Date,Open,High,Low,Close,Volume
2017-11-17,1.8,1.85,1.75,1.8,17337.7
2017-11-20,1.75,1.75,1.65,1.65,10505.5
2017-11-21,1.7,1.9,1.7,1.8,29300.0
2017-11-22,1.9,2.0,1.8,1.85,25450.0
2017-11-23,1.9,1.9,1.5,1.5,13490.0
2017-11-24,1.55,1.55,1.5,1.5,3600.0
2017-11-27,1.65,1.65,1.65,1.65,1000.0
2017-11-28,1.75,2.0,1.75,1.85,30910.0
2017-11-29,1.95,1.95,1.8,1.8,11500.0
2017-11-30,1.9,1.9,1.9,1.9,2000.0
2017-12-01,1.9,1.9,1.75,1.85,3500.0
2017-12-04,1.9,1.9,1.9,1.9,730.0
2017-12-05,1.9,1.9,1.9,1.9,600.0
2017-12-06,1.9,1.9,1.9,1.9,4300.0
2017-12-07,2.0,2.25,2.0,2.1,12975.2
2017-12-08,2.5,2.7,2.1,2.1,23420.0
2017-12-11,2.35,2.35,2.35,2.35,700.0
2017-12-12,2.3,2.3,2.1,2.1,16000.0
2017-12-13,2.1,2.1,2.1,2.1,300.0
2017-12-14,2.35,2.35,2.15,2.2,15640.0
2017-12-15,2.25,2.3,2.25,2.3,11900.0
2017-12-18,2.2,2.35,2.2,2.35,900.0
2017-12-19,2.35,2.35,1.8,1.9,17400.0
2017-12-20,1.9,1.9,1.7,1.7,15400.0
2017-12-21,1.85,1.9,1.85,1.9,10050.1
2017-12-22,1.9,1.9,1.8,1.8,6500.0
2017-12-27,1.9,1.9,1.9,1.9,1800.0
2017-12-28,1.9,1.9,1.8,1.9,17000.0
2017-12-29,1.85,1.85,1.8,1.85,3500.0
2018-01-02,1.95,2.1,1.95,2.0,8120.0
2018-01-03,1.95,2.0,1.9,1.95,17250.0
2018-01-04,1.95,1.95,1.95,1.95,0.0
2018-01-05,1.95,2.25,1.95,2.25,45685.0
2018-01-08,2.3,2.5,2.3,2.4,56070.0
2018-01-09,2.5,2.5,2.25,2.3,59104.0
2018-01-10,2.2,2.3,2.1,2.1,28029.0
2018-01-11,2.35,3.4,1.75,1.75,200690.5
2018-01-12,1.85,1.9,1.7,1.7,36915.0
2018-01-15,1.75,1.85,1.75,1.8,8700.0
2018-01-16,1.75,1.75,1.5,1.6,19162.0
2018-01-17,1.6,1.65,1.4,1.55,58844.9
2018-01-18,1.55,1.75,1.55,1.75,2844.9
2018-01-19,1.7,1.7,1.6,1.6,4650.0
2018-01-22,1.6,1.65,1.6,1.6,19102.2
2018-01-23,1.6,1.6,1.5,1.5,9010.0
2018-01-24,1.5,1.5,1.3,1.45,34650.0
2018-01-25,1.45,1.6,1.45,1.5,7900.0
2018-01-26,1.5,1.5,1.3,1.4,54950.0
2018-01-29,1.4,1.4,1.35,1.4,5500.0
2018-01-30,1.5,1.5,1.35,1.45,5420.0
2018-01-31,1.5,1.5,1.35,1.4,4000.0
2018-02-01,1.4,1.5,1.3,1.3,15754.0
2018-02-02,1.25,1.25,1.0,1.1,26950.0
2018-02-05,1.1,1.1,1.0,1.0,3195.0
2018-02-06,1.0,1.45,1.0,1.2,26850.0
2018-02-07,1.4,1.45,1.4,1.4,21580.0
2018-02-08,1.3,1.3,1.15,1.25,18250.0
2018-02-09,1.3,1.35,1.1,1.2,10045.0
2018-02-12,1.2,1.3,1.1,1.15,9878.8
2018-02-13,1.2,1.2,1.0,1.0,76505.5
2018-02-14,1.0,1.0,0.95,1.0,45200.0
2018-02-15,1.15,1.35,1.0,1.1,393052.1
2018-02-16,1.15,1.2,1.1,1.15,29209.0
2018-02-20,1.2,1.35,1.15,1.35,211432.1
2018-02-21,1.35,1.85,1.3,1.75,361989.6
2018-02-22,1.7,1.85,1.5,1.6,147852.0
2018-02-23,1.55,1.6,1.4,1.5,43797.0
2018-02-26,1.5,1.6,1.45,1.5,19083.4
2018-02-27,1.5,1.5,1.2,1.25,43226.6
2018-02-28,1.3,1.4,1.25,1.25,15605.0
2018-03-01,1.25,1.25,1.2,1.2,15965.5
2018-03-02,1.2,1.6,1.2,1.6,28560.0
2018-03-05,1.6,1.6,1.4,1.45,10808.0
2018-03-06,1.5,1.75,1.4,1.65,51451.4
2018-03-07,1.7,1.85,1.55,1.85,55450.1
2018-03-08,1.8,2.0,1.55,1.9,139078.0
2018-03-09,1.9,2.35,1.9,2.0,552138.0
2018-03-12,2.05,2.1,1.75,1.8,93020.8
2018-03-13,1.8,1.9,1.65,1.9,68160.0
2018-03-14,1.85,2.0,1.8,1.95,46650.0
2018-03-15,1.95,1.95,1.75,1.8,49020.0
2018-03-16,1.85,1.9,1.75,1.85,31350.0
2018-03-19,1.75,1.8,1.7,1.75,32772.8
2018-03-20,1.75,1.75,1.65,1.75,15445.0
2018-03-21,1.75,1.75,1.6,1.65,39385.0
2018-03-22,1.65,1.65,1.5,1.65,40874.7
2018-03-23,1.65,1.8,1.55,1.7,41915.0
2018-03-26,1.75,1.8,1.6,1.7,32275.0
2018-03-27,1.7,1.7,1.55,1.65,26091.5
2018-03-28,1.6,1.65,1.55,1.55,12750.0
2018-03-29,1.6,1.65,1.55,1.65,18178.9
2018-04-02,1.7,1.7,1.55,1.65,10931.5
2018-04-03,1.55,1.7,1.5,1.6,131810.0
2018-04-04,1.55,1.55,1.35,1.5,42411.3
2018-04-05,1.55,1.65,1.55,1.55,56714.0
2018-04-06,1.5,1.55,1.45,1.45,22023.3
2018-04-09,1.6,1.6,1.45,1.5,23903.4
2018-04-10,1.45,1.5,1.25,1.5,95925.0
2018-04-11,1.45,1.55,1.4,1.5,56415.0
2018-04-12,1.55,1.55,1.4,1.4,39407.8
2018-04-13,1.4,1.45,1.25,1.3,36788.2
2018-04-16,1.3,1.45,1.2,1.45,129755.7
2018-04-17,1.4,1.7,1.4,1.6,204125.2
2018-04-18,1.6,1.65,1.45,1.5,134218.7
2018-04-19,1.5,1.55,1.35,1.45,62486.4
2018-04-20,1.45,1.55,1.35,1.45,62250.4
2018-04-23,1.5,1.7,1.4,1.5,139824.3
2018-04-24,1.45,1.5,1.4,1.4,55453.0
2018-04-25,1.4,1.5,1.35,1.35,39610.0
2018-04-26,1.4,1.4,1.35,1.4,1750.0
2018-04-27,1.35,1.4,1.25,1.3,28017.4
2018-04-30,1.4,1.5,1.3,1.4,61880.0
2018-05-01,1.4,1.45,1.4,1.45,35100.0
2018-05-02,1.45,1.45,1.35,1.35,39850.0
2018-05-03,1.4,1.4,1.3,1.35,50990.0
2018-05-04,1.35,1.35,1.3,1.35,34317.0
2018-05-07,1.4,1.6,1.4,1.55,163399.3
2018-05-08,1.55,1.6,1.4,1.5,126220.0
2018-05-09,1.5,1.65,1.5,1.6,114974.7
2018-05-10,1.65,1.7,1.6,1.65,115070.4
2018-05-11,1.65,1.7,1.5,1.65,63473.2
2018-05-14,1.65,1.7,1.55,1.65,43425.0
2018-05-15,1.65,1.65,1.55,1.6,56992.5
2018-05-16,1.6,1.7,1.5,1.5,64206.0
2018-05-17,1.5,1.6,1.45,1.6,69540.0
2018-05-18,1.6,1.6,1.4,1.6,45537.0
2018-05-22,1.55,1.6,1.5,1.55,27810.0
2018-05-23,1.55,1.65,1.55,1.6,44250.0
2018-05-24,1.65,1.65,1.5,1.55,37081.0
2018-05-25,1.5,1.55,1.5,1.5,13400.0
2018-05-28,1.5,1.65,1.5,1.6,60124.0
2018-05-29,1.65,2.0,1.6,1.85,403304.8
2018-05-30,1.9,1.9,1.7,1.8,98702.3
2018-05-31,1.85,2.15,1.75,2.0,544673.2
2018-06-01,2.05,2.15,1.95,2.0,325390.5
2018-06-04,1.9,2.05,1.85,2.0,30950.0
2018-06-05,2.05,2.25,2.0,2.1,38050.0
2018-06-06,2.15,2.5,2.1,2.5,346886.0
2018-06-07,2.45,2.5,2.35,2.45,105528.6
2018-06-08,2.45,2.7,2.3,2.55,471905.0
2018-06-11,2.6,3.2,2.6,3.2,653090.6
2018-06-12,2.95,3.05,2.4,2.45,1085722.3
2018-06-13,2.5,2.6,2.35,2.45,395751.0
2018-06-14,2.45,2.5,2.2,2.25,309953.3
2018-06-15,2.3,2.35,2.2,2.35,90682.7
2018-06-18,2.3,2.5,2.05,2.05,230571.2
2018-06-19,2.2,2.25,2.05,2.15,175465.0
2018-06-20,2.1,2.15,1.95,2.1,119866.8
2018-06-21,2.05,2.1,1.9,1.9,218766.4
2018-06-22,2.0,2.1,1.9,2.05,99582.5
2018-06-25,2.05,2.1,1.95,2.1,54470.7
2018-06-26,2.1,2.2,2.05,2.15,98632.9
2018-06-27,2.1,2.3,2.05,2.2,119710.0
2018-06-28,2.25,2.3,2.15,2.15,32066.9
2018-06-29,2.25,2.25,2.1,2.15,46611.5
2018-07-03,2.1,2.1,2.0,2.0,92902.7
2018-07-04,2.05,2.1,2.0,2.05,21600.6
2018-07-05,2.05,2.1,1.95,2.0,32103.3
2018-07-06,2.0,2.0,1.95,2.0,39250.0
2018-07-09,2.05,2.05,1.95,2.0,28711.4
2018-07-10,2.0,2.0,1.9,1.95,67679.7
2018-07-11,1.95,1.95,1.8,1.8,69156.2
2018-07-12,1.8,1.95,1.75,1.9,63947.0
2018-07-13,1.85,1.9,1.8,1.8,27923.8
2018-07-16,1.85,1.85,1.75,1.8,23958.5
2018-07-17,1.85,1.9,1.75,1.8,64976.6
2018-07-18,1.75,1.85,1.7,1.8,26335.5
2018-07-19,1.8,1.8,1.75,1.75,11950.0
2018-07-20,1.8,1.8,1.75,1.8,3946.6
2018-07-23,1.8,1.8,1.65,1.7,34596.9
2018-07-24,1.7,1.75,1.7,1.7,9974.1
2018-07-25,1.7,1.75,1.65,1.7,13655.5
2018-07-26,1.75,1.75,1.5,1.6,50671.0
2018-07-27,1.6,1.6,1.55,1.55,38419.5
2018-07-30,1.6,1.65,1.55,1.6,46519.7
2018-07-31,1.65,1.7,1.6,1.65,23650.0
2018-08-01,1.65,1.65,1.65,1.65,10335.0
2018-08-02,1.6,1.65,1.55,1.6,26782.0
2018-08-03,1.65,1.65,1.55,1.6,12550.0
2018-08-07,1.65,1.65,1.55,1.55,9250.0
2018-08-08,1.55,1.6,1.5,1.55,16345.0
2018-08-09,1.55,1.55,1.5,1.5,13150.0
2018-08-10,1.55,1.55,1.5,1.55,6091.6
2018-08-13,1.55,1.55,1.5,1.5,13820.0
2018-08-14,1.55,1.55,1.5,1.55,35100.0
2018-08-15,1.55,1.6,1.5,1.5,6673.4
2018-08-16,1.55,1.6,1.5,1.6,14548.4
2018-08-17,1.6,1.6,1.5,1.5,21498.2
2018-08-20,1.55,1.55,1.5,1.55,19380.5
2018-08-21,1.55,1.6,1.5,1.5,26720.0
2018-08-22,1.55,1.6,1.5,1.6,32680.0
2018-08-23,1.6,1.9,1.6,1.8,62268.2
2018-08-24,1.85,1.85,1.65,1.8,63950.0
2018-08-27,1.7,2.05,1.65,1.8,147803.9
2018-08-28,1.9,1.9,1.7,1.75,38462.9
2018-08-29,1.75,1.75,1.6,1.65,45482.0
2018-08-30,1.65,1.7,1.65,1.65,10980.0
2018-08-31,1.65,1.7,1.6,1.65,22520.0
2018-09-04,1.6,1.65,1.55,1.55,52292.0
2018-09-05,1.6,1.65,1.55,1.55,22109.0
2018-09-06,1.55,1.65,1.55,1.6,11672.4
2018-09-07,1.65,1.65,1.6,1.6,18955.0
2018-09-10,1.6,1.6,1.55,1.55,40618.7
2018-09-11,1.55,1.6,1.5,1.5,52852.7
2018-09-12,1.5,1.5,1.45,1.5,40330.0
2018-09-13,1.5,1.55,1.45,1.5,15908.0
2018-09-14,1.5,1.6,1.45,1.6,43119.0
2018-09-17,1.55,1.55,1.45,1.55,38323.3
2018-09-18,1.55,1.55,1.5,1.55,14300.0
2018-09-19,1.55,1.55,1.5,1.55,30236.0
2018-09-20,1.5,1.6,1.45,1.5,33225.2
2018-09-21,1.55,1.6,1.5,1.55,15950.0
2018-09-24,1.5,1.7,1.5,1.7,47096.7
2018-09-25,1.7,1.75,1.6,1.6,21478.5
2018-09-26,1.65,1.65,1.6,1.6,5375.0
2018-09-27,1.6,1.6,1.55,1.55,12951.0
2018-09-28,1.6,1.6,1.5,1.55,16947.7
2018-10-01,1.6,1.85,1.5,1.6,27163.8
2018-10-02,1.65,1.65,1.55,1.55,14150.0
2018-10-03,1.6,1.85,1.6,1.65,37777.5
2018-10-04,1.65,1.75,1.65,1.75,6980.0
2018-10-05,1.7,1.75,1.65,1.65,3400.0
2018-10-09,1.7,1.7,1.55,1.6,27037.0
2018-10-10,1.6,1.6,1.45,1.5,88697.5
2018-10-11,1.5,1.55,1.4,1.45,49310.6
2018-10-12,1.4,1.5,1.4,1.45,32562.3
2018-10-15,1.45,1.45,1.35,1.4,36635.0
2018-10-16,1.4,1.4,1.2,1.35,74027.5
2018-10-17,1.35,1.35,1.3,1.35,10483.5
2018-10-18,1.4,1.4,1.35,1.4,15100.0
2018-10-19,1.4,1.4,1.35,1.4,14901.2
2018-10-22,1.4,1.4,1.35,1.35,23070.0
2018-10-23,1.35,1.35,1.25,1.3,33525.0
2018-10-24,1.3,1.35,1.25,1.25,48376.6
2018-10-25,1.25,1.35,1.25,1.35,20200.0
2018-10-26,1.35,1.35,1.25,1.25,22800.0
2018-10-29,1.25,1.35,1.25,1.3,9810.0
2018-10-30,1.35,1.35,1.25,1.3,15380.0
2018-10-31,1.3,1.3,1.25,1.3,17950.0
2018-11-01,1.3,1.3,1.1,1.2,114000.0
2018-11-02,1.25,1.25,1.1,1.2,46256.0
2018-11-05,1.2,1.25,1.2,1.25,29797.0
2018-11-06,1.25,1.25,1.2,1.2,11760.0
2018-11-07,1.2,1.3,1.2,1.2,19195.0
2018-11-08,1.25,1.25,1.2,1.25,14650.0
2018-11-09,1.25,1.25,1.1,1.2,50186.0
2018-11-12,1.2,1.35,1.2,1.3,18162.0
2018-11-13,1.3,1.6,1.3,1.6,151860.0
2018-11-14,1.45,1.55,1.4,1.55,24589.3
2018-11-15,1.5,1.55,1.35,1.4,59410.0
2018-11-16,1.5,1.55,1.35,1.45,49820.0
2018-11-19,1.5,1.6,1.45,1.55,83153.4
2018-11-20,1.55,1.7,1.5,1.65,86019.1
2018-11-21,1.65,1.9,1.55,1.7,366905.5
2018-11-22,1.7,1.8,1.55,1.65,36580.0
2018-11-23,1.6,1.75,1.6,1.75,32127.9
2018-11-26,1.75,1.8,1.6,1.65,118308.6
2018-11-27,1.65,1.65,1.35,1.4,121472.5
2018-11-28,1.4,1.55,1.4,1.5,60725.0
2018-11-29,1.55,1.55,1.45,1.5,7531.1
2018-11-30,1.55,1.55,1.45,1.5,15995.0
2018-12-03,1.5,1.55,1.45,1.45,24160.0
