Date,Open,High,Low,Close,Volume
2019-05-10,5.274,5.513,5.215,5.274,1697525.0
2019-05-13,5.314,5.314,4.947,5.066,560847.0
2019-05-14,5.026,5.026,4.867,4.967,338328.0
2019-05-15,4.967,4.967,4.867,4.927,364705.0
2019-05-16,4.927,4.927,4.669,4.748,157296.0
2019-05-17,4.758,4.758,4.271,4.569,260291.0
2019-05-20,4.669,4.669,4.48,4.569,83645.0
2019-05-21,4.52,4.52,4.023,4.162,223661.0
2019-05-22,4.162,4.291,4.073,4.222,93140.0
2019-05-23,4.321,4.42,4.222,4.271,36698.0
2019-05-24,4.271,4.271,4.222,4.231,55733.0
2019-05-27,4.271,4.271,4.182,4.222,28583.0
2019-05-28,4.212,4.212,3.993,4.003,77778.0
2019-05-29,4.003,4.023,3.884,3.963,136184.0
2019-05-30,3.924,3.973,3.884,3.924,68729.0
2019-05-31,3.924,3.973,3.854,3.924,66584.0
2019-06-03,3.973,3.973,3.854,3.854,12822.0
2019-06-04,3.725,3.814,3.685,3.725,26199.0
2019-06-05,3.685,3.814,3.477,3.626,33273.0
2019-06-06,3.675,3.824,3.675,3.675,19439.0
2019-06-07,3.824,3.854,3.675,3.854,26822.0
2019-06-11,3.874,3.874,3.675,3.814,19839.0
2019-06-12,3.814,4.023,3.804,4.013,28644.0
2019-06-13,4.013,4.013,3.924,3.933,8234.0
2019-06-14,3.933,3.973,3.824,3.824,29959.0
2019-06-17,3.824,3.824,3.576,3.735,33284.0
2019-06-18,3.765,3.775,3.695,3.745,30464.0
2019-06-19,3.675,3.745,3.626,3.675,44120.0
2019-06-20,3.675,3.775,3.626,3.775,108127.0
2019-06-21,3.775,3.775,3.775,3.775,0.0
2019-06-24,3.784,3.784,3.685,3.775,10892.0
2019-06-25,3.775,3.983,3.705,3.854,31402.0
2019-06-26,3.874,3.973,3.784,3.924,10231.0
2019-06-27,3.824,3.973,3.775,3.973,6573.0
2019-06-28,3.973,3.993,3.854,3.864,11379.0
2019-07-01,3.854,3.983,3.735,3.983,3248.0
2019-07-02,3.904,3.983,3.904,3.983,146.0
2019-07-03,3.874,3.983,3.775,3.983,1443.0
2019-07-04,3.914,3.983,3.775,3.953,13845.0
2019-07-05,3.953,3.963,3.874,3.963,5136.0
2019-07-08,3.943,3.943,3.725,3.874,10655.0
2019-07-09,3.904,3.904,3.775,3.884,53061.0
2019-07-10,3.884,3.884,3.775,3.884,10321.0
2019-07-11,3.874,3.874,3.685,3.775,38870.0
2019-07-12,3.775,3.775,3.775,3.775,0.0
2019-07-15,3.755,3.755,3.755,3.755,10000.0
2019-07-16,3.675,3.834,3.675,3.695,13102.0
2019-07-17,3.685,3.685,3.576,3.626,19357.0
2019-07-18,3.596,3.745,3.576,3.616,63106.0
2019-07-19,3.626,3.665,3.576,3.576,16659.0
2019-07-22,3.576,3.616,3.477,3.496,64408.0
2019-07-23,3.526,3.566,3.477,3.477,108213.0
2019-07-24,3.477,3.566,3.387,3.566,36925.0
2019-07-25,3.596,3.596,3.477,3.526,55295.0
2019-07-26,3.576,3.675,3.427,3.635,606749.0
2019-07-29,3.705,3.958,3.675,3.914,234175.0
2019-07-30,3.953,4.212,3.943,4.132,399332.0
2019-07-31,4.231,4.311,3.894,4.152,397445.0
2019-08-01,4.132,4.202,3.894,4.162,144283.0
2019-08-02,4.122,4.231,3.894,3.973,122653.0
2019-08-05,4.073,4.152,3.894,3.894,34917.0
2019-08-06,3.874,3.874,3.675,3.794,45393.0
2019-08-07,3.904,3.943,3.596,3.695,52854.0
2019-08-08,3.844,3.844,3.695,3.705,6366.0
2019-08-09,3.695,3.814,3.695,3.695,142837.0
2019-08-12,3.725,3.745,3.626,3.626,13215.0
2019-08-13,3.665,3.665,3.417,3.486,60437.0
2019-08-14,3.486,3.596,3.427,3.526,90191.0
2019-08-15,3.427,3.447,3.377,3.387,125590.0
2019-08-16,3.467,3.467,3.288,3.387,100010.0
2019-08-19,3.387,3.397,3.188,3.337,136331.0
2019-08-20,3.188,3.248,3.188,3.228,62020.0
2019-08-21,3.188,3.228,2.98,3.228,169429.0
2019-08-22,3.179,3.596,3.129,3.337,283718.0
2019-08-23,3.377,3.645,3.377,3.427,257163.0
2019-08-26,3.457,3.457,3.387,3.427,16306.0
2019-08-27,3.427,3.576,3.427,3.486,121446.0
2019-08-28,3.496,3.526,3.477,3.506,89990.0
2019-08-29,3.526,3.556,3.477,3.546,128636.0
2019-08-30,3.546,3.576,3.477,3.477,214824.0
2019-09-02,3.496,3.496,3.427,3.437,25497.0
2019-09-03,3.427,3.427,3.367,3.377,26490.0
2019-09-04,3.377,3.427,3.347,3.387,23412.0
2019-09-05,3.377,3.397,3.357,3.387,42690.0
2019-09-06,3.427,3.467,3.328,3.377,52250.0
2019-09-09,3.427,3.427,3.367,3.367,2974.0
2019-09-10,3.417,3.467,3.377,3.427,17407.0
2019-09-11,3.427,3.447,3.387,3.387,14965.0
