Date,Open,High,Low,Close,Volume
2017-09-13,0.92,0.92,0.87,0.91,19429.0
2017-09-14,0.9,0.96,0.9,0.94,27100.0
2017-09-15,0.96,0.98,0.91,0.96,18250.0
2017-09-18,0.85,0.96,0.85,0.91,32014.0
2017-09-19,0.94,0.96,0.91,0.93,44574.0
2017-09-20,0.92,0.96,0.92,0.96,30366.0
2017-09-21,0.99,1.01,0.97,0.98,28000.0
2017-09-22,0.99,0.99,0.99,0.99,12500.0
2017-09-25,1.0,1.03,1.0,1.03,35683.0
2017-09-26,1.05,1.05,1.04,1.04,59500.0
2017-09-27,1.04,1.05,1.04,1.04,27100.0
2017-09-28,0.99,1.1,0.99,1.1,32500.0
2017-09-29,1.1,1.1,1.07,1.09,29100.0
2017-10-02,1.14,1.14,1.04,1.1,49650.0
2017-10-03,1.05,1.1,1.0,1.1,57000.0
2017-10-04,1.1,1.16,1.1,1.16,22400.0
2017-10-05,1.2,1.22,1.17,1.22,27000.0
2017-10-06,1.45,1.5,1.25,1.35,30300.0
2017-10-10,1.43,1.5,1.4,1.49,61576.0
2017-10-11,1.5,1.5,1.44,1.46,55383.0
2017-10-12,1.46,1.5,1.44,1.46,119975.0
2017-10-13,1.47,1.47,1.33,1.37,67573.0
2017-10-16,1.45,1.45,1.39,1.39,68185.0
2017-10-17,1.39,1.44,1.32,1.39,13785.0
2017-10-18,1.39,1.39,1.32,1.32,15350.0
2017-10-19,1.32,1.34,1.29,1.34,8100.0
2017-10-20,1.34,1.34,1.34,1.34,0.0
2017-10-23,1.37,1.4,1.36,1.36,22250.0
2017-10-24,1.4,1.41,1.39,1.41,39100.0
2017-10-25,1.41,1.42,1.31,1.42,15952.0
2017-10-26,1.4,1.41,1.26,1.26,18643.0
2017-10-27,1.37,1.42,1.27,1.27,24733.0
2017-10-30,1.39,1.39,1.26,1.32,28984.0
2017-10-31,1.36,1.38,1.3,1.3,44073.0
2017-11-01,1.36,1.36,1.3,1.3,53000.0
2017-11-02,1.32,1.35,1.22,1.23,55075.0
2017-11-03,1.31,1.35,1.22,1.26,120300.0
2017-11-06,1.3,1.4,1.26,1.28,28990.0
2017-11-07,1.25,1.28,1.25,1.26,31500.0
2017-11-08,1.28,1.3,1.26,1.26,19000.0
2017-11-09,1.25,1.25,1.23,1.23,13560.0
2017-11-10,1.24,1.32,1.24,1.3,248075.0
2017-11-13,1.31,1.31,1.28,1.3,51826.0
2017-11-14,1.27,1.35,1.27,1.35,15000.0
2017-11-15,1.4,1.72,1.4,1.6,217528.0
2017-11-16,1.65,1.75,1.6,1.7,90565.0
2017-11-17,1.78,1.78,1.67,1.73,78800.0
2017-11-20,1.75,1.77,1.65,1.75,222240.0
2017-11-21,1.8,1.85,1.7,1.78,53320.0
2017-11-22,1.77,1.77,1.71,1.71,37875.0
2017-11-23,1.74,1.8,1.71,1.8,66520.0
2017-11-24,1.8,1.83,1.7,1.7,17450.0
2017-11-27,1.81,1.81,1.7,1.7,34400.0
2017-11-28,1.6,1.71,1.54,1.61,44105.0
2017-11-29,1.55,1.55,1.5,1.55,44970.0
2017-11-30,1.55,1.7,1.5,1.63,25500.0
2017-12-01,1.7,1.7,1.65,1.65,3524.0
2017-12-04,1.65,1.7,1.57,1.57,23070.0
2017-12-05,1.55,1.55,1.46,1.49,51096.0
2017-12-06,1.55,1.55,1.35,1.48,34457.0
2017-12-07,1.5,1.6,1.5,1.6,9900.0
2017-12-08,1.6,1.6,1.52,1.6,3300.0
2017-12-11,1.53,1.63,1.52,1.63,16211.0
2017-12-12,1.64,1.7,1.58,1.6,39400.0
2017-12-13,1.65,1.7,1.65,1.7,114330.0
2017-12-14,1.71,2.0,1.71,1.85,144940.0
2017-12-15,1.86,1.99,1.8,1.85,80646.0
2017-12-18,1.9,2.0,1.83,1.99,61250.0
2017-12-19,2.0,2.0,1.95,2.0,9700.0
2017-12-20,1.99,2.04,1.9,2.03,158244.0
2017-12-21,2.04,2.19,1.99,2.12,94210.0
2017-12-22,2.19,2.19,2.05,2.15,75738.0
2017-12-27,2.19,2.32,2.15,2.15,154323.0
2017-12-28,2.19,2.2,2.1,2.1,37841.0
2017-12-29,2.17,2.18,2.05,2.05,34064.0
2018-01-02,2.09,2.1,2.09,2.1,38755.0
2018-01-03,2.1,2.1,2.0,2.05,73772.0
2018-01-04,2.09,2.17,2.0,2.0,41464.0
2018-01-05,2.01,2.3,2.0,2.11,71369.0
2018-01-08,2.23,2.27,2.09,2.13,38705.0
2018-01-09,2.25,2.27,2.1,2.1,88900.0
2018-01-10,2.17,2.23,2.1,2.23,57720.0
2018-01-11,2.21,2.22,2.12,2.17,29215.0
2018-01-12,2.15,2.21,2.15,2.15,11314.0
2018-01-15,2.13,2.13,2.05,2.06,37550.0
2018-01-16,2.09,2.12,2.02,2.1,62906.0
2018-01-17,2.17,2.17,2.1,2.1,27539.0
2018-01-18,2.07,2.1,2.05,2.05,19160.0
2018-01-19,2.09,2.12,2.06,2.06,20448.0
2018-01-22,2.09,2.11,2.04,2.11,45920.0
2018-01-23,2.12,2.12,2.07,2.11,29295.0
2018-01-24,2.11,2.15,2.09,2.09,48570.0
2018-01-25,2.1,2.11,2.1,2.1,109566.0
2018-01-26,2.1,2.12,2.07,2.07,112203.0
2018-01-29,2.05,2.12,2.02,2.05,97764.0
2018-01-30,2.0,2.01,1.85,1.85,32495.0
2018-01-31,1.98,2.0,1.86,2.0,17440.0
2018-02-01,2.0,2.0,1.81,2.0,12678.0
2018-02-02,1.8,1.95,1.8,1.9,10905.0
2018-02-05,1.78,2.0,1.4,1.74,66031.0
2018-02-06,1.71,1.8,1.71,1.73,39513.0
2018-02-07,1.72,1.78,1.72,1.75,11758.0
2018-02-08,1.78,1.86,1.7,1.84,30101.0
2018-02-09,1.8,1.95,1.75,1.94,46124.0
2018-02-12,1.95,2.0,1.95,1.95,33498.0
2018-02-13,2.0,2.0,1.91,1.91,11250.0
2018-02-14,1.9,1.9,1.9,1.9,3541.0
2018-02-15,1.85,1.9,1.76,1.9,3800.0
2018-02-16,1.9,1.9,1.77,1.84,2400.0
2018-02-20,1.82,1.82,1.79,1.8,7705.0
2018-02-21,1.81,1.83,1.81,1.83,1200.0
2018-02-22,1.77,1.8,1.76,1.76,29600.0
2018-02-23,1.75,1.76,1.75,1.76,2000.0
2018-02-26,1.8,1.82,1.73,1.79,26300.0
2018-02-27,1.93,1.93,1.85,1.85,6870.0
2018-02-28,1.89,1.89,1.8,1.8,5000.0
2018-03-01,1.76,1.84,1.76,1.84,9300.0
2018-03-02,1.89,1.93,1.85,1.92,69295.0
2018-03-05,1.92,1.92,1.85,1.86,30681.0
2018-03-06,1.77,1.85,1.71,1.73,42560.0
2018-03-07,1.88,1.88,1.75,1.75,24575.0
2018-03-08,1.8,1.9,1.79,1.85,20433.0
2018-03-09,1.85,1.89,1.79,1.8,37860.0
2018-03-12,1.82,1.87,1.82,1.86,13500.0
2018-03-13,1.88,1.88,1.88,1.88,1000.0
2018-03-14,1.8,1.85,1.8,1.85,3595.0
2018-03-15,1.86,1.88,1.83,1.86,1325.0
2018-03-16,1.88,1.88,1.81,1.85,30974.0
2018-03-19,1.85,1.93,1.84,1.84,63398.0
2018-03-20,1.86,1.86,1.82,1.83,4580.0
2018-03-21,1.82,1.85,1.8,1.8,14800.0
2018-03-22,1.85,1.85,1.8,1.8,139780.0
2018-03-23,1.82,1.82,1.76,1.8,6650.0
2018-03-26,1.85,1.85,1.75,1.75,6705.0
2018-03-27,1.76,1.88,1.76,1.88,3125.0
2018-03-28,1.88,1.88,1.7,1.8,78745.0
2018-03-29,1.9,1.9,1.81,1.81,4000.0
2018-04-02,1.91,1.99,1.9,1.94,14500.0
2018-04-03,1.94,1.95,1.87,1.94,4650.0
2018-04-04,1.95,1.95,1.9,1.94,6605.0
2018-04-05,1.93,1.95,1.8,1.87,18201.0
2018-04-06,1.79,1.81,1.79,1.8,11200.0
2018-04-09,1.88,1.9,1.8,1.9,17750.0
2018-04-10,1.91,1.99,1.91,1.95,15000.0
2018-04-11,1.95,2.01,1.93,2.01,19920.0
2018-04-12,2.01,2.03,2.0,2.0,11100.0
2018-04-13,2.0,2.01,1.92,1.93,10031.0
2018-04-16,2.0,2.03,2.0,2.0,11300.0
2018-04-17,2.02,2.02,1.92,2.0,11900.0
2018-04-18,2.03,2.04,2.0,2.03,21100.0
2018-04-19,2.03,2.1,2.03,2.07,37760.0
2018-04-20,2.09,2.09,2.05,2.06,19725.0
2018-04-23,2.0,2.05,2.0,2.05,12750.0
2018-04-24,2.0,2.05,2.0,2.0,2925.0
2018-04-25,1.96,1.96,1.9,1.9,600.0
2018-04-26,2.0,2.03,2.0,2.01,4000.0
2018-04-27,2.0,2.01,2.0,2.01,2630.0
2018-04-30,2.03,2.03,2.03,2.03,9100.0
2018-05-01,2.03,2.03,2.0,2.0,12000.0
2018-05-02,2.0,2.03,1.9,2.0,5440.0
2018-05-03,1.84,2.0,1.84,2.0,400.0
2018-05-04,1.82,2.0,1.82,2.0,2273.0
2018-05-07,1.88,2.02,1.88,2.02,4420.0
2018-05-08,2.0,2.02,2.0,2.02,10750.0
2018-05-09,1.91,2.08,1.9,2.01,227220.0
2018-05-10,2.0,2.0,2.0,2.0,1813.0
2018-05-11,2.08,2.08,2.04,2.04,6100.0
2018-05-14,2.06,2.07,1.91,1.94,14610.0
2018-05-15,1.95,2.09,1.94,2.06,18550.0
2018-05-16,2.05,2.09,1.96,2.05,9300.0
2018-05-17,1.96,2.09,1.96,2.08,16787.0
2018-05-18,2.04,2.09,2.04,2.04,3136.0
2018-05-22,2.04,2.04,2.04,2.04,1800.0
2018-05-23,1.98,2.1,1.98,2.0,37525.0
2018-05-24,2.02,2.05,2.0,2.0,7279.0
2018-05-25,2.01,2.05,2.0,2.0,21950.0
2018-05-28,2.0,2.08,2.0,2.0,8400.0
2018-05-29,1.99,2.1,1.99,1.99,38900.0
2018-05-30,2.0,2.08,1.99,1.99,8211.0
2018-05-31,1.97,2.05,1.96,2.0,3749.0
2018-06-01,2.02,2.02,1.96,1.96,12900.0
2018-06-04,1.96,1.96,1.86,1.86,4400.0
2018-06-05,1.9,1.9,1.9,1.9,0.0
2018-06-06,1.96,1.96,1.93,1.93,9100.0
2018-06-07,1.94,1.95,1.92,1.95,13385.0
2018-06-08,1.95,1.95,1.9,1.9,1280.0
2018-06-11,1.93,1.95,1.9,1.9,5151.0
2018-06-12,1.9,1.9,1.85,1.85,92650.0
2018-06-13,1.83,1.92,1.81,1.92,1600.0
2018-06-14,1.7,2.0,1.7,1.94,14200.0
2018-06-15,1.94,1.94,1.94,1.94,5100.0
2018-06-18,1.9,1.93,1.85,1.93,10000.0
2018-06-19,1.8,1.81,1.8,1.8,4100.0
2018-06-20,1.9,1.9,1.71,1.71,16570.0
2018-06-21,1.7,1.905,1.7,1.905,32237.0
2018-06-22,1.9,1.91,1.88,1.89,9500.0
2018-06-25,1.99,1.99,1.99,1.99,1000.0
2018-06-26,1.99,1.99,1.74,1.78,949.0
2018-06-27,1.85,1.86,1.85,1.85,19200.0
2018-06-28,1.85,1.85,1.7,1.85,20800.0
2018-06-29,1.73,1.95,1.73,1.9,9150.0
2018-07-03,1.85,1.9,1.85,1.9,57.0
2018-07-04,1.75,1.81,1.74,1.74,49500.0
2018-07-05,1.76,1.81,1.74,1.75,23500.0
2018-07-06,1.76,1.76,1.65,1.75,77049.0
2018-07-09,1.73,1.73,1.64,1.65,33370.0
2018-07-10,1.68,1.68,1.6,1.68,10150.0
2018-07-11,1.63,1.65,1.55,1.55,35205.0
2018-07-12,1.58,1.6,1.5,1.6,22455.0
2018-07-13,1.6,1.6,1.6,1.6,11540.0
2018-07-16,1.56,1.6,1.56,1.6,4607.0
2018-07-17,1.6,1.6,1.5,1.6,28223.0
2018-07-18,1.6,1.6,1.56,1.59,14500.0
2018-07-19,1.59,1.6,1.58,1.6,16290.0
2018-07-20,1.55,1.75,1.55,1.62,29020.0
2018-07-23,1.74,1.75,1.7,1.75,41075.0
2018-07-24,1.75,1.75,1.73,1.75,9600.0
2018-07-25,1.75,1.75,1.69,1.74,1489.0
2018-07-26,1.74,1.74,1.63,1.71,9250.0
2018-07-27,1.62,1.71,1.62,1.71,5950.0
2018-07-30,1.71,1.71,1.62,1.64,12650.0
2018-07-31,1.64,1.64,1.43,1.55,28841.0
2018-08-01,1.57,1.6,1.57,1.57,6400.0
2018-08-02,1.59,1.69,1.59,1.69,4354.0
2018-08-03,1.66,1.68,1.66,1.68,4700.0
2018-08-07,1.7,1.7,1.6,1.66,46850.0
2018-08-08,1.68,1.68,1.49,1.49,23800.0
2018-08-09,1.5,1.5,1.39,1.39,6500.0
2018-08-10,1.49,1.49,1.39,1.39,3400.0
2018-08-13,1.38,1.52,1.29,1.46,2700.0
2018-08-14,1.49,1.5,1.49,1.5,4533.0
2018-08-15,1.5,1.55,1.5,1.55,2700.0
2018-08-16,1.55,1.59,1.54,1.57,6200.0
2018-08-17,1.5,1.6,1.5,1.5,4370.0
2018-08-20,1.59,1.6,1.57,1.58,2900.0
2018-08-21,1.6,1.6,1.28,1.59,10500.0
2018-08-22,1.59,1.59,1.58,1.59,12300.0
2018-08-23,1.5,1.55,1.45,1.55,3000.0
2018-08-24,1.55,1.59,1.55,1.59,3658.0
2018-08-27,1.5,1.55,1.45,1.55,4196.0
2018-08-28,1.51,1.55,1.48,1.55,6917.0
2018-08-29,1.55,1.55,1.51,1.55,8300.0
2018-08-30,1.5,1.55,1.5,1.55,7000.0
2018-08-31,1.55,1.55,1.47,1.47,2100.0
2018-09-04,1.45,1.55,1.35,1.35,30440.0
2018-09-05,1.35,1.46,1.35,1.46,167200.0
2018-09-06,1.46,1.5,1.46,1.47,26200.0
2018-09-07,1.51,1.55,1.5,1.55,30327.0
2018-09-10,1.48,1.59,1.46,1.59,2000.0
2018-09-11,1.52,1.52,1.5,1.51,3000.0
2018-09-12,1.46,1.5,1.46,1.5,3445.0
2018-09-13,1.46,1.52,1.46,1.46,5419.0
2018-09-14,1.46,1.57,1.46,1.57,5633.0
2018-09-17,1.57,1.57,1.57,1.57,0.0
2018-09-18,1.56,1.57,1.47,1.56,4502.0
2018-09-19,1.46,1.57,1.41,1.57,7514.0
2018-09-20,1.6,1.63,1.41,1.41,21740.0
2018-09-21,1.63,1.65,1.6,1.61,28600.0
2018-09-24,1.62,1.62,1.46,1.59,8400.0
2018-09-25,1.45,1.59,1.45,1.59,4900.0
2018-09-26,1.59,1.59,1.5,1.5,1000.0
2018-09-27,1.55,1.55,1.41,1.55,9290.0