2018-12-04,1.5,1.5,1.4,1.4,28050.0
2018-12-05,1.4,1.5,1.35,1.5,16890.0
2018-12-06,1.5,1.5,1.45,1.5,4568.7
2018-12-07,1.5,1.5,1.5,1.5,7400.0
2018-12-10,1.45,1.5,1.45,1.45,6680.0
2018-12-11,1.45,1.45,1.4,1.4,8520.0
2018-12-12,1.4,1.45,1.35,1.35,62575.0
2018-12-13,1.35,1.4,1.35,1.35,8681.0
2018-12-14,1.4,1.45,1.35,1.35,12528.5
2018-12-17,1.35,1.35,1.35,1.35,5500.0
2018-12-18,1.35,1.35,1.3,1.35,33846.1
2018-12-19,1.35,1.45,1.35,1.45,21685.0
2018-12-20,1.45,1.45,1.35,1.35,19886.0
2018-12-21,1.4,1.4,1.3,1.35,62215.0
2018-12-24,1.35,1.4,1.35,1.4,5902.4
2018-12-27,1.35,1.35,1.35,1.35,4950.0
2018-12-28,1.4,1.5,1.4,1.45,9188.5
2018-12-31,1.45,1.5,1.45,1.45,11370.0
2019-01-02,1.45,1.6,1.4,1.45,81230.0
2019-01-03,1.5,1.7,1.4,1.7,97655.0
2019-01-04,1.7,1.75,1.6,1.6,133534.1
2019-01-07,1.9,1.9,1.7,1.8,226453.3
2019-01-08,1.8,1.8,1.6,1.6,44414.0
2019-01-09,1.6,1.65,1.55,1.6,32635.0
2019-01-10,1.65,1.75,1.6,1.65,34945.0
2019-01-11,1.7,1.7,1.6,1.65,20601.5
2019-01-14,1.65,1.7,1.65,1.65,55036.1
2019-01-15,1.7,1.7,1.6,1.65,19530.0
2019-01-16,1.65,1.7,1.65,1.7,16050.0
2019-01-17,1.7,1.75,1.65,1.65,23350.0
2019-01-18,1.65,1.85,1.65,1.75,133345.1
2019-01-21,1.75,2.2,1.75,2.05,241064.2
2019-01-22,2.05,2.05,1.85,1.9,83033.3
2019-01-23,1.85,1.9,1.8,1.8,66535.0
2019-01-24,1.8,1.8,1.7,1.7,116523.0
2019-01-25,1.75,1.85,1.75,1.85,24400.0
2019-01-28,1.9,2.0,1.8,1.9,43285.0
2019-01-29,1.9,2.0,1.9,1.9,31616.2
2019-01-30,1.95,2.05,1.9,1.95,42021.9
2019-01-31,1.95,2.0,1.9,1.95,43729.5
2019-02-01,1.95,2.05,1.95,2.0,25020.0
2019-02-04,2.05,2.2,1.9,2.15,61985.0
2019-02-05,2.2,2.35,2.1,2.2,112961.3
2019-02-06,2.1,2.3,2.1,2.3,30737.5
2019-02-07,2.3,2.45,2.2,2.4,61598.0
2019-02-08,2.4,2.6,2.2,2.25,139911.3
2019-02-11,2.2,2.25,2.0,2.05,133687.5
2019-02-12,2.1,2.4,2.1,2.3,58477.1
2019-02-13,2.3,2.5,2.25,2.35,46000.9
2019-02-14,2.35,2.35,2.1,2.15,88142.3
2019-02-15,2.15,2.25,2.15,2.2,33565.0
2019-02-19,2.2,2.3,2.15,2.2,14923.9
2019-02-20,2.15,2.3,2.15,2.3,12016.7
2019-02-21,2.25,2.35,2.2,2.3,15458.0
2019-02-22,2.3,2.35,2.15,2.15,41058.6
2019-02-25,2.2,2.2,2.05,2.05,60550.0
2019-02-26,2.05,2.25,2.0,2.1,80851.9
2019-02-27,2.05,2.1,2.0,2.1,77909.0
2019-02-28,2.1,2.15,2.0,2.0,49454.5
2019-03-01,2.1,2.2,1.95,1.95,106692.7
2019-03-04,2.0,2.0,1.9,1.95,69720.0
2019-03-05,2.0,2.0,1.9,1.9,11763.8
2019-03-06,1.95,2.0,1.9,1.9,17576.7
2019-03-07,1.95,2.0,1.9,1.95,34840.0
2019-03-08,1.95,1.95,1.8,1.95,51875.0
2019-03-11,1.95,1.95,1.9,1.95,13130.0
2019-03-12,1.95,1.95,1.85,1.9,17010.0
2019-03-13,1.9,1.95,1.9,1.9,4750.4
2019-03-14,1.9,1.95,1.9,1.9,22225.5
2019-03-15,1.9,1.95,1.9,1.9,16598.4
2019-03-18,1.95,2.0,1.9,1.95,10330.0
2019-03-19,1.95,1.95,1.9,1.9,14162.8
2019-03-20,1.95,2.1,1.9,2.0,106636.1
2019-03-21,2.05,2.1,2.0,2.0,33870.0
2019-03-22,2.0,2.0,1.9,1.9,32382.8
2019-03-25,1.95,1.95,1.9,1.9,14565.7
2019-03-26,1.9,1.95,1.8,1.85,41236.3
2019-03-27,1.85,1.95,1.85,1.9,13638.8
2019-03-28,1.9,1.9,1.85,1.85,17050.0
2019-03-29,1.85,1.9,1.85,1.85,7050.0
2019-04-01,1.85,1.9,1.8,1.85,34288.9
2019-04-02,1.85,1.85,1.75,1.75,56250.0
2019-04-03,1.75,1.8,1.75,1.8,12540.5
2019-04-04,1.85,1.85,1.75,1.75,15938.4
2019-04-05,1.75,1.8,1.75,1.8,31433.9
2019-04-08,1.8,2.0,1.8,1.95,55980.6
2019-04-09,1.9,1.9,1.75,1.8,75150.0
2019-04-10,1.8,1.8,1.8,1.8,0.0
2019-04-11,1.85,1.95,1.8,1.85,28440.0
2019-04-12,1.9,1.9,1.8,1.8,5450.0
2019-04-15,1.8,1.85,1.75,1.75,31731.2
2019-04-16,1.75,1.8,1.7,1.75,55973.3
2019-04-17,1.7,1.8,1.65,1.8,53900.0
2019-04-18,1.75,1.75,1.75,1.75,9310.5
2019-04-22,1.8,1.8,1.7,1.75,25851.9
2019-04-23,1.8,1.9,1.7,1.8,28625.5
2019-04-24,1.85,1.85,1.7,1.7,28460.0
2019-04-25,1.7,1.8,1.7,1.7,35650.0
2019-04-26,1.65,1.75,1.6,1.7,33336.0
2019-04-29,1.7,1.75,1.65,1.7,35740.0
2019-04-30,1.7,1.7,1.65,1.65,17983.2
2019-05-01,1.65,1.7,1.65,1.65,9900.0
2019-05-02,1.65,1.65,1.6,1.65,10520.0
2019-05-03,1.65,1.7,1.65,1.7,3550.0
2019-05-06,1.65,1.85,1.65,1.85,35806.9
2019-05-07,1.85,1.85,1.8,1.8,4194.6
2019-05-08,1.75,1.75,1.7,1.75,3250.0
2019-05-09,1.7,1.75,1.7,1.75,20550.0
2019-05-10,1.7,1.8,1.7,1.8,20050.0
2019-05-13,1.8,1.8,1.75,1.8,20100.0
2019-05-14,1.85,1.85,1.75,1.8,29900.0
2019-05-15,1.8,1.95,1.75,1.85,48120.0
2019-05-16,1.9,1.9,1.8,1.8,3449.0
2019-05-17,1.85,1.9,1.85,1.85,4200.0
2019-05-21,1.85,1.85,1.8,1.8,7450.0
2019-05-22,1.8,1.8,1.75,1.75,48750.0
2019-05-23,1.8,1.8,1.75,1.75,7350.0
2019-05-24,1.75,1.95,1.75,1.85,49569.0
2019-05-27,1.85,1.85,1.8,1.8,13002.5
2019-05-28,1.8,1.85,1.75,1.85,31775.0
2019-05-29,1.8,1.85,1.7,1.8,20355.0
2019-05-30,1.75,1.8,1.75,1.8,11358.0
2019-05-31,1.8,1.8,1.75,1.75,11949.0
2019-06-03,1.8,1.8,1.7,1.8,9650.0
2019-06-04,1.7,1.75,1.7,1.75,27623.1
2019-06-05,1.75,1.8,1.75,1.8,19416.6
2019-06-06,1.75,1.8,1.5,1.55,110470.0
2019-06-07,1.55,1.65,1.55,1.6,25330.0
2019-06-10,1.7,1.75,1.65,1.7,23047.5
2019-06-11,1.7,1.7,1.6,1.7,1050.0
2019-06-12,1.7,1.75,1.7,1.7,11740.0
2019-06-13,1.65,1.7,1.65,1.7,9358.0
2019-06-14,1.7,1.7,1.65,1.65,4100.0
2019-06-17,1.6,1.7,1.6,1.7,8000.0
2019-06-18,1.7,1.75,1.65,1.75,11300.0
2019-06-19,1.7,1.8,1.65,1.7,21046.3
2019-06-20,1.65,1.8,1.65,1.65,21660.8
2019-06-21,1.65,1.65,1.65,1.65,5080.0
2019-06-24,1.6,1.6,1.6,1.6,450.0
2019-06-25,1.6,1.6,1.6,1.6,9250.0
2019-06-26,1.6,1.6,1.6,1.6,5200.0
2019-06-27,1.65,1.65,1.6,1.6,11650.0
2019-06-28,1.6,1.6,1.6,1.6,0.0
2019-07-02,1.6,1.6,1.6,1.6,47750.0
2019-07-03,1.65,1.65,1.6,1.6,39780.0
2019-07-04,1.6,1.6,1.6,1.6,3000.0
2019-07-05,1.6,1.6,1.6,1.6,12240.0
2019-07-08,1.6,1.7,1.6,1.7,18660.4
2019-07-09,1.65,1.65,1.65,1.65,700.0
2019-07-10,1.65,1.65,1.65,1.65,110.0
2019-07-11,1.65,1.65,1.6,1.6,4195.0
2019-07-12,1.6,1.65,1.55,1.55,7850.0
2019-07-15,1.55,1.55,1.5,1.55,18304.6
2019-07-16,1.55,1.55,1.55,1.55,10350.0
2019-07-17,1.6,1.6,1.6,1.6,10725.0
2019-07-18,1.6,1.6,1.55,1.55,1532.5
2019-07-19,1.55,1.55,1.5,1.55,10371.1
2019-07-22,1.5,1.55,1.5,1.5,32890.4
2019-07-23,1.5,1.55,1.5,1.55,5860.0
2019-07-24,1.55,1.55,1.55,1.55,11300.0
2019-07-25,1.55,1.55,1.55,1.55,8900.0
2019-07-26,1.55,1.55,1.55,1.55,1300.0
2019-07-29,1.55,1.55,1.5,1.5,3700.0
2019-07-30,1.55,1.55,1.5,1.5,3900.0
2019-07-31,1.5,1.5,1.45,1.5,14250.0
2019-08-01,1.5,1.5,1.45,1.5,50500.3
2019-08-02,1.5,1.5,1.5,1.5,100.0
2019-08-06,1.5,1.5,1.5,1.5,6011.5
2019-08-07,1.5,1.5,1.5,1.5,9400.0
2019-08-08,1.5,1.5,1.45,1.5,8300.0
2019-08-09,1.5,1.5,1.5,1.5,1650.0
2019-08-12,1.5,1.55,1.45,1.45,6582.5
2019-08-13,1.5,1.5,1.45,1.5,5000.0
2019-08-14,1.5,1.55,1.5,1.5,14140.0
2019-08-15,1.5,1.5,1.45,1.45,2650.0
2019-08-16,1.5,1.55,1.5,1.5,6250.0
2019-08-19,1.55,1.55,1.45,1.45,22130.0
2019-08-20,1.5,1.5,1.5,1.5,14850.0
2019-08-21,1.5,1.55,1.5,1.55,14800.0
2019-08-22,1.6,1.6,1.6,1.6,9150.9
2019-08-23,1.6,1.85,1.6,1.8,109760.0
2019-08-26,1.85,1.85,1.7,1.75,43700.0
2019-08-27,1.8,1.8,1.8,1.8,11220.0
2019-08-28,1.75,1.75,1.7,1.7,20666.0
2019-08-29,1.75,1.75,1.75,1.75,120.0
2019-08-30,1.75,1.8,1.75,1.8,10100.0
2019-09-03,1.75,1.9,1.7,1.8,257149.9
2019-09-04,1.8,1.9,1.8,1.85,94720.0
2019-09-05,1.8,1.8,1.75,1.8,20500.0
2019-09-06,1.8,1.8,1.7,1.7,28850.0
2019-09-09,1.75,1.8,1.75,1.8,24540.0
2019-09-10,1.8,1.8,1.8,1.8,15130.0
2019-09-11,1.8,1.8,1.8,1.8,10250.0
2019-09-12,1.8,1.85,1.8,1.85,12120.0
2019-09-13,1.95,2.05,1.9,2.0,116998.3
2019-09-16,2.0,2.05,1.95,1.95,12559.1
2019-09-17,1.9,1.9,1.8,1.85,5420.0
2019-09-18,1.9,2.0,1.9,2.0,41480.0
2019-09-19,1.95,1.95,1.8,1.85,40979.0
2019-09-20,2.0,2.0,1.95,1.95,35330.0
2019-09-23,1.95,1.95,1.9,1.95,3650.0
2019-09-24,1.95,2.0,1.85,1.85,26000.0
2019-09-25,1.85,1.9,1.8,1.85,34688.9
2019-09-26,1.85,1.85,1.85,1.85,3200.0
2019-09-27,1.9,1.9,1.8,1.85,11560.0
2019-09-30,1.85,1.85,1.7,1.75,23775.0
2019-10-01,1.75,1.75,1.65,1.65,52637.2
2019-10-02,1.65,1.65,1.65,1.65,15650.0
2019-10-03,1.7,1.7,1.7,1.7,3180.0
2019-10-04,1.7,1.7,1.65,1.65,28600.0
2019-10-07,1.7,1.7,1.5,1.6,210870.9
2019-10-08,1.55,1.55,1.55,1.55,30070.0
2019-10-09,1.6,1.6,1.55,1.55,17150.0
2019-10-10,1.55,1.55,1.5,1.5,63050.0
2019-10-11,1.5,1.55,1.5,1.55,65780.0
2019-10-15,1.55,1.7,1.55,1.6,76200.0
2019-10-16,1.6,1.65,1.6,1.6,6500.0
2019-10-17,1.65,1.65,1.55,1.6,11512.8
2019-10-18,1.55,1.6,1.55,1.6,2620.0
2019-10-21,1.55,1.6,1.55,1.55,29300.1
2019-10-22,1.6,1.6,1.55,1.55,6500.0
2019-10-23,1.55,1.6,1.55,1.6,16124.0
2019-10-24,1.65,1.65,1.55,1.6,25700.0
2019-10-25,1.6,1.6,1.55,1.6,8005.0
2019-10-28,1.6,1.6,1.6,1.6,3050.0
2019-10-29,1.6,1.6,1.5,1.5,26220.0
2019-10-30,1.55,1.6,1.5,1.55,26900.0
2019-10-31,1.6,1.8,1.6,1.75,73270.0
2019-11-01,1.7,1.75,1.65,1.7,30990.0
2019-11-04,1.7,1.7,1.65,1.65,8390.0
2019-11-05,1.65,1.75,1.6,1.75,49840.0
2019-11-06,1.75,1.75,1.7,1.7,23150.0
2019-11-07,1.7,1.8,1.7,1.8,40656.5
2019-11-08,1.8,1.85,1.6,1.6,74802.8
2019-11-11,1.7,1.7,1.65,1.7,30400.0
2019-11-12,1.65,1.7,1.65,1.7,8600.0
2019-11-13,1.7,1.9,1.7,1.8,118295.0
2019-11-14,1.8,1.8,1.75,1.8,13405.5
2019-11-15,1.85,1.85,1.75,1.8,4025.0
2019-11-18,1.85,1.85,1.8,1.8,21330.0
2019-11-19,1.8,1.85,1.8,1.85,34200.0
2019-11-20,1.85,1.95,1.85,1.85,47419.0
2019-11-21,1.85,1.85,1.65,1.75,102213.0
2019-11-22,1.75,1.75,1.7,1.7,43450.0
2019-11-25,1.7,1.75,1.7,1.75,21850.0
2019-11-26,1.75,1.75,1.65,1.7,11319.4
2019-11-27,1.7,1.7,1.65,1.7,7550.0
2019-11-28,1.7,1.7,1.7,1.7,3800.0
2019-11-29,1.7,1.75,1.7,1.7,9653.0
2019-12-02,1.7,1.7,1.7,1.7,3100.0
2019-12-03,1.65,1.65,1.65,1.65,7200.0
2019-12-04,1.65,1.65,1.65,1.65,4620.0
2019-12-05,1.65,1.65,1.65,1.65,2550.0
2019-12-06,1.7,1.7,1.65,1.65,6800.0
2019-12-09,1.65,1.65,1.6,1.65,11550.0
2019-12-10,1.65,1.65,1.65,1.65,18635.2
2019-12-11,1.65,1.7,1.65,1.7,3470.0
2019-12-12,1.7,1.75,1.7,1.75,34405.0
2019-12-13,1.8,1.8,1.75,1.75,18610.0
2019-12-16,1.75,1.8,1.75,1.75,13245.0
2019-12-17,1.75,1.75,1.7,1.75,36900.0
2019-12-18,1.75,1.9,1.75,1.85,55954.5
2019-12-19,1.85,1.95,1.85,1.85,56255.0
2019-12-20,1.9,1.9,1.85,1.85,7000.0
