Date,Open,High,Low,Close,Volume
2017-01-10,1.35,1.4,1.33,1.35,136343.0
2017-01-11,1.35,1.35,1.33,1.35,16059.0
2017-01-12,1.35,1.36,1.33,1.33,17000.0
2017-01-13,1.33,1.35,1.33,1.35,1750.0
2017-01-16,1.33,1.33,1.29,1.3,99800.0
2017-01-17,1.31,1.35,1.31,1.31,31500.0
2017-01-18,1.3,1.34,1.27,1.27,57520.0
2017-01-19,1.29,1.3,1.27,1.27,11406.0
2017-01-20,1.26,1.34,1.26,1.34,36200.0
2017-01-23,1.33,1.36,1.33,1.35,490944.0
2017-01-24,1.36,1.36,1.35,1.35,481051.0
2017-01-25,1.35,1.35,1.3,1.3,159800.0
2017-01-26,1.31,1.31,1.26,1.26,51000.0
2017-01-27,1.26,1.3,1.26,1.3,66700.0
2017-01-30,1.3,1.3,1.26,1.28,21100.0
2017-01-31,1.3,1.31,1.26,1.3,125720.0
2017-02-01,1.3,1.3,1.26,1.3,196871.0
2017-02-02,1.31,1.31,1.27,1.28,95714.0
2017-02-03,1.27,1.3,1.26,1.3,189648.0
2017-02-06,1.3,1.31,1.29,1.29,289300.0
2017-02-07,1.3,1.3,1.26,1.29,84400.0
2017-02-08,1.29,1.35,1.29,1.33,303105.0
2017-02-09,1.35,1.35,1.3,1.35,426605.0
2017-02-10,1.34,1.34,1.28,1.3,164050.0
2017-02-13,1.3,1.31,1.26,1.3,142684.0
2017-02-14,1.29,1.3,1.26,1.29,54300.0
2017-02-15,1.26,1.3,1.26,1.26,21540.0
2017-02-16,1.26,1.3,1.26,1.3,6780.0
2017-02-17,1.26,1.3,1.26,1.3,103058.0
2017-02-21,1.26,1.3,1.23,1.27,56116.0
2017-02-22,1.27,1.29,1.25,1.25,7300.0
2017-02-23,1.27,1.29,1.25,1.27,99527.0
2017-02-24,1.27,1.27,1.22,1.25,31959.0
2017-02-27,1.25,1.3,1.25,1.3,125176.0
2017-02-28,1.23,1.3,1.21,1.21,33400.0
2017-03-01,1.22,1.25,1.12,1.19,173485.0
2017-03-02,1.15,1.16,1.04,1.1,162510.0
2017-03-03,1.1,1.14,1.04,1.14,93450.0
2017-03-06,1.15,1.24,1.14,1.14,235305.0
2017-03-07,1.15,1.16,1.14,1.16,831661.0
2017-03-08,1.17,1.21,1.14,1.18,148845.0
2017-03-09,1.17,1.17,1.07,1.07,33800.0
2017-03-10,1.08,1.15,1.08,1.15,8200.0
2017-03-13,1.17,1.19,1.08,1.15,37668.0
2017-03-14,1.15,1.15,1.1,1.1,66300.0
2017-03-15,1.17,1.2,1.15,1.17,86000.0
2017-03-16,1.18,1.19,1.17,1.17,83280.0
2017-03-17,1.18,1.18,1.15,1.16,54525.0
2017-03-20,1.16,1.16,1.14,1.14,15740.0
2017-03-21,1.14,1.14,1.1,1.13,27700.0
2017-03-22,1.14,1.14,1.07,1.12,22840.0
2017-03-23,1.1,1.1,1.05,1.05,123645.0
2017-03-24,1.14,1.16,1.1,1.15,376250.0
2017-03-27,1.15,1.21,1.14,1.21,149276.0
2017-03-28,1.21,1.21,1.18,1.21,87300.0
2017-03-29,1.2,1.22,1.19,1.19,154900.0
2017-03-30,1.19,1.2,1.17,1.2,73005.0
2017-03-31,1.19,1.22,1.18,1.2,133945.0
2017-04-03,1.18,1.24,1.18,1.2,132975.0
2017-04-04,1.2,1.2,1.2,1.2,92200.0
2017-04-05,1.19,1.28,1.18,1.25,283935.0
2017-04-06,1.26,1.32,1.24,1.3,736120.0
2017-04-07,1.3,1.34,1.28,1.33,264895.0
2017-04-10,1.32,1.32,1.28,1.32,450590.0
2017-04-11,1.31,1.37,1.31,1.35,561948.0
2017-04-12,1.35,1.36,1.34,1.36,177554.0
2017-04-13,1.37,1.37,1.34,1.35,126468.0
2017-04-17,1.33,1.33,1.32,1.33,3270.0
2017-04-18,1.32,1.33,1.29,1.3,44724.0
2017-04-19,1.3,1.3,1.3,1.3,7900.0
2017-04-20,1.32,1.33,1.3,1.31,20801.0
2017-04-21,1.34,1.34,1.3,1.31,13500.0
2017-04-24,1.31,1.31,1.3,1.3,43400.0
2017-04-25,1.29,1.29,1.17,1.27,47107.0
2017-04-26,1.25,1.34,1.25,1.32,96642.0
2017-04-27,1.32,1.35,1.3,1.35,66625.0
2017-04-28,1.35,1.35,1.3,1.3,22833.0
2017-05-01,1.3,1.3,1.24,1.24,25310.0
2017-05-02,1.25,1.29,1.2,1.24,235030.0
2017-05-03,1.25,1.26,1.24,1.24,18950.0
2017-05-04,1.22,1.22,1.17,1.19,55800.0
2017-05-05,1.19,1.22,1.17,1.2,28900.0
2017-05-08,1.2,1.21,1.17,1.2,93465.0
2017-05-09,1.2,1.2,1.18,1.2,20300.0
2017-05-10,1.19,1.2,1.17,1.2,38465.0
2017-05-11,1.18,1.18,1.17,1.18,25575.0
2017-05-12,1.18,1.18,1.17,1.17,63528.0
2017-05-15,1.18,1.18,1.17,1.17,125000.0
2017-05-16,1.19,1.23,1.19,1.2,123500.0
2017-05-17,1.23,1.27,1.2,1.27,131430.0
2017-05-18,1.25,1.26,1.23,1.25,55800.0
2017-05-19,1.21,1.23,1.2,1.23,10000.0
2017-05-23,1.23,1.26,1.22,1.25,61700.0
2017-05-24,1.24,1.25,1.21,1.25,18100.0
2017-05-25,1.23,1.23,1.2,1.2,32358.0
2017-05-26,1.23,1.25,1.2,1.25,23542.0
2017-05-29,1.22,1.22,1.21,1.21,9100.0
2017-05-30,1.2,1.25,1.18,1.2,281615.0
2017-05-31,1.2,1.2,1.18,1.19,70900.0
2017-06-01,1.19,1.2,1.18,1.18,27470.0
2017-06-02,1.2,1.21,1.19,1.21,55050.0
2017-06-05,1.21,1.22,1.19,1.19,154523.0
2017-06-06,1.2,1.25,1.2,1.25,18500.0
2017-06-07,1.23,1.23,1.22,1.22,12100.0
2017-06-08,1.22,1.22,1.22,1.22,0.0
2017-06-09,1.21,1.21,1.18,1.18,22433.0
2017-06-12,1.19,1.19,1.17,1.17,238359.0
2017-06-13,1.17,1.19,1.17,1.17,34100.0
2017-06-14,1.17,1.18,1.12,1.18,82390.0
2017-06-15,1.17,1.2,1.17,1.2,39090.0
2017-06-16,1.2,1.2,1.15,1.15,15600.0
2017-06-19,1.15,1.15,1.13,1.13,11700.0
2017-06-20,1.13,1.13,1.04,1.1,65835.0
2017-06-21,1.26,1.4,1.23,1.3,1241925.0
2017-06-22,1.34,1.34,1.26,1.3,179260.0
2017-06-23,1.28,1.43,1.28,1.39,1428575.0
2017-06-26,1.4,1.45,1.35,1.37,211566.0
2017-06-27,1.34,1.35,1.28,1.34,58300.0
2017-06-28,1.32,1.35,1.31,1.35,21600.0
2017-06-29,1.32,1.33,1.25,1.3,157950.0
2017-06-30,1.3,1.31,1.25,1.31,280628.0
2017-07-04,1.27,1.34,1.27,1.32,21465.0
2017-07-05,1.32,1.32,1.3,1.3,30000.0
2017-07-06,1.26,1.3,1.25,1.25,9180.0
2017-07-07,1.25,1.25,1.2,1.22,76475.0
2017-07-10,1.25,1.25,1.24,1.24,7100.0
2017-07-11,1.24,1.25,1.23,1.23,108111.0
2017-07-12,1.24,1.29,1.24,1.29,89215.0
2017-07-13,1.29,1.29,1.25,1.29,29005.0
2017-07-14,1.3,1.31,1.28,1.3,130794.0
2017-07-17,1.3,1.31,1.26,1.28,60080.0
2017-07-18,1.29,1.34,1.27,1.34,82640.0
2017-07-19,1.35,1.35,1.29,1.34,46455.0
2017-07-20,1.32,1.32,1.25,1.25,64807.0
2017-07-21,1.32,1.32,1.28,1.3,24372.0
2017-07-24,1.3,1.33,1.29,1.33,57400.0
2017-07-25,1.31,1.31,1.29,1.29,29400.0
2017-07-26,1.29,1.3,1.28,1.28,36200.0
2017-07-27,1.3,1.31,1.3,1.31,13900.0
2017-07-28,1.31,1.31,1.25,1.29,20456.0
2017-07-31,1.3,1.3,1.3,1.3,5000.0
2017-08-01,1.29,1.32,1.25,1.27,25147.0
2017-08-02,1.27,1.29,1.25,1.25,17300.0
2017-08-03,1.25,1.25,1.2,1.2,19550.0
2017-08-04,1.21,1.3,1.21,1.22,5200.0
2017-08-08,1.27,1.27,1.22,1.24,12650.0
2017-08-09,1.26,1.26,1.22,1.24,215720.0
2017-08-10,1.27,1.3,1.25,1.25,91600.0
2017-08-11,1.26,1.27,1.25,1.25,44400.0
2017-08-14,1.27,1.28,1.26,1.26,48415.0
2017-08-15,1.27,1.29,1.27,1.28,119867.0
2017-08-16,1.26,1.26,1.21,1.21,54650.0
2017-08-17,1.25,1.25,1.24,1.24,35700.0
2017-08-18,1.25,1.26,1.25,1.25,28000.0
2017-08-21,1.25,1.25,1.23,1.23,49600.0
2017-08-22,1.25,1.25,1.2,1.2,123300.0
2017-08-23,1.23,1.23,1.2,1.2,11900.0
2017-08-24,1.21,1.21,1.15,1.15,26550.0
2017-08-25,1.16,1.16,1.12,1.13,126625.0
2017-08-28,1.15,1.15,1.05,1.13,179330.0
2017-08-29,1.18,1.2,1.17,1.2,79350.0
2017-08-30,1.17,1.18,1.16,1.18,111600.0
2017-08-31,1.2,1.2,1.07,1.18,172077.0
2017-09-01,1.19,1.24,1.19,1.19,52350.0
2017-09-05,1.22,1.22,1.18,1.2,76600.0
2017-09-06,1.2,1.2,1.12,1.15,42600.0
2017-09-07,1.17,1.25,1.17,1.25,271400.0
2017-09-08,1.27,1.33,1.27,1.3,156234.0
2017-09-11,1.3,1.3,1.25,1.26,39500.0
2017-09-12,1.29,1.33,1.29,1.3,29400.0
2017-09-13,1.3,1.39,1.27,1.28,399300.0
2017-09-14,1.32,1.33,1.31,1.31,86700.0
2017-09-15,1.32,1.35,1.32,1.34,154525.0
2017-09-18,1.33,1.33,1.26,1.3,301600.0
2017-09-19,1.29,1.3,1.28,1.3,131271.0
2017-09-20,1.27,1.27,1.26,1.26,17500.0
2017-09-21,1.26,1.27,1.25,1.25,11762.0
2017-09-22,1.25,1.25,1.25,1.25,2050.0
2017-09-25,1.25,1.28,1.24,1.28,101600.0
2017-09-26,1.25,1.28,1.2,1.22,36936.0
2017-09-27,1.23,1.23,1.22,1.22,10950.0
2017-09-28,1.21,1.21,1.2,1.2,5967.0
2017-09-29,1.2,1.2,1.2,1.2,5100.0
2017-10-02,1.2,1.25,1.19,1.19,115300.0
2017-10-03,1.21,1.28,1.21,1.26,83282.0
2017-10-04,1.24,1.25,1.23,1.24,117700.0
2017-10-05,1.24,1.24,1.24,1.24,10000.0
2017-10-06,1.25,1.31,1.25,1.3,211890.0
2017-10-10,1.3,1.3,1.29,1.3,81050.0
2017-10-11,1.3,1.34,1.3,1.31,107300.0
2017-10-12,1.31,1.36,1.31,1.35,168365.0
2017-10-13,1.38,1.39,1.31,1.38,78500.0
2017-10-16,1.35,1.45,1.35,1.44,142545.0
2017-10-17,1.4,1.43,1.4,1.42,103706.0
2017-10-18,1.38,1.41,1.38,1.4,16210.0
2017-10-19,1.36,1.4,1.36,1.4,21895.0
2017-10-20,1.4,1.41,1.36,1.36,34741.0
2017-10-23,1.32,1.48,1.32,1.41,338603.0
2017-10-24,1.44,1.45,1.44,1.45,31600.0
2017-10-25,1.41,1.45,1.39,1.4,109724.0
2017-10-26,1.44,1.45,1.37,1.4,36500.0
2017-10-27,1.4,1.4,1.31,1.31,60350.0
2017-10-30,1.4,1.4,1.37,1.4,53750.0
2017-10-31,1.4,1.4,1.35,1.35,66250.0
2017-11-01,1.39,1.4,1.35,1.4,39100.0
2017-11-02,1.36,1.36,1.35,1.35,83100.0
2017-11-03,1.38,1.38,1.36,1.36,7400.0
2017-11-06,1.38,1.39,1.38,1.38,71237.0
2017-11-07,1.38,1.4,1.35,1.4,66750.0
2017-11-08,1.4,1.4,1.37,1.4,26700.0
2017-11-09,1.35,1.35,1.35,1.35,7700.0
2017-11-10,1.37,1.37,1.33,1.33,32750.0
2017-11-13,1.33,1.38,1.33,1.34,20840.0
2017-11-14,1.38,1.38,1.3,1.3,152300.0
2017-11-15,1.32,1.34,1.3,1.3,76853.0
2017-11-16,1.32,1.36,1.32,1.36,72900.0
2017-11-17,1.36,1.45,1.36,1.45,198883.0
2017-11-20,1.39,1.43,1.36,1.39,147900.0
2017-11-21,1.39,1.45,1.39,1.45,228485.0
2017-11-22,1.48,1.5,1.45,1.49,127940.0
2017-11-23,1.46,1.5,1.45,1.49,104595.0
2017-11-24,1.49,1.49,1.44,1.49,66485.0
2017-11-27,1.49,1.57,1.44,1.54,237189.0
2017-11-28,1.53,1.57,1.5,1.53,74746.0
2017-11-29,1.54,1.55,1.53,1.55,82505.0
2017-11-30,1.54,1.55,1.5,1.55,114391.0
2017-12-01,1.55,1.68,1.55,1.62,470183.0
2017-12-04,1.62,1.62,1.55,1.59,80354.0
2017-12-05,1.6,1.6,1.55,1.56,53700.0
2017-12-06,1.54,1.57,1.54,1.57,21650.0
2017-12-07,1.55,1.69,1.55,1.67,89594.0
2017-12-08,1.6,1.66,1.6,1.66,61950.0
2017-12-11,1.6,1.63,1.6,1.61,44800.0
2017-12-12,1.63,1.71,1.6,1.67,334519.0
2017-12-13,1.67,1.7,1.65,1.65,106300.0
2017-12-14,1.67,1.75,1.67,1.75,262831.0
2017-12-15,1.73,1.77,1.66,1.72,10046395.0
2017-12-18,1.77,1.8,1.7,1.75,988621.0
2017-12-19,1.75,1.75,1.71,1.75,86035.0
2017-12-20,1.79,1.8,1.75,1.8,97900.0
2017-12-21,1.8,1.8,1.75,1.8,137257.0
2017-12-22,1.8,1.8,1.75,1.75,95353.0
2017-12-27,1.79,1.82,1.75,1.8,228047.0
2017-12-28,1.8,1.8,1.8,1.8,45300.0
2017-12-29,1.78,1.8,1.74,1.78,80995.0
2018-01-02,1.8,1.85,1.76,1.8,200070.0
2018-01-03,1.8,1.8,1.75,1.78,43700.0
2018-01-04,1.78,1.79,1.75,1.79,30375.0
2018-01-05,1.79,1.8,1.75,1.77,108700.0
2018-01-08,1.8,1.8,1.77,1.8,123400.0
2018-01-09,1.8,1.8,1.7,1.75,119290.0
2018-01-10,1.7,1.8,1.66,1.75,249100.0
2018-01-11,1.75,1.75,1.65,1.65,454855.0
2018-01-12,1.67,1.75,1.67,1.7,83695.0
2018-01-15,1.74,1.75,1.7,1.71,47800.0
2018-01-16,1.71,1.71,1.63,1.7,62554.0
2018-01-17,1.66,1.71,1.66,1.71,30720.0
2018-01-18,1.71,1.74,1.7,1.7,17800.0
2018-01-19,1.73,1.73,1.68,1.68,22305.0
2018-01-22,1.68,1.69,1.65,1.67,75136.0
2018-01-23,1.63,1.65,1.58,1.65,218410.0
2018-01-24,1.65,1.72,1.65,1.68,153055.0
2018-01-25,1.7,1.74,1.68,1.68,141400.0
2018-01-26,1.68,1.68,1.66,1.68,36800.0
2018-01-29,1.65,1.65,1.63,1.65,62668.0
2018-01-30,1.65,1.65,1.6,1.63,51008.0
2018-01-31,1.68,1.68,1.56,1.64,30170.0
2018-02-01,1.58,1.62,1.56,1.62,248100.0
2018-02-02,1.56,1.62,1.55,1.6,51000.0
2018-02-05,1.6,1.6,1.55,1.56,16130.0
2018-02-06,1.55,1.55,1.43,1.54,16574.0
2018-02-07,1.55,1.55,1.54,1.54,7360.0
2018-02-08,1.54,1.56,1.54,1.55,36640.0
2018-02-09,1.55,1.57,1.48,1.48,119739.0
2018-02-12,1.58,1.58,1.46,1.54,5600.0
2018-02-13,1.53,1.53,1.52,1.53,1100.0
2018-02-14,1.5,1.59,1.5,1.59,10877.0
2018-02-15,1.55,1.55,1.5,1.5,129300.0
2018-02-16,1.55,1.55,1.46,1.5,49996.0
2018-02-20,1.46,1.48,1.45,1.45,28300.0
2018-02-21,1.45,1.465,1.45,1.45,128000.0
2018-02-22,1.45,1.5,1.39,1.41,73756.0
2018-02-23,1.41,1.42,1.35,1.42,141087.0
2018-02-26,1.43,1.43,1.36,1.38,118500.0
2018-02-27,1.38,1.45,1.35,1.4,178115.0
2018-02-28,1.44,1.5,1.42,1.45,25328.0