2019-09-12,3.417,3.467,3.387,3.427,96974.0
2019-09-13,3.397,3.397,3.228,3.328,39704.0
2019-09-16,3.357,3.377,3.357,3.377,33511.0
2019-09-17,3.377,3.427,3.377,3.377,38618.0
2019-09-18,3.377,3.407,3.308,3.328,70041.0
2019-09-19,3.427,3.576,3.328,3.516,116056.0
2019-09-20,3.626,3.715,3.526,3.546,132424.0
2019-09-23,3.695,3.7,3.546,3.695,30515.0
2019-09-24,3.645,3.645,3.506,3.506,5394.0
2019-09-25,3.516,3.516,3.328,3.377,36455.0
2019-09-26,3.377,3.377,3.377,3.377,0.0
2019-09-27,3.477,3.526,3.477,3.526,23931.0
2019-09-30,3.576,3.626,3.576,3.576,16505.0
2019-10-01,3.576,3.576,3.516,3.516,25156.0
2019-10-02,3.516,3.516,3.516,3.516,1207.0
2019-10-03,3.477,3.626,3.387,3.626,18932.0
2019-10-04,3.616,3.616,3.417,3.467,1799.0
2019-10-07,3.467,3.477,3.467,3.477,4410.0
2019-10-08,3.477,3.486,3.447,3.477,9500.0
2019-10-09,3.477,3.477,3.457,3.457,1515.0
2019-10-10,3.477,3.496,3.477,3.496,2500.0
2019-10-11,3.566,3.596,3.536,3.596,18165.0
2019-10-14,3.665,3.814,3.665,3.725,184650.0
2019-10-15,3.725,3.834,3.626,3.626,114327.0
2019-10-16,3.725,3.775,3.665,3.665,21202.0
2019-10-17,3.665,3.665,3.626,3.626,17276.0
2019-10-18,3.606,3.606,3.526,3.596,14545.0
2019-10-21,3.586,3.586,3.536,3.586,35711.0
2019-10-22,3.586,3.586,3.526,3.576,16370.0
2019-10-23,3.566,3.586,3.566,3.576,29707.0
2019-10-24,3.576,3.586,3.536,3.536,31962.0
2019-10-25,3.536,3.546,3.486,3.506,8919.0
2019-10-28,3.516,3.536,3.477,3.477,47577.0
2019-10-29,3.626,3.626,3.337,3.477,133680.0
2019-10-30,3.397,3.477,3.387,3.457,26876.0
2019-10-31,3.477,3.486,3.337,3.437,40286.0
2019-11-01,3.477,3.536,3.477,3.477,65216.0
2019-11-04,3.606,3.606,3.556,3.556,20059.0
2019-11-05,3.576,3.576,3.477,3.496,6032.0
2019-11-06,3.477,3.477,3.347,3.377,64666.0
2019-11-07,3.427,3.427,3.328,3.328,34384.0
2019-11-08,3.328,3.328,3.278,3.278,143443.0
2019-11-11,3.258,3.298,3.188,3.278,47004.0
2019-11-12,3.278,3.278,3.258,3.268,77097.0
2019-11-13,3.328,3.328,3.188,3.198,116823.0
2019-11-14,3.238,3.238,3.049,3.079,54575.0
2019-11-15,3.218,3.278,3.218,3.278,11928.0
2019-11-18,3.278,3.278,3.079,3.079,89252.0
2019-11-19,3.179,3.188,3.03,3.03,386279.0
2019-11-20,3.049,3.049,2.98,2.98,50072.0
2019-11-21,2.98,2.98,2.93,2.95,38666.0
2019-11-22,2.96,2.98,2.95,2.97,108956.0
2019-11-25,2.93,2.98,2.9,2.98,26657.0
2019-11-26,2.98,2.98,2.96,2.96,35267.0
2019-11-27,2.94,3.01,2.94,3.01,50387.0
2019-11-28,3.01,3.179,3.01,3.079,31153.0
2019-11-29,3.089,3.179,3.084,3.139,41589.0
2019-12-02,3.109,3.109,3.059,3.079,42960.0
2019-12-03,3.039,3.069,2.99,3.059,38075.0
2019-12-04,2.99,2.99,2.95,2.96,66520.0
2019-12-05,2.98,3.049,2.93,2.93,76555.0
2019-12-06,2.97,2.97,2.831,2.851,229478.0
2019-12-09,2.801,2.881,2.801,2.831,64369.0
2019-12-10,2.831,2.836,2.751,2.781,388450.0
2019-12-11,2.761,2.98,2.751,2.98,48883.0
2019-12-12,2.881,3.059,2.761,2.781,16583.0
2019-12-13,2.781,2.881,2.781,2.851,8207.0
2019-12-16,2.811,2.821,2.791,2.811,10338.0
2019-12-17,2.791,2.98,2.791,2.98,68065.0
2019-12-18,3.099,3.119,3.02,3.03,76648.0
2019-12-19,3.0,3.0,2.97,2.98,206247.0
2019-12-20,2.98,2.98,2.93,2.98,151001.0
2019-12-23,2.94,2.94,2.91,2.91,66003.0
2019-12-24,2.93,2.93,2.93,2.93,454.0
2019-12-27,2.93,2.93,2.93,2.93,800.0
2019-12-30,2.93,3.179,2.93,3.179,19656.0
2019-12-31,3.119,3.129,3.089,3.129,38025.0
2020-01-02,3.139,3.169,3.129,3.169,10945.0
2020-01-03,3.149,3.159,3.03,3.159,27825.0
2020-01-06,3.02,3.139,2.98,2.98,91224.0
2020-01-07,2.98,3.139,2.98,3.02,8483.0
2020-01-08,2.99,3.159,2.99,3.129,26279.0
2020-01-09,3.129,3.159,3.039,3.159,4537.0
2020-01-10,3.139,3.477,3.139,3.427,50634.0
2020-01-13,3.377,3.377,3.179,3.268,105413.0
2020-01-14,3.268,3.377,3.179,3.228,100761.0
2020-01-15,3.328,3.328,3.228,3.228,25793.0
2020-01-16,3.179,3.248,3.179,3.198,22122.0
2020-01-17,3.228,3.228,3.119,3.228,54908.0
2020-01-20,3.228,3.228,2.9,2.9,103805.0