2019-12-23,1.9,1.95,1.9,1.95,14033.5
2019-12-24,1.9,1.9,1.9,1.9,11165.0
2019-12-27,1.9,1.95,1.7,1.8,134464.5
2019-12-30,1.8,1.8,1.7,1.75,38750.0
2019-12-31,1.8,1.8,1.7,1.75,31930.3
2020-01-02,1.75,1.75,1.7,1.75,5850.0
2020-01-03,1.65,1.7,1.55,1.65,143809.7
2020-01-06,1.6,1.75,1.6,1.74,15710.0
2020-01-07,1.75,1.75,1.66,1.7,22400.0
2020-01-08,1.7,1.76,1.69,1.75,39600.0
2020-01-09,1.75,1.93,1.75,1.92,51350.0
2020-01-10,1.93,2.12,1.93,2.01,107817.0
2020-01-13,2.05,2.25,2.05,2.1,57566.0
2020-01-14,2.12,2.13,2.06,2.06,18637.0
2020-01-15,2.05,2.07,2.02,2.03,33880.0
2020-01-16,2.03,2.12,2.03,2.12,30683.0
2020-01-17,2.12,2.38,2.12,2.25,107179.0
2020-01-20,2.28,2.3,2.2,2.26,28920.0
2020-01-21,2.26,2.35,2.2,2.35,38265.0
2020-01-22,2.25,2.35,2.25,2.35,44081.0
2020-01-23,2.35,2.43,2.35,2.41,28420.0
2020-01-24,2.4,2.4,2.22,2.25,61775.0
2020-01-27,2.25,2.29,2.11,2.29,106387.0
2020-01-28,2.3,2.34,2.26,2.32,48150.0
2020-01-29,2.3,2.31,2.18,2.18,59260.0
2020-01-30,2.25,2.25,2.17,2.2,32000.0
2020-01-31,2.2,2.2,2.06,2.1,71850.0
2020-02-03,2.12,2.13,2.08,2.08,40413.0
2020-02-04,2.1,2.1,2.01,2.06,42900.0
2020-02-05,2.06,2.09,2.05,2.06,103715.0
2020-02-06,2.07,2.07,2.04,2.05,10117.0
2020-02-07,2.07,2.15,2.07,2.13,56115.0
2020-02-10,2.14,2.14,2.05,2.05,42404.0
2020-02-11,2.08,2.08,2.02,2.04,44725.0
2020-02-12,2.03,2.05,2.0,2.02,45085.0
2020-02-13,2.02,2.03,2.02,2.03,2400.0
2020-02-14,2.02,2.02,2.0,2.0,11700.0
2020-02-18,2.0,2.0,1.95,1.97,22660.0
2020-02-19,2.0,2.03,2.0,2.03,12450.0
2020-02-20,2.04,2.04,1.98,1.98,18940.0
2020-02-21,1.87,1.98,1.83,1.9,141600.0
2020-02-24,1.9,1.95,1.9,1.93,147084.0
2020-02-25,1.92,1.92,1.85,1.85,109450.0
2020-02-26,1.85,1.9,1.8,1.85,121755.0
2020-02-27,1.88,1.88,1.81,1.84,67500.0
2020-02-28,1.8,1.8,1.75,1.75,58677.0
2020-03-02,1.77,1.77,1.65,1.7,70850.0
2020-03-03,1.73,1.73,1.69,1.7,63925.0
2020-03-04,1.71,1.85,1.65,1.85,61100.0
2020-03-05,1.95,1.95,1.79,1.8,96342.0
2020-03-06,1.8,1.8,1.63,1.7,58500.0
2020-03-09,1.69,1.69,1.55,1.6,143099.0
2020-03-10,1.6,1.6,1.5,1.55,60950.0
2020-03-11,1.55,1.59,1.46,1.46,91825.0
2020-03-12,1.47,1.51,1.43,1.46,75600.0
2020-03-13,1.46,1.5,1.38,1.44,109800.0
2020-03-16,1.36,1.36,1.2,1.3,35511.0
2020-03-17,1.35,1.53,1.34,1.4,53410.0
2020-03-18,1.4,1.4,1.2,1.2,19155.0
2020-03-19,1.27,1.53,1.27,1.45,44438.0
2020-03-20,1.5,1.51,1.44,1.44,26953.0
2020-03-23,1.44,1.44,1.2,1.26,143799.0
2020-03-24,1.35,1.46,1.3,1.46,57900.0
2020-03-25,1.44,1.54,1.4,1.48,53869.0
2020-03-26,1.48,1.54,1.45,1.54,39707.0
2020-03-27,1.55,1.55,1.24,1.35,77590.0
2020-03-30,1.35,1.38,1.34,1.35,63200.0
2020-03-31,1.37,1.37,1.37,1.37,100.0
2020-04-01,1.33,1.33,1.26,1.3,47710.0
2020-04-02,1.3,1.32,1.25,1.32,25800.0
2020-04-03,1.3,1.33,1.3,1.3,34663.0
2020-04-06,1.31,1.39,1.31,1.39,11790.0
2020-04-07,1.4,1.47,1.4,1.47,16516.0
2020-04-08,1.55,1.79,1.49,1.77,64230.0
2020-04-09,1.76,1.84,1.7,1.73,114119.0
2020-04-13,1.73,1.79,1.69,1.78,48010.0
2020-04-14,1.8,1.85,1.8,1.82,116080.0
2020-04-15,1.85,1.85,1.85,1.85,44000.0
2020-04-16,1.85,1.9,1.83,1.85,50827.0
2020-04-17,1.88,1.88,1.85,1.86,10250.0
2020-04-20,1.76,1.88,1.76,1.85,11310.0
2020-04-21,1.9,1.9,1.8,1.82,363.0
2020-04-22,1.88,1.88,1.87,1.87,38714.0
2020-04-23,1.89,1.92,1.89,1.9,17712.0
2020-04-24,1.92,1.92,1.87,1.89,42400.0
2020-04-27,1.95,2.1,1.89,1.9,66476.0
2020-04-28,1.89,1.89,1.84,1.85,31475.0
2020-04-29,1.8,1.9,1.8,1.9,28125.0
2020-04-30,1.9,1.95,1.9,1.95,61600.0
2020-05-01,1.99,1.99,1.92,1.99,40380.0
2020-05-04,1.9,1.99,1.9,1.95,42362.0
2020-05-05,1.94,1.99,1.94,1.97,27300.0
2020-05-06,1.95,1.95,1.95,1.95,5300.0
2020-05-07,1.95,1.95,1.9,1.93,10750.0
2020-05-08,1.9,1.95,1.9,1.95,7200.0
2020-05-11,1.85,1.99,1.85,1.99,7106.0
2020-05-12,1.99,1.99,1.88,1.95,5785.0
2020-05-13,1.85,1.85,1.57,1.8,32805.0
2020-05-14,1.77,1.77,1.71,1.74,10900.0
2020-05-15,1.74,1.75,1.72,1.72,7100.0
2020-05-19,1.77,1.77,1.45,1.53,77795.0
2020-05-20,1.66,1.67,1.65,1.65,2510.0
2020-05-21,1.67,1.67,1.5,1.64,18906.0
2020-05-22,1.64,1.65,1.6,1.65,15000.0
2020-05-25,1.65,1.65,1.6,1.65,1600.0
2020-05-26,1.66,1.66,1.6,1.65,6500.0
2020-05-27,1.66,1.66,1.5,1.53,124000.0
2020-05-28,1.6,1.6,1.5,1.51,11100.0
2020-05-29,1.52,1.59,1.52,1.57,13300.0
2020-06-01,1.55,1.58,1.53,1.58,20700.0
2020-06-02,1.54,1.55,1.54,1.55,3000.0
2020-06-03,1.58,1.62,1.55,1.6,39680.0
2020-06-04,1.58,1.64,1.58,1.6,24667.0
2020-06-05,1.6,1.64,1.6,1.6,19600.0
2020-06-08,1.65,1.65,1.6,1.6,7526.0
2020-06-09,1.61,1.61,1.6,1.6,562.0
2020-06-10,1.6,1.6,1.6,1.6,6100.0
2020-06-11,1.6,1.64,1.6,1.6,56750.0
2020-06-12,1.5,1.6,1.5,1.6,20900.0
2020-06-15,1.59,1.6,1.59,1.6,12300.0
2020-06-16,1.5,1.6,1.5,1.6,14200.0
2020-06-17,1.6,1.62,1.59,1.6,270301.0
2020-06-18,1.6,1.62,1.6,1.62,172800.0
2020-06-19,1.6,1.6,1.6,1.6,44189.0
2020-06-22,1.6,1.63,1.59,1.6,52900.0
2020-06-23,1.62,1.62,1.58,1.6,1820.0
2020-06-24,1.58,1.58,1.58,1.58,5900.0
2020-06-25,1.58,1.58,1.58,1.58,6900.0
2020-06-26,1.57,1.57,1.57,1.57,8200.0
2020-06-29,1.57,1.57,1.57,1.57,2500.0
2020-06-30,1.57,1.59,1.55,1.55,18350.0
2020-07-02,1.55,1.58,1.53,1.58,56350.0
2020-07-03,1.6,1.6,1.56,1.56,9400.0
2020-07-06,1.56,1.56,1.54,1.55,34745.0
2020-07-07,1.55,1.56,1.55,1.55,1680.0
2020-07-08,1.55,1.55,1.51,1.51,7900.0
2020-07-09,1.51,1.6,1.51,1.6,38795.0
2020-07-10,1.6,1.6,1.46,1.52,53420.0
2020-07-13,1.52,1.52,1.52,1.52,600.0
2020-07-14,1.53,1.53,1.52,1.52,5300.0
2020-07-15,1.53,1.54,1.52,1.54,4600.0
2020-07-16,1.54,1.55,1.5,1.55,40700.0
2020-07-17,1.53,1.53,1.5,1.5,28070.0
2020-07-20,1.5,1.5,1.45,1.5,44200.0
2020-07-21,1.55,1.66,1.53,1.66,104557.0
2020-07-22,1.66,1.7,1.66,1.7,6300.0
2020-07-23,1.72,1.75,1.72,1.74,6900.0
2020-07-24,1.73,1.73,1.65,1.69,3750.0
2020-07-27,1.7,1.77,1.7,1.75,32780.0
2020-07-28,1.74,1.76,1.61,1.61,34540.0
2020-07-29,1.6,1.65,1.59,1.6,30550.0
2020-07-30,1.6,1.67,1.57,1.65,29950.0
2020-07-31,1.64,1.74,1.64,1.74,4519.0
2020-08-04,1.71,1.71,1.59,1.6,63900.0
2020-08-05,1.64,1.65,1.61,1.65,20582.0
2020-08-06,1.64,1.65,1.6,1.65,16400.0
2020-08-07,1.65,1.66,1.63,1.63,14300.0
2020-08-10,1.65,1.68,1.65,1.66,13600.0
2020-08-11,1.65,1.66,1.65,1.65,7600.0
2020-08-12,1.73,1.73,1.62,1.68,29397.0
2020-08-13,1.7,1.82,1.7,1.82,39500.0
2020-08-14,1.83,1.85,1.81,1.81,209600.0
2020-08-17,1.85,1.87,1.82,1.87,69556.0
2020-08-18,1.88,1.9,1.86,1.9,35120.0
2020-08-19,1.9,1.94,1.88,1.9,90224.0
2020-08-20,2.0,2.03,1.95,2.02,166735.0
2020-08-21,2.01,2.07,2.01,2.03,46008.0
2020-08-24,2.05,2.15,2.04,2.1,99275.0
2020-08-25,2.11,2.11,2.09,2.11,70314.0
2020-08-26,2.1,2.15,2.03,2.15,39445.0
2020-08-27,2.1,2.15,2.1,2.15,57110.0
2020-08-28,2.11,2.22,2.1,2.2,31165.0
2020-08-31,2.24,2.35,2.24,2.34,82260.0
2020-09-01,2.35,2.5,2.25,2.38,81329.0
2020-09-02,2.5,2.63,2.45,2.46,214692.0
2020-09-03,2.5,2.52,2.27,2.35,70767.0
2020-09-04,2.38,2.39,2.3,2.35,29551.0
2020-09-08,2.34,2.4,2.3,2.3,7930.0
2020-09-09,2.3,2.35,2.3,2.31,28742.0
2020-09-10,2.35,2.35,2.35,2.35,6200.0
2020-09-11,2.35,2.35,2.31,2.33,3450.0
2020-09-14,2.33,2.33,2.2,2.3,36675.0
2020-09-15,2.3,2.35,2.3,2.35,84800.0
2020-09-16,2.35,2.45,2.35,2.41,6654.0
2020-09-17,2.39,2.39,2.38,2.38,1000.0
2020-09-18,2.39,2.4,2.31,2.31,16376.0
2020-09-21,2.34,2.34,2.29,2.3,17368.0
2020-09-22,2.3,2.33,2.3,2.33,1040.0
2020-09-23,2.31,2.31,2.3,2.3,20820.0
2020-09-24,2.3,2.4,2.25,2.3,21301.0
2020-09-25,2.28,2.4,2.28,2.4,11925.0
2020-09-28,2.4,2.4,2.3,2.35,19825.0
2020-09-29,2.36,2.36,2.29,2.35,30227.0
2020-09-30,2.32,2.4,2.32,2.35,10810.0
2020-10-01,2.36,2.36,2.25,2.25,21210.0
2020-10-02,2.3,2.31,2.17,2.23,43317.0
2020-10-05,2.29,2.29,2.2,2.25,31110.0
2020-10-06,2.24,2.25,2.24,2.24,588.0
2020-10-07,2.24,2.25,2.21,2.22,19180.0
2020-10-08,2.25,2.29,2.24,2.25,8690.0
2020-10-09,2.29,2.29,2.25,2.25,16500.0
2020-10-13,2.28,2.43,2.25,2.4,103193.0
2020-10-14,2.38,2.48,2.38,2.48,54380.0
2020-10-15,2.5,2.75,2.5,2.7,135670.0
2020-10-16,2.7,2.88,2.63,2.77,154393.0
2020-10-19,2.9,2.95,2.83,2.9,109839.0
2020-10-20,2.94,3.0,2.88,2.94,103286.0
2020-10-21,2.93,3.25,2.93,3.22,228485.0
2020-10-22,3.35,3.43,3.1,3.2,374182.0
2020-10-23,3.27,3.32,3.17,3.32,88382.0
2020-10-26,3.32,3.37,3.22,3.34,104690.0
2020-10-27,3.07,3.07,2.82,2.82,444041.0
2020-10-28,2.85,2.85,2.65,2.68,260008.0
2020-10-29,2.8,2.92,2.76,2.91,136497.0
2020-10-30,2.93,2.94,2.76,2.76,60054.0
2020-11-02,2.89,2.94,2.87,2.9,28269.0
2020-11-03,2.94,2.94,2.9,2.93,42688.0
2020-11-04,2.93,2.94,2.91,2.93,20180.0
2020-11-05,2.92,2.95,2.85,2.92,50507.0
2020-11-06,2.9,2.92,2.86,2.92,18710.0
2020-11-09,2.93,2.93,2.81,2.83,130808.0
2020-11-10,2.75,2.86,2.69,2.7,141782.0
2020-11-11,2.73,2.82,2.73,2.76,20800.0
2020-11-12,2.76,2.78,2.69,2.7,36093.0
2020-11-13,2.71,2.735,2.71,2.71,22235.0
2020-11-16,2.75,2.75,2.58,2.64,110063.0
2020-11-17,2.67,2.67,2.52,2.57,108040.0
2020-11-18,2.6,2.79,2.6,2.74,197190.0
2020-11-19,2.75,2.93,2.75,2.92,188030.0
2020-11-20,2.92,2.95,2.8,2.94,95597.0
2020-11-23,2.93,2.93,2.7,2.7,82194.0
2020-11-24,2.73,2.75,2.51,2.58,212450.0
2020-11-25,2.69,2.69,2.57,2.65,28429.0
2020-11-26,2.69,2.7,2.64,2.66,44919.0
2020-11-27,2.66,2.66,2.58,2.6,98832.0
2020-11-30,2.64,2.64,2.52,2.59,89340.0
2020-12-01,2.62,2.66,2.51,2.58,24729.0
2020-12-02,2.58,2.65,2.56,2.6,23335.0
2020-12-03,2.54,2.63,2.49,2.55,53991.0
2020-12-04,2.53,2.53,2.43,2.51,48578.0
2020-12-07,2.5,2.71,2.4,2.71,246658.0
2020-12-08,2.7,2.75,2.64,2.65,67490.0
2020-12-09,2.67,2.7,2.63,2.66,44500.0
2020-12-10,2.69,2.7,2.62,2.7,16009.0
2020-12-11,2.7,2.7,2.6,2.62,43555.0
2020-12-14,2.56,2.7,2.48,2.5,227711.0
2020-12-15,2.58,2.64,2.53,2.56,37420.0
2020-12-16,2.64,2.65,2.62,2.65,19609.0
2020-12-17,2.68,2.69,2.56,2.65,45423.0
2020-12-18,2.65,2.66,2.56,2.62,42184.0
2020-12-21,2.64,2.69,2.5,2.58,46623.0
2020-12-22,2.58,2.89,2.57,2.89,177240.0
2020-12-23,2.9,2.9,2.75,2.84,55567.0
2020-12-24,2.85,2.9,2.71,2.72,18811.0