2018-09-28,1.46,1.6,1.46,1.6,6100.0
2018-10-01,1.59,1.63,1.52,1.53,15067.0
2018-10-02,1.61,1.61,1.6,1.6,1500.0
2018-10-03,1.6,1.6,1.52,1.6,3480.0
2018-10-04,1.6,1.6,1.56,1.56,7500.0
2018-10-05,1.62,1.62,1.6,1.6,700.0
2018-10-09,1.55,1.64,1.55,1.64,9800.0
2018-10-10,1.64,1.64,1.64,1.64,2300.0
2018-10-11,1.64,1.64,1.64,1.64,0.0
2018-10-12,1.57,1.64,1.5,1.64,420.0
2018-10-15,1.6,1.6,1.54,1.54,11113.0
2018-10-16,1.51,1.55,1.45,1.45,113962.0
2018-10-17,1.4,1.4,1.35,1.4,44207.0
2018-10-18,1.4,1.4,1.39,1.39,17889.0
2018-10-19,1.37,1.39,1.35,1.39,28552.0
2018-10-22,1.39,1.39,1.36,1.39,14950.0
2018-10-23,1.39,1.44,1.39,1.44,22357.0
2018-10-24,1.44,1.44,1.36,1.41,13799.0
2018-10-25,1.37,1.39,1.35,1.38,32656.0
2018-10-26,1.42,1.45,1.4,1.45,36070.0
2018-10-29,1.35,1.35,1.35,1.35,4363.0
2018-10-30,1.35,1.37,1.31,1.35,28700.0
2018-10-31,1.4,1.4,1.3,1.3,3879.0
2018-11-01,1.31,1.4,1.31,1.39,6167.0
2018-11-02,1.39,1.39,1.34,1.38,6997.0
2018-11-05,1.38,1.39,1.25,1.37,22300.0
2018-11-06,1.37,1.41,1.37,1.38,30980.0
2018-11-07,1.28,1.54,1.28,1.54,13400.0
2018-11-08,1.43,1.52,1.43,1.49,4998.0
2018-11-09,1.44,1.44,1.33,1.33,8400.0
2018-11-12,1.49,1.49,1.3,1.4,21100.0
2018-11-13,1.31,1.42,1.31,1.39,2588.0
2018-11-14,1.39,1.39,1.39,1.39,0.0
2018-11-15,1.43,1.43,1.25,1.25,16820.0
2018-11-16,1.25,1.25,1.03,1.2,33888.0
2018-11-19,1.21,1.21,1.16,1.21,20052.0
2018-11-20,1.25,1.25,1.15,1.25,28600.0
2018-11-21,1.11,1.24,1.11,1.19,1226.0
2018-11-22,1.23,1.24,1.23,1.24,2500.0
2018-11-23,1.2,1.2,1.12,1.2,24892.0
2018-11-26,1.2,1.25,1.2,1.24,2500.0
2018-11-27,1.21,1.25,1.2,1.25,6700.0
2018-11-28,1.25,1.25,1.24,1.25,25800.0
2018-11-29,1.25,1.25,1.24,1.25,18902.0
2018-11-30,1.25,1.25,1.24,1.25,6645.0
2018-12-03,1.25,1.25,1.25,1.25,25585.0
2018-12-04,1.32,1.32,1.3,1.31,2075.0
2018-12-05,1.3,1.32,1.3,1.32,6436.0
2018-12-06,1.29,1.32,1.24,1.32,20639.0
2018-12-07,1.34,1.39,1.26,1.39,23353.0
2018-12-10,1.39,1.39,1.32,1.39,20508.0
2018-12-11,1.39,1.45,1.36,1.45,5834.0
2018-12-12,1.42,1.5,1.42,1.42,5300.0
2018-12-13,1.44,1.44,1.42,1.42,6000.0
2018-12-14,1.36,1.42,1.34,1.36,5700.0
2018-12-17,1.4,1.42,1.36,1.36,10000.0
2018-12-18,1.38,1.4,1.37,1.37,801.0
2018-12-19,1.41,1.44,1.15,1.22,126072.0
2018-12-20,1.17,1.3,1.17,1.26,30028.0
2018-12-21,1.39,1.39,1.34,1.34,1874.0
2018-12-24,1.39,1.6,1.39,1.52,15540.0
2018-12-27,1.52,1.55,1.45,1.55,13809.0
2018-12-28,1.55,1.6,1.54,1.59,15831.0
2018-12-31,1.57,1.6,1.44,1.45,14890.0
2019-01-02,1.44,1.44,1.41,1.41,2162.0
2019-01-03,1.41,1.45,1.39,1.45,33000.0
2019-01-04,1.45,1.49,1.45,1.48,19335.0
2019-01-07,1.47,1.47,1.3,1.43,9617.0
2019-01-08,1.43,1.43,1.34,1.36,16335.0
2019-01-09,1.39,1.39,1.3,1.3,19480.0
2019-01-10,1.3,1.3,1.29,1.3,29300.0
2019-01-11,1.3,1.31,1.26,1.31,25968.0
2019-01-14,1.5,1.5,1.32,1.38,5470.0
2019-01-15,1.37,1.4,1.35,1.4,17840.0
2019-01-16,1.41,1.45,1.4,1.45,14100.0
2019-01-17,1.44,1.46,1.44,1.46,14000.0
2019-01-18,1.45,1.45,1.45,1.45,1024.0
2019-01-21,1.45,1.45,1.43,1.45,21830.0
2019-01-22,1.45,1.45,1.41,1.43,19900.0
2019-01-23,1.43,1.43,1.38,1.38,3400.0
2019-01-24,1.36,1.36,1.36,1.36,1500.0
2019-01-25,1.37,1.39,1.36,1.36,7700.0
2019-01-28,1.4,1.42,1.36,1.41,23335.0
2019-01-29,1.39,1.41,1.36,1.41,9110.0
2019-01-30,1.37,1.37,1.35,1.36,25439.0
2019-01-31,1.37,1.39,1.35,1.38,19100.0
2019-02-01,1.39,1.4,1.37,1.38,28818.0
2019-02-04,1.37,1.37,1.32,1.32,7420.0
2019-02-05,1.33,1.38,1.33,1.38,3970.0
2019-02-06,1.34,1.35,1.34,1.35,10345.0
2019-02-07,1.35,1.36,1.34,1.36,22150.0
2019-02-08,1.35,1.36,1.32,1.34,4684.0
2019-02-11,1.34,1.37,1.34,1.37,7800.0
2019-02-12,1.33,1.37,1.32,1.36,22600.0
2019-02-13,1.35,1.36,1.35,1.36,8500.0
2019-02-14,1.36,1.37,1.31,1.35,8800.0
2019-02-15,1.35,1.35,1.35,1.35,4000.0
2019-02-19,1.34,1.35,1.31,1.35,11000.0
2019-02-20,1.33,1.35,1.31,1.34,17300.0
2019-02-21,1.33,1.37,1.32,1.37,42007.0
2019-02-22,1.31,1.37,1.31,1.34,7603.0
2019-02-25,1.34,1.34,1.32,1.32,3700.0
2019-02-26,1.31,1.31,1.17,1.17,27294.0
2019-02-27,1.24,1.27,1.21,1.27,33353.0
2019-02-28,1.28,1.3,1.25,1.29,12330.0
2019-03-01,1.3,1.35,1.23,1.3,31106.0
2019-03-04,1.35,1.35,1.3,1.35,16700.0
2019-03-05,1.3,1.36,1.28,1.28,28877.0
2019-03-06,1.35,1.36,1.3,1.3,28600.0
2019-03-07,1.34,1.37,1.33,1.35,11212.0
2019-03-08,1.29,1.33,1.28,1.31,39796.0
2019-03-11,1.28,1.34,1.2,1.2,29560.0
2019-03-12,1.3,1.3,1.3,1.3,8450.0
2019-03-13,1.33,1.33,1.26,1.26,2005.0
2019-03-14,1.24,1.27,1.23,1.26,23909.0
2019-03-15,1.26,1.27,1.26,1.27,1800.0
2019-03-18,1.25,1.3,1.25,1.28,6600.0
2019-03-19,1.28,1.29,1.23,1.29,4100.0
2019-03-20,1.23,1.29,1.23,1.25,5141.0
2019-03-21,1.27,1.31,1.25,1.28,5504.0
2019-03-22,1.23,1.28,1.23,1.27,1800.0
2019-03-25,1.25,1.26,1.2,1.2,18470.0
2019-03-26,1.21,1.24,1.21,1.22,3300.0
2019-03-27,1.25,1.25,1.2,1.23,2031.0
2019-03-28,1.25,1.32,1.24,1.3,15399.0
2019-03-29,1.33,1.33,1.24,1.26,19496.0
2019-04-01,1.27,1.27,1.27,1.27,700.0
2019-04-02,1.24,1.25,1.23,1.25,7483.0
2019-04-03,1.28,1.28,1.25,1.25,3290.0
2019-04-04,1.23,1.25,1.2,1.25,6254.0
2019-04-05,1.25,1.25,1.25,1.25,0.0
2019-04-08,1.2,1.25,1.2,1.25,33300.0
2019-04-09,1.25,1.25,1.25,1.25,7500.0
2019-04-10,1.24,1.25,1.24,1.25,22637.0
2019-04-11,1.25,1.25,1.22,1.25,21304.0
2019-04-12,1.2,1.25,1.2,1.25,16800.0
2019-04-15,1.25,1.25,1.22,1.25,22000.0
2019-04-16,1.24,1.25,1.22,1.25,32000.0
2019-04-17,1.25,1.3,1.22,1.22,134034.0
2019-04-18,1.23,1.24,1.2,1.24,35200.0
2019-04-22,1.28,1.28,1.23,1.23,19040.0
2019-04-23,1.23,1.3,1.23,1.3,28400.0
2019-04-24,1.3,1.32,1.3,1.3,44630.0
2019-04-25,1.3,1.35,1.29,1.35,84666.0
2019-04-26,1.35,1.36,1.34,1.36,14500.0
2019-04-29,1.34,1.37,1.3,1.36,18400.0
2019-04-30,1.37,1.39,1.37,1.39,16100.0
2019-05-01,1.39,1.39,1.25,1.3,5480.0
2019-05-02,1.26,1.3,1.26,1.3,50.0
2019-05-03,1.39,1.39,1.33,1.34,2475.0
2019-05-06,1.39,1.39,1.27,1.3,18400.0
2019-05-07,1.3,1.3,1.3,1.3,1760.0
2019-05-08,1.32,1.32,1.27,1.3,12600.0
2019-05-09,1.31,1.31,1.21,1.21,11355.0
2019-05-10,1.21,1.26,1.18,1.19,35400.0
2019-05-13,1.18,1.2,1.18,1.2,10400.0
2019-05-14,1.19,1.3,1.19,1.3,1971.0
2019-05-15,1.21,1.29,1.2,1.28,5700.0
2019-05-16,1.28,1.28,1.28,1.28,15.0
2019-05-17,1.21,1.28,1.21,1.28,47.0
2019-05-21,1.27,1.27,1.24,1.24,500.0
2019-05-22,1.24,1.28,1.24,1.25,4400.0
2019-05-23,1.25,1.27,1.25,1.27,1400.0
2019-05-24,1.27,1.27,1.27,1.27,2310.0
2019-05-27,1.22,1.28,1.22,1.22,2900.0
2019-05-28,1.22,1.28,1.22,1.22,8245.0
2019-05-29,1.21,1.22,1.18,1.22,11760.0
2019-05-30,1.16,1.22,1.15,1.21,78100.0
2019-05-31,1.18,1.18,1.18,1.18,275300.0
2019-06-03,1.17,1.21,1.12,1.21,42399.0
2019-06-04,1.21,1.21,1.21,1.21,398.0
2019-06-05,1.16,1.21,1.16,1.21,6500.0
2019-06-06,1.17,1.22,1.17,1.22,15775.0
2019-06-07,1.22,1.22,1.2,1.21,10403.0
2019-06-10,1.22,1.22,1.21,1.22,76276.0
2019-06-11,1.22,1.22,1.22,1.22,18150.0
2019-06-12,1.22,1.22,1.21,1.22,53100.0
2019-06-13,1.22,1.22,1.22,1.22,6400.0
2019-06-14,1.22,1.22,1.22,1.22,5186.0
2019-06-17,1.22,1.22,1.21,1.22,6944.0
2019-06-18,1.21,1.21,1.21,1.21,14906.0
2019-06-19,1.22,1.22,1.21,1.22,2166.0
2019-06-20,1.21,1.22,1.21,1.22,5900.0
2019-06-21,1.22,1.22,1.21,1.22,5386.0
2019-06-24,1.22,1.22,1.22,1.22,2000.0
2019-06-25,1.26,1.26,1.2,1.2,28045.0
2019-06-26,1.2,1.2,1.2,1.2,0.0
2019-06-27,1.25,1.26,1.25,1.26,22148.0
2019-06-28,1.31,1.31,1.2,1.2,4830.0
2019-07-02,1.2,1.2,1.2,1.2,0.0
2019-07-03,1.2,1.24,1.2,1.2,937.0
2019-07-04,1.31,1.31,1.2,1.2,4100.0
2019-07-05,1.29,1.29,1.29,1.29,700.0
2019-07-08,1.29,1.29,1.26,1.29,3920.0
2019-07-09,1.32,1.35,1.32,1.35,17700.0
2019-07-10,1.36,1.39,1.32,1.36,10723.0
2019-07-11,1.39,1.4,1.39,1.39,24000.0
2019-07-12,1.3,1.4,1.25,1.25,24165.0
2019-07-15,1.4,1.4,1.33,1.33,5400.0
2019-07-16,1.35,1.35,1.3,1.3,23950.0
2019-07-17,1.35,1.35,1.3,1.3,900.0
2019-07-18,1.3,1.3,1.22,1.22,44398.0
2019-07-19,1.3,1.3,1.3,1.3,21200.0
2019-07-22,1.31,1.31,1.31,1.31,1500.0
2019-07-23,1.35,1.35,1.23,1.35,5163.0
2019-07-24,1.3,1.35,1.3,1.35,35000.0
2019-07-25,1.35,1.35,1.3,1.35,9000.0
2019-07-26,1.35,1.35,1.31,1.35,14020.0
2019-07-29,1.35,1.39,1.34,1.39,28188.0
2019-07-30,1.39,1.41,1.36,1.41,40013.0
2019-07-31,1.41,1.41,1.41,1.41,6100.0
2019-08-01,1.41,1.43,1.41,1.41,12450.0
2019-08-02,1.43,1.44,1.41,1.44,12299.0
2019-08-06,1.45,1.48,1.44,1.48,7338.0
2019-08-07,1.48,1.48,1.41,1.41,20300.0
2019-08-08,1.41,1.41,1.36,1.4,30637.0
2019-08-09,1.45,1.45,1.38,1.45,7600.0
2019-08-12,1.38,1.4,1.38,1.4,9725.0
2019-08-13,1.4,1.45,1.4,1.45,6640.0
2019-08-14,1.41,1.45,1.41,1.45,19000.0
2019-08-15,1.48,1.48,1.45,1.45,6720.0
2019-08-16,1.45,1.45,1.41,1.45,12200.0
2019-08-19,1.49,1.5,1.49,1.5,7704.0
2019-08-20,1.5,1.52,1.5,1.5,14900.0
2019-08-21,1.5,1.5,1.45,1.45,9036.0
2019-08-22,1.45,1.45,1.45,1.45,6400.0
2019-08-23,1.47,1.48,1.46,1.48,6700.0
2019-08-26,1.46,1.47,1.46,1.46,1450.0
2019-08-27,1.46,1.48,1.41,1.46,12890.0
2019-08-28,1.45,1.45,1.45,1.45,3800.0
2019-08-29,1.45,1.45,1.45,1.45,800.0
2019-08-30,1.45,1.5,1.41,1.45,13100.0
2019-09-03,1.48,1.48,1.35,1.35,16299.0
2019-09-04,1.31,1.35,1.22,1.32,34849.0
2019-09-05,1.24,1.33,1.22,1.3,39000.0
2019-09-06,1.25,1.39,1.25,1.3,9960.0
2019-09-09,1.3,1.3,1.3,1.3,10500.0
2019-09-10,1.29,1.55,1.29,1.46,374948.0
2019-09-11,1.46,1.49,1.45,1.45,31710.0
2019-09-12,1.46,1.49,1.45,1.45,54386.0
2019-09-13,1.51,1.51,1.46,1.47,21009.0
2019-09-16,1.47,1.47,1.43,1.46,108539.0
2019-09-17,1.46,1.48,1.46,1.48,11300.0
2019-09-18,1.47,1.54,1.46,1.54,59200.0
2019-09-19,1.54,1.54,1.51,1.51,23793.0
2019-09-20,1.48,1.51,1.48,1.51,18750.0
2019-09-23,1.51,1.51,1.48,1.49,45000.0
2019-09-24,1.49,1.51,1.44,1.44,23406.0
2019-09-25,1.44,1.46,1.44,1.46,6188.0
2019-09-26,1.44,1.5,1.44,1.5,7000.0
2019-09-27,1.44,1.44,1.36,1.36,10200.0
2019-09-30,1.5,1.5,1.39,1.39,6650.0
2019-10-01,1.4,1.4,1.4,1.4,1300.0
2019-10-02,1.36,1.36,1.35,1.36,8000.0
2019-10-03,1.36,1.36,1.36,1.36,20400.0
2019-10-04,1.39,1.4,1.36,1.4,33500.0
2019-10-07,1.41,1.41,1.38,1.41,3740.0
2019-10-08,1.39,1.4,1.38,1.38,12700.0
2019-10-09,1.39,1.39,1.39,1.39,4600.0
2019-10-10,1.36,1.42,1.36,1.36,2325.0
2019-10-11,1.37,1.37,1.35,1.36,16876.0
2019-10-15,1.39,1.39,1.34,1.34,4500.0