2020-01-21,2.92,3.119,2.92,3.079,40298.0
2020-01-22,3.059,3.169,2.99,3.129,25716.0
2020-01-23,3.129,3.149,2.99,3.069,50157.0
2020-01-24,3.069,3.139,2.98,3.049,73877.0
2020-01-28,3.039,3.079,2.97,2.99,29904.0
2020-01-29,3.03,3.328,3.03,3.278,225852.0
2020-01-30,3.278,3.377,3.278,3.298,535384.0
2020-01-31,3.377,3.377,3.248,3.278,209867.0
2020-02-03,3.258,3.258,3.129,3.149,96249.0
2020-02-04,3.159,3.308,3.149,3.258,125511.0
2020-02-05,3.288,3.357,3.288,3.347,121269.0
2020-02-06,3.367,3.377,3.258,3.278,349556.0
2020-02-07,3.278,3.318,3.228,3.278,165570.0
2020-02-10,3.308,3.318,3.228,3.278,88651.0
2020-02-11,3.278,3.318,3.278,3.278,46933.0
2020-02-12,3.258,3.328,3.233,3.268,56767.0
2020-02-13,3.268,3.298,3.248,3.273,51140.0
2020-02-14,3.263,3.318,3.263,3.278,112518.0
2020-02-17,3.308,3.318,3.228,3.238,71022.0
2020-02-18,3.278,3.278,3.218,3.228,94821.0
2020-02-19,3.248,3.258,3.179,3.218,28681.0
2020-02-20,3.238,3.238,3.079,3.079,131180.0
2020-02-21,3.218,3.218,3.039,3.079,191927.0
2020-02-24,3.059,3.069,2.95,2.98,104672.0
2020-02-25,2.881,2.93,2.861,2.91,166864.0
2020-02-26,2.861,2.91,2.781,2.861,60754.0
2020-02-27,2.781,2.811,2.632,2.761,215670.0
2020-02-28,2.781,2.781,2.483,2.682,243669.0
2020-03-02,2.672,2.761,2.483,2.682,206597.0
2020-03-03,2.781,2.881,2.771,2.771,112843.0
2020-03-04,2.771,2.781,2.642,2.682,106955.0
2020-03-05,2.761,2.761,2.702,2.732,104884.0
2020-03-06,2.761,2.761,2.593,2.632,168865.0
2020-03-09,2.682,2.682,2.444,2.503,976171.0
2020-03-10,2.483,2.483,2.275,2.384,199276.0
2020-03-11,2.434,2.463,2.295,2.334,587795.0
2020-03-12,2.384,2.434,2.285,2.285,177446.0
2020-03-13,2.136,2.285,1.897,2.285,172806.0
2020-03-16,2.285,2.285,1.957,1.987,278922.0
2020-03-17,1.947,1.987,1.942,1.957,109456.0
2020-03-18,1.947,1.977,1.947,1.947,41235.0
2020-03-19,1.659,1.699,1.599,1.689,396598.0
2020-03-20,1.594,1.862,1.589,1.848,8960.0
2020-03-23,1.664,1.664,1.5,1.589,141462.0
2020-03-24,1.579,1.694,1.579,1.639,199331.0
2020-03-25,1.689,1.738,1.659,1.659,112924.0
2020-03-26,1.664,1.773,1.639,1.689,221122.0
2020-03-27,1.674,1.987,1.629,1.788,205450.0
2020-03-30,1.798,1.897,1.798,1.897,24520.0
2020-03-31,1.967,2.285,1.907,1.987,189531.0
2020-04-01,1.987,2.165,1.912,1.987,87966.0
2020-04-02,1.922,2.016,1.917,1.962,35824.0
2020-04-03,1.967,2.165,1.967,2.086,111140.0
2020-04-06,2.165,2.235,2.136,2.205,15391.0
2020-04-07,2.285,2.424,2.165,2.235,38589.0
2020-04-08,2.235,2.334,2.235,2.334,5409.0
2020-04-09,2.483,2.483,2.374,2.384,24964.0
2020-04-14,2.434,2.434,2.235,2.374,19278.0
2020-04-15,2.424,2.533,2.195,2.384,66034.0
2020-04-16,2.215,2.215,2.036,2.036,172006.0
2020-04-17,2.136,2.17,1.887,1.887,57066.0
2020-04-20,1.897,1.937,1.848,1.848,21151.0
2020-04-21,1.857,1.857,1.808,1.808,154964.0
2020-04-22,1.813,2.026,1.798,1.848,106901.0
2020-04-23,1.857,1.987,1.788,1.788,51235.0
2020-04-24,1.788,1.793,1.738,1.743,164956.0
2020-04-27,1.763,1.872,1.763,1.798,72409.0
2020-04-28,1.798,1.838,1.788,1.838,29970.0
2020-04-29,1.798,1.887,1.793,1.887,178612.0
2020-04-30,1.947,2.066,1.937,1.987,167109.0
2020-05-01,1.937,1.957,1.833,1.927,68670.0
2020-05-04,1.997,1.997,1.962,1.977,51923.0
2020-05-05,1.952,1.957,1.937,1.957,43169.0
2020-05-06,1.977,1.977,1.882,1.882,41277.0
2020-05-07,1.987,2.016,1.887,2.016,302908.0
2020-05-08,2.016,2.016,1.937,1.987,63489.0
2020-05-11,1.972,2.036,1.962,1.987,97816.0
2020-05-12,1.997,1.997,1.967,1.972,22668.0
2020-05-13,1.937,1.937,1.843,1.887,34309.0
2020-05-14,1.887,1.947,1.882,1.937,28303.0
2020-05-15,1.922,1.922,1.818,1.922,72619.0
2020-05-18,1.987,1.987,1.823,1.857,14786.0
2020-05-19,1.857,1.927,1.857,1.877,25856.0
2020-05-20,1.877,1.962,1.808,1.813,41664.0
2020-05-21,1.867,1.967,1.867,1.937,23393.0
2020-05-22,1.932,1.997,1.917,1.937,18548.0
2020-05-25,1.987,2.026,1.927,2.026,60758.0
2020-05-26,2.006,2.165,2.006,2.086,247503.0