2020-12-29,2.85,2.89,2.72,2.8,65361.0
2020-12-30,2.85,2.99,2.85,2.9,105619.0
2020-12-31,2.96,2.98,2.82,2.85,88132.0
2021-01-04,2.88,2.99,2.83,2.85,73824.0
2021-01-05,2.94,2.95,2.89,2.9,27617.0
2021-01-06,2.94,2.95,2.8,2.8,306067.0
2021-01-07,2.81,2.9,2.81,2.87,55668.0
2021-01-08,2.9,2.9,2.85,2.89,161462.0
2021-01-11,2.87,2.9,2.84,2.85,84152.0
2021-01-12,2.9,2.9,2.83,2.9,166275.0
2021-01-13,2.86,2.95,2.85,2.93,32900.0
2021-01-14,2.92,2.96,2.85,2.92,61830.0
2021-01-15,2.99,3.03,2.92,3.0,121170.0
2021-01-18,3.14,3.14,3.07,3.11,69246.0
2021-01-19,3.1,3.18,3.09,3.12,130012.0
2021-01-20,3.18,3.25,3.11,3.21,136548.0
2021-01-21,3.24,3.25,3.05,3.13,135957.0
2021-01-22,3.1,3.2,3.06,3.15,23875.0
2021-01-25,3.15,3.16,2.99,3.1,108209.0
2021-01-26,3.13,3.13,2.9,2.92,154942.0
2021-01-27,2.92,2.95,2.75,2.83,105226.0
2021-01-28,2.84,2.95,2.8,2.9,74842.0
2021-01-29,2.85,2.95,2.8,2.85,127444.0
2021-02-01,2.89,2.93,2.84,2.93,34344.0
2021-02-02,2.86,2.95,2.86,2.95,51525.0
2021-02-03,2.95,2.95,2.88,2.95,48171.0
2021-02-04,3.04,3.08,2.98,3.08,93367.0
2021-02-05,3.1,3.1,3.0,3.07,183451.0
2021-02-08,3.09,3.21,2.91,2.97,193092.0
2021-02-09,3.0,3.15,3.0,3.0,304762.0
2021-02-10,3.03,3.1,3.01,3.01,123106.0
2021-02-11,3.03,3.03,2.97,2.99,445943.0
2021-02-12,3.04,3.04,2.86,2.9,353097.0
2021-02-16,3.0,3.0,2.9,2.93,87651.0
2021-02-17,3.04,3.04,2.82,2.94,128918.0
2021-02-18,2.86,2.99,2.85,2.86,85171.0
2021-02-19,2.99,3.0,2.87,2.91,92076.0
2021-02-22,3.0,3.0,2.9,2.91,65662.0
2021-02-23,2.91,2.94,2.81,2.85,45760.0
2021-02-24,2.95,2.95,2.76,2.8,58148.0
2021-02-25,2.81,2.9,2.75,2.75,59143.0
2021-02-26,2.71,2.79,2.63,2.72,86340.0
2021-03-01,2.69,2.9,2.69,2.87,161356.0
2021-03-02,2.89,2.95,2.89,2.9,174407.0
2021-03-03,2.9,2.95,2.9,2.9,150725.0
2021-03-04,2.95,2.96,2.87,2.87,133966.0
2021-03-05,2.9,2.9,2.85,2.88,24402.0
2021-03-08,2.89,2.95,2.88,2.88,23311.0
2021-03-09,2.94,3.0,2.94,3.0,39176.0
2021-03-10,3.0,3.0,2.95,2.97,35963.0
2021-03-11,2.98,2.98,2.96,2.96,36951.0
2021-03-12,2.99,3.0,2.96,3.0,22748.0
2021-03-15,3.0,3.05,2.97,2.97,40929.0
2021-03-16,3.02,3.03,2.99,2.99,9513.0
2021-03-17,3.06,3.06,3.0,3.05,7945.0
2021-03-18,3.06,3.06,2.98,3.0,101357.0
2021-03-19,2.97,3.0,2.89,2.95,19495.0
2021-03-22,3.0,3.0,2.91,2.95,69615.0
2021-03-23,2.95,2.99,2.94,2.94,12700.0
2021-03-24,2.97,2.97,2.85,2.89,32048.0
2021-03-25,2.86,2.96,2.82,2.87,21679.0
2021-03-26,2.88,2.9,2.82,2.9,43735.0
2021-03-29,2.95,2.95,2.88,2.88,22537.0
2021-03-30,2.94,2.94,2.84,2.88,39380.0
2021-03-31,2.87,2.9,2.81,2.85,36325.0
2021-04-01,2.85,2.9,2.75,2.85,55564.0
2021-04-05,2.81,2.9,2.81,2.9,31936.0
2021-04-06,2.87,2.95,2.87,2.95,56060.0
2021-04-07,3.0,3.0,2.95,2.95,7702.0
2021-04-08,2.99,3.05,2.85,2.85,36916.0
2021-04-09,2.94,2.99,2.81,2.97,24535.0
2021-04-12,2.99,3.0,2.95,2.95,39680.0
2021-04-13,2.98,2.98,2.91,2.91,28941.0
2021-04-14,2.92,3.05,2.9,3.03,19101.0
2021-04-15,3.01,3.05,2.97,3.0,22284.0
2021-04-16,2.96,3.0,2.96,3.0,9730.0
2021-04-19,3.03,3.04,2.9,2.91,23686.0
2021-04-20,3.01,3.01,2.9,2.98,164474.0
2021-04-21,2.98,2.98,2.95,2.97,27330.0
2021-04-22,2.96,2.97,2.92,2.92,47535.0
2021-04-23,2.91,2.92,2.82,2.82,19799.0
2021-04-26,2.87,2.9,2.84,2.88,37597.0
2021-04-27,2.89,2.89,2.85,2.85,15002.0
2021-04-28,2.87,2.88,2.84,2.85,102084.0
2021-04-29,2.85,2.85,2.8,2.84,59363.0
2021-04-30,2.77,2.88,2.77,2.85,16899.0
2021-05-03,2.89,3.12,2.86,3.12,170661.0
2021-05-04,3.19,3.2,3.08,3.14,80401.0
2021-05-05,3.1,3.13,3.1,3.13,31565.0
2021-05-06,3.12,3.18,3.1,3.14,52791.0
2021-05-07,3.12,3.12,3.07,3.07,10735.0
2021-05-10,3.07,3.1,2.9,2.95,25888.0
2021-05-11,2.95,2.97,2.91,2.95,59250.0
2021-05-12,2.95,3.04,2.88,2.89,44090.0
2021-05-13,2.89,3.04,2.89,2.97,14600.0
2021-05-14,2.99,2.99,2.92,2.93,36293.0
2021-05-17,2.91,2.95,2.9,2.91,399.0
2021-05-18,2.92,3.0,2.92,2.99,31337.0
2021-05-19,2.97,3.01,2.96,3.0,17842.0
2021-05-20,3.02,3.02,2.95,3.0,11022.0
2021-05-21,2.98,3.25,2.96,3.19,79193.0
2021-05-25,3.18,3.3,3.17,3.24,75935.0
2021-05-26,3.25,3.4,3.25,3.35,65571.0
2021-05-27,3.27,3.39,3.24,3.39,48037.0
2021-05-28,3.39,3.4,3.25,3.34,41683.0
2021-05-31,3.39,3.77,3.38,3.6,133541.0
2021-06-01,3.71,3.74,3.45,3.56,161786.0
2021-06-02,3.7,3.7,3.53,3.67,135414.0
2021-06-03,3.66,3.72,3.65,3.71,44566.0
2021-06-04,3.7,3.73,3.65,3.68,22699.0
2021-06-07,3.69,3.7,3.65,3.65,59315.0
2021-06-08,3.65,3.65,3.52,3.59,64576.0
2021-06-09,3.6,3.6,3.52,3.55,23095.0
2021-06-10,3.55,3.59,3.44,3.49,59638.0
2021-06-11,3.5,3.5,3.44,3.46,10387.0
2021-06-14,3.49,3.49,3.47,3.48,26617.0
2021-06-15,3.51,3.51,3.45,3.47,41360.0
2021-06-16,3.5,3.5,3.47,3.48,21444.0
2021-06-17,3.49,3.49,3.35,3.35,38089.0
2021-06-18,3.36,3.36,3.33,3.35,13150.0
2021-06-21,3.35,3.35,3.3,3.31,18607.0
2021-06-22,3.31,3.31,3.2,3.24,52070.0
2021-06-23,3.3,3.34,3.16,3.18,22274.0
2021-06-24,3.2,3.3,3.2,3.22,28843.0
2021-06-25,3.21,3.22,3.17,3.18,7700.0
2021-06-28,3.29,3.29,3.05,3.1,32489.0
2021-06-29,3.08,3.11,3.01,3.1,29343.0
2021-06-30,3.1,3.15,3.05,3.15,64225.0
2021-07-02,3.15,3.2,3.14,3.2,20500.0
2021-07-05,3.21,3.45,3.21,3.31,32680.0
2021-07-06,3.36,3.39,3.32,3.32,10300.0
2021-07-07,3.33,3.33,3.06,3.28,28151.0
2021-07-08,3.2,3.2,3.19,3.2,7600.0
2021-07-09,3.28,3.28,3.11,3.15,10800.0
2021-07-12,3.19,3.19,3.11,3.15,6847.0
2021-07-13,3.15,3.17,2.96,3.08,39262.0
2021-07-14,3.01,3.1,2.92,3.01,59663.0
2021-07-15,3.1,3.1,2.95,2.95,13196.0
2021-07-16,2.98,2.99,2.83,2.9,64412.0
2021-07-19,2.9,2.97,2.8,2.95,20672.0
2021-07-20,2.98,2.98,2.95,2.98,7457.0
2021-07-21,2.96,3.05,2.95,3.03,22690.0
2021-07-22,3.03,3.1,2.96,3.1,9181.0
2021-07-23,3.05,3.05,3.05,3.05,1800.0
2021-07-26,3.0,3.04,3.0,3.04,6434.0
2021-07-27,3.01,3.01,2.97,3.0,3512.0
2021-07-28,2.98,3.0,2.95,3.0,11172.0
2021-07-29,2.98,3.03,2.98,3.03,58700.0
2021-07-30,3.01,3.03,3.0,3.03,9900.0
2021-08-03,3.08,3.08,3.05,3.06,4300.0
2021-08-04,3.06,3.06,3.0,3.05,4800.0
2021-08-05,3.04,3.06,3.0,3.02,6051.0
2021-08-06,3.01,3.01,2.95,2.99,12773.0
2021-08-09,2.99,2.99,2.85,2.9,38704.0
2021-08-10,2.89,2.89,2.75,2.82,48341.0
2021-08-11,2.82,2.91,2.65,2.91,64385.0
2021-08-12,2.9,2.91,2.85,2.91,47350.0
2021-08-13,2.91,2.92,2.91,2.92,303.0
2021-08-16,2.91,2.92,2.88,2.89,46761.0
2021-08-17,2.92,2.93,2.89,2.89,16596.0
2021-08-18,2.93,2.93,2.89,2.89,2300.0
2021-08-19,2.83,2.93,2.71,2.89,26590.0
2021-08-20,2.93,3.14,2.92,3.03,13060.0
2021-08-23,3.05,3.2,3.0,3.19,29906.0
2021-08-24,3.18,3.19,2.99,3.14,60875.0
2021-08-25,3.01,3.18,2.95,3.18,63986.0
2021-08-26,3.15,3.18,3.06,3.06,23762.0
2021-08-27,3.18,3.19,3.1,3.16,38000.0
2021-08-30,3.15,3.2,3.05,3.16,33730.0
2021-08-31,3.2,3.25,3.08,3.08,58314.0
2021-09-01,3.14,3.14,3.06,3.06,44051.0
2021-09-02,3.12,3.13,3.0,3.03,48631.0
2021-09-03,3.03,3.06,3.02,3.05,5525.0
2021-09-07,3.09,3.09,3.0,3.02,13140.0
2021-09-08,3.01,3.05,2.96,2.96,140090.0
2021-09-09,3.02,3.02,2.98,2.98,4866.0
2021-09-10,2.98,2.99,2.92,2.99,76524.0
2021-09-13,3.04,3.04,3.0,3.0,14206.0
2021-09-14,3.04,3.04,2.94,2.96,17000.0
2021-09-15,3.02,3.03,2.98,2.99,5600.0
2021-09-16,3.01,3.01,2.95,2.98,9717.0
2021-09-17,3.0,3.0,2.96,2.99,4970.0
2021-09-20,2.99,2.99,2.82,2.86,51927.0
2021-09-21,2.98,2.99,2.85,2.9,7280.0
2021-09-22,2.98,2.99,2.94,2.94,8280.0
2021-09-23,2.96,3.14,2.94,2.94,26331.0
2021-09-24,2.97,2.99,2.94,2.94,6650.0
2021-09-27,2.98,2.99,2.94,2.94,17661.0
2021-09-28,2.95,2.95,2.84,2.94,32777.0
2021-09-29,2.9,2.94,2.84,2.94,8650.0
2021-09-30,2.84,2.94,2.8,2.94,25800.0
2021-10-01,2.88,2.94,2.85,2.94,2701.0
2021-10-04,2.88,2.88,2.82,2.82,17531.0
2021-10-05,2.9,2.9,2.82,2.82,7000.0
2021-10-06,2.89,2.9,2.83,2.9,11925.0
2021-10-07,2.9,2.9,2.84,2.845,10800.0
2021-10-08,2.85,2.9,2.84,2.86,24282.0
2021-10-12,2.9,2.95,2.9,2.93,25490.0
2021-10-13,2.93,2.93,2.82,2.91,7430.0
2021-10-14,2.89,2.9,2.85,2.86,220958.0
2021-10-15,2.8,2.9,2.76,2.9,43415.0
2021-10-18,2.85,2.9,2.84,2.84,18711.0
2021-10-19,2.85,2.85,2.8,2.85,19901.0
2021-10-20,2.85,2.98,2.8,2.98,28515.0
2021-10-21,2.98,3.0,2.91,2.98,50675.0
2021-10-22,2.95,2.99,2.91,2.95,14316.0
2021-10-25,2.94,2.99,2.91,2.91,2875.0
2021-10-26,2.93,2.96,2.92,2.92,7600.0
2021-10-27,2.93,2.95,2.92,2.92,615.0
2021-10-28,2.95,2.99,2.95,2.95,22363.0
2021-10-29,2.95,3.0,2.95,3.0,170180.0
2021-11-01,3.0,3.0,2.95,2.95,5645.0
2021-11-02,2.95,3.0,2.95,2.99,27205.0
2021-11-03,3.0,3.0,2.89,2.99,41151.0
2021-11-04,2.95,2.95,2.85,2.9,13721.0
2021-11-05,2.9,2.95,2.8,2.95,35048.0
2021-11-08,2.98,2.98,2.8,2.93,27721.0
2021-11-09,2.97,2.97,2.8,2.82,32212.0
2021-11-10,2.8,2.81,2.74,2.8,16782.0
2021-11-11,2.8,2.85,2.68,2.83,31009.0
2021-11-12,2.84,2.85,2.8,2.84,35589.0
2021-11-15,2.85,2.95,2.82,2.92,34463.0
2021-11-16,2.89,2.9,2.89,2.9,11940.0
2021-11-17,2.9,2.93,2.9,2.93,22825.0
2021-11-18,2.95,2.95,2.89,2.9,64325.0
2021-11-19,2.9,3.01,2.9,3.0,82212.0
2021-11-22,2.98,2.98,2.86,2.94,25279.0
2021-11-23,2.86,3.01,2.86,3.0,51247.0
2021-11-24,3.0,3.02,2.98,2.98,67315.0
2021-11-25,3.03,3.09,2.98,3.09,40275.0
2021-11-26,3.03,3.09,3.01,3.08,27000.0
2021-11-29,3.05,3.09,3.03,3.05,71600.0
2021-11-30,3.08,3.14,3.05,3.14,52961.0
2021-12-01,3.3,3.3,3.15,3.22,48506.0
2021-12-02,3.19,3.22,3.19,3.19,26060.0
2021-12-03,3.17,3.29,3.17,3.24,27770.0
2021-12-06,3.27,3.27,3.2,3.2,33315.0
2021-12-07,3.27,3.28,3.21,3.25,16806.0
2021-12-08,3.29,3.33,3.29,3.3,70131.0
2021-12-09,3.34,3.34,3.3,3.3,6330.0
2021-12-10,3.35,3.35,3.31,3.35,21400.0
2021-12-13,3.35,3.35,3.31,3.31,42281.0
2021-12-14,3.31,3.31,3.27,3.3,43302.0
2021-12-15,3.26,3.3,3.25,3.29,11840.0
2021-12-16,3.29,3.3,3.21,3.21,32481.0
2021-12-17,3.2,3.2,3.15,3.2,26000.0
2021-12-20,3.16,3.25,3.02,3.02,17499.0
2021-12-21,3.08,3.14,3.05,3.05,79100.0
2021-12-22,3.06,3.14,3.02,3.14,22034.0
2021-12-23,3.15,3.19,3.14,3.19,3400.0
2021-12-24,3.16,3.19,3.16,3.19,2509.0
2021-12-29,3.17,3.19,3.13,3.15,11124.0
2021-12-30,3.16,3.3,3.13,3.3,84089.0