2019-10-16,1.35,1.4,1.35,1.4,5702.0
2019-10-17,1.4,1.4,1.4,1.4,14.0
2019-10-18,1.36,1.36,1.36,1.36,400.0
2019-10-21,1.36,1.4,1.34,1.35,5890.0
2019-10-22,1.34,1.41,1.34,1.41,13035.0
2019-10-23,1.41,1.41,1.41,1.41,0.0
2019-10-24,1.34,1.41,1.34,1.34,13943.0
2019-10-25,1.33,1.33,1.29,1.33,23590.0
2019-10-28,1.3,1.31,1.28,1.31,32822.0
2019-10-29,1.32,1.32,1.22,1.3,21300.0
2019-10-30,1.3,1.3,1.3,1.3,126.0
2019-10-31,1.3,1.3,1.3,1.3,2085.0
2019-11-01,1.34,1.34,1.34,1.34,2000.0
2019-11-04,1.34,1.34,1.15,1.25,33595.0
2019-11-05,1.3,1.3,1.3,1.3,2500.0
2019-11-06,1.3,1.3,1.3,1.3,7726.0
2019-11-07,1.28,1.35,1.25,1.35,14200.0
2019-11-08,1.3,1.35,1.3,1.3,5600.0
2019-11-11,1.26,1.35,1.26,1.35,5411.0
2019-11-12,1.3,1.3,1.3,1.3,61800.0
2019-11-13,1.35,1.43,1.35,1.4,35470.0
2019-11-14,1.4,1.4,1.4,1.4,1200.0
2019-11-15,1.4,1.4,1.4,1.4,3050.0
2019-11-18,1.37,1.38,1.37,1.38,4988.0
2019-11-19,1.4,1.42,1.4,1.41,12862.0
2019-11-20,1.42,1.43,1.4,1.43,48954.0
2019-11-21,1.43,1.44,1.41,1.44,15950.0
2019-11-22,1.45,1.45,1.45,1.45,1850.0
2019-11-25,1.45,1.45,1.44,1.44,5297.0
2019-11-26,1.44,1.44,1.44,1.44,0.0
2019-11-27,1.44,1.44,1.35,1.44,13800.0
2019-11-28,1.44,1.44,1.44,1.44,0.0
2019-11-29,1.38,1.45,1.38,1.45,44550.0
2019-12-02,1.4,1.4,1.39,1.4,9066.0
2019-12-03,1.4,1.4,1.39,1.4,7200.0
2019-12-04,1.39,1.4,1.35,1.4,26500.0
2019-12-05,1.35,1.35,1.3,1.3,32000.0
2019-12-06,1.35,1.35,1.28,1.32,40100.0
2019-12-09,1.32,1.32,1.25,1.26,32681.0
2019-12-10,1.23,1.29,1.22,1.24,9500.0
2019-12-11,1.24,1.29,1.15,1.29,55800.0
2019-12-12,1.3,1.35,1.3,1.33,14100.0
2019-12-13,1.35,1.35,1.35,1.35,1200.0
2019-12-16,1.33,1.36,1.33,1.36,252.0
2019-12-17,1.36,1.36,1.36,1.36,3000.0
2019-12-18,1.28,1.35,1.28,1.35,3110.0
2019-12-19,1.35,1.35,1.3,1.35,54800.0
2019-12-20,1.36,1.36,1.29,1.29,5800.0
2019-12-23,1.3,1.3,1.28,1.3,127600.0
2019-12-24,1.25,1.3,1.25,1.3,32150.0
2019-12-27,1.27,1.3,1.27,1.27,11650.0
2019-12-30,1.27,1.35,1.27,1.35,7400.0
2019-12-31,1.35,1.36,1.3,1.36,19014.0
2020-01-02,1.31,1.43,1.31,1.4,16410.0
2020-01-03,1.4,1.4,1.3,1.36,12704.0
2020-01-06,1.36,1.36,1.35,1.35,16200.0
2020-01-07,1.35,1.35,1.35,1.35,760.0
2020-01-08,1.42,1.42,1.4,1.42,25612.0
2020-01-09,1.42,1.5,1.42,1.5,52600.0
2020-01-10,1.5,1.51,1.42,1.5,34910.0
2020-01-13,1.53,1.53,1.48,1.48,6280.0
2020-01-14,1.53,1.53,1.44,1.48,12500.0
2020-01-15,1.42,1.45,1.37,1.45,11659.0
2020-01-16,1.5,1.5,1.42,1.45,13360.0
2020-01-17,1.5,1.5,1.35,1.35,94015.0
2020-01-20,1.48,1.51,1.43,1.46,59494.0
2020-01-21,1.46,1.51,1.45,1.46,60050.0
2020-01-22,1.45,1.47,1.45,1.47,6800.0
2020-01-23,1.46,1.47,1.46,1.46,5000.0
2020-01-24,1.46,1.49,1.4,1.4,32800.0
2020-01-27,1.41,1.46,1.37,1.37,7885.0
2020-01-28,1.4,1.6,1.4,1.59,117535.0
2020-01-29,1.56,1.6,1.55,1.55,23929.0
2020-01-30,1.55,1.6,1.54,1.6,28255.0
2020-01-31,1.6,1.88,1.59,1.8,90877.0
2020-02-03,1.85,2.11,1.84,1.9,202014.0
2020-02-04,1.97,2.0,1.85,1.99,100084.0
2020-02-05,2.0,2.0,1.94,1.94,62370.0
2020-02-06,1.99,2.0,1.97,2.0,59498.0
2020-02-07,1.98,2.0,1.92,1.99,41656.0
2020-02-10,2.0,2.0,1.94,1.95,41046.0
2020-02-11,1.95,1.99,1.85,1.9,91841.0
2020-02-12,1.8,1.98,1.8,1.85,52180.0
2020-02-13,1.9,1.9,1.79,1.85,92751.0
2020-02-14,1.85,1.89,1.84,1.89,6814.0
2020-02-18,1.89,1.9,1.84,1.84,12959.0
2020-02-19,1.81,1.86,1.81,1.83,8546.0
2020-02-20,1.9,1.9,1.8,1.8,29557.0
2020-02-21,1.8,1.84,1.8,1.8,8700.0
2020-02-24,1.8,1.82,1.71,1.71,60006.0
2020-02-25,1.79,1.85,1.7,1.7,57952.0
2020-02-26,1.78,1.78,1.65,1.69,53830.0
2020-02-27,1.74,1.74,1.65,1.66,15829.0
2020-02-28,1.65,1.7,1.6,1.65,177949.0
2020-03-02,1.75,1.75,1.65,1.7,16623.0
2020-03-03,1.7,1.7,1.62,1.62,28036.0
2020-03-04,1.6,1.62,1.6,1.62,17250.0
2020-03-05,1.61,1.61,1.5,1.5,60032.0
2020-03-06,1.59,1.59,1.47,1.47,68000.0
2020-03-09,1.46,1.49,1.45,1.45,74088.0
2020-03-10,1.5,1.53,1.5,1.5,19026.0
2020-03-11,1.48,1.48,1.43,1.43,4167.0
2020-03-12,1.4,1.4,1.21,1.21,37277.0
2020-03-13,1.34,1.34,1.25,1.32,24660.0
2020-03-16,0.9,1.47,0.9,1.43,33400.0
2020-03-17,1.45,1.45,1.3,1.35,18080.0
2020-03-18,1.35,1.45,1.27,1.34,47935.0
2020-03-19,1.33,1.33,1.1,1.18,86792.0
2020-03-20,1.25,1.33,1.24,1.3,18530.0
2020-03-23,1.3,1.3,1.3,1.3,201.0
2020-03-24,1.13,1.3,1.13,1.3,8480.0
2020-03-25,1.4,1.4,1.27,1.3,10761.0
2020-03-26,1.3,1.55,1.3,1.5,43281.0
2020-03-27,1.38,1.39,1.32,1.38,8550.0
2020-03-30,1.4,1.44,1.35,1.35,4550.0
2020-03-31,1.34,1.35,1.3,1.3,40705.0
2020-04-01,1.35,1.35,1.3,1.3,6904.0
2020-04-02,1.2,1.23,1.2,1.2,5850.0
2020-04-03,1.35,1.39,1.32,1.37,17500.0
2020-04-06,1.43,1.52,1.38,1.4,7698.0
2020-04-07,1.48,1.49,1.4,1.4,5845.0
2020-04-08,1.48,1.49,1.44,1.49,7800.0
2020-04-09,1.5,1.54,1.48,1.52,24058.0
2020-04-13,1.55,1.6,1.54,1.6,7300.0
2020-04-14,1.64,1.75,1.63,1.65,51055.0
2020-04-15,1.72,1.72,1.46,1.46,16923.0
2020-04-16,1.46,1.47,1.35,1.37,50223.0
2020-04-17,1.42,1.43,1.42,1.43,14500.0
2020-04-20,1.5,1.5,1.46,1.5,1850.0
2020-04-21,1.5,1.5,1.45,1.45,9300.0
2020-04-22,1.46,1.46,1.44,1.45,9655.0
2020-04-23,1.44,1.44,1.4,1.4,7400.0
2020-04-24,1.44,1.44,1.31,1.35,17775.0
2020-04-27,1.35,1.58,1.35,1.58,15867.0
2020-04-28,1.59,1.69,1.51,1.64,50336.0
2020-04-29,1.54,1.6,1.46,1.54,9206.0
2020-04-30,1.54,1.54,1.48,1.52,23383.0
2020-05-01,1.52,1.64,1.52,1.52,7000.0
2020-05-04,1.6,1.65,1.47,1.5,16688.0
2020-05-05,1.5,1.6,1.5,1.53,6300.0
2020-05-06,1.63,1.63,1.6,1.62,5300.0
2020-05-07,1.67,1.67,1.6,1.6,2200.0
2020-05-08,1.6,1.6,1.55,1.6,17164.0
2020-05-11,1.55,1.56,1.55,1.55,1800.0
2020-05-12,1.55,1.57,1.5,1.55,105905.0
2020-05-13,1.59,1.6,1.5,1.5,55600.0
2020-05-14,1.5,1.53,1.4,1.45,29519.0
2020-05-15,1.35,1.55,1.35,1.49,15224.0
2020-05-19,1.53,1.53,1.45,1.5,100276.0
2020-05-20,1.45,1.48,1.45,1.45,15121.0
2020-05-21,1.48,1.48,1.4,1.4,21674.0
2020-05-22,1.4,1.41,1.4,1.41,1000.0
2020-05-25,1.42,1.49,1.4,1.4,113700.0
2020-05-26,1.43,1.44,1.37,1.37,24636.0
2020-05-27,1.4,1.45,1.4,1.45,2050.0
2020-05-28,1.45,1.45,1.4,1.4,21365.0
2020-05-29,1.44,1.44,1.4,1.4,5107.0
2020-06-01,1.4,1.46,1.4,1.4,34120.0
2020-06-02,1.47,1.48,1.4,1.4,27425.0
2020-06-03,1.51,1.55,1.47,1.51,95746.0
2020-06-04,1.57,1.65,1.57,1.62,109882.0
2020-06-05,1.55,1.62,1.55,1.62,12740.0
2020-06-08,1.64,1.64,1.5,1.5,23212.0
2020-06-09,1.59,1.6,1.5,1.58,469249.0
2020-06-10,1.64,1.64,1.45,1.5,70105.0
2020-06-11,1.54,1.55,1.47,1.5,24229.0
2020-06-12,1.55,1.55,1.5,1.55,32042.0
2020-06-15,1.6,1.6,1.5,1.58,38117.0
2020-06-16,1.6,1.6,1.5,1.52,5790.0
2020-06-17,1.52,1.59,1.52,1.59,5826.0
2020-06-18,1.54,1.64,1.54,1.64,38644.0
2020-06-19,1.63,1.64,1.57,1.61,7052.0
2020-06-22,1.65,1.65,1.59,1.64,10912.0
2020-06-23,1.64,1.65,1.57,1.64,34325.0
2020-06-24,1.66,1.68,1.61,1.62,26120.0
2020-06-25,1.6,1.64,1.58,1.58,13386.0
2020-06-26,1.62,1.62,1.57,1.59,8730.0
2020-06-29,1.63,1.63,1.58,1.62,4915.0
2020-06-30,1.63,1.63,1.56,1.62,4500.0
2020-07-02,1.63,1.65,1.6,1.6,23097.0
2020-07-03,1.6,1.6,1.5,1.5,13402.0
2020-07-06,1.55,1.61,1.48,1.5,32651.0
2020-07-07,1.59,1.6,1.55,1.59,268158.0
2020-07-08,1.59,1.6,1.56,1.6,66999.0
2020-07-09,1.59,1.64,1.53,1.6,61660.0
2020-07-10,1.6,1.6,1.52,1.52,9175.0
2020-07-13,1.55,1.6,1.51,1.54,38992.0
2020-07-14,1.52,1.55,1.5,1.55,23600.0
2020-07-15,1.5,1.59,1.43,1.45,177855.0
2020-07-16,1.45,1.59,1.45,1.55,16543.0
2020-07-17,1.54,1.59,1.54,1.59,29150.0
2020-07-20,1.55,1.6,1.54,1.6,27300.0
2020-07-21,1.59,1.65,1.5,1.65,64031.0
2020-07-22,1.65,1.69,1.6,1.68,19299.0
2020-07-23,1.67,1.7,1.67,1.69,19880.0
2020-07-24,1.61,1.7,1.61,1.7,12020.0
2020-07-27,1.7,1.8,1.7,1.75,38165.0
2020-07-28,1.8,1.8,1.77,1.8,11965.0
2020-07-29,1.79,1.8,1.66,1.69,12425.0
2020-07-30,1.68,1.7,1.59,1.6,48600.0
2020-07-31,1.74,1.74,1.55,1.55,24375.0
2020-08-04,1.64,1.7,1.55,1.69,26159.0
2020-08-05,1.7,1.7,1.63,1.68,22394.0
2020-08-06,1.71,1.72,1.62,1.69,3845.0
2020-08-07,1.62,1.64,1.54,1.59,20416.0
2020-08-10,1.71,1.71,1.67,1.7,9473.0
2020-08-11,1.7,1.72,1.62,1.7,53928.0
2020-08-12,1.61,1.7,1.61,1.62,2301.0
2020-08-13,1.64,1.7,1.64,1.65,1100.0
2020-08-14,1.65,1.7,1.65,1.65,7100.0
2020-08-17,1.7,1.7,1.6,1.6,14310.0
2020-08-18,1.68,1.68,1.6,1.6,25211.0
2020-08-19,1.6,1.61,1.55,1.6,9856.0
2020-08-20,1.62,1.62,1.55,1.61,20344.0
2020-08-21,1.62,1.62,1.57,1.57,11310.0
2020-08-24,1.62,1.62,1.58,1.6,7150.0
2020-08-25,1.62,1.64,1.58,1.58,13310.0
2020-08-26,1.62,1.64,1.62,1.64,2950.0
2020-08-27,1.65,1.66,1.62,1.63,3808.0
2020-08-28,1.65,1.65,1.61,1.62,13400.0
2020-08-31,1.68,1.68,1.56,1.62,7055.0
2020-09-01,1.65,1.65,1.6,1.6,4550.0
2020-09-02,1.57,1.64,1.57,1.63,1225.0
2020-09-03,1.64,1.64,1.56,1.56,14000.0
2020-09-04,1.6,1.6,1.55,1.6,23566.0
2020-09-08,1.57,1.585,1.54,1.55,10888.0
2020-09-09,1.51,1.55,1.51,1.51,10875.0
2020-09-10,1.53,1.55,1.5,1.54,73471.0
2020-09-11,1.48,1.56,1.48,1.52,18418.0
2020-09-14,1.6,1.6,1.52,1.58,10527.0
2020-09-15,1.6,1.6,1.56,1.57,10600.0
2020-09-16,1.48,1.57,1.48,1.55,7751.0
2020-09-17,1.56,1.61,1.56,1.59,34000.0
2020-09-18,1.6,1.61,1.57,1.58,12300.0
2020-09-21,1.59,1.62,1.51,1.51,28020.0
2020-09-22,1.55,1.64,1.52,1.59,31074.0
2020-09-23,1.65,1.84,1.64,1.73,144265.0
2020-09-24,1.72,1.8,1.67,1.8,132371.0
2020-09-25,1.8,2.0,1.78,2.0,138479.0
2020-09-28,2.0,2.0,1.92,1.97,97178.0
2020-09-29,1.87,1.96,1.87,1.95,80173.0
2020-09-30,1.99,2.09,1.95,2.09,210776.0
2020-10-01,2.18,2.44,2.18,2.28,254064.0
2020-10-02,2.42,2.5,2.3,2.46,174052.0
2020-10-05,2.48,3.0,2.46,2.85,353101.0
2020-10-06,2.94,2.99,2.4,2.48,441882.0
2020-10-07,2.59,2.77,2.56,2.65,196229.0
2020-10-08,2.8,2.8,2.58,2.6,122365.0
2020-10-09,2.6,2.65,2.49,2.56,103423.0
2020-10-13,2.66,2.68,2.45,2.45,93321.0
2020-10-14,2.42,2.47,2.28,2.34,115786.0
2020-10-15,2.22,2.4,2.12,2.2,143959.0
2020-10-16,2.18,2.52,2.06,2.35,276942.0
2020-10-19,2.38,2.6,2.2,2.2,75127.0
2020-10-20,2.57,2.57,2.25,2.27,27113.0
2020-10-21,2.31,2.54,2.24,2.36,199567.0
2020-10-22,2.38,2.76,2.38,2.61,176402.0
2020-10-23,2.66,2.78,2.63,2.75,180160.0
2020-10-26,2.74,2.78,2.5,2.61,107387.0
2020-10-27,2.66,2.66,2.53,2.53,39195.0
2020-10-28,2.58,2.65,2.47,2.65,62538.0
2020-10-29,2.68,2.68,2.57,2.68,74427.0
2020-10-30,2.66,2.68,2.59,2.68,43759.0