2020-05-27,2.066,2.071,1.972,2.016,61818.0
2020-05-28,2.016,2.016,1.982,1.987,28723.0
2020-05-29,1.987,2.066,1.987,1.997,54748.0
2020-06-01,2.016,2.086,2.016,2.086,52685.0
2020-06-02,2.026,2.136,2.006,2.006,41561.0
2020-06-03,2.016,2.046,1.947,1.967,62393.0
2020-06-04,1.977,2.056,1.922,1.962,52287.0
2020-06-05,1.967,1.972,1.937,1.937,50779.0
2020-06-09,2.026,2.026,1.937,1.967,100154.0
2020-06-10,2.006,2.036,1.957,1.997,142923.0
2020-06-11,1.977,2.016,1.838,1.917,91900.0
2020-06-12,1.877,1.877,1.664,1.838,222543.0
2020-06-15,1.798,1.853,1.738,1.813,169185.0
2020-06-16,1.813,1.987,1.788,1.947,41801.0
2020-06-17,1.947,1.947,1.877,1.892,45943.0
2020-06-18,1.877,1.887,1.867,1.872,12525.0
2020-06-19,1.872,1.937,1.872,1.887,22455.0
2020-06-22,1.967,2.086,1.947,1.967,241731.0
2020-06-23,2.016,2.046,1.967,1.982,61768.0
2020-06-24,1.977,1.997,1.937,1.937,49969.0
2020-06-25,1.887,1.887,1.798,1.838,684647.0
2020-06-26,1.887,1.972,1.877,1.937,149735.0
2020-06-29,1.922,1.962,1.917,1.947,58558.0
2020-06-30,1.987,2.136,1.987,2.026,266355.0
2020-07-01,2.126,2.185,2.046,2.165,106271.0
2020-07-02,2.205,2.513,2.205,2.483,148480.0
2020-07-03,2.483,2.682,2.434,2.682,172199.0
2020-07-06,2.652,2.871,2.652,2.722,176271.0
2020-07-07,2.781,2.851,2.573,2.602,53405.0
2020-07-08,2.583,2.602,2.483,2.543,40377.0
2020-07-09,2.563,2.742,2.543,2.702,25307.0
2020-07-10,2.771,2.771,2.622,2.622,46606.0
2020-07-13,2.662,2.732,2.602,2.662,36100.0
2020-07-14,2.632,2.692,2.553,2.583,85081.0
2020-07-15,2.632,2.861,2.622,2.861,84513.0
2020-07-16,3.059,3.228,2.871,3.01,531095.0
2020-07-17,3.059,3.228,3.01,3.079,712518.0
2020-07-20,3.079,3.213,3.059,3.129,253075.0
2020-07-21,3.129,3.357,3.129,3.179,479428.0
2020-07-22,3.248,3.377,3.139,3.308,653971.0
2020-07-23,3.377,3.447,3.347,3.397,613057.0
2020-07-24,3.417,3.427,3.298,3.377,102578.0
2020-07-27,3.427,3.427,3.278,3.377,120944.0
2020-07-28,3.387,3.437,3.258,3.288,105593.0
2020-07-29,3.427,3.427,3.039,3.228,209372.0
2020-07-30,3.377,3.427,3.278,3.328,140854.0
2020-07-31,3.288,3.352,3.258,3.347,291472.0
2020-08-03,3.367,3.417,3.308,3.377,151445.0
2020-08-04,3.407,3.616,3.397,3.596,391138.0
2020-08-05,3.596,3.675,3.437,3.675,177582.0
2020-08-06,3.715,3.924,3.675,3.874,470258.0
2020-08-07,3.874,3.933,3.784,3.854,211877.0
2020-08-10,3.874,3.924,3.864,3.924,227986.0
2020-08-11,3.924,3.924,3.775,3.864,169776.0
2020-08-12,3.775,3.814,3.675,3.814,142115.0
2020-08-13,3.824,3.894,3.745,3.804,82896.0
2020-08-14,3.804,3.864,3.695,3.794,191780.0
2020-08-17,3.725,3.844,3.725,3.824,47309.0
2020-08-18,3.794,3.824,3.775,3.824,152459.0
2020-08-19,3.824,3.844,3.735,3.804,169848.0
2020-08-20,3.775,3.834,3.775,3.775,30274.0
2020-08-21,3.775,3.924,3.765,3.914,369977.0
2020-08-24,3.914,4.003,3.864,3.904,414058.0
2020-08-25,3.904,3.943,3.675,3.735,108705.0
2020-08-26,3.755,3.804,3.606,3.675,199055.0
2020-08-27,3.824,4.013,3.794,3.943,1342750.0
2020-08-28,3.894,4.063,3.794,4.043,564225.0
2020-08-31,4.023,4.073,3.884,4.073,573267.0
2020-09-01,4.112,4.112,3.894,3.973,370521.0
2020-09-02,3.924,4.023,3.894,4.023,365821.0
2020-09-03,4.003,4.331,3.993,4.231,774890.0
2020-09-04,4.102,4.102,3.963,4.053,526197.0
2020-09-07,4.073,4.43,4.073,4.321,401670.0
2020-09-08,4.44,4.46,4.251,4.321,613539.0
2020-09-09,4.172,4.241,4.043,4.152,627392.0
2020-09-10,4.212,4.281,4.033,4.122,265691.0
2020-09-11,4.112,4.172,3.924,4.023,307930.0
2020-09-14,4.043,4.082,3.775,3.924,444559.0
2020-09-15,3.973,4.162,3.963,4.073,804169.0
2020-09-16,4.152,4.271,4.092,4.202,501218.0
2020-09-17,4.112,4.172,4.013,4.092,238720.0
2020-09-18,4.092,4.271,4.073,4.271,147922.0
2020-09-21,4.112,4.122,4.023,4.073,233794.0
2020-09-22,4.023,4.102,3.973,4.092,205624.0
2020-09-23,4.073,4.122,4.003,4.023,182879.0
2020-09-24,3.983,4.023,3.874,3.924,218628.0
2020-09-25,3.924,4.013,3.924,3.983,175765.0
2020-09-28,3.983,4.073,3.953,4.073,59897.0