2018-03-01,1.4,1.44,1.36,1.37,42750.0
2018-03-02,1.4,1.4,1.4,1.4,37075.0
2018-03-05,1.4,1.4,1.37,1.38,27600.0
2018-03-06,1.42,1.42,1.38,1.38,48500.0
2018-03-07,1.37,1.38,1.37,1.38,7200.0
2018-03-08,1.38,1.41,1.38,1.38,43400.0
2018-03-09,1.41,1.43,1.36,1.36,33400.0
2018-03-12,1.42,1.42,1.33,1.35,29737.0
2018-03-13,1.37,1.37,1.37,1.37,7823.0
2018-03-14,1.39,1.39,1.36,1.36,9495.0
2018-03-15,1.35,1.36,1.31,1.36,63765.0
2018-03-16,1.36,1.36,1.26,1.27,37373.0
2018-03-19,1.37,1.38,1.31,1.37,32694.0
2018-03-20,1.37,1.37,1.31,1.34,16050.0
2018-03-21,1.36,1.37,1.3,1.33,133358.0
2018-03-22,1.37,1.37,1.32,1.33,31024.0
2018-03-23,1.34,1.35,1.31,1.35,151924.0
2018-03-26,1.36,1.4,1.33,1.33,36099.0
2018-03-27,1.35,1.35,1.31,1.31,101292.0
2018-03-28,1.31,1.31,1.27,1.29,104802.0
2018-03-29,1.29,1.39,1.28,1.32,79472.0
2018-04-02,1.35,1.35,1.26,1.3,47745.0
2018-04-03,1.3,1.32,1.3,1.32,20472.0
2018-04-04,1.31,1.35,1.3,1.3,85307.0
2018-04-05,1.3,1.32,1.3,1.32,30524.0
2018-04-06,1.32,1.32,1.3,1.3,29771.0
2018-04-09,1.32,1.49,1.3,1.45,96955.0
2018-04-10,1.36,1.5,1.36,1.49,88934.0
2018-04-11,1.4,1.45,1.4,1.4,76022.0
2018-04-12,1.4,1.41,1.38,1.38,57607.0
2018-04-13,1.4,1.4,1.37,1.37,14048.0
2018-04-16,1.37,1.38,1.35,1.35,41098.0
2018-04-17,1.37,1.44,1.36,1.44,279724.0
2018-04-18,1.4,1.45,1.4,1.44,66245.0
2018-04-19,1.4,1.5,1.4,1.4,220572.0
2018-04-20,1.44,1.46,1.4,1.46,58376.0
2018-04-23,1.46,1.46,1.41,1.43,3897.0
2018-04-24,1.45,1.45,1.4,1.4,160422.0
2018-04-25,1.37,1.4,1.37,1.37,21312.0
2018-04-26,1.4,1.4,1.36,1.38,11929.0
2018-04-27,1.38,1.38,1.36,1.36,11600.0
2018-04-30,1.4,1.4,1.36,1.36,48984.0
2018-05-01,1.36,1.36,1.35,1.35,28989.0
2018-05-02,1.37,1.37,1.34,1.36,26677.0
2018-05-03,1.39,1.43,1.37,1.39,30817.0
2018-05-04,1.41,1.41,1.32,1.32,44489.0
2018-05-07,1.32,1.32,1.32,1.32,0.0
2018-05-08,1.32,1.35,1.3,1.31,28664.0
2018-05-09,1.3,1.3,1.25,1.27,106073.0
2018-05-10,1.29,1.37,1.26,1.34,155943.0
2018-05-11,1.35,1.35,1.3,1.35,46380.0
2018-05-14,1.36,1.37,1.35,1.35,27600.0
2018-05-15,1.35,1.35,1.35,1.35,0.0
2018-05-16,1.34,1.43,1.29,1.29,54700.0
2018-05-17,1.29,1.29,1.25,1.25,29220.0
2018-05-18,1.25,1.25,1.22,1.22,13500.0
2018-05-22,1.25,1.3,1.25,1.29,47254.0
2018-05-23,1.25,1.3,1.25,1.26,12320.0
2018-05-24,1.28,1.3,1.27,1.3,114258.0
2018-05-25,1.3,1.3,1.27,1.27,31692.0
2018-05-28,1.27,1.27,1.27,1.27,0.0
2018-05-29,1.3,1.3,1.24,1.25,66368.0
2018-05-30,1.25,1.28,1.25,1.25,46577.0
2018-05-31,1.27,1.27,1.24,1.25,184600.0
2018-06-01,1.25,1.25,1.22,1.23,22262.0
2018-06-04,1.28,1.29,1.25,1.29,800.0
2018-06-05,1.27,1.29,1.27,1.29,1000.0
2018-06-06,1.3,1.3,1.27,1.29,51371.0
2018-06-07,1.29,1.3,1.25,1.28,173622.0
2018-06-08,1.3,1.3,1.28,1.3,145253.0
2018-06-11,1.27,1.3,1.27,1.27,55026.0
2018-06-12,1.29,1.29,1.28,1.29,66117.0
2018-06-13,1.3,1.32,1.29,1.31,119802.0
2018-06-14,1.31,1.31,1.29,1.3,38813.0
2018-06-15,1.32,1.32,1.26,1.3,29590.0
2018-06-18,1.34,1.34,1.3,1.3,5545.0
2018-06-19,1.3,1.34,1.3,1.33,22100.0
2018-06-20,1.35,1.35,1.3,1.3,38550.0
2018-06-21,1.33,1.33,1.3,1.3,29700.0
2018-06-22,1.32,1.32,1.32,1.32,15000.0
2018-06-25,1.32,1.32,1.26,1.28,36200.0
2018-06-26,1.28,1.28,1.25,1.25,13900.0
2018-06-27,1.29,1.29,1.25,1.25,10400.0
2018-06-28,1.27,1.27,1.27,1.27,8000.0
2018-06-29,1.25,1.29,1.21,1.24,18285.0
2018-07-03,1.25,1.26,1.22,1.25,3796.0
2018-07-04,1.27,1.29,1.27,1.29,11563.0
2018-07-05,1.3,1.34,1.22,1.22,120548.0
2018-07-06,1.27,1.29,1.26,1.29,1974.0
2018-07-09,1.3,1.31,1.29,1.3,29339.0
2018-07-10,1.32,1.33,1.32,1.32,20424.0
2018-07-11,1.3,1.32,1.3,1.3,18384.0
2018-07-12,1.3,1.38,1.28,1.38,1045882.0
2018-07-13,1.37,1.44,1.36,1.43,82553.0
2018-07-16,1.44,1.44,1.35,1.4,6353.0
2018-07-17,1.41,1.41,1.32,1.38,96097.0
2018-07-18,1.38,1.39,1.38,1.38,11033.0
2018-07-19,1.38,1.39,1.31,1.35,34508.0
2018-07-20,1.36,1.39,1.35,1.35,54955.0
2018-07-23,1.36,1.39,1.35,1.38,40201.0
2018-07-24,1.36,1.41,1.35,1.41,38470.0
2018-07-25,1.4,1.41,1.36,1.41,44141.0
2018-07-26,1.38,1.38,1.35,1.37,45244.0
2018-07-27,1.37,1.43,1.37,1.4,13141.0
2018-07-30,1.41,1.41,1.35,1.36,7237.0
2018-07-31,1.33,1.42,1.32,1.32,69714.0
2018-08-01,1.33,1.33,1.29,1.33,1111.0
2018-08-02,1.32,1.32,1.32,1.32,2171.0
2018-08-03,1.35,1.35,1.26,1.26,56168.0
2018-08-07,1.27,1.31,1.23,1.3,34463.0
2018-08-08,1.34,1.34,1.25,1.3,26490.0
2018-08-09,1.3,1.3,1.25,1.27,8688.0
2018-08-10,1.3,1.3,1.25,1.25,19590.0
2018-08-13,1.26,1.27,1.18,1.2,27583.0
2018-08-14,1.2,1.2,1.2,1.2,0.0
2018-08-15,1.09,1.16,1.08,1.1,60251.0
2018-08-16,1.1,1.2,1.1,1.18,11800.0
2018-08-17,1.1,1.2,1.1,1.2,12900.0
2018-08-20,1.18,1.2,1.15,1.2,7950.0
2018-08-21,1.15,1.19,1.15,1.19,13502.0
2018-08-22,1.15,1.3,1.12,1.25,77562.0
2018-08-23,1.24,1.24,1.08,1.1,129200.0
2018-08-24,1.11,1.2,1.1,1.2,15209.0
2018-08-27,1.19,1.28,1.15,1.25,197645.0
2018-08-28,1.25,1.4,1.25,1.32,81590.0
2018-08-29,1.27,1.39,1.27,1.39,17498.0
2018-08-30,1.37,1.37,1.3,1.3,6697.0
2018-08-31,1.3,1.31,1.3,1.31,8600.0
2018-09-04,1.31,1.31,1.21,1.25,55885.0
2018-09-05,1.27,1.28,1.24,1.25,28901.0
2018-09-06,1.24,1.26,1.19,1.23,23994.0
2018-09-07,1.25,1.28,1.22,1.23,28485.0
2018-09-10,1.27,1.28,1.21,1.25,23553.0
2018-09-11,1.22,1.25,1.21,1.23,27130.0
2018-09-12,1.29,1.29,1.21,1.24,8690.0
2018-09-13,1.22,1.22,1.17,1.22,17235.0
2018-09-14,1.2,1.22,1.15,1.15,54207.0
2018-09-17,1.15,1.2,1.15,1.15,37197.0
2018-09-18,1.15,1.17,1.14,1.15,29994.0
2018-09-19,1.11,1.2,1.11,1.15,1827.0
2018-09-20,1.2,1.25,1.2,1.25,104963.0
2018-09-21,1.17,1.24,1.17,1.24,8400.0
2018-09-24,1.25,1.25,1.15,1.25,8702.0
2018-09-25,1.26,1.26,1.23,1.26,1040.0
2018-09-26,1.25,1.25,1.2,1.2,293919.0
2018-09-27,1.2,1.22,1.2,1.2,10558.0
2018-09-28,1.25,1.26,1.2,1.26,1420.0
2018-10-01,1.22,1.34,1.22,1.31,8268476.0
2018-10-02,1.32,1.4,1.29,1.38,825716.0
2018-10-03,1.4,1.42,1.36,1.4,152378.0
2018-10-04,1.4,1.5,1.4,1.46,344583.0
2018-10-05,1.44,1.49,1.4,1.49,119126.0
2018-10-09,1.45,1.45,1.38,1.41,207652.0
2018-10-10,1.4,1.41,1.39,1.41,50246.0
2018-10-11,1.43,1.5,1.38,1.49,227895.0
2018-10-12,1.45,1.48,1.4,1.47,100038.0
2018-10-15,1.5,1.55,1.4,1.52,733412.0
2018-10-16,1.55,1.55,1.46,1.46,135040.0
2018-10-17,1.47,1.5,1.38,1.47,240513.0
2018-10-18,1.42,1.42,1.4,1.4,47392.0
2018-10-19,1.43,1.43,1.4,1.42,23290.0
2018-10-22,1.4,1.5,1.4,1.45,65187.0
2018-10-23,1.45,1.45,1.4,1.42,23386.0
2018-10-24,1.4,1.42,1.38,1.38,82746.0
2018-10-25,1.4,1.41,1.38,1.38,94742.0
2018-10-26,1.4,1.46,1.35,1.45,257762.0
2018-10-29,1.4,1.45,1.4,1.43,322444.0
2018-10-30,1.42,1.46,1.4,1.43,66619.0
2018-10-31,1.4,1.43,1.4,1.43,16359.0
2018-11-01,1.43,1.44,1.4,1.4,130725.0
2018-11-02,1.4,1.41,1.4,1.4,61316.0
2018-11-05,1.4,1.42,1.36,1.39,175685.0
2018-11-06,1.4,1.4,1.36,1.4,66090.0
2018-11-07,1.4,1.4,1.36,1.36,24233.0
2018-11-08,1.36,1.36,1.34,1.36,7174.0
2018-11-09,1.35,1.35,1.3,1.33,26917.0
2018-11-12,1.37,1.37,1.3,1.34,33294.0
2018-11-13,1.31,1.32,1.22,1.3,38300.0
2018-11-14,1.3,1.33,1.26,1.26,17505.0
2018-11-15,1.28,1.34,1.27,1.32,29606.0
2018-11-16,1.3,1.3,1.23,1.29,41851.0
2018-11-19,1.24,1.25,1.22,1.24,2310.0
2018-11-20,1.18,1.23,1.18,1.21,20418.0
2018-11-21,1.26,1.26,1.22,1.25,2454.0
2018-11-22,1.3,1.3,1.2,1.2,20107.0
2018-11-23,1.18,1.19,1.13,1.13,114742.0
2018-11-26,1.14,1.14,1.05,1.13,268616.0
2018-11-27,1.1,1.12,1.1,1.1,45289.0
2018-11-28,1.1,1.1,1.07,1.1,85738.0
2018-11-29,1.07,1.07,1.07,1.07,2210.0
2018-11-30,1.05,1.12,1.05,1.12,142700.0
2018-12-03,1.14,1.14,1.09,1.1,194218.0
2018-12-04,1.13,1.16,1.13,1.14,15175.0
2018-12-05,1.14,1.14,1.13,1.14,2643.0
2018-12-06,1.13,1.19,1.13,1.16,26382.0
2018-12-07,1.13,1.19,1.13,1.15,36124.0
2018-12-10,1.2,1.2,1.17,1.19,8918.0
2018-12-11,1.15,1.2,1.15,1.2,5912.0
2018-12-12,1.17,1.17,1.16,1.16,1013.0
2018-12-13,1.2,1.2,1.15,1.15,16564.0
2018-12-14,1.15,1.17,1.15,1.17,789.0
2018-12-17,1.16,1.17,1.12,1.12,33449.0
2018-12-18,1.13,1.14,1.05,1.11,49500.0
2018-12-19,1.11,1.11,1.08,1.08,19399.0
2018-12-20,1.08,1.08,1.05,1.05,119682.0
2018-12-21,1.05,1.12,1.05,1.06,103780.0
2018-12-24,1.05,1.13,1.05,1.07,19938.0
2018-12-27,1.05,1.1,1.05,1.05,37041.0
2018-12-28,1.05,1.07,1.05,1.05,26536.0
2018-12-31,1.06,1.06,1.05,1.05,25330.0
2019-01-02,1.08,1.08,1.05,1.07,48430.0
2019-01-03,1.08,1.17,1.08,1.15,45837.0
2019-01-04,1.16,1.18,1.16,1.18,22100.0
2019-01-07,1.17,1.2,1.15,1.15,14780.0
2019-01-08,1.17,1.19,1.14,1.14,13800.0
2019-01-09,1.16,1.16,1.12,1.12,2117.0
2019-01-10,1.12,1.16,1.12,1.14,8285.0
2019-01-11,1.14,1.18,1.14,1.17,83610.0
2019-01-14,1.19,1.19,1.15,1.15,12085.0
2019-01-15,1.14,1.14,1.13,1.13,13400.0
2019-01-16,1.12,1.12,1.08,1.12,10000.0
2019-01-17,1.13,1.14,1.11,1.11,42800.0
2019-01-18,1.15,1.15,1.12,1.14,42700.0
2019-01-21,1.15,1.15,1.07,1.12,29519.0
2019-01-22,1.1,1.13,0.94,1.05,214000.0
2019-01-23,1.08,1.11,1.08,1.1,11200.0
2019-01-24,1.08,1.15,1.05,1.14,236100.0
2019-01-25,1.15,1.2,1.15,1.19,166360.0
2019-01-28,1.28,1.28,1.16,1.19,25265.0
2019-01-29,1.2,1.2,1.19,1.2,26900.0
2019-01-30,1.2,1.2,1.2,1.2,2200.0
2019-01-31,1.22,1.25,1.22,1.23,28400.0
2019-02-01,1.16,1.22,1.16,1.2,78575.0
2019-02-04,1.18,1.2,1.16,1.2,41758.0
2019-02-05,1.16,1.19,1.16,1.19,8100.0
2019-02-06,1.18,1.21,1.11,1.21,256400.0
2019-02-07,1.18,1.18,1.13,1.14,79500.0
2019-02-08,1.15,1.18,1.11,1.11,41883.0
2019-02-11,1.13,1.13,1.1,1.1,69500.0
2019-02-12,1.15,1.23,1.14,1.14,219100.0
2019-02-13,1.14,1.24,1.14,1.16,287600.0
2019-02-14,1.18,1.25,1.14,1.19,135800.0
2019-02-15,1.21,1.21,1.18,1.18,163500.0
2019-02-19,1.2,1.37,1.19,1.25,181617.0
2019-02-20,1.27,1.32,1.26,1.29,401837.0
2019-02-21,1.3,1.32,1.26,1.26,206701.0
2019-02-22,1.28,1.32,1.27,1.31,267570.0
2019-02-25,1.3,1.4,1.27,1.29,145473.0
2019-02-26,1.3,1.3,1.16,1.23,305290.0
2019-02-27,1.22,1.26,1.18,1.18,32400.0
2019-02-28,1.2,1.2,1.17,1.18,120700.0
2019-03-01,1.19,1.2,1.13,1.13,60100.0
2019-03-04,1.17,1.17,1.17,1.17,400.0
2019-03-05,1.18,1.18,1.15,1.15,4800.0
2019-03-06,1.16,1.16,1.14,1.14,11000.0
2019-03-07,1.16,1.16,1.1,1.13,61730.0
2019-03-08,1.13,1.13,1.1,1.1,43236.0
2019-03-11,1.11,1.12,1.07,1.09,90945.0
2019-03-12,1.1,1.1,1.09,1.1,8100.0
2019-03-13,1.1,1.1,1.07,1.1,9800.0
2019-03-14,1.1,1.1,1.1,1.1,5250.0
2019-03-15,1.1,1.1,1.07,1.09,53683.0
2019-03-18,1.09,1.1,1.09,1.09,2481.0
2019-03-19,1.09,1.09,1.06,1.06,23124.0
2019-03-20,1.07,1.08,1.06,1.08,203165.0
2019-03-21,1.08,1.08,1.05,1.06,44893.0
2019-03-22,1.06,1.06,1.04,1.04,48544.0
2019-03-25,1.04,1.05,1.04,1.05,8200.0
2019-03-26,1.06,1.06,1.0,1.01,192900.0
2019-03-27,1.04,1.17,1.0,1.07,1143542.0
2019-03-28,1.09,1.09,1.03,1.04,38333.0
2019-03-29,1.04,1.06,1.04,1.06,30440.0
2019-04-01,1.07,1.08,1.04,1.08,127820.0
2019-04-02,1.09,1.1,1.09,1.1,5000.0
2019-04-03,1.09,1.09,1.07,1.09,21700.0
2019-04-04,1.08,1.1,1.05,1.09,34200.0
2019-04-05,1.08,1.09,1.03,1.07,257059.0
2019-04-08,1.1,1.1,1.08,1.09,54000.0
2019-04-09,1.07,1.08,1.04,1.06,23750.0
2019-04-10,1.06,1.07,1.06,1.07,1900.0
2019-04-11,1.05,1.08,1.05,1.05,32800.0
2019-04-12,1.04,1.06,1.04,1.06,4500.0
2019-04-15,1.04,1.04,1.02,1.02,4854.0
2019-04-16,1.04,1.08,1.03,1.04,11078.0
2019-04-17,1.03,1.04,1.03,1.03,1500.0
2019-04-18,1.04,1.04,1.02,1.04,33919.0
2019-04-22,1.04,1.04,1.04,1.04,1000.0
2019-04-23,1.04,1.04,1.02,1.03,4900.0
2019-04-24,1.03,1.04,1.0,1.0,67580.0