2020-11-02,2.69,2.77,2.65,2.74,64247.0
2020-11-03,2.73,2.77,2.62,2.65,40671.0
2020-11-04,2.71,2.71,2.65,2.65,33817.0
2020-11-05,2.68,2.74,2.56,2.65,84252.0
2020-11-06,2.77,2.86,2.75,2.75,110123.0
2020-11-09,2.75,2.98,2.75,2.89,188134.0
2020-11-10,2.85,3.03,2.81,2.98,100023.0
2020-11-11,3.0,3.2,2.97,3.11,132462.0
2020-11-12,3.25,3.93,3.15,3.25,661898.0
2020-11-13,3.39,3.55,3.38,3.52,139898.0
2020-11-16,3.53,3.55,3.45,3.5,170210.0
2020-11-17,3.52,3.56,3.41,3.5,268825.0
2020-11-18,3.6,3.69,3.5,3.68,217350.0
2020-11-19,3.65,3.7,3.52,3.62,130963.0
2020-11-20,3.69,3.85,3.5,3.52,302635.0
2020-11-23,3.7,3.74,3.53,3.64,260802.0
2020-11-24,3.79,3.8,3.66,3.75,433195.0
2020-11-25,3.82,3.99,3.82,3.95,221817.0
2020-11-26,4.0,4.15,3.49,3.67,393397.0
2020-11-27,3.74,3.84,3.3,3.36,364207.0
2020-11-30,3.5,3.7,3.4,3.5,342584.0
2020-12-01,3.5,3.5,3.09,3.36,258823.0
2020-12-02,3.49,3.49,3.36,3.49,152238.0
2020-12-03,3.5,3.7,3.5,3.64,117720.0
2020-12-04,3.79,3.83,3.66,3.82,86368.0
2020-12-07,3.84,3.84,3.6,3.6,50827.0
2020-12-08,3.69,3.7,3.46,3.61,98193.0
2020-12-09,3.67,3.67,3.43,3.48,93647.0
2020-12-10,3.64,3.64,3.41,3.52,40534.0
2020-12-11,3.64,3.64,3.48,3.55,60758.0
2020-12-14,3.55,3.64,3.35,3.35,87979.0
2020-12-15,3.44,3.55,3.25,3.28,105961.0
2020-12-16,3.29,3.55,3.25,3.4,112598.0
2020-12-17,3.55,3.55,3.4,3.51,57356.0
2020-12-18,3.57,3.6,3.43,3.46,58728.0
2020-12-21,3.6,3.79,3.46,3.7,104512.0
2020-12-22,3.7,3.7,3.5,3.52,76421.0
2020-12-23,3.57,3.93,3.57,3.93,141134.0
2020-12-24,3.97,4.75,3.92,4.5,223015.0
2020-12-29,4.76,4.86,4.19,4.4,147367.0
2020-12-30,4.4,4.4,3.79,4.3,144211.0
2020-12-31,4.34,4.35,4.01,4.19,60936.0
2021-01-04,4.34,4.45,4.25,4.33,34698.0
2021-01-05,4.55,4.7,4.39,4.42,126417.0
2021-01-06,4.7,4.8,4.3,4.33,194382.0
2021-01-07,4.45,4.5,4.3,4.32,91610.0
2021-01-08,4.34,4.35,4.02,4.05,184134.0
2021-01-11,4.02,4.05,3.67,3.94,276824.0
2021-01-12,3.8,3.99,3.66,3.94,212531.0
2021-01-13,4.0,4.3,3.88,4.3,165103.0
2021-01-14,4.3,4.55,4.26,4.45,107430.0
2021-01-15,4.45,4.5,4.3,4.49,112968.0
2021-01-18,4.49,4.49,4.2,4.21,73138.0
2021-01-19,4.39,4.46,4.31,4.45,56648.0
2021-01-20,4.43,4.5,4.38,4.39,57800.0
2021-01-21,4.38,4.45,4.15,4.15,130349.0
2021-01-22,4.26,4.44,4.02,4.44,154731.0
2021-01-25,4.19,4.31,3.95,4.01,567086.0
2021-01-26,4.08,4.14,3.91,4.08,252317.0
2021-01-27,4.07,4.09,3.79,3.81,326584.0
2021-01-28,3.8,3.98,3.8,3.84,118756.0
2021-01-29,3.87,3.99,3.83,3.87,60767.0
2021-02-01,4.0,4.05,3.87,3.93,108613.0
2021-02-02,4.04,4.04,3.91,3.92,74993.0
2021-02-03,3.97,3.97,3.86,3.91,80805.0
2021-02-04,3.96,4.0,3.88,3.91,143525.0
2021-02-05,3.99,4.0,3.88,3.95,96310.0
2021-02-08,4.0,4.15,3.95,4.01,288300.0
2021-02-09,4.01,4.14,3.95,4.14,429128.0
2021-02-10,4.35,4.54,4.25,4.4,597620.0
2021-02-11,4.43,4.52,4.1,4.19,291077.0
2021-02-12,4.2,4.4,4.05,4.26,386010.0
2021-02-16,4.46,4.49,4.26,4.31,205904.0
2021-02-17,4.31,4.4,4.05,4.1,144509.0
2021-02-18,4.15,4.17,4.03,4.14,123831.0
2021-02-19,4.19,4.2,4.0,4.06,116553.0
2021-02-22,4.0,4.15,3.81,3.88,240551.0
2021-02-23,4.01,4.01,3.75,3.85,313503.0
2021-02-24,4.0,4.01,3.76,3.85,89650.0
2021-02-25,3.85,3.97,3.67,3.71,118955.0
2021-02-26,3.61,3.81,3.61,3.74,104823.0
2021-03-01,3.9,3.94,3.7,3.72,105367.0
2021-03-02,3.88,3.88,3.71,3.71,49072.0
2021-03-03,3.75,3.84,3.55,3.55,111214.0
2021-03-04,3.63,3.68,2.95,3.05,518811.0
2021-03-05,3.12,3.59,3.1,3.15,295656.0
2021-03-08,3.45,3.5,3.27,3.31,254663.0
2021-03-09,3.64,3.64,3.32,3.49,234098.0
2021-03-10,3.55,3.59,3.37,3.51,121091.0
2021-03-11,3.52,3.64,3.52,3.6,131545.0
2021-03-12,3.61,3.7,3.48,3.51,76158.0
2021-03-15,3.65,3.7,3.48,3.6,155521.0
2021-03-16,3.56,3.64,3.41,3.42,150558.0
2021-03-17,3.45,3.61,3.25,3.38,265751.0
2021-03-18,3.54,3.54,3.13,3.18,114899.0
2021-03-19,3.25,3.37,3.18,3.31,70982.0
2021-03-22,3.41,3.61,3.36,3.42,52748.0
2021-03-23,3.45,3.48,3.2,3.21,75486.0
2021-03-24,3.3,3.3,3.15,3.15,80563.0
2021-03-25,3.16,3.22,3.0,3.11,159923.0
2021-03-26,3.11,3.32,3.06,3.25,101374.0
2021-03-29,3.15,3.48,3.15,3.39,60654.0
2021-03-30,3.39,3.39,3.16,3.25,73497.0
2021-03-31,3.25,3.25,3.15,3.22,47813.0
2021-04-01,3.25,3.37,3.19,3.23,44684.0
2021-04-05,3.33,3.5,3.24,3.4,67274.0
2021-04-06,3.52,3.61,3.4,3.55,68088.0
2021-04-07,3.59,3.68,3.35,3.6,111345.0
2021-04-08,3.6,3.6,3.4,3.51,49940.0
2021-04-09,3.54,3.71,3.53,3.71,74809.0
2021-04-12,3.78,3.94,3.68,3.88,175082.0
2021-04-13,3.88,4.04,3.8,4.04,115674.0
2021-04-14,4.0,4.08,3.91,4.04,126933.0
2021-04-15,4.05,4.18,3.8,4.01,216969.0
2021-04-16,4.01,4.15,3.95,4.07,230003.0
2021-04-19,4.21,4.27,3.91,4.02,148243.0
2021-04-20,3.85,3.99,3.79,3.87,97759.0
2021-04-21,3.99,3.99,3.83,3.88,110778.0
2021-04-22,4.03,4.07,3.85,3.89,50673.0
2021-04-23,3.84,4.09,3.84,4.07,59175.0
2021-04-26,4.01,4.14,3.82,3.9,152799.0
2021-04-27,3.95,4.14,3.9,4.0,127211.0
2021-04-28,4.0,4.2,4.0,4.09,83528.0
2021-04-29,3.98,4.06,3.85,3.91,164629.0
2021-04-30,3.95,4.01,3.88,3.99,73989.0
2021-05-03,4.0,4.0,3.75,3.85,54614.0
2021-05-04,3.99,3.99,3.78,3.8,25355.0
2021-05-05,3.88,3.97,3.5,3.74,84226.0
2021-05-06,3.65,3.99,3.65,3.94,57776.0
2021-05-07,3.99,4.0,3.66,3.7,50717.0
2021-05-10,3.86,3.87,3.7,3.76,22942.0
2021-05-11,3.63,3.79,3.54,3.64,75469.0
2021-05-12,3.78,3.78,3.3,3.53,73519.0
2021-05-13,3.26,3.5,3.22,3.22,47014.0
2021-05-14,3.21,3.35,3.21,3.26,93351.0
2021-05-17,3.49,3.49,3.22,3.27,139364.0
2021-05-18,3.39,3.61,3.32,3.37,67666.0
2021-05-19,3.48,3.49,3.27,3.3,32206.0
2021-05-20,3.4,3.4,3.3,3.35,39532.0
2021-05-21,3.4,3.43,3.26,3.36,46586.0
2021-05-25,3.38,3.51,3.36,3.43,97586.0
2021-05-26,3.5,3.61,3.45,3.57,112759.0
2021-05-27,3.49,3.58,3.45,3.5,114605.0
2021-05-28,3.59,3.59,3.32,3.38,60513.0
2021-05-31,3.44,3.44,3.3,3.37,13725.0
2021-06-01,3.44,3.44,3.31,3.38,11063.0
2021-06-02,3.32,3.4,3.28,3.28,68444.0
2021-06-03,3.27,3.4,3.26,3.3,39472.0
2021-06-04,3.39,3.39,3.25,3.29,20472.0
2021-06-07,3.28,3.28,3.17,3.2,40504.0
2021-06-08,3.2,3.25,3.17,3.22,28746.0
2021-06-09,3.25,3.25,3.1,3.12,107991.0
2021-06-10,3.15,3.2,3.1,3.11,23150.0
2021-06-11,3.15,3.25,3.12,3.23,35676.0
2021-06-14,3.25,3.25,3.07,3.13,116458.0
2021-06-15,3.15,3.15,3.03,3.12,47236.0
2021-06-16,3.24,3.44,3.15,3.3,294080.0
2021-06-17,3.45,3.53,3.23,3.46,247009.0
2021-06-18,3.42,3.5,3.42,3.49,113126.0
2021-06-21,3.52,3.56,3.38,3.46,89549.0
2021-06-22,3.6,3.6,3.4,3.55,38192.0
2021-06-23,3.6,3.65,3.46,3.56,428236.0
2021-06-24,3.65,4.4,3.65,4.35,682840.0
2021-06-25,4.42,4.56,4.23,4.55,305905.0
2021-06-28,4.6,4.73,4.32,4.49,230237.0
2021-06-29,4.42,4.65,4.19,4.65,213809.0
2021-06-30,4.63,4.63,4.35,4.47,91249.0
2021-07-02,4.5,4.6,4.39,4.6,59149.0
2021-07-05,4.6,4.6,4.5,4.55,35605.0
2021-07-06,4.55,4.6,4.37,4.5,62231.0
2021-07-07,4.53,4.54,4.35,4.36,117448.0
2021-07-08,4.44,4.44,4.25,4.35,59949.0
2021-07-09,4.47,4.47,4.35,4.4,47658.0
2021-07-12,4.52,4.69,4.34,4.69,240790.0
2021-07-13,4.66,4.8,4.6,4.74,221520.0
2021-07-14,4.75,5.11,4.65,5.1,243974.0
2021-07-15,5.2,5.26,4.81,5.1,321023.0
2021-07-16,5.03,5.12,4.9,5.1,133668.0
2021-07-19,5.01,5.1,4.69,5.1,202768.0
2021-07-20,4.8,5.1,4.51,5.1,317208.0
2021-07-21,4.73,5.1,4.61,5.1,44476.0
2021-07-22,4.79,5.1,4.68,5.1,21025.0
2021-07-23,4.86,5.1,4.65,5.1,53928.0
2021-07-26,4.68,4.69,4.6,4.65,57704.0
2021-07-27,4.62,4.63,4.41,4.6,47199.0
2021-07-28,4.55,4.67,4.55,4.67,36422.0
2021-07-29,4.68,4.74,4.58,4.72,20237.0
2021-07-30,4.68,4.77,4.67,4.67,11573.0
2021-08-03,4.7,4.7,4.55,4.57,35706.0
2021-08-04,4.65,5.65,4.35,5.65,191360.0
2021-08-05,5.43,5.54,5.0,5.35,140657.0
2021-08-06,5.38,5.58,5.27,5.43,67838.0
2021-08-09,5.5,5.7,4.21,4.6,708896.0
2021-08-10,4.62,4.85,4.5,4.78,198415.0
2021-08-11,4.85,4.9,4.62,4.7,150447.0
2021-08-12,4.7,4.83,4.5,4.58,102677.0
2021-08-13,4.67,4.7,4.58,4.61,56521.0
2021-08-16,4.73,5.1,4.73,4.93,205239.0
2021-08-17,5.05,5.05,4.66,4.79,159989.0
2021-08-18,4.8,5.1,4.68,4.68,64309.0
2021-08-19,4.69,4.91,4.46,4.8,142037.0
2021-08-20,4.75,4.99,4.63,4.94,73355.0
2021-08-23,4.94,5.09,4.81,5.0,80855.0
2021-08-24,5.0,5.36,5.0,5.35,132812.0
2021-08-25,5.5,5.57,5.24,5.49,98858.0
2021-08-26,5.45,5.45,5.15,5.21,71913.0
2021-08-27,5.21,5.32,5.0,5.27,75229.0
2021-08-30,5.21,5.49,5.21,5.38,41643.0
2021-08-31,5.55,5.95,5.5,5.73,231870.0
2021-09-01,6.0,6.19,5.83,6.02,394089.0
2021-09-02,6.24,6.7,6.1,6.69,279601.0
2021-09-03,6.75,6.8,6.25,6.49,153010.0
2021-09-07,6.93,6.95,6.63,6.68,179164.0
2021-09-08,6.7,6.8,6.45,6.65,153152.0
2021-09-09,6.62,6.95,6.62,6.94,68638.0
2021-09-10,7.0,7.14,6.7,6.78,179570.0
2021-09-13,6.92,6.93,6.46,6.63,135435.0
2021-09-14,6.65,6.65,6.29,6.53,128769.0
2021-09-15,6.43,6.63,6.36,6.41,153574.0
2021-09-16,6.41,6.42,6.26,6.37,11713.0
2021-09-17,6.42,6.87,6.25,6.75,182781.0
2021-09-20,6.73,6.75,6.26,6.32,137908.0
2021-09-21,6.4,6.7,6.26,6.44,66858.0
2021-09-22,6.37,6.72,6.36,6.65,87983.0
2021-09-23,6.66,6.67,6.36,6.44,64519.0
2021-09-24,6.4,6.53,6.22,6.34,100776.0
2021-09-27,6.35,6.6,6.06,6.55,230400.0
2021-09-28,6.37,6.59,6.23,6.45,135244.0
2021-09-29,6.45,7.05,6.45,6.76,255219.0
2021-09-30,6.7,6.87,6.59,6.83,45562.0
2021-10-01,6.7,6.9,6.65,6.81,65037.0
2021-10-04,6.95,6.95,6.3,6.46,105976.0
2021-10-05,6.51,6.78,6.2,6.47,124112.0
2021-10-06,6.41,6.51,6.22,6.29,77815.0
2021-10-07,6.39,6.7,6.28,6.41,144248.0
2021-10-08,6.55,6.55,6.24,6.49,46188.0
2021-10-12,6.54,6.7,6.34,6.51,56546.0
2021-10-13,6.69,6.7,6.4,6.62,66398.0
2021-10-14,6.65,6.99,6.51,6.9,349407.0
2021-10-15,6.9,6.95,6.83,6.84,62916.0
2021-10-18,6.88,6.88,6.71,6.81,71579.0
2021-10-19,6.71,6.86,6.63,6.82,81599.0
2021-10-20,6.86,7.25,6.61,7.19,259109.0
2021-10-21,7.1,7.72,6.96,7.57,324425.0
2021-10-22,7.58,7.95,7.56,7.88,415120.0
2021-10-25,8.0,8.0,7.73,7.92,129028.0
2021-10-26,7.9,7.9,7.36,7.56,117494.0
2021-10-27,7.6,7.95,7.48,7.8,226735.0
2021-10-28,7.85,8.08,7.55,7.6,253667.0
2021-10-29,7.7,7.74,7.39,7.55,103236.0
2021-11-01,7.61,7.94,7.55,7.85,91174.0
2021-11-02,7.82,7.85,7.58,7.66,60946.0
2021-11-03,7.65,7.88,7.33,7.33,174122.0
2021-11-04,7.52,7.93,7.42,7.89,205281.0
2021-11-05,7.77,8.05,7.7,8.05,210491.0