2021-12-31,3.26,3.3,3.26,3.3,2000.0
2022-01-04,3.3,3.3,3.26,3.29,8327.0
2022-01-05,3.29,3.29,3.21,3.21,27415.0
2022-01-06,3.21,3.25,3.2,3.2,12000.0
2022-01-07,3.21,3.21,3.12,3.19,15056.0
2022-01-10,3.14,3.14,2.95,2.96,52612.0
2022-01-11,2.95,3.08,2.95,3.02,159206.0
2022-01-12,3.03,3.08,3.0,3.03,9300.0
2022-01-13,3.04,3.06,3.03,3.03,16700.0
2022-01-14,3.03,3.05,2.92,2.98,44220.0
2022-01-17,3.0,3.1,2.99,3.03,10200.0
2022-01-18,3.02,3.02,3.0,3.0,1050.0
2022-01-19,2.99,3.0,2.91,2.95,27451.0
2022-01-20,2.95,3.0,2.95,2.95,4100.0
2022-01-21,3.04,3.04,2.95,2.96,7400.0
2022-01-24,2.93,3.0,2.82,2.91,56077.0
2022-01-25,2.91,2.99,2.87,2.94,7189.0
2022-01-26,2.98,2.98,2.95,2.95,62504.0
2022-01-27,3.04,3.04,2.96,2.96,2950.0
2022-01-28,2.96,3.06,2.96,3.02,22810.0
2022-01-31,3.05,3.08,3.0,3.03,21695.0
2022-02-01,3.02,3.05,3.02,3.05,1050.0
2022-02-02,3.02,3.05,2.97,3.05,7802.0
2022-02-03,3.05,3.1,3.0,3.02,15270.0
2022-02-04,3.02,3.02,3.0,3.0,103630.0
2022-02-07,3.0,3.02,3.0,3.01,33303.0
2022-02-08,3.0,3.07,2.98,2.99,18042.0
2022-02-09,3.05,3.24,3.04,3.23,33277.0
2022-02-10,3.2,3.44,3.19,3.25,384477.0
2022-02-11,3.24,3.4,3.24,3.34,290279.0
2022-02-14,3.35,3.35,3.24,3.24,6650.0
2022-02-15,3.26,3.34,3.25,3.27,26985.0
2022-02-16,3.27,3.35,3.27,3.31,26885.0
2022-02-17,3.31,3.36,3.3,3.36,18548.0
2022-02-18,3.31,3.38,3.3,3.38,28405.0
2022-02-22,3.39,3.39,3.1,3.16,52762.0
2022-02-23,3.18,3.2,3.15,3.15,7200.0
2022-02-24,3.31,3.31,3.05,3.05,19021.0
2022-02-25,3.09,3.33,3.02,3.11,67221.0
2022-02-28,3.13,3.19,3.1,3.1,15600.0
2022-03-01,3.1,3.19,3.08,3.1,21076.0
2022-03-02,3.13,3.13,3.1,3.1,8425.0
2022-03-03,3.11,3.18,3.055,3.055,41350.0
2022-03-04,3.1,3.17,2.98,3.0,43850.0
2022-03-07,3.02,3.1,3.0,3.0,37097.0
2022-03-08,3.14,3.14,3.0,3.0,19000.0
2022-03-09,3.19,3.2,3.1,3.11,6542.0
2022-03-10,3.11,3.2,3.09,3.2,48287.0
2022-03-11,3.2,3.2,3.07,3.11,37800.0
2022-03-14,3.2,3.2,3.05,3.1,4451.0
2022-03-15,3.19,3.2,3.04,3.2,26120.0
2022-03-16,3.2,3.2,2.95,3.1,53031.0
2022-03-17,3.1,3.16,2.96,3.13,16101.0
2022-03-18,3.17,3.18,3.13,3.14,14301.0
2022-03-21,3.14,3.2,3.14,3.18,49831.0
2022-03-22,3.19,3.3,3.15,3.3,226157.0
2022-03-23,3.26,3.3,3.2,3.27,24200.0
2022-03-24,3.29,3.4,3.25,3.26,204136.0
2022-03-25,3.29,3.39,3.29,3.355,80097.0
2022-03-28,3.2,3.4,3.2,3.4,129827.0
2022-03-29,3.4,3.45,3.26,3.45,92511.0
2022-03-30,3.4,3.45,3.2,3.4,63395.0
2022-03-31,3.2,3.26,3.02,3.07,90020.0
2022-04-01,3.09,3.11,3.03,3.05,10750.0
2022-04-04,3.07,3.1,3.02,3.02,20521.0
2022-04-05,3.02,3.03,2.96,2.96,39660.0
2022-04-06,3.06,3.06,2.97,3.04,17550.0
2022-04-07,3.01,3.02,2.9,2.97,11600.0
2022-04-08,3.03,3.03,2.98,3.0,29111.0
2022-04-11,2.96,3.03,2.95,3.0,8020.0
2022-04-12,3.02,3.03,3.0,3.03,7030.0
2022-04-13,3.03,3.03,2.92,2.99,24600.0
2022-04-14,2.99,3.07,2.99,3.07,41501.0
2022-04-18,3.07,3.08,2.98,3.0,31588.0
2022-04-19,3.07,3.07,3.01,3.03,11770.0
2022-04-20,3.01,3.08,3.01,3.03,14699.0
2022-04-21,3.05,3.06,2.98,2.98,11265.0
2022-04-22,2.98,2.99,2.9,2.95,28914.0
2022-04-25,3.0,3.0,2.92,2.98,39238.0
2022-04-26,2.98,2.98,2.95,2.95,49148.0
2022-04-27,2.97,2.97,2.85,2.96,45050.0
2022-04-28,2.98,3.05,2.95,2.95,60800.0
2022-04-29,2.95,3.0,2.91,3.0,27421.0
2022-05-02,2.97,2.97,2.95,2.97,4950.0
2022-05-03,2.98,3.04,2.88,3.04,40080.0
2022-05-04,3.04,3.07,3.04,3.07,57087.0
2022-05-05,3.09,3.1,3.05,3.08,10050.0
2022-05-06,3.09,3.19,3.05,3.1,103480.0
2022-05-09,3.06,3.1,2.97,3.1,36582.0
2022-05-10,3.12,3.12,2.88,2.95,56890.0
2022-05-11,3.01,3.13,2.83,2.83,52227.0
2022-05-12,2.8,2.85,2.7,2.77,94663.0
2022-05-13,2.75,3.1,2.74,3.0,77350.0
2022-05-16,3.1,3.1,3.01,3.05,22900.0
2022-05-17,3.0,3.0,2.96,2.96,19300.0
2022-05-18,3.03,3.04,2.99,3.02,15700.0
2022-05-19,3.0,3.13,3.0,3.1,20343.0
2022-05-20,3.1,3.16,3.1,3.145,31000.0
2022-05-24,3.13,3.18,3.1,3.11,24303.0
2022-05-25,3.12,3.15,2.92,2.92,44570.0
2022-05-26,3.0,3.0,2.94,3.0,6002.0
2022-05-27,3.01,3.05,3.01,3.04,13300.0
2022-05-30,3.0,3.02,2.97,3.01,4700.0
2022-05-31,3.01,3.04,2.98,2.98,10000.0
2022-06-01,2.98,2.98,2.92,2.95,16200.0
2022-06-02,3.04,3.07,2.97,3.0,20305.0
2022-06-03,3.01,3.01,2.97,2.97,2766.0
2022-06-06,3.01,3.14,3.01,3.05,78587.0
2022-06-07,3.0,3.09,2.97,3.06,22978.0
2022-06-08,3.09,3.09,3.0,3.0,17772.0
2022-06-09,3.02,3.02,2.97,2.99,13604.0
2022-06-10,2.99,3.07,2.99,3.07,9900.0
2022-06-13,3.01,3.05,2.92,2.93,11156.0
2022-06-14,2.93,2.93,2.75,2.78,37050.0
2022-06-15,2.95,2.95,2.81,2.87,11350.0
2022-06-16,2.83,2.87,2.7,2.71,24774.0
2022-06-17,2.75,2.8,2.71,2.75,38810.0
2022-06-20,2.75,2.75,2.72,2.75,1412.0
2022-06-21,2.74,2.74,2.65,2.69,16805.0
2022-06-22,2.68,2.69,2.68,2.69,437.0
2022-06-23,2.69,2.69,2.63,2.66,9633.0
2022-06-24,2.65,2.74,2.65,2.73,3000.0
2022-06-27,2.7,2.7,2.67,2.69,3600.0
2022-06-28,2.7,2.7,2.65,2.68,5900.0
2022-06-29,2.69,2.79,2.68,2.79,4830.0
2022-06-30,2.74,2.74,2.64,2.67,11100.0
2022-07-04,2.74,2.74,2.67,2.67,1606.0
2022-07-05,2.71,2.73,2.71,2.73,800.0
2022-07-06,2.74,2.77,2.74,2.76,3650.0
2022-07-07,2.74,2.78,2.71,2.75,57350.0
2022-07-08,2.75,2.76,2.71,2.76,35900.0
2022-07-11,2.75,2.76,2.75,2.75,81956.0
2022-07-12,2.75,2.75,2.73,2.73,2200.0
2022-07-13,2.77,2.77,2.73,2.73,1020.0
2022-07-14,2.75,2.75,2.57,2.6,50687.0
2022-07-15,2.6,2.71,2.55,2.7,33851.0
2022-07-18,2.76,2.76,2.65,2.71,16101.0
2022-07-19,2.71,2.71,2.67,2.7,8500.0
2022-07-20,2.7,2.74,2.67,2.67,30765.0
2022-07-21,2.67,2.68,2.6,2.65,33400.0
2022-07-22,2.6,2.66,2.6,2.66,12200.0
2022-07-25,2.72,2.72,2.65,2.66,3406.0
2022-07-26,2.7,2.7,2.65,2.65,9000.0
2022-07-27,2.65,2.65,2.6,2.61,32500.0
2022-07-28,2.65,2.72,2.65,2.69,33100.0
2022-07-29,2.69,2.7,2.64,2.66,17250.0
2022-08-02,2.7,2.72,2.63,2.64,45543.0
2022-08-03,2.74,2.74,2.72,2.72,3400.0
2022-08-04,2.7,2.715,2.69,2.7,2500.0
2022-08-05,2.69,2.69,2.66,2.69,9600.0
2022-08-08,2.67,2.68,2.65,2.67,19270.0
2022-08-09,2.68,2.68,2.6,2.65,29080.0
2022-08-10,2.65,2.68,2.65,2.68,13530.0
2022-08-11,2.68,2.69,2.65,2.68,9700.0
2022-08-12,2.68,2.77,2.68,2.73,47550.0
2022-08-15,2.7,2.7,2.66,2.67,18100.0
2022-08-16,2.66,2.7,2.62,2.66,27200.0
2022-08-17,2.7,2.7,2.65,2.65,4950.0
2022-08-18,2.7,2.7,2.67,2.67,8100.0
2022-08-19,2.66,2.67,2.62,2.66,44252.0
2022-08-22,2.65,2.65,2.52,2.64,31740.0
2022-08-23,2.6,2.65,2.59,2.61,19450.0
2022-08-24,2.61,2.65,2.55,2.65,26700.0
2022-08-25,2.66,2.69,2.66,2.68,27875.0
2022-08-26,2.68,2.69,2.63,2.645,20900.0
2022-08-29,2.66,2.66,2.56,2.59,29636.0
2022-08-30,2.6,2.6,2.52,2.575,22520.0
2022-08-31,2.55,2.65,2.55,2.65,20050.0
2022-09-01,2.6,2.65,2.59,2.59,67438.0
2022-09-02,2.59,2.6,2.55,2.6,17000.0
2022-09-06,2.56,2.56,2.55,2.56,2100.0
2022-09-07,2.58,2.59,2.54,2.55,18400.0
2022-09-08,2.6,2.6,2.58,2.58,2800.0
2022-09-09,2.53,2.6,2.53,2.59,26900.0
2022-09-12,2.59,2.6,2.58,2.6,14100.0
2022-09-13,2.58,2.58,2.56,2.58,200.0
2022-09-14,2.55,2.56,2.53,2.55,12000.0
2022-09-15,2.54,2.57,2.52,2.56,5550.0
2022-09-16,2.52,2.52,2.5,2.5,2120.0
2022-09-19,2.5,2.57,2.5,2.52,10410.0
2022-09-20,2.52,2.53,2.49,2.5,19780.0
2022-09-21,2.49,2.51,2.47,2.47,6400.0
2022-09-22,2.48,2.48,2.45,2.48,13802.0
2022-09-23,2.54,2.54,2.35,2.46,26800.0
2022-09-26,2.47,2.48,2.33,2.33,23131.0
2022-09-27,2.4,2.52,2.37,2.37,14445.0
2022-09-28,2.5,2.5,2.3,2.32,83000.0
2022-09-29,2.3,2.51,2.27,2.33,84910.0
2022-09-30,2.49,2.49,2.36,2.4,11100.0
2022-10-03,2.43,2.47,2.43,2.45,2700.0
2022-10-04,2.42,2.45,2.34,2.35,23250.0
2022-10-05,2.33,2.35,2.3,2.35,29911.0
2022-10-06,2.4,2.4,2.4,2.4,7200.0
2022-10-07,2.39,2.4,2.35,2.4,2600.0
2022-10-11,2.4,2.5,2.4,2.4,50240.0
2022-10-12,2.47,2.47,2.38,2.44,34140.0
2022-10-13,2.43,2.43,2.32,2.35,41450.0
2022-10-14,2.39,2.43,2.32,2.38,77535.0
2022-10-17,2.42,2.44,2.4,2.4,54450.0
2022-10-18,2.39,2.45,2.38,2.39,25215.0
2022-10-19,2.4,2.4,2.38,2.4,4500.0
2022-10-20,2.4,2.45,2.4,2.43,33500.0
2022-10-21,2.45,2.5,2.45,2.48,21700.0
2022-10-24,2.5,2.5,2.47,2.47,3955.0
2022-10-25,2.5,2.54,2.48,2.54,42500.0
2022-10-26,2.52,2.52,2.42,2.44,53145.0
2022-10-27,2.48,2.5,2.48,2.5,5850.0
2022-10-28,2.45,2.5,2.31,2.31,107891.0
2022-10-31,2.4,2.4,2.35,2.36,14010.0
2022-11-01,2.35,2.35,2.27,2.32,11027.0
2022-11-02,2.4,2.4,2.27,2.27,6150.0
2022-11-03,2.27,2.27,2.23,2.23,16526.0
2022-11-04,2.26,2.32,2.26,2.29,31890.0
2022-11-07,2.29,2.29,2.19,2.26,31200.0
2022-11-08,2.26,2.27,2.21,2.24,32479.0
2022-11-09,2.24,2.24,2.21,2.21,10120.0
2022-11-10,2.26,2.29,2.24,2.27,29498.0
2022-11-11,2.34,2.44,2.33,2.44,47200.0
2022-11-14,2.47,2.47,2.33,2.33,19507.0
2022-11-15,2.49,2.49,2.275,2.275,22300.0
2022-11-16,2.25,2.32,2.25,2.26,20820.0
2022-11-17,2.26,2.38,2.26,2.37,23419.0
2022-11-18,2.37,2.4,2.34,2.38,24200.0
2022-11-21,2.38,2.38,2.3,2.34,38704.0
2022-11-22,2.39,2.39,2.33,2.33,26850.0
2022-11-23,2.33,2.34,2.31,2.31,17414.0
2022-11-24,2.32,2.41,2.32,2.38,21700.0
2022-11-25,2.36,2.36,2.32,2.32,7200.0
2022-11-28,2.33,2.33,2.3,2.31,4150.0
2022-11-29,2.33,2.34,2.29,2.29,15064.0
2022-11-30,2.29,2.3,2.27,2.28,10700.0
2022-12-01,2.25,2.3,2.25,2.26,21052.0
2022-12-02,2.27,2.34,2.27,2.29,102120.0
2022-12-05,2.29,2.37,2.29,2.34,54446.0
2022-12-06,2.38,2.38,2.35,2.36,4100.0
2022-12-07,2.4,2.4,2.35,2.35,7960.0
2022-12-08,2.4,2.425,2.35,2.425,14800.0
2022-12-09,2.42,2.42,2.4,2.4,28100.0
2022-12-12,2.4,2.48,2.39,2.45,78961.0
2022-12-13,2.41,2.5,2.41,2.47,30900.0
2022-12-14,2.49,2.54,2.49,2.53,9200.0
2022-12-15,2.52,2.55,2.48,2.52,37000.0
2022-12-16,2.54,2.54,2.5,2.5,15800.0
2022-12-19,2.54,2.71,2.5,2.71,32835.0
2022-12-20,2.71,2.74,2.69,2.7,46200.0
2022-12-21,2.74,2.79,2.72,2.79,9500.0
2022-12-22,2.78,2.78,2.64,2.66,15676.0
2022-12-23,2.66,2.72,2.66,2.71,4600.0
2022-12-28,2.7,2.72,2.67,2.71,15200.0
2022-12-29,2.74,2.78,2.74,2.78,200.0
2022-12-30,2.77,2.77,2.62,2.65,21300.0
2023-01-03,2.66,2.66,2.6,2.62,10700.0
2023-01-04,2.62,2.65,2.57,2.59,27542.0
2023-01-05,2.61,2.68,2.61,2.68,17800.0