2020-09-29,4.023,4.172,4.023,4.082,106446.0
2020-09-30,4.082,4.112,4.008,4.073,209820.0
2020-10-01,4.122,4.122,4.033,4.073,146836.0
2020-10-02,4.073,4.122,3.884,4.023,125464.0
2020-10-05,3.993,3.993,3.894,3.973,92432.0
2020-10-06,3.884,3.963,3.725,3.924,195025.0
2020-10-07,3.804,3.993,3.804,3.943,55325.0
2020-10-08,3.854,4.003,3.854,3.963,56225.0
2020-10-09,3.943,3.973,3.794,3.924,48566.0
2020-10-12,3.924,4.073,3.864,4.033,192689.0
2020-10-13,4.053,4.053,3.973,3.973,53956.0
2020-10-14,3.914,4.003,3.874,3.963,106371.0
2020-10-15,3.973,3.973,3.904,3.943,101190.0
2020-10-16,3.953,3.993,3.943,3.953,78184.0
2020-10-19,3.973,3.983,3.924,3.953,77983.0
2020-10-20,3.973,4.023,3.924,3.993,194354.0
2020-10-21,3.993,4.082,3.963,3.973,296753.0
2020-10-22,3.973,4.003,3.775,3.963,174807.0
2020-10-23,3.933,3.933,3.814,3.904,88643.0
2020-10-26,3.963,3.963,3.685,3.745,107439.0
2020-10-27,3.735,3.735,3.616,3.705,176130.0
2020-10-28,3.784,4.013,3.784,3.973,760013.0
2020-10-29,3.963,4.013,3.784,4.003,409277.0
2020-10-30,4.003,4.003,3.864,3.914,358602.0
2020-11-02,3.914,3.914,3.655,3.735,154345.0
2020-11-03,3.775,3.844,3.735,3.824,81146.0
2020-11-04,3.824,3.854,3.685,3.824,149490.0
2020-11-05,3.824,3.834,3.655,3.695,250342.0
2020-11-06,3.775,3.794,3.566,3.645,201540.0
2020-11-09,3.467,3.695,3.427,3.645,887747.0
2020-11-10,3.576,3.576,3.437,3.486,788663.0
2020-11-11,3.377,3.596,3.347,3.397,398277.0
2020-11-12,3.477,3.556,3.367,3.437,298131.0
2020-11-13,3.536,3.536,3.407,3.477,52510.0
2020-11-16,3.477,3.526,3.427,3.437,53130.0
2020-11-17,3.437,3.526,3.377,3.477,187576.0
2020-11-18,3.387,3.427,3.218,3.427,325124.0
2020-11-19,3.963,4.073,3.576,3.616,1631964.0
2020-11-20,3.745,3.953,3.626,3.824,950950.0
2020-11-23,3.824,3.963,3.765,3.804,458504.0
2020-11-24,3.933,4.172,3.864,4.073,708288.0
2020-11-25,3.973,4.073,3.844,4.023,732015.0
2020-11-26,3.993,4.033,3.844,3.943,190731.0
2020-11-27,3.904,3.973,3.735,3.973,94956.0
2020-11-30,3.963,4.013,3.894,3.943,361458.0
2020-12-01,3.924,3.924,3.804,3.834,86061.0
2020-12-02,3.834,3.914,3.834,3.894,45478.0
2020-12-03,3.894,3.933,3.784,3.784,102594.0
2020-12-04,3.784,3.874,3.725,3.874,78694.0
2020-12-07,3.854,3.983,3.824,3.973,244557.0
2020-12-08,3.963,3.963,3.784,3.874,100693.0
2020-12-09,3.874,3.904,3.794,3.834,57479.0
2020-12-10,3.715,3.814,3.715,3.755,57566.0
2020-12-11,3.864,3.864,3.755,3.824,51542.0
2020-12-14,3.814,3.834,3.695,3.824,75390.0
2020-12-15,3.784,3.804,3.745,3.804,101586.0
2020-12-16,3.745,3.854,3.745,3.834,52917.0
2020-12-17,3.824,3.963,3.784,3.924,91641.0
2020-12-18,3.973,3.973,3.824,3.824,32891.0
2020-12-21,3.894,3.894,3.824,3.874,35492.0
2020-12-22,3.844,3.844,3.725,3.725,78382.0
2020-12-23,3.765,3.775,3.715,3.775,73837.0
2020-12-24,3.735,3.814,3.705,3.775,38397.0
2020-12-29,3.775,3.874,3.755,3.834,96535.0
2020-12-30,3.874,3.874,3.804,3.814,27464.0
2020-12-31,3.804,3.844,3.586,3.775,180437.0
2021-01-04,3.705,3.864,3.695,3.864,50888.0
2021-01-05,3.794,3.874,3.715,3.775,118787.0
2021-01-06,3.824,3.824,3.626,3.645,27826.0
2021-01-07,3.626,3.705,3.506,3.626,108341.0
2021-01-08,3.675,3.814,3.606,3.685,197245.0
2021-01-11,3.635,3.715,3.526,3.546,150770.0
2021-01-12,3.576,3.635,3.556,3.626,147838.0
2021-01-13,3.606,3.725,3.606,3.725,66151.0
2021-01-14,3.755,3.755,3.596,3.695,160265.0
2021-01-15,3.705,3.705,3.506,3.556,106745.0
2021-01-18,3.586,3.586,3.506,3.576,120923.0
2021-01-19,3.655,3.675,3.496,3.586,60731.0
2021-01-20,3.556,4.053,3.477,3.973,1410976.0
2021-01-21,3.973,4.102,3.844,4.033,982898.0
2021-01-22,4.033,4.033,3.874,3.973,334581.0
2021-01-25,4.043,4.043,3.914,4.003,200197.0
2021-01-27,4.003,4.003,3.784,3.864,297320.0
2021-01-28,3.784,3.988,3.784,3.874,408704.0
2021-01-29,3.914,3.973,3.745,3.844,233839.0
2021-02-01,3.874,3.874,3.685,3.775,208703.0
2021-02-02,3.775,3.914,3.765,3.864,167045.0