2021-11-08,8.1,8.49,7.93,8.31,207123.0
2021-11-09,8.5,9.03,8.2,8.5,511052.0
2021-11-10,8.55,8.55,7.74,8.17,230846.0
2021-11-11,8.4,8.4,7.9,8.15,80443.0
2021-11-12,8.49,8.92,7.88,7.98,448432.0
2021-11-15,8.08,8.21,7.82,8.15,325519.0
2021-11-16,8.11,8.47,8.03,8.46,156046.0
2021-11-17,8.45,8.45,7.83,7.92,204372.0
2021-11-18,7.89,8.04,7.62,7.69,149278.0
2021-11-19,7.6,7.63,7.25,7.53,239215.0
2021-11-22,7.53,7.75,7.16,7.3,328285.0
2021-11-23,7.3,7.57,7.29,7.36,210720.0
2021-11-24,7.36,7.66,7.24,7.58,174200.0
2021-11-25,7.69,7.88,7.48,7.66,90686.0
2021-11-26,7.3,7.8,7.3,7.59,145452.0
2021-11-29,7.5,7.85,7.3,7.53,141628.0
2021-11-30,7.37,7.5,6.59,6.96,465162.0
2021-12-01,6.98,7.0,5.88,5.95,961793.0
2021-12-02,6.0,6.8,5.99,6.7,864754.0
2021-12-03,6.6,6.75,6.26,6.63,330873.0
2021-12-06,6.51,6.71,6.26,6.38,149369.0
2021-12-07,6.55,6.91,6.38,6.81,390999.0
2021-12-08,6.96,6.96,6.59,6.63,217545.0
2021-12-09,6.79,6.86,6.59,6.72,114011.0
2021-12-10,6.63,6.72,6.53,6.72,163558.0
2021-12-13,6.63,6.77,6.6,6.77,105684.0
2021-12-14,6.58,6.71,6.41,6.53,93377.0
2021-12-15,6.51,6.59,6.12,6.34,229355.0
2021-12-16,6.4,6.49,5.89,5.98,202397.0
2021-12-17,6.02,6.29,5.85,6.27,210372.0
2021-12-20,6.49,6.49,5.95,6.01,124843.0
2021-12-21,6.28,6.39,6.08,6.15,108739.0
2021-12-22,6.18,6.2,5.91,6.08,156174.0
2021-12-23,6.16,6.53,6.01,6.52,143198.0
2021-12-24,6.5,6.7,6.37,6.54,26177.0
2021-12-29,6.55,6.68,6.3,6.39,87029.0
2021-12-30,6.3,6.53,6.3,6.39,49871.0
2021-12-31,6.44,6.53,6.35,6.53,40628.0
2022-01-04,6.53,6.53,6.12,6.18,131581.0
2022-01-05,6.09,6.45,6.05,6.28,91211.0
2022-01-06,6.36,6.36,5.92,6.0,135910.0
2022-01-07,6.14,6.14,5.67,5.67,152649.0
2022-01-10,5.55,5.62,5.28,5.56,168091.0
2022-01-11,5.7,5.93,5.5,5.86,124678.0
2022-01-12,5.95,6.05,5.79,5.98,55930.0
2022-01-13,6.05,6.05,5.78,5.8,70341.0
2022-01-14,5.87,5.87,5.58,5.7,62968.0
2022-01-17,5.84,5.9,5.66,5.86,44160.0
2022-01-18,5.82,5.87,5.52,5.6,95795.0
2022-01-19,5.6,5.79,5.51,5.79,54517.0
2022-01-20,5.67,5.95,5.5,5.5,82507.0
2022-01-21,5.55,5.58,5.16,5.22,165964.0
2022-01-24,5.24,5.27,4.76,4.92,389455.0
2022-01-25,4.99,4.99,4.23,4.7,363450.0
2022-01-26,4.8,5.27,4.75,5.13,326347.0
2022-01-27,5.01,5.25,4.66,4.66,173610.0
2022-01-28,4.76,5.02,4.6,4.95,293642.0
2022-01-31,4.91,5.535,4.9,5.47,171994.0
2022-02-01,5.58,5.7,5.47,5.55,134452.0
2022-02-02,5.51,5.74,5.43,5.69,285783.0
2022-02-03,5.89,5.89,5.12,5.15,239815.0
2022-02-04,5.19,5.4,5.06,5.14,187734.0
2022-02-07,5.21,5.23,4.99,5.01,134552.0
2022-02-08,4.95,5.23,4.95,5.05,128077.0
2022-02-09,5.16,5.34,4.99,5.27,81956.0
2022-02-10,5.16,5.37,5.04,5.12,76110.0
2022-02-11,5.22,5.22,4.92,5.01,165444.0
2022-02-14,4.95,5.04,4.93,5.03,59019.0
2022-02-15,5.05,5.22,4.88,4.93,208823.0
2022-02-16,4.48,4.55,4.4,4.45,1068484.0
2022-02-17,4.48,4.49,4.33,4.33,404847.0
2022-02-18,4.45,4.49,4.2,4.34,425048.0
2022-02-22,4.3,4.34,4.19,4.27,367384.0
2022-02-23,4.3,4.3,4.08,4.08,386801.0
2022-02-24,4.08,4.3,4.08,4.2,544109.0
2022-02-25,4.3,4.55,4.04,4.48,451566.0
2022-02-28,4.31,4.51,4.22,4.45,204840.0
2022-03-01,4.4,4.45,4.13,4.14,148005.0
2022-03-02,4.22,4.23,3.94,4.0,270055.0
2022-03-03,4.04,4.11,3.92,3.97,128999.0
2022-03-04,3.95,3.98,3.65,3.68,268894.0
2022-03-07,3.76,3.94,3.56,3.58,363600.0
2022-03-08,3.5,4.06,3.5,3.85,405358.0
2022-03-09,3.98,4.09,3.78,3.96,234016.0
2022-03-10,3.95,4.12,3.85,4.11,118226.0
2022-03-11,4.15,4.15,3.87,3.87,106914.0
2022-03-14,3.86,3.92,3.61,3.65,195996.0
2022-03-15,3.64,3.74,3.52,3.7,293239.0
2022-03-16,3.8,4.15,3.74,4.1,149543.0
2022-03-17,4.08,4.27,3.97,4.21,156397.0
2022-03-18,4.16,4.39,4.16,4.36,215422.0
2022-03-21,4.41,4.59,4.3,4.33,197825.0
2022-03-22,4.42,4.69,4.36,4.36,179388.0
2022-03-23,4.41,4.65,4.27,4.48,115424.0
2022-03-24,4.52,4.55,4.3,4.35,84668.0
2022-03-25,4.39,4.44,4.26,4.35,94514.0
2022-03-28,4.36,4.57,4.23,4.46,152666.0
2022-03-29,4.55,4.74,4.44,4.7,520940.0
2022-03-30,4.71,4.98,4.67,4.98,423588.0
2022-03-31,4.99,5.0,4.55,4.62,343765.0
2022-04-01,4.7,4.75,4.42,4.45,191223.0
2022-04-04,4.49,5.02,4.45,4.96,570047.0
2022-04-05,4.99,5.04,4.44,4.47,509917.0
2022-04-06,4.34,4.5,4.17,4.39,394658.0
2022-04-07,4.44,4.52,4.18,4.3,131087.0
2022-04-08,4.3,4.3,4.19,4.21,67430.0
2022-04-11,4.25,4.3,4.0,4.0,132187.0
2022-04-12,4.08,4.09,3.83,3.9,115699.0
2022-04-13,3.95,4.01,3.8,3.97,210197.0
2022-04-14,3.97,3.97,3.8,3.96,65145.0
2022-04-18,4.01,4.01,3.84,3.85,85885.0
2022-04-19,3.91,4.06,3.84,3.88,188171.0
2022-04-20,3.95,3.95,3.74,3.8,123240.0
2022-04-21,3.87,3.96,3.45,3.5,342798.0
2022-04-22,3.38,3.55,3.29,3.34,210459.0
2022-04-25,3.3,3.33,3.13,3.28,313796.0
2022-04-26,3.32,3.35,3.04,3.18,246324.0
2022-04-27,3.25,3.4,3.15,3.33,135507.0
2022-04-28,3.33,3.51,3.18,3.45,203852.0
2022-04-29,3.49,3.49,3.21,3.21,106167.0
2022-05-02,3.25,3.25,3.06,3.11,118429.0
2022-05-03,3.12,3.17,3.04,3.11,95073.0
2022-05-04,3.15,3.21,2.94,3.2,112415.0
2022-05-05,3.16,3.24,2.97,3.07,198151.0
2022-05-06,3.1,3.11,2.87,3.0,293815.0
2022-05-09,3.0,3.0,2.7,2.72,278452.0
2022-05-10,2.74,3.01,2.67,2.79,215396.0
2022-05-11,2.79,2.85,2.48,2.55,210991.0
2022-05-12,2.35,2.71,2.3,2.61,360225.0
2022-05-13,2.56,3.06,2.56,3.0,200394.0
2022-05-16,3.03,3.04,2.76,2.83,126212.0
2022-05-17,3.0,3.19,2.97,3.12,179992.0
2022-05-18,3.13,3.16,3.0,3.12,104763.0
2022-05-19,3.12,3.23,3.05,3.23,80446.0
2022-05-20,3.34,3.44,3.08,3.33,176021.0
2022-05-24,3.27,3.3,3.02,3.19,213485.0
2022-05-25,3.19,3.23,3.02,3.1,95770.0
2022-05-26,3.09,3.1,2.91,3.0,215895.0
2022-05-27,3.01,3.25,3.0,3.25,106497.0
2022-05-30,3.69,4.15,3.55,4.09,686970.0
2022-05-31,4.24,4.38,4.1,4.28,450418.0
2022-06-01,4.38,4.5,4.28,4.43,300970.0
2022-06-02,4.6,4.77,4.47,4.77,421251.0
2022-06-03,4.89,4.97,4.58,4.83,378145.0
2022-06-06,4.94,5.0,4.47,4.49,502890.0
2022-06-07,4.5,4.65,4.27,4.51,263401.0
2022-06-08,4.51,4.51,4.32,4.33,137080.0
2022-06-09,4.23,4.365,4.11,4.24,124376.0
2022-06-10,4.15,4.21,3.945,4.03,217617.0
2022-06-13,4.05,4.08,3.61,3.87,264607.0
2022-06-14,3.84,3.87,3.5,3.63,180170.0
2022-06-15,3.6,3.74,3.5,3.59,99820.0
2022-06-16,3.68,3.68,3.18,3.26,166823.0
2022-06-17,3.35,3.41,3.16,3.25,137540.0
2022-06-20,3.57,3.57,3.36,3.44,118615.0
2022-06-21,3.55,3.6,3.43,3.5,110384.0
2022-06-22,3.5,3.5,3.2,3.2,176237.0
2022-06-23,3.3,3.37,3.16,3.3,97671.0
2022-06-24,3.22,3.38,3.22,3.3,119396.0
2022-06-27,3.35,3.59,3.32,3.54,104119.0
2022-06-28,3.54,3.71,3.46,3.55,81600.0
2022-06-29,3.55,3.6,3.35,3.44,69659.0
2022-06-30,3.44,3.44,3.14,3.29,116037.0
2022-07-04,3.36,3.57,3.3,3.38,42397.0
2022-07-05,3.38,3.45,3.19,3.35,77437.0
2022-07-06,3.35,3.4,3.18,3.32,42639.0
2022-07-07,3.32,3.58,3.3,3.58,123918.0
2022-07-08,3.57,3.57,3.3,3.32,42295.0
2022-07-11,3.32,3.51,3.17,3.17,37871.0
2022-07-12,3.22,3.3,3.12,3.17,137702.0
2022-07-13,3.17,3.4,3.17,3.4,23648.0
2022-07-14,3.36,3.36,3.16,3.18,38109.0
2022-07-15,3.22,3.3,3.14,3.3,43532.0
2022-07-18,3.26,3.41,3.25,3.26,33374.0
2022-07-19,3.26,3.5,3.26,3.5,76256.0
2022-07-20,3.39,3.55,3.39,3.5,35126.0
2022-07-21,3.49,3.53,3.4,3.42,30283.0
2022-07-22,3.49,3.65,3.43,3.62,124160.0
2022-07-25,3.67,3.97,3.5,3.89,230280.0
2022-07-26,3.9,3.9,3.665,3.75,112015.0
2022-07-27,3.68,3.87,3.62,3.8,97027.0
2022-07-28,3.88,3.88,3.66,3.75,100863.0
2022-07-29,3.82,3.85,3.67,3.67,63601.0
2022-08-02,3.71,3.75,3.58,3.62,41702.0
2022-08-03,3.56,3.75,3.35,3.37,169306.0
2022-08-04,3.41,3.68,3.41,3.68,75439.0
2022-08-05,3.58,3.7,3.52,3.64,27857.0
2022-08-08,3.65,3.76,3.65,3.75,95490.0
2022-08-09,3.78,3.79,3.63,3.67,53176.0
2022-08-10,3.67,3.92,3.66,3.87,124582.0
2022-08-11,3.98,4.17,3.86,3.99,190286.0
2022-08-12,4.09,4.09,3.93,4.0,120411.0
2022-08-15,4.0,4.14,3.9,4.13,106173.0
2022-08-16,4.12,4.13,3.96,4.1,64034.0
2022-08-17,4.06,4.1,3.89,3.95,86630.0
2022-08-18,4.0,4.1,3.91,4.0,129400.0
2022-08-19,3.9,3.99,3.79,3.87,92739.0
2022-08-22,3.82,3.95,3.67,3.95,64328.0
2022-08-23,3.95,3.96,3.75,3.75,24019.0
2022-08-24,3.75,3.985,3.75,3.96,37274.0
2022-08-25,3.97,4.13,3.95,4.05,63932.0
2022-08-26,4.04,4.07,3.92,3.96,77897.0
2022-08-29,3.96,4.12,3.96,4.0,105753.0
2022-08-30,4.03,4.1,3.96,4.03,88905.0
2022-08-31,4.03,4.05,3.97,4.04,45088.0
2022-09-01,3.97,4.01,3.8,3.84,106057.0
2022-09-02,3.94,3.95,3.8,3.89,43063.0
2022-09-06,3.95,4.0,3.75,3.75,76571.0
2022-09-07,3.83,3.83,3.59,3.59,210931.0
2022-09-08,3.66,3.7,3.54,3.67,75983.0
2022-09-09,3.71,3.79,3.67,3.75,32180.0
2022-09-12,3.75,3.75,3.59,3.63,44035.0
2022-09-13,3.51,3.6,3.5,3.5,54662.0
2022-09-14,3.52,3.66,3.48,3.6,230881.0
2022-09-15,3.65,3.96,3.6,3.93,271332.0
2022-09-16,3.85,4.04,3.73,4.01,177242.0
2022-09-19,3.93,3.94,3.55,3.65,151735.0
2022-09-20,3.64,3.64,3.35,3.42,143844.0
2022-09-21,3.55,3.57,3.35,3.41,85401.0
2022-09-22,3.41,3.41,3.09,3.19,108194.0
2022-09-23,3.11,3.19,3.0,3.07,98144.0
2022-09-26,3.07,3.18,2.96,3.02,74923.0
2022-09-27,3.04,3.12,2.98,3.02,52247.0
2022-09-28,3.01,3.17,3.0,3.08,36502.0
2022-09-29,3.22,3.23,3.04,3.22,80993.0
2022-09-30,3.22,3.33,3.17,3.21,61381.0
2022-10-03,3.28,3.28,3.13,3.14,25182.0
2022-10-04,3.15,3.35,3.14,3.29,147584.0
2022-10-05,3.29,3.36,3.27,3.35,47746.0
2022-10-06,3.29,3.49,3.29,3.39,29909.0
2022-10-07,3.38,3.39,3.14,3.24,22451.0
2022-10-11,3.13,3.2,2.89,2.99,81746.0
2022-10-12,3.0,3.0,2.8,2.9,145331.0
2022-10-13,2.9,2.99,2.75,2.9,146331.0
2022-10-14,2.99,3.03,2.81,2.81,39421.0
2022-10-17,2.89,2.95,2.82,2.89,28667.0
2022-10-18,2.96,3.02,2.89,2.89,25645.0
2022-10-19,2.93,3.0,2.89,2.93,33812.0
2022-10-20,2.91,3.11,2.91,2.97,87022.0
2022-10-21,3.01,3.05,2.97,2.99,37009.0
2022-10-24,3.0,3.23,2.97,3.22,119129.0
2022-10-25,3.22,3.46,3.17,3.4,121797.0
2022-10-26,3.4,3.48,3.25,3.26,94670.0
2022-10-27,3.32,3.4,3.24,3.3,67069.0
2022-10-28,3.3,3.44,3.26,3.34,46994.0
2022-10-31,3.35,3.4,3.24,3.24,22948.0
2022-11-01,3.34,3.4,3.25,3.35,21522.0
2022-11-02,3.39,3.43,3.28,3.28,55260.0
2022-11-03,3.29,3.35,3.23,3.35,23109.0
2022-11-04,3.35,3.48,3.31,3.39,69043.0
2022-11-07,3.49,3.63,3.4,3.52,101281.0
2022-11-08,3.52,3.55,3.43,3.55,35108.0
2022-11-09,3.54,3.55,3.35,3.35,65774.0
2022-11-10,3.38,3.49,3.35,3.46,97827.0