2019-04-25,1.01,1.02,1.0,1.01,74301.0
2019-04-26,1.01,1.02,0.85,1.02,1753451.0
2019-04-29,1.05,1.05,0.98,0.99,77042.0
2019-04-30,0.98,1.02,0.98,1.02,249778.0
2019-05-01,1.03,1.05,1.02,1.04,44020.0
2019-05-02,1.03,1.05,0.99,1.04,126552.0
2019-05-03,1.05,1.05,1.01,1.03,62184.0
2019-05-06,1.04,1.08,0.97,1.05,73213.0
2019-05-07,1.01,1.04,1.0,1.03,8300.0
2019-05-08,1.04,1.05,1.0,1.02,17515.0
2019-05-09,1.03,1.05,1.01,1.03,97900.0
2019-05-10,1.05,1.07,1.0,1.07,120245.0
2019-05-13,1.05,1.05,1.01,1.05,26600.0
2019-05-14,1.02,1.02,1.0,1.0,38143.0
2019-05-15,1.03,1.03,0.97,1.0,272867.0
2019-05-16,1.0,1.0,0.99,0.99,12072.0
2019-05-17,1.01,1.01,0.99,1.01,147825.0
2019-05-21,1.0,1.01,1.0,1.01,5000.0
2019-05-22,0.99,0.99,0.98,0.98,8800.0
2019-05-23,0.98,1.01,0.96,1.0,117900.0
2019-05-24,1.02,1.07,1.02,1.07,57100.0
2019-05-27,1.07,1.07,1.02,1.02,21276.0
2019-05-28,1.01,1.01,1.0,1.0,9800.0
2019-05-29,0.99,1.0,0.98,1.0,47565.0
2019-05-30,1.01,1.04,1.01,1.03,132494.0
2019-05-31,1.03,1.05,1.03,1.04,39400.0
2019-06-03,1.05,1.06,1.04,1.05,46900.0
2019-06-04,1.03,1.03,1.0,1.03,13500.0
2019-06-05,1.04,1.05,1.0,1.0,15100.0
2019-06-06,1.0,1.01,1.0,1.0,36600.0
2019-06-07,1.02,1.02,1.0,1.0,14300.0
2019-06-10,1.0,1.0,0.96,1.0,18063.0
2019-06-11,1.0,1.0,1.0,1.0,40000.0
2019-06-12,1.0,1.02,0.99,0.99,72581.0
2019-06-13,1.0,1.0,1.0,1.0,50200.0
2019-06-14,1.01,1.04,1.01,1.03,20800.0
2019-06-17,1.02,1.03,1.0,1.01,75600.0
2019-06-18,1.04,1.04,1.0,1.01,28960.0
2019-06-19,1.0,1.01,1.0,1.01,28800.0
2019-06-20,1.02,1.06,1.0,1.02,86622.0
2019-06-21,1.06,1.06,1.02,1.03,590100.0
2019-06-24,1.03,1.05,1.02,1.05,17500.0
2019-06-25,1.1,1.1,1.04,1.05,202760.0
2019-06-26,1.05,1.06,1.05,1.05,75675.0
2019-06-27,1.05,1.08,1.03,1.07,76300.0
2019-06-28,1.09,1.12,1.09,1.1,83700.0
2019-07-02,1.1,1.2,1.1,1.16,538465.0
2019-07-03,1.21,1.22,1.15,1.18,1851004.0
2019-07-04,1.21,1.21,1.16,1.18,353810.0
2019-07-05,1.18,1.2,1.16,1.19,117846.0
2019-07-08,1.15,1.18,1.1,1.15,173655.0
2019-07-09,1.15,1.2,1.14,1.2,90255.0
2019-07-10,1.22,1.25,1.18,1.22,314250.0
2019-07-11,1.26,1.3,1.22,1.28,1605113.0
2019-07-12,1.25,1.35,1.25,1.33,81635.0
2019-07-15,1.31,1.38,1.27,1.35,527700.0
2019-07-16,1.35,1.36,1.32,1.32,712400.0
2019-07-17,1.33,1.35,1.3,1.34,149200.0
2019-07-18,1.31,1.38,1.31,1.37,412911.0
2019-07-19,1.39,1.42,1.37,1.42,610635.0
2019-07-22,1.42,1.45,1.41,1.44,467600.0
2019-07-23,1.43,1.48,1.43,1.45,352233.0
2019-07-24,1.45,1.54,1.45,1.51,656311.0
2019-07-25,1.52,1.52,1.46,1.5,1478200.0
2019-07-26,1.51,1.51,1.46,1.48,103700.0
2019-07-29,1.5,1.5,1.48,1.49,100900.0
2019-07-30,1.49,1.53,1.46,1.5,141443.0
2019-07-31,1.5,1.5,1.49,1.49,32200.0
2019-08-01,1.5,1.5,1.45,1.5,117956.0
2019-08-02,1.49,1.55,1.49,1.55,227517.0
2019-08-06,1.6,1.68,1.6,1.66,1411909.0
2019-08-07,1.7,1.8,1.69,1.74,824617.0
2019-08-08,1.74,1.74,1.63,1.7,394146.0
2019-08-09,1.7,1.74,1.68,1.72,224270.0
2019-08-12,1.72,1.72,1.65,1.72,85116.0
2019-08-13,1.7,1.7,1.63,1.65,67585.0
2019-08-14,1.68,1.68,1.59,1.59,816918.0
2019-08-15,1.66,1.67,1.57,1.67,193477.0
2019-08-16,1.67,1.67,1.6,1.65,647960.0
2019-08-19,1.65,1.65,1.58,1.6,32800.0
2019-08-20,1.63,1.64,1.53,1.64,399624.0
2019-08-21,1.63,1.63,1.57,1.62,567410.0
2019-08-22,1.63,1.63,1.6,1.61,75600.0
2019-08-23,1.6,1.66,1.6,1.66,227211.0
2019-08-26,1.67,1.68,1.61,1.65,296030.0
2019-08-27,1.66,1.74,1.63,1.67,1093824.0
2019-08-28,1.66,1.69,1.65,1.67,154300.0
2019-08-29,1.7,1.7,1.6,1.62,140972.0
2019-08-30,1.61,1.61,1.6,1.6,10116.0
2019-09-03,1.6,1.68,1.6,1.62,23431.0
2019-09-04,1.62,1.62,1.58,1.61,60187.0
2019-09-05,1.6,1.6,1.56,1.56,17145.0
2019-09-06,1.56,1.63,1.56,1.57,40791.0
2019-09-09,1.57,1.6,1.54,1.59,15900.0
2019-09-10,1.58,1.58,1.54,1.54,21200.0
2019-09-11,1.54,1.62,1.5,1.62,419415.0
2019-09-12,1.61,1.63,1.58,1.58,60731.0
2019-09-13,1.61,1.61,1.52,1.57,28400.0
2019-09-16,1.6,1.6,1.56,1.59,15318.0
2019-09-17,1.58,1.61,1.55,1.59,478602.0
2019-09-18,1.61,1.63,1.6,1.62,77500.0
2019-09-19,1.63,1.71,1.62,1.65,513895.0
2019-09-20,1.66,1.76,1.65,1.76,758397.0
2019-09-23,1.78,1.78,1.7,1.74,346952.0
2019-09-24,1.75,1.77,1.71,1.77,215893.0
2019-09-25,1.77,1.78,1.65,1.67,151739.0
2019-09-26,1.68,1.72,1.67,1.71,306806.0
2019-09-27,1.71,1.71,1.63,1.68,141100.0
2019-09-30,1.64,1.64,1.48,1.58,213196.0
2019-10-01,1.68,1.68,1.54,1.59,203706.0
2019-10-02,1.56,1.59,1.51,1.57,104366.0
2019-10-03,1.6,1.65,1.56,1.63,47201.0
2019-10-04,1.65,1.66,1.63,1.64,87740.0
2019-10-07,1.63,1.65,1.61,1.62,118518.0
2019-10-08,1.65,1.67,1.64,1.66,123820.0
2019-10-09,1.66,1.67,1.66,1.67,163700.0
2019-10-10,1.66,1.66,1.6,1.64,78900.0
2019-10-11,1.74,1.74,1.63,1.63,96100.0
2019-10-15,1.62,1.65,1.46,1.48,60400.0
2019-10-16,1.5,1.54,1.46,1.49,31200.0
2019-10-17,1.46,1.5,1.45,1.47,29400.0
2019-10-18,1.45,1.53,1.44,1.52,7754.0
2019-10-21,1.57,1.57,1.42,1.5,102100.0
2019-10-22,1.57,1.59,1.51,1.51,21250.0
2019-10-23,1.52,1.55,1.5,1.53,66750.0
2019-10-24,1.54,1.65,1.54,1.62,150438.0
2019-10-25,1.65,1.68,1.62,1.68,602693.0
2019-10-28,1.68,1.68,1.62,1.62,54100.0
2019-10-29,1.59,1.61,1.54,1.61,714750.0
2019-10-30,1.6,1.65,1.59,1.62,568245.0
2019-10-31,1.65,1.68,1.63,1.67,99364.0
2019-11-01,1.65,1.67,1.63,1.66,11901.0
2019-11-04,1.68,1.7,1.66,1.66,127070.0
2019-11-05,1.6,1.63,1.55,1.58,28969.0
2019-11-06,1.56,1.64,1.56,1.59,28614.0
2019-11-07,1.62,1.67,1.5,1.56,80900.0
2019-11-08,1.57,1.57,1.5,1.5,31300.0
2019-11-11,1.57,1.57,1.49,1.49,23133.0
2019-11-12,1.5,1.5,1.48,1.48,13000.0
2019-11-13,1.48,1.56,1.42,1.45,39400.0
2019-11-14,1.47,1.52,1.47,1.51,44370.0
2019-11-15,1.5,1.52,1.49,1.5,122700.0
2019-11-18,1.55,1.56,1.5,1.52,38714.0
2019-11-19,1.53,1.53,1.47,1.49,71048.0
2019-11-20,1.5,1.64,1.5,1.6,318419.0
2019-11-21,1.6,1.62,1.59,1.6,27401.0
2019-11-22,1.6,1.65,1.6,1.65,125560.0
2019-11-25,1.6,1.66,1.6,1.66,513502.0
2019-11-26,1.66,1.66,1.63,1.64,90601.0
2019-11-27,1.65,1.67,1.64,1.64,118900.0
2019-11-28,1.65,1.7,1.63,1.65,217700.0
2019-11-29,1.7,1.72,1.67,1.71,274400.0
2019-12-02,1.72,1.77,1.71,1.76,284510.0
2019-12-03,1.77,1.82,1.75,1.75,418095.0
2019-12-04,1.75,1.84,1.73,1.83,230500.0
2019-12-05,1.81,1.83,1.74,1.76,129540.0
2019-12-06,1.74,1.8,1.74,1.79,93900.0
2019-12-09,1.8,1.8,1.75,1.76,35551.0
2019-12-10,1.76,1.78,1.68,1.71,479722.0
2019-12-11,1.69,1.69,1.6,1.66,7248100.0
2019-12-12,1.66,1.7,1.63,1.7,188775.0
2019-12-13,1.69,1.7,1.64,1.7,64164.0
2019-12-16,1.7,1.7,1.68,1.68,106900.0
2019-12-17,1.67,1.68,1.67,1.67,24700.0
2019-12-18,1.68,1.7,1.67,1.69,122800.0
2019-12-19,1.68,1.81,1.65,1.8,2412900.0
2019-12-20,1.7,1.9,1.7,1.89,1192150.0
2019-12-23,1.9,1.95,1.86,1.95,509906.0
2019-12-24,1.97,1.97,1.93,1.96,578819.0
2019-12-27,1.96,1.97,1.95,1.95,316660.0
2019-12-30,1.95,1.96,1.9,1.93,157245.0
2019-12-31,1.95,2.05,1.9,2.0,678230.0
2020-01-02,2.05,2.05,1.95,1.98,199600.0
2020-01-03,1.97,2.0,1.97,1.99,85800.0
2020-01-06,2.0,2.01,1.82,1.86,284980.0
2020-01-07,1.86,1.87,1.77,1.85,73679.0
2020-01-08,1.87,1.89,1.8,1.84,162651.0
2020-01-09,1.82,1.86,1.8,1.86,33600.0
2020-01-10,1.87,2.1,1.84,2.1,742473.0
2020-01-13,2.08,2.08,1.92,2.01,186933.0
2020-01-14,2.04,2.04,1.95,2.02,166297.0
2020-01-15,2.02,2.05,2.0,2.02,35900.0
2020-01-16,2.02,2.03,1.95,1.97,99931.0
2020-01-17,2.01,2.13,2.0,2.07,352088.0
2020-01-20,2.14,2.19,2.12,2.14,294829.0
2020-01-21,2.18,2.2,2.09,2.19,641862.0
2020-01-22,2.25,2.35,2.18,2.28,943932.0
2020-01-23,2.33,2.37,2.29,2.35,464366.0
2020-01-24,2.38,2.4,2.35,2.37,153602.0
2020-01-27,2.4,2.4,2.35,2.36,82182.0
2020-01-28,2.35,2.35,2.29,2.3,150308.0
2020-01-29,2.3,2.42,2.3,2.41,182679.0
2020-01-30,2.45,2.51,2.38,2.51,242795.0
2020-01-31,2.55,2.58,2.53,2.55,206042.0
2020-02-03,2.57,2.57,2.49,2.49,80740.0
2020-02-04,2.5,2.54,2.42,2.54,201301.0
2020-02-05,2.54,2.54,2.44,2.45,131505.0
2020-02-06,2.44,2.45,2.4,2.43,77178.0
2020-02-07,2.43,2.5,2.4,2.43,157350.0
2020-02-10,2.45,2.45,2.37,2.39,74154.0
2020-02-11,2.35,2.39,2.27,2.28,183653.0
2020-02-12,2.24,2.36,2.22,2.3,151098.0
2020-02-13,2.3,2.42,2.3,2.41,541590.0
2020-02-14,2.41,2.43,2.32,2.33,46915.0
2020-02-18,2.41,2.45,2.37,2.41,157991.0
2020-02-19,2.43,2.43,2.35,2.39,62232.0
2020-02-20,2.3,2.4,2.3,2.36,155830.0
2020-02-21,2.37,2.6,2.37,2.55,529760.0
2020-02-24,2.56,2.7,2.4,2.46,265233.0
2020-02-25,2.47,2.47,2.36,2.43,100654.0
2020-02-26,2.42,2.51,2.36,2.5,127758.0
2020-02-27,2.49,2.49,2.32,2.4,105517.0
2020-02-28,2.25,2.35,1.99,2.32,487268.0
2020-03-02,2.48,2.48,2.27,2.31,144406.0
2020-03-03,2.39,2.4,2.19,2.33,110520.0
2020-03-04,2.37,2.37,2.26,2.28,63473.0
2020-03-05,2.25,2.27,2.15,2.17,118655.0
2020-03-06,2.21,2.21,2.11,2.16,102805.0
2020-03-09,2.06,2.24,1.995,2.2,256934.0
2020-03-10,2.24,2.24,2.12,2.12,168043.0
2020-03-11,2.14,2.16,2.0,2.04,56100.0
2020-03-12,1.95,1.99,1.7,1.83,504341.0
2020-03-13,1.88,1.94,1.56,1.6,697410.0
2020-03-16,1.55,1.78,1.48,1.73,187698.0
2020-03-17,1.6,1.96,1.53,1.7,185658.0
2020-03-18,1.65,1.8,1.53,1.7,224918.0
2020-03-19,1.79,1.79,1.61,1.68,309400.0
2020-03-20,1.72,1.8,1.63,1.76,158300.0
2020-03-23,1.7,2.19,1.7,2.1,514235.0
2020-03-24,2.13,2.28,2.08,2.21,261302.0
2020-03-25,2.25,2.27,2.06,2.27,287745.0
2020-03-26,2.25,2.45,2.04,2.2,368915.0
2020-03-27,2.0,2.07,1.95,2.05,944644.0
2020-03-30,2.03,2.05,1.97,2.01,391103.0
2020-03-31,2.0,2.04,1.95,2.0,125719.0
2020-04-01,2.02,2.07,1.97,1.98,242402.0
2020-04-02,2.01,2.14,2.01,2.12,494862.0
2020-04-03,2.13,2.15,1.98,2.01,263601.0
2020-04-06,2.1,2.24,2.08,2.24,743191.0
2020-04-07,2.24,2.28,2.03,2.18,147205.0
2020-04-08,2.22,2.24,2.16,2.2,61190.0
2020-04-09,2.27,2.37,2.22,2.28,555234.0
2020-04-13,2.3,2.34,2.28,2.29,336994.0
2020-04-14,2.31,2.45,2.25,2.41,1729756.0
2020-04-15,2.37,2.48,2.3,2.4,668615.0
2020-04-16,2.45,2.47,2.38,2.39,286290.0
2020-04-17,2.36,2.46,2.33,2.43,1052950.0
2020-04-20,2.45,2.59,2.45,2.58,478964.0
2020-04-21,2.55,3.11,2.51,2.92,2657507.0
2020-04-22,3.04,3.04,2.87,2.96,775881.0
2020-04-23,2.94,3.22,2.91,3.08,1710164.0
2020-04-24,3.15,3.19,3.08,3.11,565439.0
2020-04-27,3.15,3.37,3.07,3.26,537149.0
2020-04-28,3.27,3.42,3.21,3.35,514717.0
2020-04-29,3.35,3.4,3.16,3.27,1027754.0
2020-04-30,3.31,3.35,3.09,3.14,428604.0
2020-05-01,3.11,3.26,3.1,3.15,287135.0
2020-05-04,3.17,3.44,3.17,3.39,379384.0
2020-05-05,3.41,3.46,3.35,3.39,286135.0
2020-05-06,3.38,3.49,3.35,3.47,688735.0
2020-05-07,3.48,3.48,3.325,3.43,292345.0
2020-05-08,3.39,3.7,3.35,3.51,2053234.0
2020-05-11,3.54,3.62,3.51,3.54,433546.0
2020-05-12,3.55,3.58,3.4,3.51,1325192.0
2020-05-13,3.46,3.51,3.36,3.51,596829.0
2020-05-14,3.44,3.73,3.42,3.69,534372.0
2020-05-15,3.71,3.84,3.63,3.77,711883.0
2020-05-19,3.84,3.97,3.71,3.93,914887.0
2020-05-20,3.94,4.06,3.76,3.85,542843.0
2020-05-21,3.85,4.01,3.64,3.73,458174.0
2020-05-22,3.78,3.87,3.6,3.73,276889.0
2020-05-25,3.72,3.72,3.57,3.63,105286.0
2020-05-26,3.64,3.65,3.23,3.36,843547.0
2020-05-27,3.26,3.36,3.18,3.32,293699.0
2020-05-28,3.39,3.44,3.32,3.37,184042.0
2020-05-29,3.44,3.46,3.33,3.45,492153.0
2020-06-01,3.45,3.45,3.34,3.35,236170.0
2020-06-02,3.35,3.39,3.22,3.31,306266.0
2020-06-03,3.27,3.3,3.12,3.17,224471.0
2020-06-04,3.2,3.34,3.1,3.25,306177.0
2020-06-05,3.2,3.24,3.07,3.2,222767.0
2020-06-08,3.22,3.34,3.1,3.22,217033.0
2020-06-09,3.26,3.32,3.17,3.21,346330.0