2021-02-03,3.894,3.993,3.864,3.973,314142.0
2021-02-04,3.973,3.983,3.854,3.943,139983.0
2021-02-05,3.943,3.983,3.894,3.943,92795.0
2021-02-08,3.943,3.953,3.904,3.953,89323.0
2021-02-09,3.933,3.933,3.884,3.884,155699.0
2021-02-10,3.884,3.914,3.824,3.874,73959.0
2021-02-11,3.904,4.112,3.874,4.112,517764.0
2021-02-12,4.073,4.112,4.023,4.043,126108.0
2021-02-15,4.023,4.202,4.003,4.172,562552.0
2021-02-16,4.192,4.728,4.192,4.52,875590.0
2021-02-17,4.539,4.629,4.38,4.559,325715.0
2021-02-18,4.47,4.619,4.47,4.609,295668.0
2021-02-19,4.569,4.609,4.39,4.44,181139.0
2021-02-22,4.47,4.51,4.251,4.271,185438.0
2021-02-23,4.222,4.222,3.973,4.063,359621.0
2021-02-24,4.073,4.073,3.874,3.924,198274.0
2021-02-25,4.341,4.847,4.241,4.669,1381428.0
2021-02-26,4.202,4.43,4.073,4.351,603488.0
2021-03-01,4.321,4.371,4.192,4.301,272536.0
2021-03-02,4.371,4.45,4.182,4.261,327672.0
2021-03-03,4.371,4.371,4.092,4.162,323705.0
2021-03-04,4.152,4.162,4.003,4.023,273824.0
2021-03-05,3.973,4.073,3.884,4.063,301039.0
2021-03-08,4.073,4.092,3.953,3.963,134705.0
2021-03-09,4.063,4.073,3.874,3.963,375431.0
2021-03-10,4.003,4.152,3.983,4.003,177697.0
2021-03-11,4.063,4.092,3.983,4.063,242638.0
2021-03-12,4.073,4.172,4.023,4.112,272519.0
2021-03-15,4.261,4.688,4.222,4.42,1056326.0
2021-03-16,4.371,4.371,4.182,4.291,409388.0
2021-03-17,4.291,4.708,4.251,4.698,523849.0
2021-03-18,4.649,4.678,4.51,4.659,560666.0
2021-03-19,4.559,4.758,4.46,4.639,3298829.0
2021-03-22,4.659,4.808,4.534,4.788,814015.0
2021-03-23,4.728,4.947,4.683,4.927,409589.0
2021-03-24,4.857,4.857,4.718,4.758,831110.0
2021-03-25,4.768,4.808,4.629,4.758,511206.0
2021-03-26,4.718,4.758,4.688,4.718,640913.0
2021-03-29,4.728,4.788,4.669,4.669,156239.0
2021-03-30,4.708,4.808,4.669,4.708,237482.0
2021-03-31,4.669,4.808,4.589,4.768,274553.0
2021-04-01,4.768,4.788,4.619,4.728,234382.0
2021-04-06,4.808,4.917,4.748,4.837,611126.0
2021-04-07,4.837,4.957,4.788,4.788,292591.0
2021-04-08,4.917,4.927,4.827,4.867,167900.0
2021-04-09,4.827,4.877,4.768,4.877,225173.0
2021-04-12,4.907,4.907,4.758,4.867,155558.0
2021-04-13,4.857,4.857,4.728,4.758,104440.0
2021-04-14,4.788,4.907,4.718,4.907,15182.0
2021-04-15,4.887,5.106,4.768,5.066,1064839.0
2021-04-16,5.066,5.622,5.026,5.463,876192.0
2021-04-19,5.572,5.652,5.423,5.453,607946.0
2021-04-20,5.443,5.513,5.215,5.463,408989.0
2021-04-21,5.413,5.413,5.155,5.294,557350.0
2021-04-22,5.413,5.413,5.145,5.195,346930.0
2021-04-23,5.264,5.324,5.056,5.135,453286.0
2021-04-26,5.364,5.364,5.145,5.195,459628.0
2021-04-27,5.264,5.9,5.225,5.87,1060877.0
2021-04-28,5.841,6.039,5.612,5.92,979527.0
2021-04-29,6.019,6.158,5.761,5.761,342383.0
2021-04-30,5.851,5.95,5.682,5.731,301824.0
2021-05-03,5.761,5.9,5.662,5.662,130788.0
2021-05-04,5.602,5.781,5.473,5.711,166674.0
2021-05-05,5.652,5.702,5.562,5.662,199678.0
2021-05-06,5.612,5.632,5.076,5.314,708677.0
2021-05-07,5.364,5.513,5.309,5.314,137949.0
2021-05-10,5.294,5.483,5.264,5.433,111966.0
2021-05-11,5.364,5.404,5.165,5.314,172884.0
2021-05-12,5.264,5.443,5.185,5.255,630321.0
2021-05-13,5.165,5.215,5.026,5.215,314161.0
2021-05-14,5.314,5.354,5.155,5.215,288107.0
2021-05-17,5.314,5.384,5.215,5.354,168237.0
2021-05-18,5.364,5.453,5.225,5.245,80853.0
2021-05-19,5.413,5.413,5.076,5.215,69531.0
2021-05-20,5.364,5.364,5.046,5.155,112868.0
2021-05-21,5.115,5.413,5.056,5.413,274300.0
2021-05-24,5.364,5.453,5.185,5.453,127276.0
2021-05-25,5.453,5.523,5.324,5.344,172872.0
2021-05-26,5.533,5.761,5.453,5.721,277719.0
2021-05-27,5.533,5.811,5.433,5.662,283303.0
2021-05-28,5.851,5.851,5.652,5.811,95974.0
2021-05-31,5.751,5.761,5.622,5.761,267634.0
2021-06-01,5.781,5.801,5.612,5.801,50483.0
2021-06-02,5.612,5.92,5.612,5.91,195079.0
2021-06-03,5.92,5.98,5.642,5.89,272393.0
2021-06-04,5.89,5.9,5.751,5.851,80108.0
2021-06-07,5.86,5.91,5.662,5.91,86408.0