2022-11-11,3.47,3.52,3.4,3.45,50957.0
2022-11-14,3.57,3.64,3.44,3.5,100422.0
2022-11-15,3.6,3.6,3.31,3.31,129018.0
2022-11-16,3.29,3.3,2.63,2.76,591759.0
2022-11-17,2.75,2.82,2.61,2.64,160343.0
2022-11-18,2.7,2.73,2.6,2.65,171901.0
2022-11-21,2.7,2.77,2.63,2.64,241064.0
2022-11-22,2.61,2.64,2.42,2.44,234950.0
2022-11-23,2.49,2.49,2.37,2.45,121388.0
2022-11-24,2.51,2.61,2.45,2.6,64481.0
2022-11-25,2.56,2.56,2.43,2.48,72404.0
2022-11-28,2.51,2.72,2.46,2.59,282906.0
2022-11-29,2.62,2.69,2.58,2.58,91536.0
2022-11-30,2.62,2.65,2.54,2.59,60282.0
2022-12-01,2.59,2.78,2.59,2.78,129554.0
2022-12-02,2.75,2.83,2.71,2.82,51603.0
2022-12-05,2.82,2.9,2.73,2.83,129623.0
2022-12-06,2.83,2.89,2.6,2.6,75231.0
2022-12-07,2.69,2.69,2.57,2.62,59251.0
2022-12-08,2.68,2.68,2.51,2.55,82432.0
2022-12-09,2.5,2.55,2.42,2.42,77617.0
2022-12-12,2.46,2.46,2.3,2.32,126260.0
2022-12-13,2.37,2.55,2.35,2.55,158630.0
2022-12-14,2.55,2.55,2.35,2.44,94400.0
2022-12-15,2.35,2.41,2.18,2.26,152367.0
2022-12-16,2.2,2.29,2.15,2.25,133440.0
2022-12-19,2.2,2.22,2.09,2.15,107203.0
2022-12-20,2.11,2.18,2.05,2.07,121525.0
2022-12-21,2.15,2.65,2.07,2.65,384407.0
2022-12-22,2.65,2.66,2.51,2.64,183852.0
2022-12-23,2.61,2.78,2.57,2.74,184378.0
2022-12-28,2.72,2.82,2.54,2.61,155846.0
2022-12-29,2.62,2.8,2.62,2.69,110255.0
2022-12-30,2.63,2.73,2.53,2.6,75712.0
2023-01-03,2.64,2.73,2.55,2.69,121369.0
2023-01-04,2.69,2.9,2.69,2.83,109149.0
2023-01-05,2.87,2.88,2.62,2.62,132986.0
2023-01-06,2.69,2.81,2.6,2.81,188539.0
2023-01-09,2.84,2.94,2.81,2.92,75394.0
2023-01-10,2.94,2.99,2.83,2.99,63579.0
2023-01-11,3.0,3.21,2.96,3.19,300037.0
2023-01-12,3.11,3.18,2.92,2.98,126725.0
2023-01-13,2.97,3.07,2.8,2.9,106707.0
2023-01-16,2.85,2.905,2.8,2.86,65921.0
2023-01-17,2.98,2.99,2.83,2.84,75603.0
2023-01-18,2.88,2.96,2.74,2.76,82671.0
2023-01-19,2.75,2.85,2.63,2.67,107976.0
2023-01-20,2.76,2.77,2.65,2.76,83585.0
2023-01-23,2.84,2.84,2.7,2.82,57207.0
2023-01-24,2.8,2.86,2.72,2.72,81301.0
2023-01-25,2.74,2.82,2.65,2.75,145376.0
2023-01-26,2.75,2.8,2.73,2.75,91675.0
2023-01-27,2.82,2.98,2.75,2.94,180103.0
2023-01-30,3.0,3.01,2.76,2.85,88684.0
2023-01-31,2.87,2.9,2.78,2.87,105966.0
2023-02-01,2.88,2.95,2.8,2.95,69323.0
2023-02-02,2.9,2.97,2.83,2.94,103423.0
2023-02-03,3.0,3.0,2.92,2.97,36798.0
2023-02-06,2.9,2.92,2.85,2.9,150891.0
2023-02-07,2.9,2.91,2.85,2.86,109145.0
2023-02-08,2.9,2.9,2.84,2.85,50341.0
2023-02-09,2.87,2.9,2.81,2.83,52889.0
2023-02-10,2.77,2.81,2.7,2.71,55928.0
2023-02-13,2.73,2.83,2.72,2.79,24968.0
2023-02-14,2.98,3.1,2.92,3.08,370766.0
2023-02-15,3.11,3.11,2.88,2.95,153055.0
2023-02-16,2.95,3.25,2.95,3.17,232691.0
2023-02-17,3.17,3.32,3.15,3.25,116548.0
2023-02-21,3.25,3.27,3.03,3.07,219205.0
2023-02-22,3.04,3.1,2.92,3.0,103517.0
2023-02-23,3.08,3.09,2.92,3.0,107181.0
2023-02-24,3.04,3.04,2.86,2.92,67563.0
2023-02-27,3.0,3.0,2.89,2.92,23201.0
2023-02-28,2.86,2.95,2.82,2.89,52672.0
2023-03-01,2.95,3.06,2.94,3.0,87444.0
2023-03-02,2.99,2.99,2.88,2.97,38528.0
2023-03-03,2.89,3.11,2.89,3.06,108491.0
2023-03-06,3.07,3.25,3.04,3.25,129086.0
2023-03-07,3.24,3.33,3.13,3.26,92172.0
2023-03-08,3.16,3.34,3.16,3.24,59817.0
2023-03-09,3.17,3.31,3.1,3.12,116799.0
2023-03-10,3.13,3.14,2.88,2.92,221719.0
2023-03-13,2.86,2.92,2.75,2.85,103713.0
2023-03-14,2.9,2.92,2.8,2.87,60252.0
2023-03-15,2.85,2.85,2.66,2.73,93597.0
2023-03-16,2.74,2.89,2.65,2.73,101349.0
2023-03-17,2.76,2.76,2.65,2.65,43831.0
2023-03-20,2.63,2.72,2.61,2.64,42892.0
2023-03-21,2.65,2.76,2.64,2.76,47038.0
2023-03-22,2.72,2.75,2.63,2.64,72530.0
2023-03-23,2.64,2.78,2.57,2.69,112586.0
2023-03-24,2.67,2.72,2.61,2.69,43722.0
2023-03-27,2.72,2.76,2.68,2.71,42514.0
2023-03-28,2.73,2.77,2.675,2.71,67931.0
2023-03-29,2.85,2.95,2.85,2.93,74104.0
2023-03-30,2.94,3.15,2.94,3.04,210739.0
2023-03-31,3.05,3.28,3.03,3.26,217557.0
2023-04-03,3.31,3.36,3.23,3.33,120686.0
2023-04-04,3.34,3.34,3.07,3.12,116356.0
2023-04-05,3.04,3.1,2.93,3.06,116265.0
2023-04-06,3.05,3.08,2.98,2.98,44343.0
2023-04-10,2.98,3.19,2.97,3.09,76510.0
2023-04-11,3.09,3.12,3.06,3.1,58472.0
2023-04-12,3.1,3.1,3.0,3.04,48318.0
2023-04-13,3.1,3.13,3.02,3.1,47480.0
2023-04-14,3.09,3.13,3.0,3.04,41940.0
2023-04-17,3.09,3.09,2.99,3.05,21864.0
2023-04-18,3.05,3.11,3.0,3.0,27766.0
2023-04-19,3.04,3.18,3.03,3.18,38183.0
2023-04-20,3.19,3.22,3.05,3.06,59061.0
2023-04-21,3.05,3.09,3.0,3.01,44756.0
2023-04-24,3.01,3.06,2.97,3.04,28442.0
2023-04-25,3.06,3.06,2.92,2.96,48501.0
2023-04-26,2.97,3.05,2.97,2.99,48539.0
2023-04-27,2.99,3.04,2.98,2.99,18619.0
2023-04-28,3.0,3.18,3.0,3.06,91223.0
2023-05-01,3.06,3.09,3.01,3.02,22971.0
2023-05-02,3.05,3.05,2.95,2.95,34105.0
2023-05-03,2.99,3.01,2.91,2.94,17541.0
2023-05-04,2.92,2.96,2.88,2.88,75003.0
2023-05-05,2.99,3.09,2.92,3.08,60093.0
2023-05-08,3.02,3.1,2.96,3.02,62418.0
2023-05-09,3.03,3.03,2.92,2.95,47242.0
2023-05-10,2.94,2.99,2.91,2.93,39352.0
2023-05-11,2.99,3.05,2.92,3.02,50726.0
2023-05-12,2.99,3.0,2.84,2.91,55683.0
2023-05-15,2.91,2.93,2.83,2.87,48224.0
2023-05-16,2.87,2.87,2.72,2.75,51647.0
2023-05-17,2.78,2.85,2.775,2.79,39128.0
2023-05-18,2.86,2.86,2.76,2.8,9207.0
2023-05-19,2.8,2.89,2.77,2.775,19147.0
2023-05-23,2.87,2.9,2.7,2.74,122082.0
2023-05-24,2.74,2.77,2.64,2.72,76000.0
2023-05-25,2.73,2.73,2.68,2.68,23127.0
2023-05-26,2.67,2.68,2.6,2.63,26525.0
2023-05-29,2.67,2.83,2.67,2.83,21165.0
2023-05-30,2.82,2.87,2.75,2.8,31534.0
2023-05-31,2.8,2.87,2.71,2.82,69826.0
2023-06-01,2.82,2.83,2.75,2.75,24587.0
2023-06-02,2.76,3.08,2.76,2.89,143848.0
2023-06-05,2.9,3.03,2.9,2.99,53659.0
2023-06-06,3.01,3.24,3.01,3.2,116025.0
2023-06-07,3.28,3.29,3.13,3.2,155237.0
2023-06-08,3.26,3.48,3.22,3.47,155699.0
2023-06-09,3.48,3.5,3.3,3.365,127216.0
2023-06-12,3.42,3.57,3.34,3.49,225586.0
2023-06-13,3.51,3.57,3.4,3.48,87482.0
2023-06-14,3.53,3.53,3.34,3.42,28368.0
2023-06-15,3.45,3.45,3.36,3.39,30842.0
2023-06-16,3.45,3.47,3.34,3.39,17033.0
2023-06-19,3.42,3.5,3.39,3.5,44852.0
2023-06-20,3.5,3.5,3.31,3.34,34194.0
2023-06-21,3.3,3.3,3.2,3.22,33602.0
2023-06-22,3.26,3.27,3.15,3.18,45680.0
2023-06-23,3.17,3.24,3.11,3.15,40768.0
2023-06-26,3.28,3.28,3.02,3.07,43761.0
2023-06-27,3.1,3.115,3.01,3.07,19814.0
2023-06-28,3.04,3.23,3.03,3.23,21467.0
2023-06-29,3.13,3.24,3.13,3.21,13011.0
2023-06-30,3.38,3.38,3.14,3.24,26435.0
2023-07-04,3.3,3.39,3.25,3.32,29627.0
2023-07-05,3.33,3.4,3.31,3.36,45475.0
2023-07-06,3.33,3.35,3.3,3.35,26524.0
2023-07-07,3.22,3.39,3.21,3.37,25163.0
2023-07-10,3.4,3.44,3.3,3.32,44419.0
2023-07-11,3.4,3.4,3.11,3.13,72493.0
2023-07-12,3.15,3.3,3.14,3.21,49763.0
2023-07-13,3.17,3.25,3.11,3.12,64613.0
2023-07-14,3.2,3.21,3.06,3.14,52254.0
2023-07-17,3.18,3.18,3.07,3.12,47608.0
2023-07-18,3.16,3.17,3.04,3.1,79316.0
2023-07-19,3.09,3.1,3.01,3.08,16735.0
2023-07-20,3.05,3.11,3.0,3.11,31214.0
2023-07-21,3.14,3.15,3.06,3.09,37877.0
2023-07-24,3.15,3.18,3.05,3.07,41740.0
2023-07-25,3.11,3.14,3.0,3.04,73931.0
2023-07-26,3.05,3.11,2.97,3.05,34471.0
2023-07-27,3.06,3.09,3.04,3.06,22043.0
2023-07-28,3.08,3.12,3.03,3.12,42635.0
2023-07-31,3.13,3.15,3.09,3.15,23368.0
2023-08-01,3.09,3.15,3.05,3.09,19845.0
2023-08-02,3.05,3.19,2.99,2.99,50983.0
2023-08-03,3.01,3.07,2.95,3.07,42522.0
2023-08-04,3.08,3.15,3.02,3.05,30234.0
2023-08-08,2.98,3.02,2.91,2.99,50111.0
2023-08-09,2.95,3.02,2.87,2.89,55575.0
2023-08-10,2.93,2.98,2.87,2.94,75382.0
2023-08-11,2.89,2.94,2.79,2.85,31695.0
2023-08-14,2.85,2.9,2.78,2.8,57132.0
2023-08-15,2.8,2.85,2.7,2.71,84475.0
2023-08-16,2.72,2.755,2.71,2.71,27095.0
2023-08-17,2.82,2.82,2.71,2.76,28202.0
2023-08-18,2.78,2.8,2.71,2.77,66050.0
2023-08-21,2.78,2.86,2.6,2.6,106364.0
2023-08-22,2.67,2.67,2.57,2.59,32165.0
2023-08-23,2.65,2.76,2.62,2.67,30949.0
2023-08-24,2.7,2.77,2.58,2.59,88268.0
2023-08-25,2.62,2.62,2.55,2.58,52145.0
2023-08-28,2.6,2.63,2.55,2.55,41451.0
2023-08-29,2.55,2.58,2.27,2.44,258006.0
2023-08-30,2.5,2.79,2.5,2.78,173841.0
2023-08-31,2.94,3.15,2.9,3.06,238426.0
2023-09-01,3.06,3.16,2.99,3.03,86106.0
2023-09-05,3.0,3.07,3.0,3.0,110075.0
2023-09-06,3.11,3.11,2.88,2.96,170342.0
2023-09-07,2.95,3.0,2.89,3.0,56027.0
2023-09-08,2.93,3.0,2.88,2.95,63972.0
2023-09-11,3.01,3.27,2.96,3.23,154568.0
2023-09-12,3.37,3.4,3.18,3.22,109308.0
2023-09-13,3.21,3.24,3.03,3.08,23416.0
2023-09-14,3.14,3.15,2.97,3.01,63258.0
2023-09-15,3.01,3.04,2.84,2.84,60006.0
2023-09-18,2.92,3.02,2.82,2.95,62032.0
2023-09-19,2.92,2.99,2.86,2.87,8015.0
2023-09-20,2.87,2.94,2.74,2.77,32660.0
2023-09-21,2.86,2.87,2.67,2.76,76416.0
2023-09-22,2.76,2.805,2.71,2.73,17636.0
2023-09-25,2.74,2.79,2.7,2.74,22907.0
2023-09-26,2.8,2.8,2.65,2.68,31916.0
2023-09-27,2.66,2.73,2.57,2.62,53098.0
2023-09-28,2.59,2.7,2.56,2.63,36391.0
2023-09-29,2.62,2.69,2.6,2.62,21839.0
2023-10-02,2.65,2.66,2.58,2.62,17348.0
2023-10-03,2.62,2.63,2.57,2.57,11508.0
2023-10-04,2.55,2.58,2.47,2.58,30535.0
2023-10-05,2.6,2.61,2.53,2.55,15821.0
2023-10-06,2.55,2.59,2.55,2.55,9609.0
2023-10-10,2.61,2.62,2.53,2.6,25489.0
2023-10-11,2.59,2.59,2.52,2.53,60872.0
2023-10-12,2.55,2.56,2.48,2.53,33416.0
2023-10-13,2.45,2.65,2.45,2.5,33655.0
2023-10-16,2.57,2.59,2.36,2.37,192505.0
2023-10-17,2.43,2.52,2.38,2.435,49549.0
2023-10-18,2.44,2.45,2.38,2.41,17068.0
2023-10-19,2.43,2.43,2.21,2.3,169802.0
2023-10-20,2.3,2.35,2.18,2.31,182085.0
2023-10-23,2.3,2.48,2.18,2.48,103324.0
2023-10-24,2.45,2.58,2.36,2.58,91820.0
2023-10-25,2.58,2.58,2.35,2.41,84124.0
2023-10-26,2.36,2.46,2.3,2.31,88094.0
2023-10-27,2.32,2.32,2.21,2.22,77050.0
2023-10-30,2.24,2.28,2.19,2.23,32600.0
2023-10-31,2.2,2.24,2.16,2.2,45678.0
2023-11-01,2.26,2.26,2.15,2.17,57830.0
2023-11-02,2.23,2.28,2.16,2.2,27287.0
2023-11-03,2.21,2.46,2.2,2.38,146582.0
2023-11-06,2.39,2.41,2.23,2.28,53982.0
2023-11-07,2.29,2.29,2.23,2.27,34332.0
2023-11-08,2.28,2.33,2.15,2.16,64272.0
2023-11-09,2.16,2.17,2.0,2.01,277614.0
2023-11-10,2.0,2.07,2.0,2.03,93912.0
2023-11-13,2.11,2.15,2.06,2.14,82409.0
2023-11-14,2.12,2.24,2.08,2.24,94186.0
2023-11-15,2.25,2.26,2.01,2.08,382736.0
2023-11-16,2.09,2.2,2.01,2.05,153335.0
