,1.91,1.95,1.8,1.91,191400.0
2025-04-21,1.93,1.98,1.85,1.88,164577.0
2025-04-22,1.92,1.93,1.79,1.81,101335.0
2025-04-23,1.76,1.89,1.75,1.89,482589.0
2025-04-24,1.89,1.89,1.82,1.85,74732.0
2025-04-25,1.83,1.9,1.81,1.89,92842.0
2025-04-28,1.89,1.96,1.88,1.96,265892.0
2025-04-29,1.96,2.08,1.92,2.07,343854.0
2025-04-30,2.08,2.15,1.935,2.06,333227.0
2025-05-01,2.02,2.02,1.89,1.91,188474.0
2025-05-02,1.91,1.91,1.83,1.86,85720.0
2025-05-05,1.9,2.01,1.9,1.95,101143.0
2025-05-06,1.95,2.03,1.93,2.01,130994.0
2025-05-07,2.02,2.03,1.92,1.95,124157.0
2025-05-08,1.92,1.98,1.9,1.94,92911.0
2025-05-09,1.95,2.04,1.95,2.01,89598.0
2025-05-12,2.06,2.06,1.81,1.85,309073.0
2025-05-13,1.87,1.91,1.79,1.83,128381.0
2025-05-14,1.77,1.82,1.71,1.74,133562.0
2025-05-15,1.74,1.87,1.73,1.82,63632.0
2025-05-16,1.77,1.86,1.74,1.85,207990.0
2025-05-20,1.76,1.97,1.76,1.94,150604.0
2025-05-21,1.94,1.96,1.87,1.94,110589.0
2025-05-22,1.94,1.96,1.88,1.91,54778.0
2025-05-23,1.94,1.96,1.88,1.96,163141.0
2025-05-26,1.96,1.98,1.91,1.96,84471.0
2025-05-27,1.95,1.99,1.92,1.95,95351.0
2025-05-28,1.96,2.07,1.95,2.04,126804.0
2025-05-29,2.07,2.2,2.02,2.18,322278.0
2025-05-30,2.25,2.28,2.07,2.11,100721.0
2025-06-02,2.2,2.39,2.12,2.14,689035.0
2025-06-03,2.18,2.37,2.15,2.36,310773.0
2025-06-04,2.38,2.57,2.37,2.51,201369.0
2025-06-05,2.58,2.64,2.43,2.53,207624.0
2025-06-06,2.62,2.65,2.52,2.65,228350.0
2025-06-09,2.71,2.86,2.7,2.73,377727.0
2025-06-10,2.79,2.8,2.63,2.72,109354.0
2025-06-11,2.72,2.77,2.61,2.75,170329.0
2025-06-12,2.78,2.8,2.73,2.78,195496.0
2025-06-13,2.81,2.84,2.7,2.72,296710.0
2025-06-16,2.72,2.79,2.69,2.75,184745.0
2025-06-17,2.77,2.86,2.76,2.86,135611.0
2025-06-18,2.85,2.93,2.83,2.86,104903.0
2025-06-19,2.81,2.81,2.72,2.77,76556.0
2025-06-20,2.75,2.75,2.65,2.67,184402.0
2025-06-23,2.69,2.75,2.66,2.73,64942.0
2025-06-24,2.71,2.73,2.63,2.69,268169.0
2025-06-25,2.66,2.83,2.65,2.83,420812.0
2025-06-26,2.85,3.005,2.8,2.93,236836.0
2025-06-27,2.85,2.91,2.84,2.91,483302.0
2025-06-30,2.89,2.96,2.8,2.87,179296.0
2025-07-02,2.92,3.16,2.91,3.15,190443.0
2025-07-03,3.24,3.3,3.14,3.24,527013.0
2025-07-04,3.29,3.29,3.22,3.25,293331.0
2025-07-07,3.22,3.3,3.1,3.25,288742.0
2025-07-08,3.26,3.26,3.11,3.14,168416.0
2025-07-09,3.13,3.28,3.11,3.26,114063.0
2025-07-10,3.28,3.28,3.16,3.22,105807.0
2025-07-11,3.23,3.35,3.22,3.3,262660.0
2025-07-14,3.35,3.54,3.3,3.51,324064.0
2025-07-15,3.54,3.58,3.37,3.56,195818.0
2025-07-16,3.56,3.65,3.44,3.45,260386.0
2025-07-17,3.49,3.5,3.31,3.5,109067.0
2025-07-18,3.58,3.9,3.57,3.82,318559.0
2025-07-21,3.93,4.24,3.9,4.12,292714.0
2025-07-22,4.18,4.33,4.08,4.27,242985.0
2025-07-23,4.28,4.41,4.21,4.33,218954.0
2025-07-24,4.32,4.33,4.11,4.28,149015.0
2025-07-25,4.21,4.25,4.12,4.21,163187.0
2025-07-28,4.24,4.24,4.04,4.1,156117.0
2025-07-29,4.09,4.15,4.06,4.11,60911.0
2025-07-30,4.05,4.1,3.6,3.64,321801.0
2025-07-31,3.57,3.81,3.56,3.67,156511.0
2025-08-01,3.72,3.76,3.6,3.75,189277.0
2025-08-05,3.9,4.16,3.85,4.08,399797.0
2025-08-06,4.06,4.34,4.06,4.3,236641.0
2025-08-07,4.29,4.48,4.29,4.4,152500.0