2020-06-10,3.21,3.45,3.175,3.38,183678.0
2020-06-11,3.46,3.46,3.18,3.24,136183.0
2020-06-12,3.26,3.43,3.21,3.32,292651.0
2020-06-15,3.26,3.65,3.18,3.45,349988.0
2020-06-16,3.51,3.6,3.39,3.43,409326.0
2020-06-17,3.33,3.46,3.31,3.41,643876.0
2020-06-18,3.42,3.57,3.36,3.45,194484.0
2020-06-19,3.5,3.75,3.5,3.67,675760.0
2020-06-22,3.7,3.85,3.57,3.61,162189.0
2020-06-23,3.67,3.85,3.62,3.76,520667.0
2020-06-24,3.75,3.75,3.52,3.62,220576.0
2020-06-25,3.62,3.74,3.58,3.69,133073.0
2020-06-26,3.63,3.72,3.5,3.72,398562.0
2020-06-29,3.7,3.72,3.62,3.71,216066.0
2020-06-30,3.77,3.92,3.7,3.82,258218.0
2020-07-02,3.81,3.95,3.74,3.83,276680.0
2020-07-03,3.81,3.84,3.71,3.77,79213.0
2020-07-06,3.84,3.93,3.78,3.92,147728.0
2020-07-07,3.93,3.99,3.86,3.86,307298.0
2020-07-08,3.94,4.13,3.9,3.96,757317.0
2020-07-09,4.05,4.15,4.04,4.11,472023.0
2020-07-10,4.15,4.15,4.0,4.09,215967.0
2020-07-13,4.15,4.15,3.9,4.0,349033.0
2020-07-14,3.91,3.99,3.77,3.87,405214.0
2020-07-15,3.85,3.94,3.73,3.73,442290.0
2020-07-16,3.79,3.88,3.64,3.7,236092.0
2020-07-17,3.8,4.02,3.66,3.9,769400.0
2020-07-20,3.95,4.2,3.95,4.16,649309.0
2020-07-21,4.21,4.74,4.18,4.55,1400937.0
2020-07-22,4.68,4.84,4.59,4.84,762691.0
2020-07-23,4.8,4.97,4.58,4.92,1026221.0
2020-07-24,4.92,4.98,4.68,4.91,826864.0
2020-07-27,5.09,5.39,4.86,4.96,594907.0
2020-07-28,4.96,5.21,4.79,4.95,280632.0
2020-07-29,4.94,5.0,4.75,4.9,229032.0
2020-07-30,4.87,5.08,4.77,5.07,629438.0
2020-07-31,5.16,6.0,5.14,5.7,1500980.0
2020-08-04,6.0,7.51,5.95,6.13,1100309.0
2020-08-05,6.28,6.82,6.23,6.81,2011484.0
2020-08-06,6.79,7.35,6.63,6.86,1526254.0
2020-08-07,6.73,6.84,6.51,6.64,649491.0
2020-08-10,6.73,7.05,6.7,6.85,791813.0
2020-08-11,6.51,6.53,6.05,6.11,777118.0
2020-08-12,6.23,6.61,6.15,6.5,450278.0
2020-08-13,6.59,6.6,6.3,6.48,695871.0
2020-08-14,6.65,7.15,6.65,6.94,1420976.0
2020-08-17,7.1,7.1,6.72,6.82,574971.0
2020-08-18,7.0,7.0,6.46,6.55,538351.0
2020-08-19,6.7,6.7,6.27,6.38,184055.0
2020-08-20,6.4,6.6,6.4,6.48,351408.0
2020-08-21,6.4,6.5,6.01,6.08,504835.0
2020-08-24,6.21,6.21,5.92,6.03,1118336.0
2020-08-25,5.93,6.04,5.915,5.95,460202.0
2020-08-26,5.97,6.02,5.86,5.96,446120.0
2020-08-27,6.01,6.31,5.76,5.89,996724.0
2020-08-28,6.01,6.12,5.82,5.91,285426.0
2020-08-31,6.0,6.06,5.75,5.84,344501.0
2020-09-01,5.95,5.97,5.76,5.8,395565.0
2020-09-02,5.84,5.87,5.42,5.56,1008224.0
2020-09-03,5.56,5.56,5.12,5.47,537176.0
2020-09-04,5.53,5.57,5.31,5.45,389120.0
2020-09-08,5.39,5.59,5.32,5.42,349632.0
2020-09-09,5.44,5.77,5.44,5.69,697207.0
2020-09-10,5.75,5.75,5.5,5.53,295591.0
2020-09-11,5.59,5.65,5.47,5.54,276761.0
2020-09-14,5.54,6.09,5.52,5.89,527506.0
2020-09-15,6.0,6.01,5.62,5.75,518851.0
2020-09-16,5.76,6.12,5.66,5.88,509887.0
2020-09-17,5.88,5.89,5.74,5.8,212556.0
2020-09-18,5.82,6.12,5.82,5.92,533260.0
2020-09-21,5.81,5.88,5.21,5.23,629806.0
2020-09-22,5.23,5.3,5.01,5.12,739092.0
2020-09-23,5.0,5.05,4.81,4.82,435531.0
2020-09-24,4.81,5.13,4.71,5.13,441966.0
2020-09-25,5.2,5.24,5.0,5.17,313548.0
2020-09-28,5.25,5.32,5.08,5.14,231293.0
2020-09-29,5.19,5.48,5.08,5.35,276471.0
2020-09-30,5.31,5.39,5.16,5.23,206408.0
2020-10-01,5.39,5.39,5.22,5.29,150591.0
2020-10-02,5.1,5.41,5.1,5.23,209407.0
2020-10-05,5.37,5.53,5.22,5.32,237045.0
2020-10-06,5.37,5.37,5.0,5.03,165467.0
2020-10-07,5.15,5.3,5.06,5.17,335419.0
2020-10-08,5.28,5.33,5.15,5.27,213184.0
2020-10-09,5.44,6.15,5.42,5.96,1141892.0
2020-10-13,6.0,6.02,5.61,5.64,377075.0
2020-10-14,5.74,5.82,5.62,5.71,275123.0
2020-10-15,5.65,5.75,5.55,5.67,272839.0
2020-10-16,5.72,5.72,5.41,5.45,193520.0
2020-10-19,5.48,5.75,5.4,5.4,547429.0
2020-10-20,5.48,5.61,5.45,5.52,336665.0
2020-10-21,5.57,5.7,5.47,5.47,309217.0
2020-10-22,5.5,5.5,5.27,5.3,636322.0
2020-10-23,5.4,5.53,5.28,5.46,1009098.0
2020-10-26,5.45,5.5,5.25,5.35,794950.0
2020-10-27,5.38,5.39,5.0,5.33,855538.0
2020-10-28,5.16,5.2,4.77,5.0,543385.0
2020-10-29,5.01,5.33,4.97,5.24,3568880.0
2020-10-30,5.23,5.4,5.09,5.37,766212.0
2020-11-02,5.55,5.94,5.45,5.9,778089.0
2020-11-03,5.95,6.32,5.92,6.09,751199.0
2020-11-04,6.14,6.29,5.98,6.17,422924.0
2020-11-05,6.37,6.9,6.315,6.78,852278.0
2020-11-06,6.8,7.2,6.72,7.18,730735.0
2020-11-09,6.56,6.67,6.36,6.51,793105.0
2020-11-10,6.39,6.46,5.95,6.0,534341.0
2020-11-11,6.0,6.38,5.99,6.22,672019.0
2020-11-12,6.2,6.56,6.17,6.48,486105.0
2020-11-13,6.5,6.82,6.39,6.47,287198.0
2020-11-16,6.47,6.48,6.19,6.44,457218.0
2020-11-17,6.49,6.55,5.97,6.03,586947.0
2020-11-18,6.02,6.22,5.81,6.08,818299.0
2020-11-19,6.09,6.09,5.89,5.99,607406.0
2020-11-20,6.06,6.11,5.95,5.99,614384.0
2020-11-23,5.97,6.05,5.67,6.0,841663.0
2020-11-24,5.75,6.1,5.65,6.02,969852.0
2020-11-25,6.13,6.25,5.96,6.21,703072.0
2020-11-26,6.23,6.47,5.95,6.35,467598.0
2020-11-27,6.25,6.35,6.09,6.21,451004.0
2020-11-30,5.95,6.55,5.95,6.47,1343778.0
2020-12-01,6.76,7.0,6.53,6.8,1266471.0
2020-12-02,6.8,7.09,6.71,6.96,1484173.0
2020-12-03,6.89,6.9,6.58,6.7,426887.0
2020-12-04,6.67,6.98,6.5,6.95,1063780.0
2020-12-07,6.91,6.95,6.75,6.85,819083.0
2020-12-08,6.86,6.87,6.65,6.7,720694.0
2020-12-09,6.67,6.67,6.28,6.45,502995.0
2020-12-10,6.35,6.57,6.12,6.3,470104.0
2020-12-11,6.3,6.54,6.05,6.49,745565.0
2020-12-14,6.64,6.81,6.34,6.35,1527563.0
2020-12-15,6.46,6.6,6.26,6.55,1148009.0
2020-12-16,6.53,6.67,6.21,6.62,2433733.0
2020-12-17,6.7,7.0,6.62,6.82,1709407.0
2020-12-18,6.92,7.0,6.2,6.47,2734089.0
2020-12-21,6.4,6.87,6.36,6.43,1260613.0
2020-12-22,6.4,6.52,5.99,6.05,1060459.0
2020-12-23,6.07,6.45,6.02,6.33,734068.0
2020-12-24,6.22,6.57,6.22,6.35,240615.0
2020-12-29,6.62,6.87,6.27,6.38,449226.0
2020-12-30,6.43,7.0,6.28,6.95,759015.0
2020-12-31,6.97,7.12,6.8,6.86,328957.0
2021-01-04,7.05,7.31,6.97,7.19,788632.0
2021-01-05,7.23,7.25,7.07,7.14,420818.0
2021-01-06,7.0,7.14,6.3,7.04,855390.0
2021-01-07,6.82,7.2,6.71,7.12,235298.0
2021-01-08,6.92,7.03,6.51,6.67,474766.0
2021-01-11,6.47,6.72,6.47,6.59,353497.0
2021-01-12,6.61,6.73,6.43,6.5,284610.0
2021-01-13,6.56,6.66,6.28,6.29,508093.0
2021-01-14,6.33,6.42,6.22,6.29,406232.0
2021-01-15,6.28,6.31,6.0,6.02,466856.0
2021-01-18,6.17,6.17,6.01,6.03,426798.0
2021-01-19,6.08,6.25,6.0,6.11,628996.0
2021-01-20,6.14,6.415,6.0,6.15,846317.0
2021-01-21,6.1,6.18,5.75,5.85,427193.0
2021-01-22,5.8,5.84,5.01,5.78,436275.0
2021-01-25,5.79,5.79,5.45,5.49,238413.0
2021-01-26,5.66,5.66,5.36,5.51,199666.0
2021-01-27,5.56,5.56,5.2,5.2,491134.0
2021-01-28,5.3,5.67,5.3,5.49,820093.0
2021-01-29,5.65,5.79,5.35,5.52,480120.0
2021-02-01,5.62,5.92,5.37,5.5,434419.0
2021-02-02,5.45,5.54,5.31,5.35,425189.0
2021-02-03,5.36,5.48,5.24,5.37,347268.0
2021-02-04,5.37,5.41,5.21,5.35,523031.0
2021-02-05,5.29,5.54,5.29,5.54,336492.0
2021-02-08,5.65,5.78,5.49,5.66,457810.0
2021-02-09,5.57,5.77,5.57,5.61,302252.0
2021-02-10,5.63,5.75,5.46,5.54,230988.0
2021-02-11,5.5,5.5,5.23,5.26,250288.0
2021-02-12,5.33,5.39,5.04,5.25,214568.0
2021-02-16,5.29,5.39,5.07,5.08,374945.0
2021-02-17,5.01,5.17,4.77,4.79,644653.0
2021-02-18,4.85,5.03,4.75,4.75,653353.0
2021-02-19,4.89,4.9,4.65,4.76,344181.0
2021-02-22,5.08,5.4,5.0,5.35,604243.0
2021-02-23,5.39,5.39,4.82,5.0,447460.0
2021-02-24,5.0,5.14,4.91,5.12,333365.0
2021-02-25,5.07,5.12,4.67,4.7,427295.0
2021-02-26,4.75,4.75,4.31,4.39,785624.0
2021-03-01,4.66,4.66,4.25,4.27,481940.0
2021-03-02,4.39,4.52,4.24,4.43,658135.0
2021-03-03,4.42,4.44,4.12,4.14,479267.0
2021-03-04,4.1,4.15,3.84,4.11,665779.0
2021-03-05,4.13,4.32,3.99,4.32,606175.0
2021-03-08,4.54,4.8,4.32,4.46,1120241.0
2021-03-09,4.6,4.89,4.45,4.72,684545.0
2021-03-10,4.75,4.97,4.55,4.79,457967.0
2021-03-11,4.86,4.96,4.59,4.63,474522.0
2021-03-12,4.58,4.75,4.455,4.7,502377.0
2021-03-15,4.86,5.21,4.71,5.17,857887.0
2021-03-16,5.19,5.21,4.78,4.81,431515.0
2021-03-17,4.78,4.96,4.65,4.89,457898.0
2021-03-18,4.89,5.0,4.74,4.85,549273.0
2021-03-19,4.92,4.99,4.76,4.89,370699.0
2021-03-22,4.73,4.88,4.64,4.8,340771.0
2021-03-23,4.79,4.82,4.63,4.67,387833.0
2021-03-24,4.78,4.86,4.66,4.8,457120.0
2021-03-25,4.77,4.9,4.73,4.88,397887.0
2021-03-26,4.91,4.91,4.77,4.82,346727.0
2021-03-29,4.76,4.82,4.57,4.81,318069.0
2021-03-30,4.7,4.74,4.51,4.58,352135.0
2021-03-31,4.6,4.74,4.47,4.68,903915.0
2021-04-01,4.71,4.83,4.59,4.74,610630.0
2021-04-05,4.76,4.92,4.63,4.72,269391.0
2021-04-06,4.79,4.9,4.74,4.82,301371.0
2021-04-07,4.74,4.82,4.63,4.82,431257.0
2021-04-08,4.86,5.0,4.81,5.0,274108.0
2021-04-09,4.94,5.01,4.86,4.91,146972.0
2021-04-12,4.98,5.0,4.71,4.75,196970.0
2021-04-13,4.85,4.99,4.72,4.73,453541.0
2021-04-14,4.75,4.82,4.69,4.69,252124.0
2021-04-15,4.78,5.01,4.76,4.87,417012.0
2021-04-16,4.91,5.01,4.69,4.99,361447.0
2021-04-19,4.95,4.96,4.72,4.76,243234.0
2021-04-20,4.72,4.84,4.7,4.84,138467.0
2021-04-21,4.84,5.16,4.84,5.11,479202.0
2021-04-22,5.05,5.09,4.89,4.91,276245.0
2021-04-23,4.96,4.97,4.75,4.77,245606.0
2021-04-26,4.79,4.9,4.66,4.71,283901.0
2021-04-27,4.73,4.81,4.67,4.7,411076.0
2021-04-28,4.64,4.7,4.58,4.69,311035.0
2021-04-29,4.63,4.66,4.54,4.55,384593.0
2021-04-30,4.51,4.55,4.41,4.43,412801.0
2021-05-03,4.25,4.65,4.25,4.53,692424.0
2021-05-04,4.53,4.55,4.32,4.36,389932.0
2021-05-05,4.38,4.41,4.31,4.4,134602.0
2021-05-06,4.44,4.67,4.44,4.58,392417.0
2021-05-07,4.71,5.07,4.68,5.05,587266.0
2021-05-10,5.15,5.43,5.14,5.26,666219.0
2021-05-11,5.08,5.37,5.02,5.29,456557.0
2021-05-12,5.25,5.26,4.97,5.02,275490.0
2021-05-13,5.03,5.17,4.77,4.83,314690.0
2021-05-14,4.9,4.97,4.8,4.87,343457.0
2021-05-17,4.95,5.48,4.88,5.45,706131.0
2021-05-18,5.5,5.57,5.35,5.47,568310.0
2021-05-19,5.24,5.5,5.18,5.33,489773.0
2021-05-20,5.3,5.51,5.29,5.47,199224.0
2021-05-21,5.51,5.68,5.47,5.67,561866.0
2021-05-25,5.67,5.86,5.58,5.72,409346.0
2021-05-26,5.77,5.88,5.48,5.5,487200.0
2021-05-27,5.51,5.685,5.45,5.63,268950.0
2021-05-28,5.58,5.95,5.5,5.95,515219.0
2021-05-31,5.88,5.88,5.7,5.7,103399.0
2021-06-01,5.73,5.86,5.6,5.64,520755.0
2021-06-02,5.65,5.78,5.59,5.6,287853.0
2021-06-03,5.46,5.49,5.285,5.3,433436.0
2021-06-04,5.41,5.43,5.17,5.35,427847.0
2021-06-07,5.33,5.425,5.24,5.41,298097.0
2021-06-08,5.35,5.52,5.3,5.34,196115.0
2021-06-09,5.34,5.43,5.22,5.38,186846.0
2021-06-10,5.4,5.64,5.26,5.61,365377.0
2021-06-11,5.57,5.8,5.51,5.58,357794.0
2021-06-14,5.41,6.03,5.41,5.77,641015.0
2021-06-15,5.92,6.09,5.5,5.52,627447.0
2021-06-16,5.65,6.12,5.64,5.96,995545.0
2021-06-17,5.73,5.8,5.3,5.5,745408.0
2021-06-18,5.5,5.7,5.18,5.2,744027.0
2021-06-21,5.12,5.21,4.95,5.09,348271.0
2021-06-22,5.03,5.14,4.75,4.77,391439.0
2021-06-23,4.85,4.98,4.78,4.8,194531.0
2021-06-24,4.85,4.85,4.74,4.75,228922.0
2021-06-25,4.84,4.95,4.7,4.75,222765.0
2021-06-28,4.79,4.89,4.57,4.63,208143.0
2021-06-29,4.59,4.76,4.58,4.63,227154.0
2021-06-30,4.8,5.14,4.7,5.12,551898.0
2021-07-02,4.98,5.08,4.83,5.07,504917.0
2021-07-05,5.03,5.16,4.9,4.93,172579.0
2021-07-06,5.01,5.32,5.0,5.02,333862.0
2021-07-07,5.04,5.23,4.88,4.9,221764.0
2021-07-08,4.91,4.91,4.7,4.82,217761.0
2021-07-09,4.84,5.08,4.82,4.99,194775.0
2021-07-12,4.95,5.09,4.73,4.74,192377.0
2021-07-13,4.72,4.92,4.71,4.72,104999.0
2021-07-14,4.88,4.95,4.75,4.86,160741.0
2021-07-15,4.88,4.9,4.69,4.79,135657.0
2021-07-16,4.8,4.87,4.48,4.49,152336.0
2021-07-19,4.44,4.6,4.27,4.31,405905.0
2021-07-20,4.37,4.53,4.34,4.45,233595.0
2021-07-21,4.44,4.77,4.44,4.74,290261.0