2023-11-17,2.05,2.06,2.02,2.02,97667.0
2023-11-20,2.08,2.08,1.98,2.02,188879.0
2023-11-21,2.03,2.05,1.91,1.92,142674.0
2023-11-22,1.92,2.04,1.92,1.96,233086.0
2023-11-23,2.01,2.01,1.925,1.94,129151.0
2023-11-24,1.98,2.02,1.91,1.95,109981.0
2023-11-27,1.95,1.99,1.87,1.89,126649.0
2023-11-28,1.93,2.12,1.89,2.09,383141.0
2023-11-29,2.03,2.09,1.95,1.96,191153.0
2023-11-30,1.98,1.99,1.88,1.89,350486.0
2023-12-01,1.92,2.09,1.9,2.04,211355.0
2023-12-04,2.1,2.15,2.01,2.05,73446.0
2023-12-05,2.05,2.05,1.91,1.93,105884.0
2023-12-06,1.98,1.99,1.89,1.93,79164.0
2023-12-07,1.93,1.95,1.89,1.92,57121.0
2023-12-08,1.94,1.95,1.9,1.93,50063.0
2023-12-11,1.99,2.1,1.95,2.02,228361.0
2023-12-12,2.06,2.1,2.01,2.06,104576.0
2023-12-13,2.07,2.1,2.02,2.09,249905.0
2023-12-14,2.15,2.16,2.09,2.12,135531.0
2023-12-15,2.15,2.15,2.05,2.11,118222.0
2023-12-18,2.11,2.14,1.97,1.99,172179.0
2023-12-19,2.02,2.07,2.0,2.02,109138.0
2023-12-20,2.04,2.08,1.96,1.96,142574.0
2023-12-21,2.01,2.08,1.97,1.99,235396.0
2023-12-22,1.99,2.22,1.98,2.12,367555.0
2023-12-27,2.18,2.26,2.17,2.24,118889.0
2023-12-28,2.28,2.39,2.25,2.33,134518.0
2023-12-29,2.36,2.49,2.33,2.43,140310.0
2024-01-02,2.45,2.51,2.29,2.31,125404.0
2024-01-03,2.28,2.36,2.16,2.16,118343.0
2024-01-04,2.2,2.2,2.14,2.14,75809.0
2024-01-05,2.13,2.2,2.12,2.15,48805.0
2024-01-08,2.14,2.3,2.1,2.3,75748.0
2024-01-09,2.34,2.38,2.29,2.35,94367.0
2024-01-10,2.3,2.34,2.22,2.24,72044.0
2024-01-11,2.28,2.28,2.13,2.19,124132.0
2024-01-12,2.2,2.25,2.15,2.2,50807.0
2024-01-15,2.19,2.19,2.15,2.16,35867.0
2024-01-16,2.17,2.21,2.1,2.19,53819.0
2024-01-17,2.21,2.21,2.11,2.15,31652.0
2024-01-18,2.19,2.19,2.09,2.1,35919.0
2024-01-19,2.14,2.19,2.08,2.18,53874.0
2024-01-22,2.2,2.22,2.12,2.18,39101.0
2024-01-23,2.16,2.23,2.11,2.17,41164.0
2024-01-24,2.14,2.24,2.13,2.16,29806.0
2024-01-25,2.15,2.2,2.13,2.18,27883.0
2024-01-26,2.18,2.2,2.11,2.14,10613.0
2024-01-29,2.11,2.15,2.09,2.14,77002.0
2024-01-30,2.14,2.2,2.09,2.15,99973.0
2024-01-31,2.17,2.17,2.12,2.12,22995.0
2024-02-01,2.14,2.19,2.12,2.12,36272.0
2024-02-02,2.17,2.18,2.14,2.14,14331.0
2024-02-05,2.17,2.17,2.07,2.09,53893.0
2024-02-06,2.09,2.13,2.08,2.08,30952.0
2024-02-07,2.08,2.09,2.05,2.06,44645.0
2024-02-08,2.05,2.1,2.05,2.09,40315.0
2024-02-09,2.06,2.1,2.05,2.08,41925.0
2024-02-12,2.1,2.18,2.1,2.17,24218.0
2024-02-13,2.18,2.18,2.05,2.06,45318.0
2024-02-14,2.06,2.12,1.95,1.99,127222.0
2024-02-15,2.0,2.11,1.98,2.1,49205.0
2024-02-16,2.11,2.11,2.04,2.07,27220.0
2024-02-20,2.08,2.14,2.07,2.13,29206.0
2024-02-21,2.1,2.16,2.08,2.16,61881.0
2024-02-22,2.16,2.19,2.12,2.16,53290.0
2024-02-23,2.19,2.37,2.15,2.36,213979.0
2024-02-26,2.33,2.44,2.28,2.31,142534.0
2024-02-27,2.35,2.57,2.34,2.55,184258.0
2024-02-28,2.54,2.62,2.45,2.59,185335.0
2024-02-29,2.6,2.8,2.6,2.62,173048.0
2024-03-01,2.7,2.71,2.57,2.71,67660.0
2024-03-04,2.71,2.78,2.7,2.75,73667.0
2024-03-05,2.72,2.88,2.67,2.84,131417.0
2024-03-06,2.87,2.88,2.73,2.81,61294.0
2024-03-07,2.75,2.85,2.64,2.84,82388.0
2024-03-08,2.84,2.96,2.78,2.79,154211.0
2024-03-11,2.83,2.83,2.68,2.75,33808.0
2024-03-12,2.73,2.73,2.68,2.71,30709.0
2024-03-13,2.69,2.75,2.6,2.75,74521.0
2024-03-14,2.72,2.8,2.61,2.64,49915.0
2024-03-15,2.62,2.7,2.61,2.65,37812.0
2024-03-18,2.74,2.8,2.67,2.76,96320.0
2024-03-19,2.78,2.8,2.71,2.72,51689.0
2024-03-20,2.74,2.78,2.61,2.61,138951.0
2024-03-21,2.61,2.71,2.6,2.65,48106.0
2024-03-22,2.64,2.68,2.61,2.64,52418.0
2024-03-25,2.62,2.65,2.48,2.52,93764.0
2024-03-26,2.57,2.58,2.48,2.5,27699.0
2024-03-27,2.5,2.55,2.45,2.53,184808.0
2024-03-28,2.5,2.6,2.5,2.55,58093.0
2024-04-01,2.6,2.61,2.49,2.56,88004.0
2024-04-02,2.54,2.57,2.5,2.56,40292.0
2024-04-03,2.47,2.62,2.46,2.56,121002.0
2024-04-04,2.58,2.66,2.52,2.58,111280.0
2024-04-05,2.58,2.62,2.5,2.54,61394.0
2024-04-08,2.53,2.59,2.44,2.45,100359.0
2024-04-09,2.45,2.6,2.45,2.6,525900.0
2024-04-10,2.56,2.6,2.46,2.48,51844.0
2024-04-11,2.49,2.52,2.43,2.47,51945.0
2024-04-12,2.52,2.52,2.34,2.52,56672.0
2024-04-15,2.42,2.55,2.29,2.33,53202.0
2024-04-16,2.35,2.35,2.29,2.34,39594.0
2024-04-17,2.39,2.44,2.3,2.33,28802.0
2024-04-18,2.42,2.42,2.24,2.26,79722.0
2024-04-19,2.24,2.25,2.15,2.18,61001.0
2024-04-22,2.24,2.35,2.22,2.32,158284.0
2024-04-23,2.31,2.48,2.3,2.47,84850.0
2024-04-24,2.43,2.67,2.35,2.66,227526.0
2024-04-25,2.61,2.65,2.5,2.63,120679.0
2024-04-26,2.57,2.63,2.55,2.61,29260.0
2024-04-29,2.64,2.65,2.58,2.62,50294.0
2024-04-30,2.64,2.65,2.5,2.56,81281.0
2024-05-01,2.58,2.58,2.45,2.48,74276.0
2024-05-02,2.48,2.6,2.41,2.44,34417.0
2024-05-03,2.44,2.48,2.41,2.41,20130.0
2024-05-06,2.43,2.5,2.33,2.5,23848.0
2024-05-07,2.5,2.53,2.41,2.46,91065.0
2024-05-08,2.49,2.49,2.37,2.4,30814.0
2024-05-09,2.43,2.48,2.36,2.42,40878.0
2024-05-10,2.44,2.48,2.37,2.45,23207.0
2024-05-13,2.48,2.54,2.39,2.42,35784.0
2024-05-14,2.41,2.5,2.38,2.46,39064.0
2024-05-15,2.38,2.59,2.35,2.35,147095.0
2024-05-16,2.37,2.45,2.37,2.43,26070.0
2024-05-17,2.41,2.47,2.35,2.45,48639.0
2024-05-21,2.4,2.44,2.38,2.4,46931.0
2024-05-22,2.4,2.44,2.37,2.41,80603.0
2024-05-23,2.41,2.49,2.4,2.49,90472.0
2024-05-24,2.45,2.54,2.43,2.52,39212.0
2024-05-27,2.54,2.59,2.49,2.58,41733.0
2024-05-28,2.56,2.63,2.54,2.57,99850.0
2024-05-29,2.55,2.65,2.55,2.63,85799.0
2024-05-30,2.57,2.71,2.57,2.63,67525.0
2024-05-31,2.62,2.75,2.55,2.68,64007.0
2024-06-03,2.73,2.8,2.68,2.8,73377.0
2024-06-04,2.8,2.83,2.72,2.79,99182.0
2024-06-05,2.78,2.8,2.74,2.79,19390.0
2024-06-06,2.82,2.83,2.76,2.78,41620.0
2024-06-07,2.77,2.8,2.74,2.8,19521.0
2024-06-10,2.77,2.89,2.72,2.86,101573.0
2024-06-11,2.86,2.87,2.76,2.79,25368.0
2024-06-12,2.8,2.84,2.75,2.76,35245.0
2024-06-13,2.84,2.85,2.645,2.7,42393.0
2024-06-14,2.72,2.73,2.64,2.68,14867.0
2024-06-17,2.74,2.74,2.49,2.6,58395.0
2024-06-18,2.59,2.59,2.46,2.46,105817.0
2024-06-19,2.52,2.54,2.47,2.54,16700.0
2024-06-20,2.51,2.55,2.47,2.47,115858.0
2024-06-21,2.51,2.57,2.48,2.54,45159.0
2024-06-24,2.52,2.64,2.5,2.52,34325.0
2024-06-25,2.52,2.52,2.46,2.47,17964.0
2024-06-26,2.53,2.53,2.45,2.53,20028.0
2024-06-27,2.52,2.53,2.49,2.5,11303.0
2024-06-28,2.5,2.52,2.45,2.47,37402.0
2024-07-02,2.47,2.57,2.45,2.51,26962.0
2024-07-03,2.49,2.57,2.48,2.48,14435.0
2024-07-04,2.5,2.51,2.48,2.5,6293.0
2024-07-05,2.5,2.6,2.5,2.57,47702.0
2024-07-08,2.56,2.58,2.46,2.54,10748.0
2024-07-09,2.5,2.52,2.43,2.46,57511.0
2024-07-10,2.47,2.5,2.44,2.46,44475.0
2024-07-11,2.46,2.47,2.4,2.42,56483.0
2024-07-12,2.47,2.48,2.4,2.45,43500.0
2024-07-15,2.43,2.5,2.39,2.41,27528.0
2024-07-16,2.42,2.44,2.32,2.44,64255.0
2024-07-17,2.43,2.5,2.39,2.5,100564.0
2024-07-18,2.46,2.53,2.39,2.43,55410.0
2024-07-19,2.45,2.49,2.4,2.46,46160.0
2024-07-22,2.44,2.44,2.31,2.38,35636.0
2024-07-23,2.42,2.43,2.37,2.43,17041.0
2024-07-24,2.43,2.48,2.39,2.47,32970.0
2024-07-25,2.47,2.49,2.43,2.48,31280.0
2024-07-26,2.49,2.59,2.43,2.57,92984.0
2024-07-29,2.55,2.6,2.46,2.47,30698.0
2024-07-30,2.46,2.53,2.42,2.49,38789.0
2024-07-31,2.48,2.51,2.46,2.51,69768.0
2024-08-01,2.44,2.5,2.35,2.44,65541.0
2024-08-02,2.4,2.4,2.26,2.3,60124.0
2024-08-06,2.25,2.37,2.23,2.23,43980.0
2024-08-07,2.43,2.43,2.21,2.35,55138.0
2024-08-08,2.38,2.38,2.23,2.24,70970.0
2024-08-09,2.25,2.4,2.25,2.38,28464.0
2024-08-12,2.41,2.44,2.21,2.28,103594.0
2024-08-13,2.25,2.4,2.17,2.38,141886.0
2024-08-14,2.38,2.38,2.28,2.34,85099.0
2024-08-15,2.32,2.34,2.25,2.25,31424.0
2024-08-16,2.28,2.29,2.24,2.28,8521.0
2024-08-19,2.35,2.38,2.25,2.3,22891.0
2024-08-20,2.33,2.35,2.25,2.26,57132.0
2024-08-21,2.26,2.27,2.215,2.27,32046.0
2024-08-22,2.24,2.24,2.17,2.17,41623.0
2024-08-23,2.2,2.25,2.165,2.2,36081.0
2024-08-26,2.27,2.27,2.2,2.23,31774.0
2024-08-27,2.25,2.25,2.17,2.23,10443.0
2024-08-28,2.2,2.2,2.13,2.17,26982.0
2024-08-29,2.17,2.28,2.16,2.28,38390.0
2024-08-30,2.22,2.3,2.22,2.25,54444.0
2024-09-03,2.27,2.27,2.14,2.18,52172.0
2024-09-04,2.14,2.31,2.13,2.31,188314.0
2024-09-05,2.27,2.27,2.16,2.16,20789.0
2024-09-06,2.15,2.31,2.13,2.3,102885.0
2024-09-09,2.29,2.3,2.25,2.26,31018.0
2024-09-10,2.26,2.3,2.23,2.3,17229.0
2024-09-11,2.3,2.3,2.2,2.27,33757.0
2024-09-12,2.24,2.32,2.24,2.3,23161.0
2024-09-13,2.27,2.33,2.22,2.25,45761.0
2024-09-16,2.22,2.3,2.22,2.27,29233.0
2024-09-17,2.28,2.36,2.28,2.32,39341.0
2024-09-18,2.32,2.44,2.3,2.4,47493.0
2024-09-19,2.39,2.4,2.22,2.28,96366.0
2024-09-20,2.28,2.38,2.27,2.3,65821.0
2024-09-23,2.35,2.35,2.26,2.28,25085.0
2024-09-24,2.3,2.31,2.22,2.22,34101.0
2024-09-25,2.23,2.28,2.19,2.22,37686.0
2024-09-26,2.22,2.28,2.2,2.22,33300.0
2024-09-27,2.23,2.25,2.21,2.22,23497.0
2024-09-30,2.21,2.28,2.16,2.25,40962.0
2024-10-01,2.25,2.25,2.19,2.2,196534.0
2024-10-02,2.22,2.35,2.18,2.27,869616.0
2024-10-03,2.24,2.52,2.23,2.51,224262.0
2024-10-04,2.46,2.53,2.43,2.48,66026.0
2024-10-07,2.43,2.61,2.32,2.55,59018.0
2024-10-08,2.57,2.57,2.32,2.49,30543.0
2024-10-09,2.5,2.56,2.39,2.53,25704.0
2024-10-10,2.55,2.55,2.49,2.49,23218.0
2024-10-11,2.51,2.66,2.51,2.63,135285.0
2024-10-15,2.63,2.75,2.62,2.67,165834.0
2024-10-16,2.66,2.77,2.66,2.67,116602.0
2024-10-17,2.67,2.67,2.58,2.66,55606.0
2024-10-18,2.65,2.71,2.6,2.65,33284.0
2024-10-21,2.7,2.77,2.61,2.69,51486.0
2024-10-22,2.7,2.7,2.57,2.57,48685.0
2024-10-23,2.6,2.6,2.52,2.57,31007.0
2024-10-24,2.57,2.66,2.57,2.65,47421.0
2024-10-25,2.64,2.72,2.62,2.62,50941.0
2024-10-28,2.63,2.65,2.58,2.58,14211.0
2024-10-29,2.6,2.6,2.5,2.51,87055.0
2024-10-30,2.49,2.5,2.42,2.48,37702.0
2024-10-31,2.45,2.5,2.39,2.46,52235.0
2024-11-01,2.47,2.51,2.41,2.41,18200.0
2024-11-04,2.41,2.51,2.39,2.48,38112.0
2024-11-05,2.45,2.51,2.41,2.46,45510.0
2024-11-06,2.45,2.51,2.36,2.36,107023.0
2024-11-07,2.47,2.48,2.35,2.35,53759.0
2024-11-08,2.37,2.4,2.28,2.38,185953.0
2024-11-11,2.42,2.46,2.3,2.35,72753.0
2024-11-12,2.38,2.38,2.32,2.34,52726.0
2024-11-13,2.34,2.37,2.28,2.29,95986.0
2024-11-14,2.37,2.38,2.27,2.33,60478.0
2024-11-15,2.27,2.35,2.22,2.23,64239.0
2024-11-18,2.26,2.3,2.17,2.28,143286.0
2024-11-19,2.26,2.32,2.26,2.27,28440.0
2024-11-20,2.29,2.35,2.21,2.21,75106.0
2024-11-21,2.22,2.27,2.21,2.24,43104.0