2021-06-08,5.91,5.96,5.751,5.95,244645.0
2021-06-09,5.98,6.447,5.96,6.029,310201.0
2021-06-10,6.059,6.258,5.92,6.258,315094.0
2021-06-11,6.307,6.407,6.238,6.337,297339.0
2021-06-15,6.357,6.576,6.153,6.208,287268.0
2021-06-16,6.208,6.456,6.089,6.367,225564.0
2021-06-17,6.387,6.526,6.278,6.347,184808.0
2021-06-18,6.357,6.486,6.188,6.456,650028.0
2021-06-21,6.437,6.461,6.233,6.357,154217.0
2021-06-22,6.357,6.407,6.248,6.258,188869.0
2021-06-23,6.347,6.397,6.089,6.099,174359.0
2021-06-24,6.208,6.317,6.149,6.258,121578.0
2021-06-25,6.357,6.357,6.009,6.089,164568.0
2021-06-28,6.089,6.089,5.821,5.92,231324.0
2021-06-29,6.139,6.337,6.084,6.208,300981.0
2021-06-30,6.506,6.754,6.178,6.635,1336964.0
2021-07-01,6.586,6.884,6.526,6.804,458147.0
2021-07-02,6.844,6.874,6.685,6.705,723180.0
2021-07-05,6.725,6.804,6.645,6.705,247593.0
2021-07-06,6.774,6.824,6.655,6.715,233755.0
2021-07-07,6.824,7.023,6.675,7.013,269215.0
2021-07-08,6.933,6.993,6.655,6.963,552977.0
2021-07-09,6.903,7.062,6.804,6.983,440009.0
2021-07-12,7.003,7.321,6.923,7.112,650628.0
2021-07-13,7.211,7.43,7.092,7.42,693557.0
2021-07-14,7.4,7.609,7.221,7.609,584395.0
2021-07-15,7.638,7.877,7.539,7.778,851355.0
2021-07-16,7.917,8.095,7.748,7.857,678963.0
2021-07-19,7.738,7.807,7.48,7.748,342056.0
2021-07-20,7.668,7.837,7.579,7.599,481266.0
2021-07-21,7.559,8.026,7.559,7.946,455113.0
2021-07-22,7.927,7.996,7.648,7.956,372898.0
2021-07-23,7.996,8.254,7.966,8.125,388730.0
2021-07-26,8.145,8.195,7.549,7.936,554119.0
2021-07-27,7.966,8.016,7.797,7.867,400818.0
2021-07-28,7.946,8.225,7.907,7.946,1235822.0
2021-07-29,8.145,8.145,7.589,7.917,568241.0
2021-07-30,7.946,8.046,7.708,7.917,476547.0
2021-08-02,7.658,7.917,7.658,7.817,211102.0
2021-08-03,7.817,7.956,7.708,7.946,137650.0
2021-08-04,7.946,7.981,7.792,7.927,110487.0
2021-08-05,7.927,7.936,7.768,7.847,237588.0
2021-08-06,7.847,7.917,7.797,7.797,122766.0
2021-08-09,7.847,7.927,7.748,7.887,377379.0
2021-08-10,7.897,8.294,7.857,8.205,1157082.0
2021-08-11,8.195,8.215,7.996,8.195,535715.0
2021-08-12,8.145,8.244,7.986,8.195,335121.0
2021-08-13,8.195,8.582,8.026,8.513,613056.0
2021-08-16,8.542,8.681,8.378,8.523,342150.0
2021-08-17,8.662,8.662,8.105,8.105,320616.0
2021-08-18,8.095,8.105,7.45,7.996,411581.0
2021-08-19,7.907,8.185,7.698,7.956,316790.0
2021-08-20,8.105,8.145,7.897,8.085,441354.0
2021-08-23,8.145,8.771,8.145,8.642,1546609.0
2021-08-24,8.741,8.83,8.443,8.523,607427.0
2021-08-25,8.483,8.791,8.443,8.771,648099.0
2021-08-26,8.771,9.287,8.483,9.238,982357.0
2021-08-27,9.337,9.436,9.168,9.277,620265.0
2021-08-30,9.188,9.267,8.801,8.93,525702.0
2021-08-31,8.94,9.168,8.83,9.089,577718.0
2021-09-01,9.089,9.238,9.039,9.208,631746.0
2021-09-02,9.218,9.516,9.099,9.476,777794.0
2021-09-03,9.516,9.675,9.436,9.536,596977.0
2021-09-06,9.556,9.575,9.337,9.486,591101.0
2021-09-07,9.486,9.595,9.436,9.496,364826.0
2021-09-08,9.506,9.655,9.267,9.267,735914.0
2021-09-09,9.238,9.506,9.148,9.158,575298.0
2021-09-10,9.198,9.287,8.979,9.238,369434.0
2021-09-13,9.277,9.367,9.148,9.287,493027.0
2021-09-14,9.248,9.248,9.009,9.138,511747.0
2021-09-15,9.128,9.238,9.069,9.148,860489.0
2021-09-16,9.208,9.258,9.128,9.148,837347.0
2021-09-17,9.407,9.536,9.158,9.327,5843423.0
2021-09-20,9.426,9.456,9.198,9.248,519850.0
2021-09-21,9.029,9.153,8.711,9.079,1029216.0
2021-09-22,9.079,9.148,8.89,8.999,590614.0
2021-09-23,8.94,9.208,8.791,9.128,142860.0
2021-09-24,9.128,9.486,9.118,9.178,391261.0
2021-09-27,9.407,9.416,9.218,9.337,778806.0
2021-09-28,9.337,9.357,8.87,8.969,738049.0
2021-09-29,8.84,8.969,8.751,8.89,696168.0
2021-09-30,9.238,9.238,8.771,8.92,612627.0
2021-10-01,8.751,8.91,8.552,8.652,524725.0
2021-10-04,8.552,8.771,7.887,8.344,833518.0
2021-10-05,8.294,8.423,8.185,8.254,677505.0
2021-10-06,8.225,8.393,8.036,8.066,302804.0
2021-10-07,8.016,8.493,7.927,8.463,834272.0