2023-01-06,2.7,2.7,2.62,2.67,33175.0
2023-01-09,2.69,2.75,2.69,2.71,23583.0
2023-01-10,2.7,2.72,2.69,2.72,18276.0
2023-01-11,2.75,2.79,2.71,2.75,33720.0
2023-01-12,2.76,2.82,2.75,2.8,23421.0
2023-01-13,2.84,2.97,2.79,2.95,95942.0
2023-01-16,2.94,2.95,2.94,2.94,5690.0
2023-01-17,2.91,2.91,2.7,2.71,57003.0
2023-01-18,2.74,2.82,2.72,2.72,16400.0
2023-01-19,2.75,2.77,2.74,2.76,19600.0
2023-01-20,2.75,2.75,2.66,2.68,10161.0
2023-01-23,2.68,2.75,2.68,2.75,20570.0
2023-01-24,2.75,2.75,2.67,2.68,46600.0
2023-01-25,2.68,2.69,2.59,2.64,26200.0
2023-01-26,2.65,2.7,2.65,2.68,20311.0
2023-01-27,2.68,2.71,2.67,2.67,12600.0
2023-01-30,2.74,2.75,2.71,2.71,4900.0
2023-01-31,2.74,2.92,2.74,2.92,57138.0
2023-02-01,2.89,2.95,2.84,2.88,111501.0
2023-02-02,2.89,2.93,2.8,2.8,107560.0
2023-02-03,2.86,2.86,2.8,2.83,8277.0
2023-02-06,2.89,2.89,2.81,2.81,8825.0
2023-02-07,2.85,2.85,2.8,2.8,14127.0
2023-02-08,2.8,2.81,2.8,2.8,27901.0
2023-02-09,2.83,2.84,2.75,2.77,48090.0
2023-02-10,2.8,2.81,2.75,2.75,22150.0
2023-02-13,2.76,2.89,2.76,2.77,33850.0
2023-02-14,2.77,2.77,2.76,2.77,6500.0
2023-02-15,2.77,2.8,2.77,2.78,17400.0
2023-02-16,2.78,2.79,2.77,2.79,5000.0
2023-02-17,2.78,2.78,2.73,2.75,13600.0
2023-02-21,2.75,2.75,2.68,2.7,17026.0
2023-02-22,2.72,2.73,2.58,2.58,39108.0
2023-02-23,2.6,2.7,2.6,2.7,6300.0
2023-02-24,2.68,2.68,2.58,2.66,12950.0
2023-02-27,2.69,2.7,2.66,2.7,12100.0
2023-02-28,2.7,2.7,2.64,2.64,21250.0
2023-03-01,2.66,2.66,2.6,2.63,16815.0
2023-03-02,2.63,2.66,2.61,2.635,10106.0
2023-03-03,2.65,2.65,2.62,2.62,23008.0
2023-03-06,2.62,2.62,2.58,2.61,26300.0
2023-03-07,2.6,2.6,2.51,2.53,16645.0
2023-03-08,2.53,2.55,2.5,2.5,12900.0
2023-03-09,2.52,2.58,2.52,2.58,13900.0
2023-03-10,2.58,2.58,2.55,2.55,5510.0
2023-03-13,2.55,2.55,2.39,2.5,24605.0
2023-03-14,2.53,2.53,2.45,2.52,80410.0
2023-03-15,2.54,2.54,2.48,2.52,8100.0
2023-03-16,2.52,2.52,2.52,2.52,0.0
2023-03-17,2.53,2.56,2.52,2.53,15930.0
2023-03-20,2.53,2.64,2.53,2.64,14230.0
2023-03-21,2.66,2.69,2.64,2.64,46480.0
2023-03-22,2.66,2.69,2.66,2.69,3900.0
2023-03-23,2.68,2.68,2.64,2.66,6000.0
2023-03-24,2.68,2.73,2.63,2.73,82350.0
2023-03-27,2.72,2.72,2.64,2.66,12686.0
2023-03-28,2.66,2.67,2.64,2.64,22050.0
2023-03-29,2.66,2.68,2.66,2.66,2700.0
2023-03-30,2.68,2.68,2.63,2.63,82280.0
2023-03-31,2.63,2.63,2.54,2.54,21200.0
2023-04-03,2.58,2.58,2.52,2.55,15210.0
2023-04-04,2.55,2.63,2.55,2.61,30600.0
2023-04-05,2.6,2.6,2.58,2.58,561000.0
2023-04-06,2.6,2.75,2.6,2.7,73100.0
2023-04-10,2.71,2.75,2.71,2.72,7700.0
2023-04-11,2.72,2.72,2.66,2.67,20500.0
2023-04-12,2.71,2.71,2.56,2.57,23970.0
2023-04-13,2.57,2.57,2.56,2.57,2300.0
2023-04-14,2.55,2.61,2.55,2.61,8077.0
2023-04-17,2.62,2.62,2.58,2.58,3182.0
2023-04-18,2.6,2.6,2.53,2.53,85920.0
2023-04-19,2.55,2.55,2.54,2.55,10000.0
2023-04-20,2.6,2.6,2.49,2.56,374820.0
2023-04-21,2.6,2.68,2.58,2.68,17880.0
2023-04-24,2.7,2.75,2.69,2.75,65460.0
2023-04-25,2.72,2.78,2.7,2.7,6244.0
2023-04-26,2.7,2.7,2.64,2.64,8910.0
2023-04-27,2.67,2.67,2.67,2.67,14295.0
2023-04-28,2.7,2.7,2.68,2.68,810.0
2023-05-01,2.69,2.7,2.66,2.68,30500.0
2023-05-02,2.68,2.68,2.68,2.68,2700.0
2023-05-03,2.69,2.7,2.6,2.69,524701.0
2023-05-04,2.7,2.8,2.68,2.78,45081.0
2023-05-05,2.77,2.77,2.65,2.66,33100.0
2023-05-08,2.68,2.69,2.6,2.68,21590.0
2023-05-09,2.67,2.67,2.64,2.65,5600.0
2023-05-10,2.68,2.7,2.66,2.7,23075.0
2023-05-11,2.69,2.69,2.67,2.67,6750.0
2023-05-12,2.66,2.75,2.66,2.75,37900.0
2023-05-15,2.75,2.75,2.73,2.73,13191.0
2023-05-16,2.71,2.73,2.69,2.69,954.0
2023-05-17,2.75,2.78,2.65,2.69,24600.0
2023-05-18,2.7,2.7,2.63,2.66,23423.0
2023-05-19,2.68,2.69,2.67,2.67,45200.0
2023-05-23,2.7,2.7,2.59,2.59,47263.0
2023-05-24,2.65,2.66,2.63,2.63,5600.0
2023-05-25,2.64,2.74,2.64,2.7,143761.0
2023-05-26,2.7,2.72,2.68,2.68,13000.0
2023-05-29,2.72,2.72,2.65,2.65,18100.0
2023-05-30,2.65,2.65,2.64,2.64,29600.0
2023-05-31,2.63,2.63,2.58,2.58,31357.0
2023-06-01,2.6,2.73,2.6,2.7,82200.0
2023-06-02,2.7,2.75,2.7,2.74,6725.0
2023-06-05,2.73,2.73,2.7,2.71,6313.0
2023-06-06,2.71,2.71,2.65,2.65,20416.0
2023-06-07,2.68,2.68,2.63,2.63,14400.0
2023-06-08,2.69,2.69,2.59,2.61,14842.0
2023-06-09,2.64,2.67,2.64,2.66,22594.0
2023-06-12,2.66,2.67,2.62,2.66,17100.0
2023-06-13,2.69,2.71,2.68,2.7,212349.0
2023-06-14,2.71,2.77,2.71,2.75,12485.0
2023-06-15,2.74,2.75,2.69,2.7,18993.0
2023-06-16,2.7,2.71,2.69,2.7,9685.0
2023-06-19,2.75,2.75,2.72,2.73,1950.0
2023-06-20,2.73,2.73,2.68,2.69,15400.0
2023-06-21,2.69,2.71,2.69,2.7,3300.0
2023-06-22,2.7,2.7,2.61,2.65,31784.0
2023-06-23,2.66,2.66,2.63,2.63,13275.0
2023-06-26,2.63,2.64,2.6,2.6,10400.0
2023-06-27,2.6,2.6,2.59,2.59,13700.0
2023-06-28,2.6,2.61,2.54,2.54,30798.0
2023-06-29,2.55,2.55,2.54,2.54,9300.0
2023-06-30,2.55,2.575,2.53,2.56,21137.0
2023-07-04,2.68,2.68,2.65,2.65,550.0
2023-07-05,2.64,2.64,2.53,2.53,9668.0
2023-07-06,2.56,2.56,2.51,2.52,15198.0
2023-07-07,2.55,2.6,2.43,2.47,46490.0
2023-07-10,2.48,2.48,2.44,2.45,15621.0
2023-07-11,2.45,2.48,2.4,2.4,158050.0
2023-07-12,2.5,2.5,2.39,2.45,21301.0
2023-07-13,2.45,2.49,2.45,2.45,14130.0
2023-07-14,2.45,2.47,2.44,2.47,14000.0
2023-07-17,2.47,2.57,2.47,2.55,26200.0
2023-07-18,2.55,2.58,2.55,2.58,8300.0
2023-07-19,2.56,2.6,2.54,2.54,16171.0
2023-07-20,2.54,2.56,2.54,2.55,10600.0
2023-07-21,2.55,2.55,2.5,2.51,12052.0
2023-07-24,2.52,2.52,2.49,2.49,14868.0
2023-07-25,2.5,2.5,2.47,2.48,2285.0
2023-07-26,2.52,2.53,2.5,2.53,1512.0
2023-07-27,2.53,2.53,2.48,2.48,13408.0
2023-07-28,2.48,2.49,2.47,2.49,3700.0
2023-07-31,2.47,2.51,2.47,2.51,17306.0
2023-08-01,2.5,2.5,2.45,2.49,12475.0
2023-08-02,2.48,2.5,2.47,2.47,3800.0
2023-08-03,2.5,2.5,2.47,2.47,8703.0
2023-08-04,2.48,2.53,2.47,2.47,23600.0
2023-08-08,2.5,2.5,2.49,2.49,8150.0
2023-08-09,2.49,2.49,2.47,2.47,6304.0
2023-08-10,2.48,2.53,2.35,2.5,766810.0
2023-08-11,2.51,2.81,2.51,2.66,79384.0
2023-08-14,2.69,2.8,2.69,2.75,42850.0
2023-08-15,2.76,2.76,2.7,2.7,41500.0
2023-08-16,2.7,2.79,2.7,2.75,36600.0
2023-08-17,2.75,2.77,2.75,2.77,48454.0
2023-08-18,2.77,2.77,2.74,2.77,19601.0
2023-08-21,2.78,2.78,2.76,2.77,44400.0
2023-08-22,2.76,2.8,2.74,2.78,49071.0
2023-08-23,2.77,2.8,2.75,2.78,5730.0
2023-08-24,2.82,2.85,2.8,2.85,20910.0
2023-08-25,2.85,2.85,2.8,2.8,9813.0
2023-08-28,2.81,2.84,2.81,2.82,1425.0
2023-08-29,2.81,2.84,2.81,2.84,5220.0
2023-08-30,2.85,2.85,2.77,2.77,11700.0
2023-08-31,2.77,2.78,2.73,2.74,4600.0
2023-09-01,2.75,2.78,2.74,2.77,6283.0
2023-09-05,2.77,2.8,2.77,2.8,11100.0
2023-09-06,2.81,2.81,2.745,2.76,40700.0
2023-09-07,2.75,2.8,2.75,2.79,72200.0
2023-09-08,2.79,2.8,2.77,2.8,30762.0
2023-09-11,2.8,2.85,2.79,2.85,16000.0
2023-09-12,2.81,2.87,2.81,2.86,19199.0
2023-09-13,2.84,2.86,2.84,2.86,4300.0
2023-09-14,2.85,2.89,2.83,2.85,21897.0
2023-09-15,2.85,2.87,2.85,2.87,14150.0
2023-09-18,2.87,2.96,2.84,2.91,415938.0
2023-09-19,2.89,2.9,2.84,2.84,67800.0
2023-09-20,2.85,2.97,2.85,2.95,733205.0
2023-09-21,2.95,2.95,2.9,2.95,53500.0
2023-09-22,2.95,2.95,2.92,2.95,30525.0
2023-09-25,2.95,2.98,2.93,2.97,23150.0
2023-09-26,3.0,3.0,2.94,2.95,201024.0
2023-09-27,2.99,2.99,2.94,2.945,31703.0
2023-09-28,2.92,2.95,2.92,2.95,8900.0
2023-09-29,2.95,2.95,2.93,2.95,11401.0
2023-10-02,2.95,2.98,2.94,2.98,5294.0
2023-10-03,3.0,3.0,2.95,2.96,11174.0
2023-10-04,2.99,2.99,2.95,2.96,8090.0
2023-10-05,2.95,2.95,2.93,2.94,5400.0
2023-10-06,2.95,2.97,2.93,2.97,8700.0
2023-10-10,2.99,3.0,2.91,2.94,13800.0
2023-10-11,2.95,2.98,2.95,2.98,4200.0
2023-10-12,2.98,2.99,2.96,2.96,6422.0
2023-10-13,2.98,2.99,2.97,2.97,11400.0
2023-10-16,2.97,2.97,2.945,2.95,18350.0
2023-10-17,2.98,2.98,2.95,2.97,25175.0
2023-10-18,2.98,2.99,2.95,2.99,11466.0
2023-10-19,2.95,2.95,2.945,2.945,41300.0
2023-10-20,2.94,2.95,2.94,2.95,9000.0
2023-10-23,2.95,2.95,2.93,2.95,26225.0
2023-10-24,2.94,2.95,2.94,2.945,5510.0
2023-10-25,2.94,2.945,2.89,2.9,43100.0
2023-10-26,2.89,2.89,2.84,2.88,19965.0
2023-10-27,2.85,2.88,2.85,2.85,8587.0
2023-10-30,2.85,2.89,2.81,2.89,22332.0
2023-10-31,2.84,2.89,2.75,2.785,71251.0
2023-11-01,2.82,2.85,2.8,2.85,21200.0
2023-11-02,2.87,2.9,2.87,2.9,19500.0
2023-11-03,2.9,2.9,2.87,2.9,29433.0
2023-11-06,2.87,2.9,2.87,2.9,4787.0
2023-11-07,2.89,2.9,2.89,2.9,20700.0
2023-11-08,2.9,2.95,2.9,2.95,11450.0
2023-11-09,2.93,2.97,2.92,2.96,44415.0
2023-11-10,3.01,3.25,3.01,3.24,484472.0
2023-11-13,3.28,3.4,3.25,3.34,275457.0
2023-11-14,3.42,3.54,3.41,3.47,194950.0
2023-11-15,3.5,3.555,3.46,3.54,314246.0
2023-11-16,3.55,3.59,3.5,3.54,137230.0
2023-11-17,3.56,3.59,3.55,3.58,22484.0
2023-11-20,3.61,3.64,3.55,3.59,68931.0
2023-11-21,3.57,3.72,3.57,3.72,411599.0
2023-11-22,3.65,3.73,3.6,3.73,73496.0
2023-11-23,3.69,4.14,3.68,4.12,1277435.0
2023-11-24,4.11,4.19,4.02,4.13,208868.0
2023-11-27,4.13,4.31,4.05,4.29,195325.0
2023-11-28,4.15,4.45,4.11,4.18,110639.0
2023-11-29,4.18,4.3,4.16,4.29,461748.0
2023-11-30,4.35,4.48,4.31,4.47,159996.0
2023-12-01,4.53,4.54,4.25,4.31,123287.0
2023-12-04,4.24,4.37,4.19,4.2,108649.0
2023-12-05,4.21,4.22,4.03,4.05,50281.0
2023-12-06,4.01,4.15,4.0,4.05,56151.0
2023-12-07,4.08,4.1,3.97,3.97,47848.0
2023-12-08,3.96,4.1,3.87,4.1,78286.0
2023-12-11,4.05,4.25,4.05,4.17,72045.0
2023-12-12,4.24,4.24,4.14,4.19,20400.0
2023-12-13,4.2,4.24,4.07,4.09,56010.0
2023-12-14,4.06,4.15,3.85,3.85,93222.0
2023-12-15,3.84,4.05,3.81,3.98,51950.0
2023-12-18,3.89,4.1,3.88,4.07,254221.0
2023-12-19,4.15,4.17,4.04,4.14,135300.0
2023-12-20,4.13,4.52,4.13,4.35,69636.0
2023-12-21,4.44,4.46,4.21,4.21,20474.0
2023-12-22,4.22,4.26,4.15,4.21,34160.0
2023-12-27,4.21,4.22,4.11,4.13,22917.0
2023-12-28,4.11,4.13,3.98,4.0,37502.0
2023-12-29,3.99,4.08,3.95,4.08,19430.0
2024-01-02,4.08,4.08,3.96,4.02,28173.0
2024-01-03,4.02,4.04,3.97,4.03,55083.0
2024-01-04,4.04,4.1,3.93,3.94,85495.0
2024-01-05,3.93,4.0,3.86,3.89,53506.0
2024-01-08,3.95,4.06,3.9,4.04,40466.0
2024-01-09,4.05,4.07,3.97,4.07,16755.0