2024-11-22,2.22,2.27,2.21,2.21,23917.0
2024-11-25,2.23,2.33,2.22,2.29,32036.0
2024-11-26,2.31,2.31,2.2,2.21,54567.0
2024-11-27,2.25,2.3,2.21,2.28,77412.0
2024-11-28,2.25,2.29,2.22,2.27,68150.0
2024-11-29,2.27,2.3,2.23,2.25,20075.0
2024-12-02,2.25,2.33,2.25,2.32,55554.0
2024-12-03,2.33,2.33,2.25,2.29,40161.0
2024-12-04,2.3,2.3,2.18,2.18,44422.0
2024-12-05,2.17,2.28,2.13,2.26,48710.0
2024-12-06,2.3,2.31,2.27,2.29,61382.0
2024-12-09,2.33,2.35,2.23,2.26,130775.0
2024-12-10,2.23,2.26,2.18,2.22,70705.0
2024-12-11,2.23,2.28,2.23,2.26,36627.0
2024-12-12,2.28,2.3,2.25,2.27,67425.0
2024-12-13,2.26,2.28,2.18,2.18,130990.0
2024-12-16,2.2,2.24,2.11,2.15,308085.0
2024-12-17,2.14,2.15,2.03,2.13,216081.0
2024-12-18,2.15,2.17,2.11,2.14,149326.0
2024-12-19,2.14,2.15,2.07,2.14,215221.0
2024-12-20,2.13,2.22,2.13,2.2,71955.0
2024-12-23,2.22,2.24,2.19,2.21,24447.0
2024-12-24,2.23,2.23,2.19,2.23,26075.0
2024-12-27,2.23,2.31,2.22,2.3,65840.0
2024-12-30,2.3,2.48,2.3,2.46,123027.0
2024-12-31,2.48,2.58,2.48,2.57,122026.0
2025-01-02,2.6,2.6,2.53,2.58,163920.0
2025-01-03,2.57,2.58,2.54,2.54,39780.0
2025-01-06,2.57,2.57,2.37,2.39,124584.0
2025-01-07,2.48,2.49,2.34,2.43,71329.0
2025-01-08,2.45,2.46,2.32,2.4,130244.0
2025-01-09,2.39,2.44,2.38,2.44,56665.0
2025-01-10,2.4,2.53,2.4,2.52,65979.0
2025-01-13,2.49,2.51,2.38,2.46,67504.0
2025-01-14,2.49,2.49,2.4,2.49,46775.0
2025-01-15,2.48,2.58,2.47,2.47,197618.0
2025-01-16,2.54,2.54,2.43,2.46,54626.0
2025-01-17,2.54,2.54,2.46,2.46,39646.0
2025-01-20,2.42,2.47,2.41,2.45,15471.0
2025-01-21,2.48,2.55,2.47,2.5,79837.0
2025-01-22,2.54,2.54,2.44,2.54,87021.0
2025-01-23,2.55,2.58,2.47,2.54,120939.0
2025-01-24,2.49,2.6,2.49,2.57,197916.0
2025-01-27,2.57,2.6,2.5,2.54,168370.0
2025-01-28,2.52,2.65,2.52,2.61,154229.0
2025-01-29,2.65,2.65,2.56,2.6,122009.0
2025-01-30,2.63,2.64,2.59,2.6,68013.0
2025-01-31,2.6,2.61,2.45,2.51,291128.0
2025-02-03,2.47,2.5,2.37,2.44,117435.0
2025-02-04,2.44,2.48,2.41,2.45,30028.0
2025-02-05,2.44,2.45,2.44,2.44,46807.0
2025-02-06,2.46,2.54,2.4,2.47,55858.0
2025-02-07,2.49,2.49,2.45,2.45,23269.0
2025-02-10,2.46,2.52,2.45,2.47,81440.0
2025-02-11,2.45,2.49,2.44,2.47,43851.0
2025-02-12,2.55,2.55,2.24,2.38,186196.0
2025-02-13,2.4,2.46,2.28,2.4,332280.0
2025-02-14,2.43,2.44,2.31,2.33,233293.0
2025-02-18,2.3,2.35,2.3,2.32,83460.0
2025-02-19,2.34,2.37,2.29,2.32,57771.0
2025-02-20,2.33,2.35,2.27,2.3,84527.0
2025-02-21,2.31,2.35,2.255,2.33,99865.0
2025-02-24,2.33,2.43,2.3,2.43,67597.0
2025-02-25,2.4,2.46,2.345,2.4,158170.0
2025-02-26,2.4,2.4,2.32,2.4,200425.0
2025-02-27,2.4,2.45,2.37,2.42,167440.0
2025-02-28,2.42,2.49,2.41,2.47,96050.0
2025-03-03,2.49,2.49,2.38,2.45,67311.0
2025-03-04,2.48,2.5,2.37,2.43,215325.0
2025-03-05,2.44,2.55,2.44,2.53,115439.0
2025-03-06,2.53,2.54,2.46,2.48,83671.0
2025-03-07,2.48,2.53,2.45,2.5,55001.0
2025-03-10,2.5,2.5,2.44,2.48,150840.0
2025-03-11,2.51,2.51,2.41,2.45,180135.0
2025-03-12,2.46,2.5,2.385,2.41,231377.0
2025-03-13,2.41,2.45,2.37,2.4,132401.0
2025-03-14,2.37,2.45,2.37,2.44,93387.0
2025-03-17,2.48,2.48,2.44,2.45,49796.0
2025-03-18,2.46,2.46,2.4,2.45,63838.0
2025-03-19,2.45,2.45,2.41,2.43,84190.0
2025-03-20,2.43,2.45,2.43,2.43,19001.0
2025-03-21,2.43,2.45,2.4,2.45,56587.0
2025-03-24,2.42,2.45,2.35,2.42,116645.0
2025-03-25,2.42,2.42,2.34,2.38,115490.0
2025-03-26,2.39,2.44,2.36,2.37,87055.0
2025-03-27,2.37,2.45,2.3,2.35,67166.0
2025-03-28,2.35,2.35,2.33,2.34,49200.0
2025-03-31,2.34,2.4,2.31,2.39,109097.0
2025-04-01,2.37,2.41,2.35,2.36,40596.0
2025-04-02,2.36,2.37,2.36,2.36,9063.0
2025-04-03,2.39,2.39,2.32,2.38,84272.0
2025-04-04,2.36,2.39,2.25,2.37,170273.0
2025-04-07,2.3,2.41,2.25,2.4,140447.0
2025-04-08,2.41,2.43,2.355,2.39,102336.0
2025-04-09,2.37,2.47,2.35,2.45,76243.0
2025-04-10,2.46,2.46,2.31,2.31,67749.0
2025-04-11,2.42,2.45,2.39,2.43,84124.0
2025-04-14,2.41,2.42,2.37,2.39,122572.0
2025-04-15,2.4,2.45,2.4,2.45,95100.0
2025-04-16,2.45,2.45,2.4,2.41,68532.0
2025-04-17,2.41,2.43,2.37,2.39,88533.0
2025-04-21,2.4,2.4,2.35,2.36,95075.0
2025-04-22,2.38,2.4,2.37,2.39,41255.0
2025-04-23,2.43,2.47,2.41,2.45,97105.0
2025-04-24,2.44,2.47,2.44,2.45,101100.0
2025-04-25,2.45,2.47,2.43,2.44,110134.0
2025-04-28,2.46,2.46,2.43,2.45,49344.0
2025-04-29,2.43,2.45,2.43,2.45,56001.0
2025-04-30,2.45,2.46,2.43,2.45,107620.0
2025-05-01,2.45,2.45,2.43,2.44,4601.0
2025-05-02,2.45,2.45,2.43,2.44,45097.0
2025-05-05,2.44,2.44,2.4,2.43,38500.0
2025-05-06,2.43,2.43,2.42,2.43,10500.0
2025-05-07,2.43,2.44,2.41,2.43,166099.0
2025-05-08,2.41,2.43,2.38,2.41,65355.0
2025-05-09,2.42,2.43,2.41,2.41,62670.0
2025-05-12,2.44,2.45,2.43,2.45,94392.0
2025-05-13,2.45,2.45,2.39,2.42,140396.0
2025-05-14,2.42,2.45,2.4,2.41,44871.0
2025-05-15,2.4,2.41,2.39,2.39,80400.0
2025-05-16,2.4,2.4,2.355,2.4,128815.0
2025-05-20,2.37,2.4,2.33,2.36,123011.0
2025-05-21,2.35,2.36,2.28,2.31,167153.0
2025-05-22,2.31,2.35,2.26,2.3,80100.0
2025-05-23,2.3,2.31,2.26,2.31,84260.0
2025-05-26,2.27,2.31,2.21,2.24,132558.0
2025-05-27,2.22,2.28,2.17,2.27,296790.0
2025-05-28,2.29,2.37,2.26,2.37,73262.0
2025-05-29,2.39,2.43,2.37,2.39,204679.0
2025-05-30,2.4,2.41,2.36,2.38,132631.0
2025-06-02,2.38,2.38,2.3,2.31,41767.0
2025-06-03,2.31,2.35,2.31,2.35,11058.0
2025-06-04,2.37,2.39,2.31,2.35,56361.0
2025-06-05,2.35,2.39,2.28,2.31,27227.0
2025-06-06,2.31,2.32,2.24,2.24,47629.0
2025-06-09,2.22,2.34,2.22,2.28,62473.0
2025-06-10,2.29,2.33,2.27,2.31,23242.0
2025-06-11,2.29,2.32,2.21,2.31,127199.0
2025-06-12,2.31,2.35,2.27,2.33,38863.0
2025-06-13,2.33,2.39,2.31,2.38,65214.0
2025-06-16,2.37,2.39,2.3,2.37,85735.0
2025-06-17,2.37,2.38,2.33,2.37,81221.0
2025-06-18,2.35,2.38,2.28,2.31,73686.0
2025-06-19,2.27,2.32,2.26,2.3,65186.0
2025-06-20,2.3,2.31,2.24,2.26,54845.0
2025-06-23,2.23,2.32,2.21,2.29,77910.0
2025-06-24,2.3,2.32,2.25,2.32,36422.0
2025-06-25,2.35,2.37,2.29,2.33,88576.0
2025-06-26,2.33,2.34,2.28,2.34,85140.0
2025-06-27,2.31,2.33,2.28,2.32,76888.0
2025-06-30,2.31,2.41,2.31,2.41,77481.0
2025-07-02,2.41,2.42,2.39,2.42,34251.0
2025-07-03,2.4,2.42,2.35,2.37,65373.0
2025-07-04,2.39,2.39,2.3,2.36,15146.0
2025-07-07,2.32,2.42,2.315,2.33,30629.0
2025-07-08,2.31,2.33,2.27,2.31,64439.0
2025-07-09,2.34,2.36,2.29,2.36,21732.0
2025-07-10,2.32,2.37,2.3,2.33,51460.0
2025-07-11,2.34,2.41,2.27,2.4,193746.0
2025-07-14,2.38,2.42,2.31,2.32,63957.0
2025-07-15,2.35,2.35,2.3,2.33,16601.0
2025-07-16,2.37,2.38,2.31,2.35,77996.0
2025-07-17,2.35,2.5,2.35,2.5,140816.0
2025-07-18,2.57,3.06,2.55,2.87,606142.0
2025-07-21,2.85,2.985,2.8,2.95,266518.0
2025-07-22,2.87,2.93,2.78,2.81,221004.0
2025-07-23,2.8,2.88,2.59,2.74,166798.0
2025-07-24,2.74,2.75,2.64,2.75,66764.0
2025-07-25,2.7,2.85,2.67,2.8,214252.0
2025-07-28,2.75,2.83,2.65,2.73,106496.0
2025-07-29,2.74,2.77,2.66,2.74,75945.0
2025-07-30,2.75,2.87,2.73,2.84,116608.0
2025-07-31,2.85,3.03,2.85,3.03,244931.0
2025-08-01,3.01,3.03,2.95,3.0,213297.0
2025-08-05,3.03,3.1,2.92,3.03,208716.0
2025-08-06,3.05,3.1,3.0,3.08,298799.0
2025-08-07,3.1,3.17,2.99,3.01,292708.0
2025-08-08,3.04,3.05,2.9,2.92,84765.0
2025-08-11,2.9,2.96,2.9,2.91,35328.0
2025-08-12,2.93,3.05,2.93,3.02,99457.0
2025-08-13,3.01,3.01,2.95,2.99,44795.0
2025-08-14,2.94,3.0,2.93,2.95,31445.0
2025-08-15,2.97,3.04,2.91,3.0,239519.0
2025-08-18,2.95,2.95,2.9,2.93,120748.0
2025-08-19,2.95,2.95,2.8,2.88,292292.0
2025-08-20,2.87,2.87,2.8,2.8,83252.0
2025-08-21,2.89,3.0,2.87,3.0,100750.0
2025-08-22,3.0,3.02,2.96,3.02,94394.0
2025-08-25,3.02,3.09,2.99,3.07,181441.0
2025-08-26,3.06,3.1,3.02,3.02,171681.0
2025-08-27,3.02,3.15,3.0,3.13,218995.0
2025-08-28,3.14,3.27,3.14,3.25,307519.0
2025-08-29,3.28,3.32,3.14,3.16,229455.0
2025-09-02,3.16,3.18,3.09,3.13,91891.0
2025-09-03,3.13,3.18,3.11,3.18,89782.0
2025-09-04,3.15,3.18,3.06,3.13,44607.0
2025-09-05,3.17,3.18,3.05,3.1,137577.0
2025-09-08,3.17,3.17,3.07,3.08,46032.0
2025-09-09,3.15,3.25,3.08,3.22,105836.0
2025-09-10,3.21,3.25,3.18,3.21,86558.0
2025-09-11,3.23,3.34,3.18,3.23,246687.0
2025-09-12,3.28,3.28,3.18,3.19,92960.0
2025-09-15,3.19,3.27,3.15,3.17,29154.0
2025-09-16,3.19,3.2,3.04,3.1,128625.0
2025-09-17,2.84,2.98,2.59,2.8,477279.0
2025-09-18,3.0,3.05,2.92,2.92,252462.0
2025-09-19,2.95,2.99,2.76,2.83,281201.0
2025-09-22,2.88,3.12,2.87,3.07,158676.0
2025-09-23,3.09,3.1,2.9,2.92,167942.0
2025-09-24,2.96,2.97,2.89,2.89,37774.0
2025-09-25,2.98,2.98,2.88,2.88,25292.0
2025-09-26,2.91,2.92,2.84,2.85,43813.0
2025-09-29,2.85,2.93,2.8,2.8,58136.0
2025-09-30,2.85,2.9,2.8,2.87,73269.0
2025-10-01,2.9,2.94,2.86,2.89,78599.0
2025-10-02,2.89,2.89,2.81,2.83,41886.0
2025-10-03,2.86,3.02,2.85,2.91,168240.0
2025-10-06,2.96,3.05,2.83,2.86,203847.0
2025-10-07,2.92,2.94,2.78,2.78,140070.0
2025-10-08,2.82,2.93,2.74,2.77,159155.0
2025-10-09,2.76,2.835,2.75,2.77,108925.0
2025-10-10,2.76,2.77,2.66,2.68,115772.0
2025-10-14,2.87,2.97,2.78,2.9,690354.0
2025-10-15,2.95,2.97,2.81,2.82,83064.0
2025-10-16,2.91,2.95,2.74,2.75,172666.0
2025-10-17,2.81,2.87,2.65,2.72,132418.0
2025-10-20,2.86,2.87,2.68,2.69,73000.0
2025-10-21,2.69,2.74,2.61,2.66,71019.0
2025-10-22,2.67,2.72,2.61,2.66,42123.0
2025-10-23,2.63,2.67,2.62,2.63,25179.0
2025-10-24,2.41,2.435,2.31,2.36,983390.0
2025-10-27,2.35,2.41,2.33,2.37,325653.0
2025-10-28,2.37,2.42,2.33,2.4,216096.0
2025-10-29,2.46,2.47,2.36,2.36,93521.0
2025-10-30,2.37,2.43,2.36,2.37,241057.0
2025-10-31,2.4,2.43,2.36,2.37,155740.0
2025-11-03,2.37,2.41,2.34,2.37,152215.0
2025-11-04,2.36,2.39,2.33,2.36,207233.0
2025-11-05,2.36,2.38,2.35,2.35,53879.0
2025-11-06,2.33,2.4,2.33,2.36,299634.0
2025-11-07,2.36,2.36,2.23,2.28,240291.0
2025-11-10,2.3,2.34,2.27,2.3,127589.0
2025-11-11,2.32,2.32,2.25,2.29,236479.0
2025-11-12,2.33,2.39,2.29,2.36,252082.0
2025-11-13,2.34,2.39,2.32,2.36,210374.0
2025-11-14,2.38,2.38,2.32,2.34,169652.0
2025-11-17,2.35,2.36,2.33,2.35,205225.0
2025-11-18,2.34,2.37,2.34,2.35,86465.0
2025-11-19,2.37,2.39,2.35,2.39,148814.0
2025-11-20,2.4,2.44,2.34,2.35,198495.0
2025-11-21,2.35,2.37,2.3,2.31,57482.0
2025-11-24,2.31,2.36,2.28,2.32,68170.0
2025-11-25,2.32,2.35,2.31,2.31,62675.0
2025-11-26,2.31,2.32,2.27,2.27,97621.0