2021-07-22,4.75,4.76,4.58,4.67,120458.0
2021-07-23,4.64,4.68,4.46,4.5,294261.0
2021-07-26,4.51,4.79,4.5,4.77,600929.0
2021-07-27,4.79,4.79,4.52,4.62,301890.0
2021-07-28,4.58,4.74,4.55,4.74,180150.0
2021-07-29,4.86,4.87,4.73,4.85,135754.0
2021-07-30,4.78,5.27,4.74,5.26,565844.0
2021-08-03,5.08,5.12,4.87,4.96,287333.0
2021-08-04,5.07,5.17,4.8,4.83,292291.0
2021-08-05,4.83,4.96,4.74,4.77,204719.0
2021-08-06,4.86,4.86,4.57,4.64,173531.0
2021-08-09,4.55,4.58,4.34,4.36,296384.0
2021-08-10,4.36,4.5,4.23,4.27,307041.0
2021-08-11,4.38,4.75,4.24,4.74,256038.0
2021-08-12,4.69,4.74,4.51,4.62,230754.0
2021-08-13,4.73,4.83,4.65,4.69,120990.0
2021-08-16,4.75,4.77,4.67,4.71,74319.0
2021-08-17,4.68,4.83,4.6,4.63,483807.0
2021-08-18,4.65,4.82,4.52,4.65,164406.0
2021-08-19,4.64,4.64,4.38,4.39,200153.0
2021-08-20,4.38,4.63,4.28,4.32,177086.0
2021-08-23,4.45,4.75,4.41,4.68,151665.0
2021-08-24,4.72,4.81,4.57,4.78,155629.0
2021-08-25,4.75,4.8,4.61,4.69,104142.0
2021-08-26,4.66,4.78,4.59,4.64,88457.0
2021-08-27,4.61,5.04,4.61,4.94,234214.0
2021-08-30,4.95,4.96,4.71,4.82,196204.0
2021-08-31,4.82,5.06,4.8,4.97,464346.0
2021-09-01,5.02,5.16,4.95,4.98,332583.0
2021-09-02,4.99,5.06,4.85,4.95,186755.0
2021-09-03,5.05,5.14,4.92,4.95,543342.0
2021-09-07,4.9,4.9,4.63,4.65,232163.0
2021-09-08,4.67,4.74,4.425,4.55,756018.0
2021-09-09,4.6,4.62,4.49,4.6,393637.0
2021-09-10,4.6,4.71,4.5,4.52,178967.0
2021-09-13,4.55,4.69,4.45,4.64,293336.0
2021-09-14,4.63,4.79,4.51,4.78,282768.0
2021-09-15,4.75,4.81,4.64,4.71,242843.0
2021-09-16,4.54,4.76,4.48,4.76,291889.0
2021-09-17,4.71,4.78,4.57,4.77,203499.0
2021-09-20,4.69,4.83,4.5,4.78,279003.0
2021-09-21,4.81,4.89,4.71,4.74,213025.0
2021-09-22,4.79,4.9,4.69,4.73,184957.0
2021-09-23,4.69,4.75,4.52,4.61,203057.0
2021-09-24,4.55,4.71,4.44,4.58,299083.0
2021-09-27,4.6,4.69,4.56,4.61,147330.0
2021-09-28,4.57,4.62,4.47,4.52,199487.0
2021-09-29,4.51,4.52,4.25,4.25,396957.0
2021-09-30,4.33,4.385,4.16,4.18,337455.0
2021-10-01,4.23,4.23,4.04,4.13,210401.0
2021-10-04,4.08,4.12,3.99,4.04,213223.0
2021-10-05,4.01,4.08,3.9,4.07,123790.0
2021-10-06,4.01,4.31,4.0,4.29,242955.0
2021-10-07,4.32,4.33,4.15,4.18,242773.0
2021-10-08,4.23,4.26,3.95,4.1,802884.0
2021-10-12,3.79,4.29,3.71,4.27,686263.0
2021-10-13,4.31,4.46,4.26,4.35,380542.0
2021-10-14,4.46,4.5,4.23,4.4,201105.0
2021-10-15,4.29,4.405,4.2,4.27,282951.0
2021-10-18,4.24,4.25,3.95,3.97,346975.0
2021-10-19,4.1,4.15,3.95,4.14,387043.0
2021-10-20,4.19,4.27,4.1,4.15,396283.0
2021-10-21,4.13,4.27,4.08,4.15,242342.0
2021-10-22,4.26,4.37,4.13,4.2,348183.0
2021-10-25,4.29,4.53,4.26,4.44,295620.0
2021-10-26,4.39,4.45,4.27,4.43,224403.0
2021-10-27,4.43,4.47,4.285,4.38,180316.0
2021-10-28,4.36,4.43,4.25,4.29,203826.0
2021-10-29,4.23,4.4,4.17,4.36,155424.0
2021-11-01,4.39,4.41,4.22,4.25,135087.0
2021-11-02,4.23,4.27,4.095,4.15,189151.0
2021-11-03,4.1,4.31,4.06,4.25,160360.0
2021-11-04,4.33,4.48,4.2,4.2,166420.0
2021-11-05,4.27,4.51,4.15,4.5,203004.0
2021-11-08,4.57,4.58,4.46,4.5,219521.0
2021-11-09,4.53,4.81,4.53,4.79,276260.0
2021-11-10,4.8,4.98,4.79,4.85,384328.0
2021-11-11,4.99,5.5,4.91,5.48,621207.0
2021-11-12,5.49,5.54,5.34,5.54,401656.0
2021-11-15,5.54,5.6,5.34,5.59,195906.0
2021-11-16,5.5,5.83,5.42,5.6,704175.0
2021-11-17,5.67,5.73,5.37,5.38,306454.0
2021-11-18,5.31,5.49,5.3,5.43,585906.0
2021-11-19,5.37,5.56,5.37,5.41,440504.0
2021-11-22,5.3,5.46,5.19,5.43,312617.0
2021-11-23,5.3,5.405,5.21,5.29,253204.0
2021-11-24,5.18,5.35,5.11,5.32,173399.0
2021-11-25,5.27,5.36,5.21,5.3,95267.0
2021-11-26,5.23,5.4,5.18,5.23,386918.0
2021-11-29,5.21,5.29,5.06,5.06,361531.0
2021-11-30,5.17,5.58,5.06,5.47,485977.0
2021-12-01,5.54,5.71,5.45,5.48,322272.0
2021-12-02,5.47,5.57,5.35,5.49,285527.0
2021-12-03,5.48,5.52,5.3,5.46,274369.0
2021-12-06,5.42,5.74,5.39,5.71,352324.0
2021-12-07,5.72,5.76,5.52,5.73,290214.0
2021-12-08,5.69,5.83,5.59,5.83,206371.0
2021-12-09,5.71,5.79,5.36,5.46,276197.0
2021-12-10,5.44,5.46,5.3,5.34,250867.0
2021-12-13,5.24,5.45,5.24,5.34,180149.0
2021-12-14,5.18,5.26,5.07,5.09,288224.0
2021-12-15,5.07,5.09,4.78,4.87,678388.0
2021-12-16,4.98,5.08,4.87,4.98,396109.0
2021-12-17,4.9,5.0,4.74,4.78,284819.0
2021-12-20,4.68,4.84,4.56,4.82,260741.0
2021-12-21,4.91,4.91,4.77,4.85,149938.0
2021-12-22,4.86,4.87,4.77,4.84,122759.0
2021-12-23,4.84,4.905,4.78,4.88,72858.0
2021-12-24,4.78,4.91,4.78,4.91,12855.0
2021-12-29,4.84,4.85,4.62,4.66,208503.0
2021-12-30,4.6,4.775,4.6,4.64,167811.0
2021-12-31,4.68,4.87,4.64,4.83,85270.0
2022-01-04,4.72,4.99,4.69,4.73,189248.0
2022-01-05,4.83,4.83,4.51,4.51,166822.0
2022-01-06,4.5,4.56,4.31,4.32,199798.0
2022-01-07,4.37,4.44,4.3,4.35,291446.0
2022-01-10,4.31,4.6,4.27,4.6,205088.0
2022-01-11,4.59,4.66,4.48,4.63,164372.0
2022-01-12,4.65,4.7,4.49,4.7,161751.0
2022-01-13,4.58,4.74,4.51,4.53,325273.0
2022-01-14,4.53,4.55,4.42,4.45,100650.0
2022-01-17,4.46,4.55,4.41,4.49,21410.0
2022-01-18,4.5,4.54,4.38,4.45,157071.0
2022-01-19,4.52,5.07,4.485,5.07,600040.0
2022-01-20,5.09,5.18,4.96,5.04,753908.0
2022-01-21,5.07,5.07,4.78,4.8,272968.0
2022-01-24,4.76,4.8,4.52,4.73,520698.0
2022-01-25,4.69,5.14,4.66,5.09,438995.0
2022-01-26,4.77,5.06,4.67,4.69,450257.0
2022-01-27,4.56,4.75,4.38,4.38,442514.0
2022-01-28,4.33,4.38,4.11,4.15,423124.0
2022-01-31,4.21,4.275,4.125,4.18,480856.0
2022-02-01,4.23,4.35,4.14,4.31,224820.0
2022-02-02,4.33,4.42,4.2,4.34,227318.0
2022-02-03,4.29,4.29,4.08,4.15,348347.0
2022-02-04,4.11,4.21,4.07,4.16,464606.0
2022-02-07,4.17,4.62,4.12,4.53,673975.0
2022-02-08,4.54,4.65,4.41,4.52,392571.0
2022-02-09,4.56,4.65,4.41,4.41,380264.0
2022-02-10,4.39,4.55,4.26,4.29,421691.0
2022-02-11,4.32,4.8,4.28,4.72,722465.0
2022-02-14,4.76,4.89,4.65,4.86,668057.0
2022-02-15,4.62,4.82,4.6,4.76,238960.0
2022-02-16,4.8,4.97,4.74,4.94,238927.0
2022-02-17,5.01,5.17,4.86,5.05,632307.0
2022-02-18,5.06,5.1,4.85,5.03,439944.0
2022-02-22,5.04,5.04,4.73,4.8,446773.0
2022-02-23,4.78,5.03,4.76,5.03,331724.0
2022-02-24,5.25,5.26,4.815,4.86,869064.0
2022-02-25,4.81,5.0,4.74,4.91,358346.0
2022-02-28,5.02,5.08,4.92,5.04,340882.0
2022-03-01,5.08,5.37,5.04,5.37,754268.0
2022-03-02,5.25,5.45,5.13,5.37,522788.0
2022-03-03,5.35,5.46,5.2,5.46,526310.0
2022-03-04,5.49,5.79,5.44,5.79,483679.0
2022-03-07,5.77,5.86,5.65,5.8,661733.0
2022-03-08,5.87,6.1,5.74,5.99,1200100.0
2022-03-09,5.67,5.98,5.52,5.94,550808.0
2022-03-10,6.0,6.29,5.81,6.23,2173820.0
2022-03-11,6.01,6.1,5.86,5.94,420054.0
2022-03-14,5.79,5.99,5.37,5.48,465172.0
2022-03-15,5.41,5.54,5.35,5.46,301405.0
2022-03-16,5.5,5.53,5.19,5.49,363034.0
2022-03-17,5.6,5.99,5.54,5.85,402049.0
2022-03-18,5.82,6.09,5.7,6.05,474112.0
2022-03-21,6.04,6.3,5.85,6.22,470258.0
2022-03-22,6.0,6.08,5.89,5.96,278347.0
2022-03-23,6.0,6.01,5.84,6.01,295908.0
2022-03-24,6.05,6.19,5.96,5.98,323963.0
2022-03-25,6.14,6.14,5.98,6.1,381776.0
2022-03-28,6.05,6.09,5.84,5.94,434103.0
2022-03-29,5.75,6.11,5.75,6.1,353446.0
2022-03-30,6.1,6.25,6.01,6.19,553777.0
2022-03-31,6.1,6.2,5.94,5.98,398641.0
2022-04-01,5.93,6.28,5.93,6.26,398156.0
2022-04-04,6.29,6.29,6.06,6.21,144757.0
2022-04-05,6.16,6.37,6.05,6.16,345060.0
2022-04-06,6.16,6.32,6.0,6.2,327173.0
2022-04-07,6.2,6.24,5.99,6.03,546467.0
2022-04-08,6.05,6.35,5.85,6.21,461332.0
2022-04-11,6.19,6.29,6.11,6.14,217528.0
2022-04-12,6.18,6.35,6.12,6.19,397794.0
2022-04-13,6.3,6.35,6.1,6.34,433113.0
2022-04-14,6.3,6.54,6.24,6.5,477253.0
2022-04-18,6.55,6.6,6.24,6.26,250606.0
2022-04-19,6.23,6.26,6.04,6.15,243468.0
2022-04-20,6.12,6.18,6.01,6.07,366190.0
2022-04-21,5.97,5.99,5.7,5.84,566985.0
2022-04-22,5.69,5.85,5.56,5.6,280858.0
2022-04-25,5.39,5.55,5.16,5.31,434067.0
2022-04-26,5.35,5.37,5.14,5.15,249983.0
2022-04-27,5.2,5.42,5.115,5.18,118791.0
2022-04-28,5.2,5.37,5.1,5.35,709286.0
2022-04-29,5.43,5.56,5.12,5.45,291303.0
2022-05-02,5.28,5.33,5.18,5.27,197866.0
2022-05-03,5.27,5.51,5.27,5.51,125072.0
2022-05-04,5.51,5.78,5.43,5.75,307982.0
2022-05-05,5.81,5.88,5.55,5.65,421049.0
2022-05-06,5.57,5.63,5.5,5.61,196907.0
2022-05-09,5.48,5.57,5.17,5.18,500348.0
2022-05-10,5.32,5.35,4.74,4.86,357278.0
2022-05-11,4.88,5.23,4.88,5.22,787558.0
2022-05-12,5.09,5.13,4.75,4.93,816549.0
2022-05-13,5.07,5.13,4.81,5.0,233388.0
2022-05-16,5.04,5.11,4.97,5.09,299614.0
2022-05-17,5.18,5.43,5.16,5.28,586021.0
2022-05-18,5.26,5.32,5.2,5.29,332333.0
2022-05-19,5.4,5.46,5.28,5.39,675431.0
2022-05-20,5.39,5.48,5.28,5.39,300930.0
2022-05-24,5.44,5.44,5.14,5.2,214295.0
2022-05-25,5.14,5.27,5.08,5.17,291312.0
2022-05-26,5.14,5.25,5.07,5.18,235281.0
2022-05-27,5.22,5.22,5.05,5.12,238261.0
2022-05-30,5.13,5.35,5.07,5.14,76864.0
2022-05-31,5.0,5.0,4.71,4.8,586737.0
2022-06-01,4.86,4.88,4.71,4.85,287715.0
2022-06-02,4.91,5.4,4.75,5.39,587647.0
2022-06-03,5.3,5.57,5.3,5.51,249717.0
2022-06-06,5.57,5.65,5.16,5.2,202712.0
2022-06-07,5.17,5.23,5.07,5.19,132779.0
2022-06-08,5.14,5.24,5.06,5.16,357242.0
2022-06-09,5.12,5.18,4.91,5.13,365493.0
2022-06-10,5.05,5.51,4.96,5.49,475369.0
2022-06-13,5.0,5.15,4.54,4.58,926452.0
2022-06-14,4.64,4.67,4.34,4.39,471130.0
2022-06-15,4.54,4.64,4.375,4.56,452707.0
2022-06-16,4.48,4.61,4.36,4.6,579748.0
2022-06-17,4.59,4.61,4.35,4.37,470862.0
2022-06-20,4.38,4.38,4.18,4.19,133531.0
2022-06-21,4.31,4.39,4.19,4.32,321299.0
2022-06-22,4.27,4.3,4.11,4.12,162927.0
2022-06-23,4.12,4.19,3.88,3.88,587942.0
2022-06-24,3.93,4.07,3.79,4.05,245105.0
2022-06-27,4.03,4.09,3.93,3.98,143038.0
2022-06-28,4.03,4.03,3.72,3.75,240274.0
2022-06-29,3.81,3.82,3.61,3.68,198270.0
2022-06-30,3.65,3.71,3.51,3.52,268152.0
2022-07-04,3.56,3.71,3.38,3.71,90805.0
2022-07-05,3.68,3.68,3.38,3.42,347472.0
2022-07-06,3.43,3.46,3.2,3.4,456081.0
2022-07-07,3.46,3.5,3.38,3.44,277291.0
2022-07-08,3.46,3.49,3.3,3.42,299902.0
2022-07-11,3.4,3.45,3.31,3.32,268781.0
2022-07-12,3.33,3.5,3.3,3.37,387096.0
2022-07-13,3.36,3.53,3.28,3.45,361727.0
2022-07-14,3.33,3.35,3.13,3.2,276175.0
2022-07-15,3.25,3.26,2.99,3.12,389767.0
2022-07-18,3.16,3.35,3.16,3.17,350530.0
2022-07-19,3.22,3.31,3.165,3.27,235465.0
2022-07-20,3.28,3.335,3.19,3.22,184872.0
2022-07-21,3.24,3.5,3.21,3.41,1058655.0
2022-07-22,3.45,3.59,3.34,3.39,666374.0
2022-07-25,3.39,3.44,3.29,3.32,305387.0
2022-07-26,3.33,3.49,3.32,3.49,191729.0
2022-07-27,3.47,3.72,3.4,3.67,435475.0
2022-07-28,3.78,3.96,3.7,3.91,475810.0
2022-07-29,3.99,3.99,3.705,3.86,305094.0
2022-08-02,3.85,3.91,3.79,3.81,244638.0
2022-08-03,3.85,3.86,3.69,3.79,246293.0
2022-08-04,3.85,4.21,3.85,4.18,427415.0
2022-08-05,4.05,4.185,3.98,4.16,300556.0
2022-08-08,4.21,4.45,4.15,4.41,368395.0
2022-08-09,4.49,4.49,4.31,4.42,167775.0
2022-08-10,4.5,4.5,4.26,4.35,249895.0
2022-08-11,4.4,4.445,4.28,4.36,290301.0
2022-08-12,4.39,4.69,4.38,4.69,740472.0
2022-08-15,4.51,4.65,4.48,4.64,354899.0
2022-08-16,4.65,4.66,4.55,4.65,204591.0
2022-08-17,4.57,4.63,4.4,4.45,477197.0
2022-08-18,4.5,4.52,4.3,4.4,309183.0
2022-08-19,4.38,4.38,4.24,4.28,1355882.0
2022-08-22,4.25,4.4,4.23,4.39,298424.0
2022-08-23,4.39,4.62,4.33,4.55,222211.0
2022-08-24,4.55,4.77,4.54,4.59,430542.0
2022-08-25,4.61,4.61,4.33,4.36,258560.0
2022-08-26,4.33,4.505,4.33,4.5,481116.0
2022-08-29,4.46,4.65,4.42,4.54,452252.0
2022-08-30,4.51,4.51,4.23,4.44,808949.0