2024-01-10,4.07,4.08,3.98,4.0,42639.0
2024-01-11,4.0,4.2,4.0,4.2,339836.0
2024-01-12,4.2,4.3,4.16,4.22,83212.0
2024-01-15,4.26,4.26,4.13,4.19,21274.0
2024-01-16,4.19,4.21,4.07,4.12,24859.0
2024-01-17,4.07,4.1,4.0,4.04,294614.0
2024-01-18,4.02,4.11,4.0,4.11,13500.0
2024-01-19,4.1,4.17,4.1,4.115,17600.0
2024-01-22,4.09,4.48,4.09,4.47,195011.0
2024-01-23,4.44,4.48,4.35,4.36,50281.0
2024-01-24,4.34,4.46,4.34,4.36,60550.0
2024-01-25,4.42,4.6,4.42,4.51,104207.0
2024-01-26,4.54,4.75,4.54,4.59,84423.0
2024-01-29,4.6,4.67,4.47,4.5,110094.0
2024-01-30,4.46,4.5,4.45,4.5,99700.0
2024-01-31,4.49,4.54,4.36,4.48,18836.0
2024-02-01,4.39,4.62,4.39,4.55,43700.0
2024-02-02,4.57,4.7,4.55,4.68,59227.0
2024-02-05,4.69,4.96,4.64,4.95,170476.0
2024-02-06,4.98,5.325,4.95,5.32,186152.0
2024-02-07,5.38,5.49,5.32,5.39,267263.0
2024-02-08,5.4,5.55,5.4,5.5,59600.0
2024-02-09,5.49,5.5,5.4,5.46,95616.0
2024-02-12,5.47,5.7,5.4,5.6,103230.0
2024-02-13,5.39,5.5,5.39,5.465,81708.0
2024-02-14,5.52,5.55,5.44,5.54,42200.0
2024-02-15,5.74,5.75,5.6,5.68,130746.0
2024-02-16,5.62,5.83,5.62,5.83,63160.0
2024-02-20,6.0,6.0,5.7,5.75,62163.0
2024-02-21,5.76,5.895,5.73,5.89,762513.0
2024-02-22,5.89,5.95,5.88,5.94,111843.0
2024-02-23,5.95,6.02,5.89,6.0,262135.0
2024-02-26,6.07,6.11,5.85,5.91,125364.0
2024-02-27,5.87,5.925,5.85,5.91,33175.0
2024-02-28,5.97,5.97,5.81,5.87,13774.0
2024-02-29,5.83,5.87,5.74,5.76,49195.0
2024-03-01,5.86,5.87,5.72,5.77,21706.0
2024-03-04,5.85,5.85,5.71,5.8,44837.0
2024-03-05,5.8,5.8,5.68,5.79,117610.0
2024-03-06,5.75,5.85,5.7,5.75,57430.0
2024-03-07,5.75,5.85,5.66,5.69,67636.0
2024-03-08,5.66,5.7,5.57,5.65,14742.0
2024-03-11,5.59,5.65,5.38,5.42,90867.0
2024-03-12,5.39,6.29,5.38,6.03,489148.0
2024-03-13,6.15,6.65,5.97,6.53,574642.0
2024-03-14,6.74,6.86,6.4,6.74,258543.0
2024-03-15,6.75,6.77,6.68,6.75,139454.0
2024-03-18,6.75,6.8,6.34,6.56,170870.0
2024-03-19,6.61,6.75,6.55,6.75,132566.0
2024-03-20,6.75,6.8,6.66,6.7,219752.0
2024-03-21,6.74,6.75,6.61,6.7,428972.0
2024-03-22,6.74,6.75,6.17,6.48,300109.0
2024-03-25,6.14,6.44,5.93,6.21,1017038.0
2024-03-26,6.2,6.38,6.11,6.29,462113.0
2024-03-27,6.3,6.3,6.06,6.16,264860.0
2024-03-28,6.16,6.16,6.01,6.02,150180.0
2024-04-01,6.04,6.05,5.95,6.0,103999.0
2024-04-02,6.02,6.04,5.9,6.03,161854.0
2024-04-03,6.05,6.2,6.03,6.13,350562.0
2024-04-04,6.12,6.44,6.1,6.23,649296.0
2024-04-05,6.33,6.34,6.15,6.18,181481.0
2024-04-08,6.23,6.26,6.15,6.16,145576.0
2024-04-09,6.2,6.24,6.17,6.2,308206.0
2024-04-10,6.24,6.3,6.09,6.12,720506.0
2024-04-11,6.15,6.15,6.03,6.09,121715.0
2024-04-12,6.05,6.1,5.8,5.82,356748.0
2024-04-15,5.87,6.2,5.85,6.0,155888.0
2024-04-16,6.01,6.35,6.01,6.35,781263.0
2024-04-17,6.39,6.6,6.32,6.6,1281138.0
2024-04-18,6.6,6.75,6.4,6.4,184070.0
2024-04-19,6.36,6.45,5.98,6.03,196966.0
2024-04-22,6.03,6.05,5.85,6.0,169187.0
2024-04-23,5.99,6.32,5.97,6.27,71967.0
2024-04-24,6.2,6.205,6.08,6.1,56359.0
2024-04-25,6.02,6.21,5.99,6.2,87256.0
2024-04-26,6.2,6.31,6.15,6.25,92340.0
2024-04-29,6.29,6.32,6.04,6.12,24252.0
2024-04-30,6.25,6.28,6.13,6.19,50933.0
2024-05-01,6.24,6.43,6.15,6.37,153643.0
2024-05-02,6.38,6.6,6.38,6.49,82026.0
2024-05-03,6.46,6.5,6.32,6.38,32560.0
2024-05-06,6.33,6.6,6.33,6.49,180253.0
2024-05-07,6.48,6.64,6.39,6.45,110008.0
2024-05-08,6.45,6.6,6.37,6.57,129829.0
2024-05-09,6.6,6.6,6.41,6.44,63059.0
2024-05-10,6.5,6.74,6.35,6.53,223197.0
2024-05-13,6.6,6.63,6.45,6.62,44319.0
2024-05-14,6.52,6.66,6.5,6.63,66848.0
2024-05-15,6.64,7.12,6.6,7.12,276043.0
2024-05-16,7.13,7.16,6.93,6.99,91885.0
2024-05-17,7.06,7.14,6.98,7.02,69461.0
2024-05-21,7.1,7.1,6.89,7.05,175753.0
2024-05-22,7.11,7.11,6.93,6.97,40305.0
2024-05-23,7.0,7.01,6.93,6.97,49026.0
2024-05-24,6.97,7.05,6.97,7.0,32132.0
2024-05-27,7.06,7.06,6.94,6.99,28006.0
2024-05-28,6.97,6.98,6.91,6.95,30521.0
2024-05-29,6.92,7.0,6.9,6.93,63208.0
2024-05-30,6.96,6.96,6.83,6.87,46478.0
2024-05-31,6.9,6.95,6.68,6.88,119394.0
2024-06-03,6.98,6.99,6.84,6.98,27569.0
2024-06-04,6.9,6.99,6.86,6.98,46460.0
2024-06-05,6.97,7.32,6.94,7.32,216195.0
2024-06-06,7.33,7.4,7.22,7.27,104882.0
2024-06-07,7.31,7.31,7.1,7.24,43277.0
2024-06-10,7.24,7.3,7.16,7.28,79801.0
2024-06-11,7.33,7.4,7.2,7.25,62881.0
2024-06-12,7.27,7.36,7.26,7.33,108802.0
2024-06-13,7.4,7.67,7.33,7.44,634861.0
2024-06-14,7.5,7.81,7.5,7.81,305511.0
2024-06-17,7.97,7.97,7.6,7.72,527978.0
2024-06-18,7.84,7.84,7.59,7.6,168554.0
2024-06-19,7.6,7.75,7.4,7.44,74437.0
2024-06-20,7.58,7.67,7.1,7.15,120360.0
2024-06-21,7.14,7.29,6.89,7.09,135028.0
2024-06-24,7.16,7.41,7.08,7.34,110848.0
2024-06-25,7.35,7.45,7.25,7.32,44775.0
2024-06-26,7.41,7.43,7.32,7.38,35924.0
2024-06-27,7.41,7.43,7.25,7.29,88636.0
2024-06-28,7.31,7.42,7.31,7.42,52550.0
2024-07-02,7.5,7.6,7.36,7.57,54036.0
2024-07-03,7.59,7.79,7.49,7.56,177681.0
2024-07-04,7.67,7.74,7.54,7.64,54782.0
2024-07-05,7.71,7.72,7.43,7.53,25508.0
2024-07-08,7.58,7.59,7.34,7.4,66905.0
2024-07-09,7.39,7.59,7.36,7.36,57501.0
2024-07-10,7.64,7.65,7.32,7.41,40563.0
2024-07-11,7.54,7.54,7.28,7.35,70927.0
2024-07-12,7.32,7.49,6.87,6.99,172486.0
2024-07-15,7.0,7.1,6.73,6.96,217568.0
2024-07-16,6.86,7.17,6.85,7.07,124785.0
2024-07-17,7.12,7.44,6.97,6.98,65627.0
2024-07-18,6.97,7.08,6.9,6.9,44766.0
2024-07-19,6.94,7.07,6.93,6.93,46922.0
2024-07-22,6.89,7.06,6.88,6.96,50079.0
2024-07-23,7.0,7.22,6.99,7.22,36602.0
2024-07-24,7.24,7.24,7.1,7.16,113589.0
2024-07-25,7.13,7.18,7.05,7.14,12777.0
2024-07-26,7.1,7.3,7.1,7.22,51245.0
2024-07-29,7.19,7.28,7.14,7.28,32120.0
2024-07-30,7.31,7.65,7.16,7.59,59444.0
2024-07-31,7.68,8.0,7.59,7.86,115267.0
2024-08-01,7.98,8.16,7.8,8.1,196256.0
2024-08-02,8.03,8.06,7.48,8.02,158587.0
2024-08-06,7.92,8.15,7.77,8.08,83439.0
2024-08-07,8.09,8.44,8.09,8.21,147244.0
2024-08-08,8.21,8.52,8.19,8.39,113343.0
2024-08-09,8.77,8.77,8.28,8.74,555282.0
2024-08-12,8.74,8.75,8.54,8.67,116284.0
2024-08-13,8.67,8.71,8.58,8.67,64982.0
2024-08-14,8.64,8.66,8.48,8.56,55183.0
2024-08-15,8.5,8.59,8.42,8.48,81301.0
2024-08-16,8.53,8.54,8.41,8.46,82270.0
2024-08-19,8.53,8.58,8.46,8.53,55520.0
2024-08-20,8.48,8.65,8.48,8.62,72778.0
2024-08-21,8.62,8.66,8.5,8.53,55077.0
2024-08-22,8.44,8.65,8.44,8.55,54416.0
2024-08-23,8.59,8.66,8.49,8.55,60420.0
2024-08-26,8.51,8.64,8.51,8.6,44397.0
2024-08-27,8.6,8.6,8.44,8.52,22853.0
2024-08-28,8.45,8.47,8.12,8.17,85147.0
2024-08-29,8.4,8.4,8.16,8.34,41157.0
2024-08-30,8.41,8.42,8.02,8.02,60307.0
2024-09-03,8.01,8.12,7.89,7.96,104423.0
2024-09-04,7.96,8.09,7.9,7.98,21764.0
2024-09-05,8.02,8.24,7.79,7.92,64790.0
2024-09-06,7.79,8.02,7.62,7.7,64800.0
2024-09-09,7.73,8.14,7.68,8.07,61632.0
2024-09-10,8.02,8.05,7.88,8.05,30774.0
2024-09-11,8.01,8.3,7.97,8.3,75929.0
2024-09-12,8.26,8.93,8.26,8.84,146402.0
2024-09-13,8.83,8.96,8.52,8.69,149232.0
2024-09-16,8.94,8.94,8.55,8.78,134546.0
2024-09-17,8.8,9.1,8.75,9.0,150824.0
2024-09-18,9.0,9.05,8.89,8.93,117926.0
2024-09-19,8.96,9.05,8.84,8.99,60089.0
2024-09-20,8.97,8.99,8.76,8.77,38392.0
2024-09-23,8.7,8.78,8.54,8.65,92253.0
2024-09-24,8.66,8.67,8.39,8.41,46679.0
2024-09-25,8.34,8.64,8.3,8.54,50598.0
2024-09-26,8.51,8.82,8.4,8.67,57524.0
2024-09-27,8.64,8.71,8.46,8.51,68983.0
2024-09-30,8.56,8.82,8.49,8.82,42162.0
2024-10-01,8.8,8.82,8.45,8.5,37445.0
2024-10-02,8.31,8.68,8.31,8.6,39885.0
2024-10-03,8.6,8.87,8.56,8.78,50901.0
2024-10-04,8.85,9.05,8.72,8.97,56700.0
2024-10-07,8.84,9.09,8.83,9.03,61248.0
2024-10-08,9.08,9.43,8.93,9.25,277650.0
2024-10-09,9.1,9.66,9.09,9.59,184774.0
2024-10-10,9.75,9.78,9.46,9.59,100119.0
2024-10-11,9.55,9.61,9.45,9.58,56608.0
2024-10-15,9.57,9.6,9.36,9.51,93864.0
2024-10-16,9.51,9.6,9.46,9.59,51839.0
2024-10-17,9.63,9.66,9.44,9.54,25453.0
2024-10-18,9.52,9.54,9.41,9.47,50720.0
2024-10-21,9.39,9.64,9.23,9.34,42539.0
2024-10-22,9.26,9.38,9.25,9.29,56169.0
2024-10-23,9.27,9.28,9.05,9.08,71812.0
2024-10-24,9.08,9.31,9.06,9.23,57257.0
2024-10-25,9.31,9.46,9.3,9.35,51187.0
2024-10-28,9.31,9.35,9.15,9.19,119959.0
2024-10-29,9.23,9.31,9.18,9.25,85816.0
2024-10-30,9.28,9.55,9.19,9.51,62681.0
2024-10-31,9.59,10.24,9.55,10.2,206901.0
2024-11-01,10.46,10.47,10.11,10.25,88934.0
2024-11-04,10.0,10.28,9.76,10.22,150880.0
2024-11-05,10.16,10.23,10.0,10.15,84481.0
2024-11-06,10.25,10.31,10.01,10.31,323594.0
2024-11-07,10.3,11.04,10.18,10.91,220253.0
2024-11-08,10.92,11.17,10.66,11.06,90481.0
2024-11-11,10.88,11.44,10.87,11.37,93226.0
2024-11-12,11.5,11.5,10.91,10.96,168066.0
2024-11-13,11.02,11.3,10.95,10.97,83535.0
2024-11-14,11.21,11.21,10.86,10.93,128246.0
2024-11-15,11.09,11.1,10.64,10.81,120634.0
2024-11-18,10.88,10.96,10.18,10.25,213106.0
2024-11-19,10.28,10.37,10.03,10.09,96377.0
2024-11-20,10.03,10.55,10.02,10.48,100213.0
2024-11-21,10.66,10.66,10.23,10.25,67817.0
2024-11-22,10.41,10.98,10.33,10.84,189316.0
2024-11-25,10.96,10.96,10.62,10.7,89261.0
2024-11-26,10.74,10.8,10.4,10.8,72311.0
2024-11-27,10.75,10.92,10.51,10.86,50925.0
2024-11-28,10.99,11.26,10.99,11.07,81499.0
2024-11-29,11.01,11.39,11.0,11.29,108852.0
2024-12-02,11.3,11.31,11.05,11.13,58810.0
2024-12-03,11.15,11.55,11.01,11.46,126610.0
2024-12-04,11.66,11.72,11.48,11.65,143955.0
2024-12-05,11.7,11.93,11.57,11.57,119783.0
2024-12-06,11.68,11.79,11.42,11.67,65533.0
2024-12-09,11.52,11.67,11.44,11.51,156156.0
2024-12-10,11.61,11.65,11.12,11.21,143091.0
2024-12-11,11.32,11.71,11.18,11.64,122763.0
2024-12-12,11.63,11.73,11.5,11.66,63724.0
2024-12-13,11.77,12.1,11.66,12.05,76717.0
2024-12-16,12.01,12.05,11.66,11.69,82093.0
2024-12-17,11.63,11.77,11.45,11.67,103167.0
2024-12-18,11.04,11.1,10.69,10.95,890264.0
2024-12-19,10.95,11.18,10.87,10.9,374248.0
2024-12-20,10.9,11.2,10.82,11.0,399276.0
2024-12-23,11.06,11.11,10.95,11.0,63173.0
2024-12-24,11.12,11.35,10.97,11.18,66426.0
2024-12-27,11.14,11.35,11.1,11.15,93793.0
2024-12-30,11.07,11.28,10.82,10.91,88051.0