2025-08-08,4.48,4.62,4.42,4.47,172872.0
2025-08-11,4.42,4.58,4.27,4.45,212974.0
2025-08-12,4.35,4.66,4.34,4.42,113988.0
2025-08-13,4.49,4.98,4.47,4.84,488559.0
2025-08-14,4.8,4.845,4.63,4.73,196918.0
2025-08-15,4.78,4.85,4.71,4.76,171676.0
2025-08-18,4.76,4.82,4.68,4.8,152122.0
2025-08-19,4.77,4.77,4.45,4.59,209714.0
2025-08-20,4.65,4.75,4.62,4.71,109007.0
2025-08-21,4.64,4.84,4.63,4.8,148489.0
2025-08-22,4.7,4.91,4.61,4.89,354159.0
2025-08-25,4.89,5.26,4.86,5.26,211328.0
2025-08-26,5.23,5.39,5.16,5.27,253289.0
2025-08-27,5.27,5.27,5.12,5.27,164508.0
2025-08-28,5.34,5.65,5.34,5.63,475741.0
2025-08-29,5.64,5.86,5.6,5.83,389728.0
2025-09-02,6.5,6.9,6.09,6.9,1250231.0
2025-09-03,7.0,7.2,6.64,7.15,1091385.0
2025-09-04,6.95,7.53,6.82,7.09,867831.0
2025-09-05,7.3,7.31,6.81,6.88,435655.0
2025-09-08,6.91,6.94,6.25,6.79,966770.0
2025-09-09,6.84,7.055,6.8,6.9,296559.0
2025-09-10,6.9,7.11,6.82,7.0,245019.0
2025-09-11,7.09,7.12,6.93,7.01,395024.0
2025-09-12,6.98,7.24,6.84,6.87,386040.0
2025-09-15,6.88,7.05,6.8,6.91,465533.0
2025-09-16,6.9,6.9,6.56,6.67,238484.0
2025-09-17,6.69,6.78,6.48,6.52,173928.0
2025-09-18,6.5,6.52,6.28,6.41,214329.0
2025-09-19,6.58,6.78,6.45,6.78,241895.0
2025-09-22,7.0,7.38,6.85,7.27,598941.0
2025-09-23,7.43,7.49,7.3,7.36,386689.0
2025-09-24,7.49,7.49,7.03,7.13,226134.0
2025-09-25,7.33,7.59,7.1,7.2,353811.0
2025-09-26,7.33,8.33,7.24,8.3,338093.0
2025-09-29,8.45,8.95,8.38,8.56,462124.0
2025-09-30,8.51,8.605,8.25,8.3,184547.0
2025-10-01,8.54,8.9,8.5,8.83,527109.0
2025-10-02,8.6,8.83,8.32,8.69,574380.0
2025-10-03,8.89,9.01,8.38,8.4,398849.0
2025-10-06,8.46,8.89,8.42,8.43,311171.0
2025-10-07,8.5,8.57,8.09,8.25,322902.0
2025-10-08,8.41,8.59,8.37,8.51,221897.0
2025-10-09,8.49,8.51,7.9,8.01,467013.0
2025-10-10,8.0,8.05,7.51,7.63,456355.0
2025-10-14,7.7,8.21,7.7,7.98,356475.0
2025-10-15,8.15,8.28,7.99,8.02,966484.0
2025-10-16,8.49,8.51,7.98,8.1,534486.0
2025-10-17,7.93,7.95,7.39,7.48,431354.0
2025-10-20,7.74,8.0,7.57,7.7,331613.0
2025-10-21,7.01,7.24,6.6,6.69,625980.0
2025-10-22,6.33,6.85,6.3,6.83,495599.0
2025-10-23,7.36,7.56,6.98,7.42,393641.0
2025-10-24,7.34,7.43,7.16,7.18,214269.0
2025-10-27,6.85,6.98,6.33,6.57,280802.0
2025-10-28,6.45,6.64,6.36,6.51,299082.0
2025-10-29,6.72,6.78,6.43,6.46,245313.0
2025-10-30,6.49,6.66,6.38,6.53,80242.0
2025-10-31,6.54,6.58,6.14,6.35,225074.0
2025-11-03,6.35,6.6,6.3,6.35,170756.0
2025-11-04,6.05,6.4,5.98,5.98,286591.0
2025-11-05,6.12,6.47,6.12,6.44,248072.0
2025-11-06,6.57,6.57,6.16,6.23,196829.0
2025-11-07,6.22,6.51,6.19,6.46,323473.0
2025-11-10,6.75,7.19,6.58,7.1,408057.0
2025-11-11,7.32,7.32,6.81,7.12,607896.0
2025-11-12,7.81,7.91,7.19,7.54,664135.0
2025-11-13,7.67,7.82,7.4,7.47,356253.0
2025-11-14,7.33,7.33,6.68,6.99,344488.0
2025-11-17,7.13,7.32,6.64,6.8,480326.0
2025-11-18,6.75,6.965,6.56,6.68,243550.0
2025-11-19,6.77,7.05,6.66,6.74,148029.0
2025-11-20,6.75,6.82,6.25,6.32,320758.0
2025-11-21,6.3,6.52,6.04,6.44,396577.0
2025-11-24,6.46,6.95,6.46,6.92,287921.0
2025-11-25,6.98,7.22,6.85,7.09,290187.0
2025-11-26,7.18,7.7,7.09,7.66,283120.0