2022-08-31,4.4,4.5,4.29,4.39,618243.0
2022-09-01,4.24,4.33,4.16,4.16,364329.0
2022-09-02,4.3,4.51,4.19,4.48,461251.0
2022-09-06,4.45,4.5,4.17,4.17,528449.0
2022-09-07,4.17,4.42,4.14,4.35,289313.0
2022-09-08,4.29,4.32,4.195,4.29,466198.0
2022-09-09,4.4,4.56,4.22,4.24,957036.0
2022-09-12,4.32,4.49,4.13,4.46,1446160.0
2022-09-13,4.23,4.32,4.07,4.13,552832.0
2022-09-14,4.16,4.21,4.09,4.21,439219.0
2022-09-15,4.18,4.26,3.98,4.07,502906.0
2022-09-16,3.99,4.17,3.93,4.15,579999.0
2022-09-19,4.04,4.22,4.04,4.19,212133.0
2022-09-20,4.09,4.2,4.01,4.13,171465.0
2022-09-21,4.19,4.24,4.03,4.15,222906.0
2022-09-22,4.19,4.26,4.06,4.09,262196.0
2022-09-23,3.97,4.17,3.95,4.11,2393090.0
2022-09-26,4.09,4.15,3.865,3.9,248178.0
2022-09-27,3.95,4.04,3.89,3.91,194124.0
2022-09-28,3.98,4.26,3.98,4.25,456456.0
2022-09-29,4.19,4.3,4.14,4.28,253490.0
2022-09-30,4.25,4.545,4.175,4.51,399387.0
2022-10-03,4.57,4.78,4.42,4.75,411877.0
2022-10-04,4.84,5.01,4.805,4.93,354836.0
2022-10-05,4.88,4.98,4.8,4.95,255189.0
2022-10-06,4.92,5.09,4.9,5.07,183745.0
2022-10-07,4.98,5.05,4.78,4.78,332540.0
2022-10-11,4.63,4.77,4.54,4.62,228397.0
2022-10-12,4.65,4.88,4.63,4.81,315735.0
2022-10-13,4.73,4.81,4.54,4.79,364993.0
2022-10-14,4.76,4.79,4.55,4.57,233122.0
2022-10-17,4.7,4.705,4.64,4.68,209134.0
2022-10-18,4.7,4.7,4.6,4.6,147315.0
2022-10-19,4.48,4.55,4.33,4.39,100601.0
2022-10-20,4.42,4.56,4.32,4.39,237979.0
2022-10-21,4.38,4.565,4.37,4.51,686978.0
2022-10-24,4.44,4.5,4.35,4.46,136815.0
2022-10-25,4.45,4.59,4.44,4.51,172652.0
2022-10-26,4.56,4.66,4.46,4.57,242314.0
2022-10-27,4.6,4.62,4.42,4.43,158844.0
2022-10-28,4.33,4.4,4.21,4.32,244111.0
2022-10-31,4.25,4.39,4.2,4.3,97425.0
2022-11-01,4.49,4.49,4.34,4.35,114508.0
2022-11-02,4.4,4.46,4.18,4.21,422370.0
2022-11-03,4.11,4.23,4.07,4.17,279442.0
2022-11-04,4.35,4.57,4.16,4.53,471708.0
2022-11-07,4.51,4.655,4.51,4.61,362441.0
2022-11-08,4.6,4.95,4.6,4.89,337826.0
2022-11-09,4.84,4.88,4.63,4.64,197527.0
2022-11-10,4.89,4.99,4.72,4.98,315732.0
2022-11-11,4.89,4.94,4.6,4.74,426797.0
2022-11-14,4.71,4.835,4.69,4.83,204782.0
2022-11-15,4.8,4.85,4.63,4.66,274296.0
2022-11-16,4.65,4.68,4.47,4.5,254142.0
2022-11-17,4.42,4.6,4.4,4.57,311097.0
2022-11-18,4.52,4.57,4.48,4.57,102450.0
2022-11-21,4.51,4.73,4.47,4.73,281146.0
2022-11-22,4.65,5.12,4.55,4.94,853063.0
2022-11-23,4.93,5.39,4.89,5.36,453912.0
2022-11-24,5.39,5.5,5.33,5.41,140545.0
2022-11-25,5.38,5.38,5.16,5.2,112753.0
2022-11-28,5.14,5.2,4.75,4.79,411717.0
2022-11-29,4.85,4.89,4.68,4.76,310172.0
2022-11-30,4.86,5.02,4.78,5.0,268885.0
2022-12-01,5.16,5.32,5.04,5.28,332710.0
2022-12-02,5.16,5.29,5.12,5.23,270483.0
2022-12-05,5.23,5.23,5.01,5.06,159703.0
2022-12-06,5.12,5.19,4.91,4.91,138983.0
2022-12-07,4.95,5.19,4.95,5.08,135524.0
2022-12-08,5.15,5.15,4.96,4.96,123327.0
2022-12-09,5.04,5.19,4.93,5.04,215181.0
2022-12-12,4.99,5.09,4.955,5.06,389701.0
2022-12-13,5.24,5.31,5.09,5.12,230853.0
2022-12-14,5.1,5.24,5.06,5.21,328654.0
2022-12-15,5.01,5.18,4.94,5.16,383565.0
2022-12-16,5.13,5.26,5.055,5.22,477692.0
2022-12-19,5.21,5.21,4.98,5.0,195882.0
2022-12-20,5.17,5.47,5.13,5.39,505818.0
2022-12-21,5.46,5.53,5.43,5.51,811037.0
2022-12-22,5.36,5.5,5.3,5.46,316714.0
2022-12-23,5.41,5.69,5.26,5.67,433934.0
2022-12-28,5.71,5.73,5.58,5.67,190037.0
2022-12-29,5.71,5.74,5.465,5.54,202418.0
2022-12-30,5.55,5.6,5.425,5.48,135179.0
2023-01-03,5.63,5.71,5.55,5.64,235577.0
2023-01-04,5.72,5.8,5.44,5.49,1127911.0
2023-01-05,5.4,5.58,5.25,5.56,320725.0
2023-01-06,5.65,5.73,5.51,5.69,278385.0
2023-01-09,5.75,5.84,5.56,5.59,169872.0
2023-01-10,5.63,5.78,5.63,5.78,144060.0
2023-01-11,5.8,5.84,5.64,5.71,254336.0
2023-01-12,5.75,5.75,5.675,5.72,174233.0
2023-01-13,5.7,5.75,5.63,5.7,205883.0
2023-01-16,5.61,5.7,5.43,5.54,217336.0
2023-01-17,5.4,5.51,5.0,5.19,1068891.0
2023-01-18,5.19,5.25,5.135,5.22,760510.0
2023-01-19,5.26,5.38,5.13,5.36,403068.0
2023-01-20,5.31,5.39,5.26,5.33,118767.0
2023-01-23,5.3,5.31,5.21,5.29,216684.0
2023-01-24,5.22,5.37,5.21,5.35,367513.0
2023-01-25,5.28,5.59,5.28,5.54,294999.0
2023-01-26,5.45,5.55,5.44,5.5,302910.0
2023-01-27,5.46,5.55,5.29,5.38,294818.0
2023-01-30,5.37,5.56,5.3,5.55,597467.0
2023-01-31,5.5,5.75,5.38,5.74,1415615.0
2023-02-01,5.72,5.8,5.575,5.79,1953785.0
2023-02-02,5.77,5.85,5.535,5.72,685695.0
2023-02-03,5.54,5.63,5.385,5.49,764660.0
2023-02-06,5.46,5.46,5.1,5.27,1146660.0
2023-02-07,5.27,5.61,5.265,5.6,1102782.0
2023-02-08,5.63,5.78,5.56,5.68,906771.0
2023-02-09,5.73,5.75,5.51,5.65,1518002.0
2023-02-10,5.67,5.7,5.45,5.55,516457.0
2023-02-13,5.54,5.72,5.48,5.57,527693.0
2023-02-14,5.55,5.57,5.43,5.5,195746.0
2023-02-15,5.39,5.52,5.31,5.5,284188.0
2023-02-16,5.23,5.66,5.22,5.64,288025.0
2023-02-17,5.58,5.64,5.52,5.58,141168.0
2023-02-21,5.56,5.64,5.51,5.54,426842.0
2023-02-22,5.53,5.55,5.42,5.45,183449.0
2023-02-23,5.49,5.62,5.28,5.58,237156.0
2023-02-24,5.46,5.64,5.44,5.6,304589.0
2023-02-27,5.6,5.9,5.47,5.81,2099082.0
2023-02-28,5.81,5.97,5.74,5.95,747568.0
2023-03-01,5.98,6.05,5.945,5.96,734281.0
2023-03-02,5.92,5.95,5.805,5.81,185782.0
2023-03-03,5.89,6.0,5.8,6.0,174639.0
2023-03-06,5.91,6.015,5.87,5.91,174599.0
2023-03-07,5.84,5.89,5.55,5.59,347489.0
2023-03-08,5.59,5.71,5.53,5.58,171082.0
2023-03-09,5.62,5.79,5.59,5.63,198028.0
2023-03-10,5.73,5.96,5.63,5.69,291414.0
2023-03-13,5.7,6.035,5.69,5.96,400581.0
2023-03-14,5.96,6.085,5.91,6.02,701631.0
2023-03-15,6.09,6.15,5.85,5.99,297354.0
2023-03-16,5.96,5.97,5.48,5.48,434906.0
2023-03-17,5.6,6.47,5.6,5.99,1873481.0
2023-03-20,6.13,6.4,6.11,6.36,884925.0
2023-03-21,6.25,6.37,6.14,6.36,552818.0
2023-03-22,6.37,6.695,6.3,6.58,1136109.0
2023-03-23,6.6,6.83,6.53,6.71,1029445.0
2023-03-24,6.79,6.895,6.69,6.72,1216973.0
2023-03-27,6.57,6.625,6.5,6.58,488074.0
2023-03-28,6.5,6.6,6.38,6.55,949914.0
2023-03-29,6.5,6.64,6.5,6.53,649265.0
2023-03-30,6.58,6.62,6.445,6.56,838954.0
2023-03-31,6.59,6.63,6.41,6.41,948411.0
2023-04-03,6.46,6.47,6.23,6.27,1655897.0
2023-04-04,6.25,6.44,6.16,6.34,1308281.0
2023-04-05,6.36,6.52,6.26,6.27,880688.0
2023-04-06,6.28,6.42,6.17,6.18,569957.0
2023-04-10,6.11,6.16,5.98,6.01,948903.0
2023-04-11,6.07,6.25,6.02,6.16,578544.0
2023-04-12,6.24,6.41,6.19,6.23,405305.0
2023-04-13,6.4,6.71,6.39,6.44,1105255.0
2023-04-14,6.4,6.5,6.3,6.47,419315.0
2023-04-17,6.4,6.45,6.17,6.34,369756.0
2023-04-18,6.39,6.53,6.35,6.45,485051.0
2023-04-19,6.35,6.5,6.31,6.44,779573.0
2023-04-20,6.43,6.49,6.34,6.39,311036.0
2023-04-21,6.33,6.39,6.24,6.36,317552.0
2023-04-24,6.33,6.42,6.25,6.35,332506.0
2023-04-25,6.32,6.37,6.2,6.35,437840.0
2023-04-26,6.4,6.42,6.135,6.15,184918.0
2023-04-27,6.14,6.17,5.98,6.13,194884.0
2023-04-28,6.12,6.15,6.06,6.12,256228.0
2023-05-01,6.21,6.39,6.055,6.11,404769.0
2023-05-02,6.11,6.3,6.04,6.22,336970.0
2023-05-03,6.2,6.23,6.06,6.2,244064.0
2023-05-04,6.23,6.4,6.1,6.34,377394.0
2023-05-05,6.19,6.4,6.15,6.4,292909.0
2023-05-08,6.4,6.4,6.26,6.33,198366.0
2023-05-09,6.28,6.39,6.25,6.37,217350.0
2023-05-10,6.41,6.42,6.1,6.24,277422.0
2023-05-11,6.14,6.24,5.99,6.05,536265.0
2023-05-12,6.03,6.19,5.98,6.16,379821.0
2023-05-15,6.17,6.48,6.17,6.41,317997.0
2023-05-16,6.35,6.37,5.98,6.13,597997.0
2023-05-17,6.1,6.12,5.93,6.09,311351.0
2023-05-18,6.03,6.09,5.88,5.92,410638.0
2023-05-19,5.94,6.21,5.93,6.21,803372.0
2023-05-23,6.13,6.225,6.06,6.07,283212.0
2023-05-24,6.1,6.12,5.9,5.99,461388.0
2023-05-25,5.97,5.99,5.77,5.8,289168.0
2023-05-26,5.86,5.87,5.79,5.82,303891.0
2023-05-29,5.79,5.96,5.79,5.96,81969.0
2023-05-30,5.91,6.0,5.58,5.6,741775.0
2023-05-31,5.64,5.77,5.5,5.76,368890.0
2023-06-01,5.78,6.07,5.71,6.03,1104528.0
2023-06-02,6.02,6.24,6.01,6.24,685341.0
2023-06-05,6.15,6.29,6.14,6.21,326905.0
2023-06-06,6.23,6.245,6.035,6.11,172191.0
2023-06-07,6.11,6.11,5.75,5.75,326279.0
2023-06-08,5.83,5.9,5.76,5.8,240168.0
2023-06-09,5.8,5.8,5.65,5.66,152503.0
2023-06-12,5.65,5.65,5.45,5.59,209900.0
2023-06-13,5.63,5.81,5.32,5.32,467799.0
2023-06-14,5.42,5.43,5.155,5.2,436106.0
2023-06-15,5.16,5.27,5.1,5.22,624397.0
2023-06-16,5.26,5.28,5.14,5.26,321057.0
2023-06-19,5.25,5.36,5.24,5.33,96856.0
2023-06-20,5.25,5.3,5.12,5.27,320852.0
2023-06-21,5.21,5.43,5.185,5.41,1288518.0
2023-06-22,5.39,5.43,5.22,5.38,452942.0
2023-06-23,5.2,5.38,5.14,5.34,565573.0
2023-06-26,5.36,5.39,5.3,5.33,180370.0
2023-06-27,5.33,5.35,5.21,5.31,124812.0
2023-06-28,5.2,5.34,5.2,5.29,294998.0
2023-06-29,5.27,5.38,5.18,5.38,259406.0
2023-06-30,5.37,5.59,5.37,5.56,227151.0
2023-07-04,5.5,5.78,5.25,5.73,349470.0
2023-07-05,5.64,5.71,5.6,5.65,192703.0
2023-07-06,5.59,5.62,5.44,5.51,339788.0
2023-07-07,5.55,5.62,5.52,5.56,206522.0
2023-07-10,5.54,5.73,5.51,5.71,788553.0
2023-07-11,5.73,5.82,5.66,5.73,341300.0
2023-07-12,5.82,6.16,5.82,6.15,814566.0
2023-07-13,6.13,6.24,6.1,6.21,945169.0
2023-07-14,6.21,6.25,6.17,6.25,1278458.0
2023-07-17,6.17,6.23,6.08,6.16,116850.0
2023-07-18,6.25,6.35,6.14,6.15,321672.0
2023-07-19,6.12,6.21,6.1,6.13,125400.0
2023-07-20,6.1,6.11,5.97,5.98,91143.0
2023-07-21,5.97,6.05,5.95,6.01,152930.0
2023-07-24,6.0,6.01,5.85,5.96,185194.0
2023-07-25,5.98,6.08,5.955,6.04,114866.0
2023-07-26,6.03,6.06,5.935,6.04,562751.0
2023-07-27,6.0,6.0,5.81,5.85,460741.0
2023-07-28,5.9,6.09,5.8,6.07,1030413.0
2023-07-31,6.1,6.24,6.065,6.16,200724.0
2023-08-01,6.04,6.13,5.94,5.97,147228.0
2023-08-02,5.97,5.985,5.86,5.89,225270.0
2023-08-03,5.9,5.94,5.85,5.92,273189.0
2023-08-04,6.21,6.24,6.035,6.12,350750.0
2023-08-08,6.0,6.255,6.0,6.15,173193.0
2023-08-09,6.17,6.175,6.015,6.16,353255.0
2023-08-10,6.16,6.25,6.05,6.17,234101.0
2023-08-11,6.13,6.2,6.05,6.13,160418.0
2023-08-14,6.06,6.16,6.0,6.14,317489.0
2023-08-15,6.1,6.1,6.0,6.08,425926.0
2023-08-16,6.05,6.2,6.0,6.07,349296.0
2023-08-17,6.06,6.1,5.985,6.04,160329.0
2023-08-18,6.03,6.11,5.96,6.05,243129.0
2023-08-21,6.07,6.33,6.05,6.31,511072.0
2023-08-22,6.32,6.36,6.1,6.3,428382.0
2023-08-23,6.32,6.5,6.32,6.43,726890.0
2023-08-24,6.4,6.48,6.25,6.37,176425.0
2023-08-25,6.35,6.42,6.21,6.31,196250.0
2023-08-28,6.33,6.44,6.25,6.37,278897.0
2023-08-29,6.33,6.42,6.31,6.4,200929.0
2023-08-30,6.41,6.5,6.36,6.43,367423.0
2023-08-31,6.42,6.45,6.35,6.44,335356.0
2023-09-01,6.47,6.52,6.355,6.43,419777.0
2023-09-05,6.36,6.48,6.14,6.17,479296.0
2023-09-06,6.15,6.235,6.09,6.11,327534.0
2023-09-07,6.08,6.13,6.02,6.07,282153.0
2023-09-08,6.08,6.3,6.0,6.0,519278.0
2023-09-11,6.07,6.3,5.985,6.04,762217.0
2023-09-12,5.94,6.1,5.91,6.02,376112.0
2023-09-13,6.02,6.02,5.84,5.84,408446.0
2023-09-14,5.84,5.93,5.78,5.86,384842.0
2023-09-15,5.91,6.14,5.88,6.0,1427168.0
2023-09-18,5.98,6.05,5.8,5.91,393620.0
2023-09-19,5.88,5.88,5.68,5.68,235169.0
2023-09-20,5.7,5.78,5.66,5.68,154051.0
2023-09-21,5.57,5.71,5.49,5.5,187437.0
2023-09-22,5.49,5.55,5.38,5.38,183876.0
2023-09-25,5.32,5.385,5.3,5.36,400431.0
2023-09-26,5.3,5.32,5.24,5.24,369730.0
2023-09-27,5.23,5.26,5.11,5.14,332140.0
2023-09-28,5.11,5.13,5.005,5.1,820224.0
2023-09-29,5.2,5.21,4.775,4.8,1214056.0
2023-10-02,4.81,4.85,4.61,4.64,376694.0
2023-10-03,4.61,4.645,4.51,4.53,300421.0
2023-10-04,4.57,4.57,4.25,4.31,430181.0
2023-10-05,4.33,4.42,4.26,4.35,297467.0
2023-10-06,4.32,4.53,4.23,4.46,639665.0
2023-10-10,4.49,4.55,4.4,4.44,331982.0