2024-12-31,11.0,11.3,10.92,11.27,113706.0
2025-01-02,11.27,11.43,10.9,10.94,159034.0
2025-01-03,10.81,10.945,10.44,10.78,208205.0
2025-01-06,10.78,11.43,10.75,11.35,318994.0
2025-01-07,11.69,11.7,11.18,11.39,187284.0
2025-01-08,11.49,11.5,11.15,11.2,172810.0
2025-01-09,11.24,11.34,10.99,11.0,91678.0
2025-01-10,11.0,11.33,10.82,11.1,89991.0
2025-01-13,11.11,11.4,10.92,11.33,156837.0
2025-01-14,11.3,11.49,10.96,10.99,90179.0
2025-01-15,11.03,11.29,10.87,10.9,78745.0
2025-01-16,10.99,11.1,10.9,10.95,61133.0
2025-01-17,11.19,11.28,10.87,11.13,90582.0
2025-01-20,11.16,11.34,11.0,11.15,30560.0
2025-01-21,11.24,11.89,11.1,11.87,215555.0
2025-01-22,11.97,12.0,11.59,11.7,76814.0
2025-01-23,11.7,11.9,11.7,11.86,92557.0
2025-01-24,11.99,12.03,11.92,11.99,184537.0
2025-01-27,11.96,11.98,11.13,11.23,219130.0
2025-01-28,11.58,11.87,11.42,11.7,147498.0
2025-01-29,11.88,11.89,11.2,11.48,107770.0
2025-01-30,11.32,11.92,11.31,11.81,184664.0
2025-01-31,11.89,11.89,11.3,11.4,130427.0
2025-02-03,10.91,11.41,10.85,11.22,165171.0
2025-02-04,11.41,11.79,11.35,11.72,164695.0
2025-02-05,11.89,11.89,11.55,11.75,79886.0
2025-02-06,11.65,11.77,11.38,11.42,69504.0
2025-02-07,11.58,11.59,11.27,11.46,89553.0
2025-02-10,11.58,11.59,11.31,11.5,39788.0
2025-02-11,11.49,11.53,11.25,11.27,95085.0
2025-02-12,11.25,11.5,11.23,11.35,81483.0
2025-02-13,11.45,11.5,11.22,11.34,62073.0
2025-02-14,11.35,11.44,11.23,11.4,47825.0
2025-02-18,11.44,11.5,11.35,11.35,52190.0
2025-02-19,11.22,11.44,11.15,11.22,73499.0
2025-02-20,11.16,11.315,11.12,11.14,58011.0
2025-02-21,11.1,11.29,10.72,10.75,106588.0
2025-02-24,10.81,11.04,10.75,10.86,72051.0
2025-02-25,10.86,10.92,10.43,10.72,127511.0
2025-02-26,10.69,11.1,10.41,10.84,65988.0
2025-02-27,10.86,10.96,10.53,10.56,81329.0
2025-02-28,10.32,10.6,10.11,10.18,150181.0
2025-03-03,10.14,10.39,9.6,9.66,282968.0
2025-03-04,9.17,9.68,8.94,9.56,522110.0
2025-03-05,9.53,9.9,9.46,9.65,119859.0
2025-03-06,9.55,9.59,9.16,9.2,100631.0
2025-03-07,9.2,9.23,8.85,9.1,157561.0
2025-03-10,9.0,9.1,8.51,8.76,808030.0
2025-03-11,8.69,8.95,8.65,8.73,254892.0
2025-03-12,8.86,9.2,8.82,9.14,559250.0
2025-03-13,9.14,9.17,8.5,8.61,270132.0
2025-03-14,8.82,8.93,8.62,8.85,157974.0
2025-03-17,8.73,9.03,8.72,9.0,145776.0
2025-03-18,8.88,9.05,8.75,8.75,85141.0
2025-03-19,8.79,9.17,8.75,9.1,78286.0
2025-03-20,9.05,9.39,9.05,9.14,88254.0
2025-03-21,9.1,9.75,9.05,9.51,219608.0
2025-03-24,9.61,9.7,9.19,9.23,147023.0
2025-03-25,9.18,9.33,9.12,9.15,53319.0
2025-03-26,9.13,9.26,8.96,9.16,105190.0
2025-03-27,9.21,9.68,9.09,9.66,134713.0
2025-03-28,10.25,10.47,9.9,10.24,288761.0
2025-03-31,10.26,10.35,9.92,10.15,155333.0
2025-04-01,10.02,10.32,9.89,10.07,110929.0
2025-04-02,10.07,10.2,9.92,10.01,96298.0
2025-04-03,9.92,9.93,9.48,9.7,155827.0
2025-04-04,9.41,9.71,9.16,9.6,171288.0
2025-04-07,9.02,9.82,8.8,9.35,110360.0
2025-04-08,9.42,9.94,8.91,8.99,158695.0
2025-04-09,8.82,9.85,8.76,9.64,240283.0
2025-04-10,9.72,9.76,9.27,9.62,114106.0
2025-04-11,9.76,9.93,9.37,9.9,132450.0
2025-04-14,9.93,10.05,9.69,9.88,40325.0
2025-04-15,9.93,10.09,9.8,10.05,61739.0
2025-04-16,10.06,10.15,9.79,9.85,59096.0
2025-04-17,9.85,10.14,9.71,9.75,49942.0
2025-04-21,9.77,9.81,9.575,9.67,35749.0
2025-04-22,9.86,9.93,9.7,9.9,54124.0
2025-04-23,10.08,10.45,10.07,10.07,111051.0
2025-04-24,10.25,10.76,10.17,10.63,68028.0
2025-04-25,10.64,11.08,10.53,10.98,98657.0
2025-04-28,10.98,11.24,10.95,10.97,81319.0
2025-04-29,10.95,11.28,10.9,11.19,76293.0
2025-04-30,11.24,11.3,10.92,11.25,31303.0
2025-05-01,11.27,11.53,11.25,11.4,63718.0
2025-05-02,11.42,11.81,11.35,11.7,131733.0
2025-05-05,11.57,11.66,11.44,11.5,45310.0
2025-05-06,11.35,11.7,11.35,11.7,58846.0
2025-05-07,11.6,11.65,11.39,11.58,48173.0
2025-05-08,11.7,11.99,11.45,11.86,205633.0
2025-05-09,11.94,12.34,10.98,11.06,252813.0
2025-05-12,11.06,11.18,10.44,10.68,179765.0
2025-05-13,10.64,11.06,10.57,10.68,112875.0
2025-05-14,10.8,10.88,10.45,10.48,57730.0
2025-05-15,10.55,10.8,10.16,10.21,228900.0
2025-05-16,10.19,10.4,10.16,10.2,159456.0
2025-05-20,10.16,10.39,10.06,10.27,75966.0
2025-05-21,10.3,10.67,10.22,10.29,85046.0
2025-05-22,10.24,10.45,10.12,10.42,160317.0
2025-05-23,10.37,10.37,10.07,10.16,110659.0
2025-05-26,10.19,10.35,10.16,10.19,28861.0
2025-05-27,10.24,10.47,10.15,10.38,94347.0
2025-05-28,10.44,10.44,10.2,10.2,110385.0
2025-05-29,10.3,10.33,10.07,10.18,125405.0
2025-05-30,10.2,10.2,9.98,10.11,117696.0
2025-06-02,10.02,10.11,9.82,9.92,87905.0
2025-06-03,9.91,10.19,9.88,10.13,113686.0
2025-06-04,10.17,10.2,10.0,10.09,87654.0
2025-06-05,10.17,10.5,10.15,10.27,129319.0
2025-06-06,10.38,10.71,10.29,10.6,602150.0
2025-06-09,10.65,10.74,10.2,10.31,71420.0
2025-06-10,10.47,10.92,10.4,10.85,98402.0
2025-06-11,10.84,11.4,10.8,11.0,150938.0
2025-06-12,11.09,11.27,10.94,11.22,100694.0
2025-06-13,11.15,11.29,10.96,11.0,70037.0
2025-06-16,11.1,11.29,10.98,11.11,54577.0
2025-06-17,11.0,11.12,10.98,11.07,41000.0
2025-06-18,11.1,11.27,10.95,10.98,54949.0
2025-06-19,10.88,11.3,10.88,11.05,41015.0
2025-06-20,11.07,11.29,11.06,11.15,50180.0
2025-06-23,11.01,11.14,10.84,11.04,88954.0
2025-06-24,11.05,11.13,10.88,10.96,76492.0
2025-06-25,11.1,11.11,10.77,10.82,68167.0
2025-06-26,10.73,11.07,10.7,10.99,128669.0
2025-06-27,11.05,11.2,10.8,10.87,77284.0
2025-06-30,10.94,11.1,10.86,10.95,74229.0
2025-07-02,10.98,11.0,10.83,10.89,75936.0
2025-07-03,10.87,11.09,10.6,10.75,142450.0
2025-07-04,10.77,10.81,10.58,10.76,74902.0
2025-07-07,10.71,11.47,10.71,11.43,180935.0
2025-07-08,11.5,12.75,11.44,12.33,339314.0
2025-07-09,12.4,12.45,12.2,12.33,183449.0
2025-07-10,12.33,12.66,12.25,12.53,144775.0
2025-07-11,12.4,12.635,12.33,12.45,212096.0
2025-07-14,12.6,12.77,12.38,12.51,123969.0
2025-07-15,12.52,12.54,12.11,12.14,67631.0
2025-07-16,12.28,12.34,12.1,12.25,33938.0
2025-07-17,12.33,12.59,12.29,12.35,75486.0
2025-07-18,12.37,12.44,12.23,12.26,160771.0
2025-07-21,12.3,12.58,12.19,12.3,79883.0
2025-07-22,12.33,12.57,12.17,12.53,138222.0
2025-07-23,12.68,12.76,12.34,12.7,143375.0
2025-07-24,12.69,13.1,12.6,13.08,141370.0
2025-07-25,13.08,13.67,12.79,13.21,320168.0
2025-07-28,13.15,13.51,13.07,13.4,330197.0
2025-07-29,13.4,13.7,13.3,13.32,161046.0
2025-07-30,13.32,13.97,13.2,13.92,258647.0
2025-07-31,13.93,14.34,13.68,13.76,237856.0
2025-08-01,13.51,13.91,13.44,13.53,251659.0
2025-08-05,13.68,13.83,13.51,13.63,507483.0
2025-08-06,13.71,13.76,13.45,13.47,371839.0
2025-08-07,13.73,13.89,13.37,13.59,461155.0
2025-08-08,14.09,14.64,13.55,13.96,523806.0
2025-08-11,13.98,14.0,12.87,12.9,339931.0
2025-08-12,13.07,13.54,12.83,13.51,387438.0
2025-08-13,13.62,13.78,13.13,13.32,396829.0
2025-08-14,12.71,12.95,12.61,12.73,819410.0
2025-08-15,12.75,12.95,12.67,12.75,298532.0
2025-08-18,12.75,12.95,12.7,12.9,184144.0
2025-08-19,12.85,12.96,12.73,12.77,133785.0
2025-08-20,12.76,12.9,12.64,12.69,138803.0
2025-08-21,12.7,12.995,12.67,12.93,173550.0
2025-08-22,12.98,13.81,12.9,13.76,342387.0
2025-08-25,13.66,13.76,13.07,13.08,226629.0
2025-08-26,13.25,13.25,12.87,12.93,66479.0
2025-08-27,12.95,13.25,12.71,12.75,445612.0
2025-08-28,12.79,13.0,12.71,12.75,60912.0
2025-08-29,12.71,12.76,12.55,12.6,73416.0
2025-09-02,12.5,12.5,11.93,12.2,171029.0
2025-09-03,12.16,12.2,11.8,11.87,159666.0
2025-09-04,11.85,11.95,11.69,11.72,92855.0
2025-09-05,11.86,11.87,11.56,11.68,109815.0
2025-09-08,11.78,11.78,11.52,11.6,77107.0
2025-09-09,11.56,11.74,11.45,11.48,97979.0
2025-09-10,11.51,11.67,11.28,11.37,201613.0
2025-09-11,11.25,11.37,11.11,11.19,209487.0
2025-09-12,11.16,11.32,10.99,11.09,136820.0
2025-09-15,11.08,11.24,10.99,11.01,87091.0
2025-09-16,11.0,11.17,10.85,11.04,150706.0
2025-09-17,11.0,11.22,10.93,11.02,172298.0
2025-09-18,11.5,11.8,11.15,11.71,343169.0
2025-09-19,11.91,11.91,11.33,11.47,136996.0
2025-09-22,11.54,11.61,11.24,11.29,72148.0
2025-09-23,11.3,11.4,11.13,11.15,97124.0
2025-09-24,11.17,11.5,11.17,11.36,90028.0
2025-09-25,11.35,11.35,11.07,11.15,126567.0
2025-09-26,11.2,11.3,11.1,11.23,58687.0
2025-09-29,11.38,11.38,11.03,11.18,116357.0
2025-09-30,11.16,11.23,11.04,11.09,295828.0
2025-10-01,11.23,11.24,10.96,11.08,77266.0
2025-10-02,11.13,11.13,10.83,10.96,149497.0
2025-10-03,10.92,11.12,10.91,11.08,95835.0
2025-10-06,11.11,11.23,10.93,11.19,96189.0
2025-10-07,11.2,11.5,11.1,11.14,171640.0
2025-10-08,11.22,11.5,11.17,11.41,105343.0
2025-10-09,11.48,11.55,11.22,11.27,125127.0
2025-10-10,11.28,11.5,10.82,10.87,267859.0
2025-10-14,10.9,10.98,10.6,10.63,158378.0
2025-10-15,10.77,10.78,10.49,10.7,257782.0
2025-10-16,10.68,10.81,10.46,10.47,294523.0
2025-10-17,10.43,10.45,10.17,10.24,166196.0
2025-10-20,10.19,10.4,10.19,10.39,83649.0
2025-10-21,10.48,10.65,10.1,10.17,99082.0
2025-10-22,10.14,10.39,10.12,10.32,83217.0
2025-10-23,10.24,10.6,10.2,10.56,86038.0
2025-10-24,10.72,10.89,10.56,10.88,157689.0
2025-10-27,10.99,11.49,10.9,11.41,425688.0
2025-10-28,11.48,11.8,11.45,11.56,288905.0
2025-10-29,11.72,11.73,11.02,11.03,200580.0
2025-10-30,11.09,11.17,10.9,10.9,209456.0
2025-10-31,11.01,11.27,10.79,10.96,155485.0
2025-11-03,11.12,11.12,10.72,10.96,91526.0
2025-11-04,10.87,10.88,10.38,10.39,126200.0
2025-11-05,10.38,10.45,10.17,10.22,311814.0
2025-11-06,10.34,10.5,9.91,9.93,406927.0
2025-11-07,10.44,10.83,9.93,10.22,533351.0
2025-11-10,10.33,10.39,9.62,9.67,363646.0
2025-11-11,9.66,9.66,9.22,9.29,287087.0
2025-11-12,9.42,9.82,9.2,9.8,1146759.0
2025-11-13,9.79,9.81,9.15,9.18,379810.0
2025-11-14,9.1,9.3,8.95,9.15,306206.0
2025-11-17,9.05,9.05,8.77,8.85,232179.0
2025-11-18,8.97,9.04,8.86,8.97,154902.0
2025-11-19,9.01,9.075,8.82,8.9,108067.0
2025-11-20,8.95,9.14,8.83,8.84,225803.0
2025-11-21,8.84,9.07,8.66,8.92,112561.0
2025-11-24,9.0,9.55,9.0,9.37,198601.0
2025-11-25,9.42,9.44,9.2,9.27,156070.0
2025-11-26,9.32,9.43,9.19,9.19,123817.0