2023-10-11,4.48,4.57,4.42,4.45,282945.0
2023-10-12,4.46,4.46,4.275,4.31,197572.0
2023-10-13,4.4,4.53,4.4,4.44,498875.0
2023-10-16,4.44,4.62,4.41,4.58,460724.0
2023-10-17,4.61,4.905,4.6,4.79,620313.0
2023-10-18,4.82,4.9,4.61,4.65,427746.0
2023-10-19,4.63,4.71,4.575,4.67,310175.0
2023-10-20,4.72,4.9,4.68,4.8,748904.0
2023-10-23,4.82,4.9,4.58,4.8,503406.0
2023-10-24,4.82,4.9,4.715,4.77,385288.0
2023-10-25,4.73,4.85,4.72,4.73,197767.0
2023-10-26,4.7,4.72,4.56,4.69,238502.0
2023-10-27,4.71,4.84,4.6,4.83,261967.0
2023-10-30,4.85,4.85,4.19,4.28,771099.0
2023-10-31,4.28,4.445,4.205,4.25,362680.0
2023-11-01,4.25,4.29,4.13,4.23,274200.0
2023-11-02,4.26,4.415,4.22,4.35,354899.0
2023-11-03,4.4,4.53,4.4,4.46,611464.0
2023-11-06,4.46,4.55,4.38,4.41,381173.0
2023-11-07,4.38,4.41,4.18,4.31,304065.0
2023-11-08,4.28,4.34,4.085,4.14,295912.0
2023-11-09,4.17,4.25,4.07,4.1,370835.0
2023-11-10,4.05,4.11,3.95,4.06,219904.0
2023-11-13,4.07,4.14,4.02,4.02,155443.0
2023-11-14,4.05,4.06,3.9,4.01,571753.0
2023-11-15,4.0,4.09,3.93,4.05,747650.0
2023-11-16,4.03,4.23,3.95,3.99,572957.0
2023-11-17,4.01,4.04,3.9,3.94,347433.0
2023-11-20,3.93,4.01,3.9,4.01,512554.0
2023-11-21,4.04,4.11,3.97,3.99,428963.0
2023-11-22,3.98,4.0,3.9,3.91,990807.0
2023-11-23,3.92,4.0,3.915,3.94,320992.0
2023-11-24,3.95,4.07,3.94,4.03,1070285.0
2023-11-27,4.05,4.09,3.89,3.99,1686231.0
2023-11-28,4.04,4.13,3.98,4.05,1168166.0
2023-11-29,4.06,4.11,4.04,4.07,434980.0
2023-11-30,4.01,4.1,3.95,4.07,485774.0
2023-12-01,4.04,4.15,4.03,4.12,664784.0
2023-12-04,4.05,4.21,4.05,4.09,552518.0
2023-12-05,4.09,4.11,3.96,3.96,397338.0
2023-12-06,4.01,4.08,3.91,3.95,380440.0
2023-12-07,3.95,4.0,3.86,3.9,348087.0
2023-12-08,3.83,3.93,3.78,3.82,365717.0
2023-12-11,3.75,3.82,3.57,3.62,927063.0
2023-12-12,3.61,3.69,3.53,3.62,677103.0
2023-12-13,3.6,4.05,3.57,4.03,1317789.0
2023-12-14,4.09,4.19,3.925,4.03,1164502.0
2023-12-15,4.13,4.17,3.97,4.11,870025.0
2023-12-18,4.1,4.16,3.96,4.16,637952.0
2023-12-19,4.18,4.455,4.17,4.43,1727739.0
2023-12-20,4.38,4.48,4.3,4.31,443651.0
2023-12-21,4.36,4.52,4.27,4.46,1201540.0
2023-12-22,4.53,4.62,4.48,4.5,957826.0
2023-12-27,4.5,4.58,4.42,4.52,569401.0
2023-12-28,4.5,4.55,4.34,4.34,637634.0
2023-12-29,4.33,4.38,4.26,4.32,235983.0
2024-01-02,4.3,4.42,4.21,4.25,554404.0
2024-01-03,4.16,4.2,4.04,4.14,1235390.0
2024-01-04,4.15,4.2,4.04,4.2,1068077.0
2024-01-05,4.19,4.255,4.15,4.2,1042531.0
2024-01-08,4.18,4.28,4.17,4.19,620874.0
2024-01-09,4.19,4.22,4.155,4.22,431317.0
2024-01-10,4.24,4.33,4.21,4.25,500560.0
2024-01-11,4.25,4.34,4.17,4.2,440047.0
2024-01-12,4.28,4.53,4.28,4.48,1828605.0
2024-01-15,4.54,4.64,4.37,4.4,189568.0
2024-01-16,4.2,4.375,4.2,4.32,990837.0
2024-01-17,4.22,4.28,4.065,4.23,1303531.0
2024-01-18,4.25,4.5,4.23,4.47,1212781.0
2024-01-19,4.46,4.46,4.31,4.42,650211.0
2024-01-22,4.39,4.5,4.31,4.42,574463.0
2024-01-23,4.41,4.55,4.4,4.54,713550.0
2024-01-24,4.59,4.61,4.44,4.49,640790.0
2024-01-25,4.58,4.66,4.5,4.66,711135.0
2024-01-26,4.65,4.68,4.56,4.56,615773.0
2024-01-29,4.58,4.69,4.45,4.45,1379508.0
2024-01-30,4.46,4.72,4.46,4.71,3009434.0
2024-01-31,4.71,4.79,4.47,4.48,371518.0
2024-02-01,4.49,4.71,4.49,4.69,790861.0
2024-02-02,4.56,4.82,4.54,4.82,767287.0
2024-02-05,4.74,4.765,4.63,4.72,793633.0
2024-02-06,4.73,4.79,4.65,4.73,657728.0
2024-02-07,4.75,4.92,4.67,4.92,973400.0
2024-02-08,4.91,4.91,4.8,4.8,407208.0
2024-02-09,4.79,4.87,4.69,4.73,555353.0
2024-02-12,4.72,4.82,4.66,4.73,420644.0
2024-02-13,4.61,4.61,4.36,4.39,384302.0
2024-02-14,4.43,4.54,4.34,4.53,615889.0
2024-02-15,4.58,4.76,4.575,4.71,439479.0
2024-02-16,4.65,4.76,4.6,4.71,223584.0
2024-02-20,4.67,4.82,4.55,4.81,1484518.0
2024-02-21,4.75,4.87,4.65,4.87,1429710.0
2024-02-22,4.84,4.855,4.735,4.8,846535.0
2024-02-23,4.8,5.0,4.72,4.91,848689.0
2024-02-26,4.89,4.89,4.49,4.51,1132432.0
2024-02-27,4.55,4.55,4.32,4.35,381105.0
2024-02-28,4.37,4.44,4.3,4.41,687812.0
2024-02-29,4.46,4.59,4.42,4.47,434037.0
2024-03-01,4.54,4.705,4.45,4.69,691728.0
2024-03-04,4.74,4.84,4.72,4.79,450269.0
2024-03-05,4.84,4.86,4.69,4.78,343134.0
2024-03-06,4.84,5.28,4.74,5.1,663388.0
2024-03-07,5.18,5.23,4.965,5.02,384774.0
2024-03-08,5.1,5.12,4.97,4.99,256357.0
2024-03-11,5.03,5.165,4.95,4.99,815201.0
2024-03-12,4.92,4.92,4.75,4.87,367861.0
2024-03-13,4.91,5.09,4.8,5.01,397663.0
2024-03-14,5.0,5.08,4.98,5.02,403284.0
2024-03-15,4.98,5.12,4.96,5.08,1170663.0
2024-03-18,5.01,5.05,4.9,4.94,201672.0
2024-03-19,4.9,4.94,4.8,4.8,417428.0
2024-03-20,4.92,4.97,4.8,4.91,485553.0
2024-03-21,4.96,4.96,4.8,4.85,437038.0
2024-03-22,4.82,4.92,4.8,4.9,719724.0
2024-03-25,4.88,5.0,4.79,4.79,398358.0
2024-03-26,4.84,4.91,4.78,4.83,229378.0
2024-03-27,4.87,5.08,4.83,5.03,561670.0
2024-03-28,5.07,5.18,5.0,5.13,329637.0
2024-04-01,5.17,5.28,5.05,5.2,432330.0
2024-04-02,5.23,5.28,5.12,5.19,231046.0
2024-04-03,5.18,5.3,5.17,5.28,360676.0
2024-04-04,5.27,5.325,5.16,5.26,427155.0
2024-04-05,5.27,5.46,5.25,5.41,333954.0
2024-04-08,5.43,5.51,5.3,5.31,208884.0
2024-04-09,5.39,5.46,5.25,5.36,398575.0
2024-04-10,5.28,5.59,5.25,5.58,549548.0
2024-04-11,5.61,5.72,5.525,5.7,406910.0
2024-04-12,5.8,5.94,5.38,5.43,502048.0
2024-04-15,5.5,5.5,5.4,5.42,421212.0
2024-04-16,5.4,5.495,5.31,5.41,373366.0
2024-04-17,5.45,5.57,5.335,5.38,229513.0
2024-04-18,5.38,5.57,5.33,5.47,302689.0
2024-04-19,5.45,5.5,5.415,5.44,326393.0
2024-04-22,5.32,5.4,5.25,5.28,414179.0
2024-04-23,5.26,5.53,5.26,5.47,441222.0
2024-04-24,5.48,5.55,5.45,5.45,426974.0
2024-04-25,5.48,5.6,5.4,5.58,264889.0
2024-04-26,5.64,5.67,5.47,5.5,317709.0
2024-04-29,5.52,5.52,5.38,5.5,261371.0
2024-04-30,5.4,5.44,5.35,5.35,176512.0
2024-05-01,5.41,5.515,5.3,5.43,219940.0
2024-05-02,5.4,5.41,5.3,5.35,158411.0
2024-05-03,5.37,5.37,5.3,5.34,327059.0
2024-05-06,5.4,5.47,5.375,5.41,237515.0
2024-05-07,5.41,5.44,5.33,5.34,225265.0
2024-05-08,5.31,5.4,5.29,5.34,301638.0
2024-05-09,5.34,5.41,5.29,5.36,406864.0
2024-05-10,5.41,5.42,5.25,5.29,209285.0
2024-05-13,5.27,5.31,5.13,5.16,206863.0
2024-05-14,5.22,5.29,5.125,5.21,398140.0
2024-05-15,5.32,5.775,5.23,5.69,1732112.0
2024-05-16,5.66,5.775,5.58,5.77,595790.0
2024-05-17,5.89,6.0,5.82,5.95,813233.0
2024-05-21,6.0,6.05,5.91,5.99,529097.0
2024-05-22,5.94,5.99,5.79,5.79,372645.0
2024-05-23,5.71,5.76,5.5,5.51,378417.0
2024-05-24,5.58,5.67,5.51,5.67,339060.0
2024-05-27,5.64,5.75,5.4,5.7,42404.0
2024-05-28,5.75,5.84,5.72,5.76,222116.0
2024-05-29,5.72,5.78,5.66,5.67,375974.0
2024-05-30,5.7,5.84,5.63,5.79,273080.0
2024-05-31,5.81,5.88,5.67,5.79,272264.0
2024-06-03,5.81,5.82,5.535,5.57,250175.0
2024-06-04,5.49,5.53,5.34,5.38,297946.0
2024-06-05,5.41,5.56,5.41,5.53,184727.0
2024-06-06,5.52,5.7,5.5,5.65,258102.0
2024-06-07,5.5,5.54,5.39,5.42,1330961.0
2024-06-10,5.46,5.55,5.39,5.52,402536.0
2024-06-11,5.48,5.48,5.36,5.44,101252.0
2024-06-12,5.58,5.58,5.45,5.53,348520.0
2024-06-13,5.48,5.53,5.42,5.45,234539.0
2024-06-14,5.5,5.5,5.345,5.38,129030.0
2024-06-17,5.37,5.37,5.22,5.31,248928.0
2024-06-18,5.31,5.38,5.27,5.34,193075.0
2024-06-19,5.35,5.35,5.26,5.31,30591.0
2024-06-20,5.36,5.46,5.34,5.36,273966.0
2024-06-21,5.34,5.37,5.31,5.34,283826.0
2024-06-24,5.35,5.41,5.32,5.33,142904.0
2024-06-25,5.33,5.36,5.32,5.33,197790.0
2024-06-26,5.32,5.375,5.32,5.37,90034.0
2024-06-27,5.41,5.42,5.32,5.35,233924.0
2024-06-28,5.35,5.365,5.24,5.25,302120.0
2024-07-02,5.25,5.28,5.065,5.15,153327.0
2024-07-03,5.25,5.43,5.21,5.29,283097.0
2024-07-04,5.28,5.32,5.23,5.32,41967.0
2024-07-05,5.35,5.38,5.28,5.31,222319.0
2024-07-08,5.29,5.34,5.25,5.33,183745.0
2024-07-09,5.33,5.375,5.16,5.21,554890.0
2024-07-10,5.25,5.43,5.18,5.32,556306.0
2024-07-11,5.45,5.48,5.295,5.35,819339.0
2024-07-12,5.34,5.59,5.25,5.59,408526.0
2024-07-15,5.58,5.65,5.29,5.57,463738.0
2024-07-16,5.59,5.73,5.51,5.71,404602.0
2024-07-17,5.7,5.76,5.6,5.66,253621.0
2024-07-18,5.6,5.61,5.415,5.42,175390.0
2024-07-19,5.35,5.465,5.25,5.36,169043.0
2024-07-22,5.35,5.4,5.29,5.3,187228.0
2024-07-23,5.29,5.31,5.225,5.29,102738.0
2024-07-24,5.28,5.38,5.22,5.22,337251.0
2024-07-25,5.1,5.16,5.015,5.05,228806.0
2024-07-26,5.1,5.2,5.04,5.15,183903.0
2024-07-29,5.18,5.22,5.045,5.14,107403.0
2024-07-30,5.17,5.26,5.12,5.15,233116.0
2024-07-31,5.18,5.205,5.09,5.14,178030.0
2024-08-01,5.12,5.17,5.01,5.04,149393.0
2024-08-02,5.06,5.12,4.87,4.91,546637.0
2024-08-06,4.64,4.845,4.59,4.79,532697.0
2024-08-07,4.85,4.92,4.665,4.69,514993.0
2024-08-08,4.77,4.905,4.74,4.83,528522.0
2024-08-09,4.86,4.87,4.76,4.8,140783.0
2024-08-12,4.85,5.045,4.785,4.98,370421.0
2024-08-13,5.06,5.32,5.05,5.14,529132.0
2024-08-14,5.1,5.28,5.02,5.28,465311.0
2024-08-15,5.29,5.45,5.2,5.43,234279.0
2024-08-16,5.44,5.67,5.42,5.63,499194.0
2024-08-19,5.69,5.85,5.58,5.84,375333.0
2024-08-20,5.91,5.98,5.79,5.83,208295.0
2024-08-21,5.82,5.97,5.67,5.94,330613.0
2024-08-22,5.89,5.89,5.62,5.7,409463.0
2024-08-23,5.75,5.96,5.7,5.9,296407.0
2024-08-26,5.91,5.95,5.785,5.86,101538.0
2024-08-27,5.8,5.85,5.735,5.81,181244.0
2024-08-28,5.73,5.75,5.6,5.66,145076.0
2024-08-29,5.7,5.765,5.685,5.72,208446.0
2024-08-30,5.7,5.755,5.6,5.68,125128.0
2024-09-03,5.59,5.6,5.335,5.36,128463.0
2024-09-04,5.34,5.45,5.31,5.35,85336.0
2024-09-05,5.41,5.49,5.39,5.4,102075.0
2024-09-06,5.4,5.48,5.25,5.25,123372.0
2024-09-09,5.29,5.41,5.24,5.39,91899.0
2024-09-10,5.41,5.645,5.35,5.64,187365.0
2024-09-11,5.35,5.64,5.34,5.63,251632.0
2024-09-12,5.71,5.93,5.64,5.86,374299.0
2024-09-13,5.92,5.94,5.7,5.74,197015.0
2024-09-16,5.74,5.785,5.63,5.64,203823.0
2024-09-17,5.61,5.67,5.52,5.6,136979.0
2024-09-18,5.63,5.77,5.51,5.54,279221.0
2024-09-19,5.7,5.75,5.505,5.6,168303.0
2024-09-20,5.67,5.67,5.54,5.67,155430.0
2024-09-23,5.66,5.75,5.545,5.55,112254.0
2024-09-24,5.61,5.785,5.58,5.72,183042.0
2024-09-25,5.71,5.72,5.52,5.59,355371.0
2024-09-26,5.64,5.72,5.55,5.61,354232.0
2024-09-27,5.6,5.6,5.325,5.34,257205.0
2024-09-30,5.32,5.45,5.26,5.44,175499.0
2024-10-01,5.46,5.61,5.4,5.59,191426.0
2024-10-02,5.56,5.68,5.44,5.47,101148.0
2024-10-03,5.42,5.55,5.4,5.53,116165.0
2024-10-04,5.53,5.93,5.495,5.83,475533.0
2024-10-07,5.77,5.85,5.595,5.65,146420.0
2024-10-08,5.61,5.72,5.57,5.72,94855.0
2024-10-09,5.66,5.67,5.53,5.65,283356.0
2024-10-10,5.76,6.18,5.66,6.18,1216742.0
2024-10-11,6.2,6.38,6.1,6.19,1272127.0
2024-10-15,6.26,6.5,6.24,6.46,891036.0
2024-10-16,6.5,6.5,6.28,6.29,258624.0
2024-10-17,6.36,6.5,6.34,6.45,309514.0
2024-10-18,6.5,6.79,6.47,6.79,393624.0
2024-10-21,6.96,7.02,6.82,6.89,294561.0
2024-10-22,6.92,7.09,6.795,7.09,614307.0
2024-10-23,6.98,7.05,6.94,6.95,137415.0
2024-10-24,6.96,7.155,6.82,7.11,499484.0
2024-10-25,7.07,7.13,6.94,7.03,272350.0
2024-10-28,7.0,7.03,6.82,6.84,184259.0
2024-10-29,6.85,6.985,6.85,6.88,125283.0
2024-10-30,6.87,6.89,6.695,6.74,199644.0
2024-10-31,6.71,6.75,6.55,6.69,129904.0
2024-11-01,6.7,6.76,6.615,6.63,148026.0
2024-11-04,6.67,6.7,6.51,6.53,181779.0
2024-11-05,6.55,6.61,6.5,6.58,214486.0
2024-11-06,6.35,6.51,6.15,6.45,472167.0
2024-11-07,6.47,6.71,6.43,6.69,225247.0
2024-11-08,6.63,6.66,6.46,6.59,204458.0
2024-11-11,6.46,6.65,6.13,6.21,417325.0
2024-11-12,6.16,6.23,6.045,6.15,252193.0
2024-11-13,6.0,6.23,5.49,5.55,718387.0
2024-11-14,5.51,5.55,5.355,5.37,436932.0
2024-11-15,5.43,5.58,5.41,5.55,236050.0
2024-11-18,5.9,6.27,5.865,5.99,703480.0
2024-11-19,6.03,6.1,5.76,6.08,436127.0
2024-11-20,6.06,6.14,6.01,6.1,305259.0
2024-11-21,6.18,6.44,6.13,6.43,426443.0
2024-11-22,6.5,6.53,6.35,6.42,337176.0
2024-11-25,6.16,6.21,6.04,6.12,561921.0
2024-11-26,6.21,6.38,6.12,6.29,464025.0
2024-11-27,6.53,6.75,6.49,6.58,651628.0
2024-11-28,6.62,6.8,6.61,6.76,109928.0
2024-11-29,6.72,6.94,6.595,6.78,306489.0
2024-12-02,6.8,6.84,6.65,6.75,370387.0
2024-12-03,6.86,6.96,6.755,6.89,215183.0
2024-12-04,6.89,7.04,6.87,6.98,299390.0
2024-12-05,7.0,7.095,6.84,7.07,324379.0
2024-12-06,7.04,7.13,6.8,7.09,362068.0
2024-12-09,7.22,7.72,7.2,7.6,1406683.0
2024-12-10,7.66,7.8,7.54,7.75,1091505.0
2024-12-11,7.8,8.18,7.78,7.99,872691.0
2024-12-12,7.76,7.985,7.75,7.96,474560.0
2024-12-13,7.95,8.0,7.81,7.99,518875.0
2024-12-16,7.99,8.05,7.7,7.71,430090.0
2024-12-17,7.63,7.89,7.5,7.87,258625.0
2024-12-18,7.74,8.07,7.73,7.84,658074.0
2024-12-19,7.81,8.1,7.56,8.08,1189384.0
2024-12-20,8.1,8.11,7.93,7.93,662811.0
2024-12-23,7.9,8.05,7.65,7.96,195914.0
2024-12-24,7.96,8.05,7.75,7.92,70756.0
2024-12-27,8.06,8.06,7.76,7.93,231692.0
2024-12-30,7.79,7.92,7.74,7.81,143348.0
2024-12-31,7.75,7.99,7.74,7.96,158429.0
2025-01-02,7.9,8.51,7.8,8.51,1471129.0
2025-01-03,8.55,8.67,8.53,8.63,447922.0
2025-01-06,8.62,8.65,8.1,8.1,404093.0
2025-01-07,8.16,8.37,8.11,8.18,308070.0
2025-01-08,8.23,8.41,8.2,8.39,501667.0
2025-01-09,8.39,8.6,8.38,8.59,442955.0
2025-01-10,8.6,8.65,8.39,8.48,789957.0
2025-01-13,8.32,8.46,7.87,7.88,329526.0
2025-01-14,7.9,8.26,7.88,8.15,340015.0
2025-01-15,8.26,8.46,8.065,8.38,359480.0
2025-01-16,8.46,8.5,8.065,8.08,310541.0
2025-01-17,8.02,8.385,7.97,8.34,546440.0
2025-01-20,8.3,8.48,8.27,8.4,118686.0
2025-01-21,8.31,8.62,8.3,8.55,275280.0
2025-01-22,8.55,8.63,8.44,8.63,632953.0
2025-01-23,8.54,8.62,8.35,8.55,252348.0
2025-01-24,8.61,8.94,8.59,8.75,404987.0
2025-01-27,8.62,8.64,8.34,8.47,348881.0
2025-01-28,8.55,8.64,8.43,8.52,262384.0
2025-01-29,8.56,8.72,8.525,8.69,211359.0
2025-01-30,8.75,9.0,8.72,8.99,802372.0
2025-01-31,8.99,9.0,8.91,8.92,370322.0
2025-02-03,8.95,9.17,8.84,9.05,756625.0
2025-02-04,9.11,9.36,8.94,9.29,470418.0
2025-02-05,9.35,9.95,9.3,9.94,1187491.0
2025-02-06,9.91,10.21,9.71,10.18,690338.0
2025-02-07,10.2,10.36,10.18,10.33,425944.0
2025-02-10,10.62,10.92,10.15,10.19,892604.0
2025-02-11,10.07,10.13,9.675,9.71,421295.0
2025-02-12,9.57,10.07,9.56,9.77,585276.0
2025-02-13,9.79,10.09,9.68,10.08,722259.0
2025-02-14,10.1,10.18,9.82,9.89,436456.0
2025-02-18,10.1,10.4,9.9,10.26,496355.0
2025-02-19,10.24,10.26,10.03,10.12,297673.0
2025-02-20,10.16,10.26,10.025,10.1,372398.0
2025-02-21,10.11,10.23,9.53,9.54,425853.0
2025-02-24,9.65,9.94,9.44,9.92,330508.0
2025-02-25,9.8,10.05,9.67,10.01,879759.0
2025-02-26,10.02,10.5,10.02,10.49,781935.0
2025-02-27,10.25,10.5,10.115,10.15,655648.0
2025-02-28,9.96,10.35,9.76,10.13,871217.0
2025-03-03,10.34,10.5,10.07,10.2,380425.0
2025-03-04,10.48,10.6,9.94,10.01,623117.0
2025-03-05,9.98,10.6,9.97,10.58,979536.0
2025-03-06,10.48,10.83,10.27,10.47,920963.0
2025-03-07,10.45,10.88,10.38,10.8,743649.0
2025-03-10,10.63,10.75,10.14,10.43,742038.0
2025-03-11,10.61,11.3,10.17,11.28,1327092.0
2025-03-12,11.3,11.3,11.07,11.25,462319.0
2025-03-13,11.35,11.98,11.33,11.95,666704.0
2025-03-14,12.07,12.62,12.07,12.51,997009.0
2025-03-17,12.62,13.76,12.54,13.18,1052878.0
2025-03-18,13.59,13.6,12.68,13.04,1014344.0
2025-03-19,12.71,13.43,12.4,12.86,1212163.0
2025-03-20,12.92,13.34,12.8,13.32,859883.0
2025-03-21,13.31,13.33,12.655,12.71,966021.0
2025-03-24,12.84,13.19,12.75,12.93,578372.0
2025-03-25,12.97,13.3,12.95,13.03,539009.0
2025-03-26,13.13,13.41,12.91,12.99,404287.0
2025-03-27,13.05,13.41,13.02,13.36,611325.0
2025-03-28,13.4,13.67,13.06,13.1,695014.0
2025-03-31,13.16,13.44,12.57,13.44,490260.0
2025-04-01,13.38,13.77,13.08,13.29,411815.0
2025-04-02,13.29,13.79,13.15,13.68,514084.0
2025-04-03,12.75,13.53,12.59,13.29,364481.0
2025-04-04,12.64,12.94,11.56,11.75,861477.0
2025-04-07,10.53,12.35,10.43,11.72,635719.0
2025-04-08,12.41,12.6,11.71,11.84,484308.0
2025-04-09,12.24,13.26,12.15,13.11,865251.0
2025-04-10,13.14,14.15,13.09,13.8,848634.0
2025-04-11,14.5,14.97,14.24,14.79,745868.0
2025-04-14,14.5,15.39,14.35,15.31,1268385.0
2025-04-15,15.4,15.72,15.06,15.65,885755.0
2025-04-16,16.12,16.3,15.67,15.79,728131.0
2025-04-17,15.71,15.78,15.25,15.61,490306.0
2025-04-21,16.25,16.53,15.65,15.94,546808.0
2025-04-22,16.13,16.25,15.3,15.33,475254.0
2025-04-23,14.47,15.28,13.78,15.18,645364.0
2025-04-24,15.36,15.5,14.93,15.02,424155.0
2025-04-25,14.54,15.1,14.5,14.82,376697.0
2025-04-28,14.78,14.87,14.31,14.86,367412.0
2025-04-29,14.73,14.805,14.46,14.48,398781.0
2025-04-30,14.34,15.18,14.2,15.18,429806.0
2025-05-01,14.79,14.81,13.8,14.32,504959.0
2025-05-02,14.35,14.48,14.24,14.38,262373.0
2025-05-05,14.85,14.98,14.52,14.82,226440.0
2025-05-06,15.17,16.25,15.145,16.24,622802.0
2025-05-07,15.85,16.05,15.46,15.7,371482.0
2025-05-08,15.63,15.73,14.88,14.88,369920.0
2025-05-09,15.61,15.61,14.98,15.48,325461.0
2025-05-12,13.72,13.74,12.68,13.07,1441499.0
2025-05-13,13.18,13.49,12.25,12.28,893273.0
2025-05-14,11.86,12.39,11.86,12.3,769778.0
2025-05-15,12.43,12.72,12.35,12.69,409551.0
2025-05-16,12.26,12.75,12.11,12.72,455996.0
2025-05-20,13.06,13.33,12.97,13.29,553428.0
2025-05-21,13.82,14.25,13.52,14.19,624483.0
2025-05-22,14.18,14.25,13.86,13.87,410594.0
2025-05-23,14.24,14.5,13.98,14.31,329426.0
2025-05-26,14.31,14.51,14.16,14.31,156208.0
2025-05-27,14.0,14.2,13.91,14.09,369805.0
2025-05-28,14.15,14.4,13.85,14.37,517712.0
2025-05-29,14.48,14.55,14.11,14.2,186958.0
2025-05-30,13.96,14.6,13.95,14.51,557219.0
2025-06-02,14.92,15.55,14.75,15.0,1177700.0
2025-06-03,15.15,15.46,14.75,15.35,390447.0
2025-06-04,15.45,15.74,15.22,15.73,341293.0
2025-06-05,15.97,16.98,15.8,16.91,790944.0
2025-06-06,16.8,16.9,15.11,15.18,703454.0
2025-06-09,15.31,15.55,14.78,14.8,388202.0
2025-06-10,14.66,14.975,14.32,14.59,492307.0
2025-06-11,14.65,14.87,14.5,14.84,286250.0
2025-06-12,15.0,15.17,14.81,15.0,575349.0
2025-06-13,15.29,15.32,14.85,14.86,323878.0
2025-06-16,15.13,16.04,15.09,15.7,1202074.0
2025-06-17,15.66,15.74,15.33,15.47,728699.0
2025-06-18,15.36,15.58,15.03,15.18,577915.0
2025-06-19,15.15,15.18,15.01,15.15,94283.0
2025-06-20,15.1,15.77,15.05,15.07,898048.0
2025-06-23,15.48,15.51,14.24,14.25,771314.0
2025-06-24,13.81,14.18,13.43,13.89,731421.0
2025-06-25,13.87,13.91,13.39,13.53,526027.0
2025-06-26,13.56,13.85,13.49,13.7,562322.0
2025-06-27,13.37,13.42,12.93,13.12,582853.0
2025-06-30,13.23,13.68,13.12,13.68,592299.0
2025-07-02,13.61,13.72,13.39,13.68,685860.0
2025-07-03,13.5,13.88,13.44,13.85,405866.0
2025-07-04,13.83,13.94,13.7,13.81,91141.0
2025-07-07,13.67,14.56,13.33,14.52,470881.0
2025-07-08,14.53,14.54,13.47,14.0,841921.0
2025-07-09,14.01,14.81,13.95,14.62,602144.0
2025-07-10,14.71,14.77,14.26,14.61,570514.0
2025-07-11,14.73,15.5,14.72,15.35,665868.0
2025-07-14,15.48,15.985,15.37,15.44,649052.0
2025-07-15,15.4,16.29,15.37,16.2,967177.0
2025-07-16,16.2,16.3,15.54,16.14,543931.0
2025-07-17,15.8,15.91,15.45,15.67,394736.0
2025-07-18,15.86,16.19,15.67,15.75,609525.0
2025-07-21,16.05,17.0,15.88,16.68,584198.0
2025-07-22,16.85,17.45,16.65,17.14,425124.0
2025-07-23,17.18,17.4,15.87,16.02,719854.0
2025-07-24,14.08,14.26,13.4,13.72,2433565.0
2025-07-25,13.81,14.34,13.69,14.29,1530839.0
2025-07-28,14.13,14.26,13.61,13.68,498023.0
2025-07-29,13.87,13.89,13.4,13.56,1202380.0
2025-07-30,13.48,13.61,12.67,12.85,1143180.0
2025-07-31,12.95,13.13,12.72,12.9,518760.0
2025-08-01,13.0,13.31,12.82,13.12,683705.0
2025-08-05,13.76,13.79,12.81,13.55,969920.0
2025-08-06,13.45,14.39,13.44,14.36,1444209.0
2025-08-07,14.5,14.635,14.18,14.25,420243.0
2025-08-08,14.27,14.4,13.66,13.9,552610.0
2025-08-11,13.59,14.43,13.56,14.18,563377.0
2025-08-12,13.9,14.14,12.91,13.49,1636733.0
2025-08-13,13.4,13.8,13.26,13.38,1240554.0
2025-08-14,13.58,13.71,13.33,13.61,632859.0
2025-08-15,13.44,13.67,13.21,13.63,450689.0
2025-08-18,13.75,13.96,13.6,13.96,399249.0
2025-08-19,13.98,13.98,13.0,13.11,1002882.0
2025-08-20,13.3,13.56,13.21,13.43,637072.0
2025-08-21,13.53,14.42,13.37,14.4,619941.0
2025-08-22,14.27,14.62,14.09,14.44,439002.0
2025-08-25,14.51,14.67,14.3,14.47,588055.0
2025-08-26,14.58,15.38,14.5,15.3,846092.0
2025-08-27,15.32,15.39,14.73,14.76,350786.0
2025-08-28,15.05,15.06,14.62,14.78,449376.0
2025-08-29,14.72,15.38,14.71,15.16,405941.0
2025-09-02,15.7,15.95,15.17,15.66,614171.0
2025-09-03,15.94,15.99,15.62,15.8,544247.0
2025-09-04,15.6,15.88,15.47,15.61,277957.0
2025-09-05,15.9,16.4,15.65,16.23,447320.0
2025-09-08,16.49,16.56,15.97,15.99,375045.0
2025-09-09,15.2,15.69,14.61,15.24,3954671.0
2025-09-10,15.48,15.76,15.15,15.75,1491780.0
2025-09-11,15.75,16.0,15.69,15.85,1866904.0
2025-09-12,15.93,16.2,15.8,15.98,1118546.0
2025-09-15,15.89,17.78,15.84,17.6,1631866.0
2025-09-16,17.67,17.7,15.8,15.81,2020227.0
2025-09-17,15.63,16.27,15.61,15.76,813369.0
2025-09-18,15.75,15.98,15.16,15.26,694557.0
2025-09-19,14.49,14.58,13.94,14.44,6490058.0
2025-09-22,14.7,15.16,14.5,15.0,3138367.0
2025-09-23,15.11,15.5,14.59,15.0,2934333.0
2025-09-24,15.15,15.51,14.6,14.63,2225532.0
2025-09-25,14.91,14.91,14.34,14.64,1261331.0
2025-09-26,14.76,15.04,14.63,15.04,983795.0
2025-09-29,15.55,15.56,14.98,15.12,1286934.0
2025-09-30,15.01,15.7,14.93,15.01,1808450.0
2025-10-01,15.09,15.26,14.5,14.55,1762533.0
2025-10-02,14.85,14.85,13.83,14.31,2505660.0
2025-10-03,14.43,14.53,14.04,14.31,1494518.0
2025-10-06,14.59,16.7,14.57,16.09,2966550.0
2025-10-07,16.35,16.51,15.55,15.63,1430623.0
2025-10-08,16.15,16.32,15.75,16.12,1094906.0
2025-10-09,16.17,16.27,14.93,15.18,1192732.0
2025-10-10,15.24,15.58,15.0,15.42,974804.0
2025-10-14,16.16,19.12,16.05,18.44,3609838.0
2025-10-15,18.76,19.44,18.31,19.12,2148832.0
2025-10-16,19.49,19.5,18.83,19.03,1176336.0
2025-10-17,18.49,18.72,16.75,16.95,1341723.0
2025-10-20,17.56,17.71,17.17,17.4,1270313.0
2025-10-21,16.11,16.14,14.93,15.17,1615979.0
2025-10-22,14.56,15.23,14.47,15.12,1444163.0
2025-10-23,15.52,15.73,15.11,15.31,682033.0
2025-10-24,15.16,15.4,15.0,15.11,910980.0
2025-10-27,14.6,14.69,13.765,14.47,1302140.0
2025-10-28,14.25,14.74,14.01,14.65,961955.0
2025-10-29,15.1,15.22,14.21,14.31,740733.0
2025-10-30,14.23,14.64,14.18,14.52,897111.0
2025-10-31,14.53,14.63,14.2,14.47,969031.0
2025-11-03,14.56,14.87,14.26,14.47,841127.0
2025-11-04,13.96,13.96,13.39,13.5,887845.0
2025-11-05,13.75,13.86,13.31,13.44,1014687.0
2025-11-06,13.67,13.86,13.46,13.53,1597371.0
2025-11-07,13.62,13.95,13.315,13.94,855510.0
2025-11-10,14.56,15.22,14.33,15.0,1147010.0
2025-11-11,14.92,15.19,14.55,14.82,1191430.0
2025-11-12,15.28,17.14,15.22,16.84,2142649.0
2025-11-13,16.86,17.67,16.57,16.95,1506253.0
2025-11-14,16.09,17.15,15.96,17.01,803669.0
2025-11-17,17.01,17.3,16.64,16.99,892776.0
2025-11-18,17.25,17.75,16.95,17.49,800287.0
2025-11-19,17.8,18.48,17.64,17.85,733461.0
2025-11-20,17.9,18.13,16.55,16.6,931669.0
2025-11-21,16.59,16.8,16.21,16.32,636419.0
2025-11-24,16.39,17.84,16.3,17.8,814161.0
2025-11-25,17.54,18.17,17.51,18.04,629946.0
2025-11-26,18.33,18.98,18.32,18.97,1056006.0