2021-10-08,8.691,8.91,8.602,8.9,742163.0
2021-10-11,8.552,8.9,8.552,8.761,209856.0
2021-10-12,8.84,8.979,8.572,8.691,398732.0
2021-10-13,8.642,9.079,8.642,9.019,270824.0
2021-10-14,9.079,9.416,9.079,9.128,425611.0
2021-10-15,9.277,9.277,9.019,9.188,253092.0
2021-10-18,9.218,9.267,8.94,8.95,114433.0
2021-10-19,9.039,9.297,8.83,9.158,369756.0
2021-10-20,9.168,9.277,9.128,9.277,147414.0
2021-10-21,9.258,9.287,8.999,9.188,480937.0
2021-10-22,9.337,9.645,9.277,9.407,758890.0
2021-10-25,9.605,9.605,9.218,9.407,230472.0
2021-10-26,9.585,9.913,9.536,9.844,555034.0
2021-10-27,10.281,10.519,10.102,10.291,767112.0
2021-10-28,10.519,10.708,10.251,10.708,623720.0
2021-10-29,10.728,10.916,10.459,10.916,382570.0
2021-11-01,10.916,11.492,10.857,11.244,776430.0
2021-11-02,11.244,11.324,11.125,11.224,378834.0
2021-11-03,11.324,11.522,10.916,10.926,678211.0
2021-11-04,11.125,11.125,10.946,11.125,403281.0
2021-11-05,11.085,11.393,11.036,11.234,625001.0
2021-11-08,11.413,11.572,11.254,11.532,460064.0
2021-11-09,11.92,12.565,11.91,12.327,811553.0
2021-11-10,12.575,12.789,12.267,12.784,486854.0
2021-11-11,12.764,12.764,12.168,12.257,285386.0
2021-11-12,12.307,12.625,12.307,12.526,331811.0
2021-11-15,12.714,13.102,12.506,13.072,357659.0
2021-11-16,13.072,13.509,12.824,13.509,424609.0
2021-11-17,13.598,13.936,13.181,13.37,639835.0
2021-11-18,13.31,13.449,12.953,13.112,396901.0
2021-11-19,13.082,13.658,13.002,13.648,280889.0
2021-11-22,13.648,13.737,13.36,13.419,348300.0
2021-11-23,13.51,13.51,13.51,13.51,0.0
2021-11-24,13.51,13.51,13.51,13.51,0.0
2021-11-25,13.58,13.8,12.02,12.3,2954368.0
2021-11-26,12.35,12.5,11.79,11.8,1088855.0
2021-11-29,11.21,12.0,10.84,11.8,875821.0
2021-11-30,12.0,12.23,11.77,12.1,549118.0
2021-12-01,11.83,12.1,11.77,12.1,451007.0
2021-12-02,11.79,11.91,11.62,11.8,786686.0
2021-12-03,11.81,12.02,11.71,11.87,751244.0
2021-12-06,11.95,12.07,10.07,10.21,2476045.0
2021-12-07,10.5,10.73,9.74,10.33,2576808.0
2021-12-08,12.0,12.0,10.72,11.28,3860284.0
2021-12-09,11.44,11.67,11.18,11.44,1920972.0
2021-12-10,11.55,11.75,11.24,11.63,7377277.0
2021-12-13,11.46,11.65,11.12,11.65,897533.0
2021-12-14,11.55,11.85,11.42,11.71,1004979.0
2021-12-15,11.7,11.75,10.91,10.95,1123959.0
2021-12-16,11.04,11.3,10.25,10.35,1712944.0
2021-12-17,10.24,10.24,9.48,9.6,2317472.0
2021-12-20,9.53,9.75,9.33,9.53,1172265.0
2021-12-21,9.49,9.5,9.0,9.47,1434454.0
2021-12-22,9.45,9.77,9.35,9.75,838391.0
2021-12-23,9.8,9.92,9.61,9.7,1039776.0
2021-12-24,9.7,9.74,9.34,9.5,405622.0
2021-12-29,9.38,9.585,9.38,9.55,539584.0
2021-12-30,9.68,10.01,9.51,9.82,775047.0
2021-12-31,9.81,9.88,9.63,9.71,217886.0
2022-01-04,9.72,9.8,9.42,9.59,383438.0
2022-01-05,9.6,9.6,9.09,9.12,483214.0
2022-01-06,8.99,8.99,8.32,8.39,1046900.0
2022-01-07,8.45,8.6,8.26,8.35,568407.0
2022-01-10,8.29,8.295,7.93,8.21,875812.0
2022-01-11,8.2,8.46,8.015,8.08,885470.0
2022-01-12,8.4,8.62,8.08,8.56,1130547.0
2022-01-13,8.43,8.7,8.41,8.65,662711.0
2022-01-14,8.57,8.57,8.24,8.28,520575.0
2022-01-17,8.35,8.43,8.08,8.37,595828.0
2022-01-18,8.38,8.87,8.38,8.67,729101.0
2022-01-19,8.58,8.63,8.43,8.52,544759.0
2022-01-20,8.5,8.6,8.42,8.53,746646.0
2022-01-21,8.48,8.48,8.07,8.11,1042510.0
2022-01-24,7.79,7.84,7.28,7.39,1434987.0
2022-01-25,7.45,7.8,7.31,7.62,1765903.0
2022-01-27,7.7,7.8,7.05,7.1,1701281.0
2022-01-28,7.18,7.74,7.12,7.64,2116324.0
2022-01-31,8.0,8.23,7.83,8.2,984646.0
2022-02-01,8.31,8.77,8.31,8.55,1145996.0
2022-02-02,8.55,8.67,8.325,8.65,514607.0
2022-02-03,8.45,8.585,7.98,8.02,658059.0
2022-02-04,8.0,8.25,7.98,8.16,438644.0
2022-02-07,8.12,8.3,8.06,8.14,287578.0
2022-02-08,8.1,8.22,7.97,8.11,274580.0
2022-02-09,8.15,8.27,7.96,8.2,532192.0
2022-02-10,8.29,8.44,7.94,8.12,1288142.0
2022-02-11,7.9,7.9,7.38,7.56,1809732.0
2022-02-14,7.4,7.62,7.39,7.4,628944.0
2022-02-15,7.25,7.5,7.21,7.32,448738.0
2022-02-16,7.51,7.74,7.48,7.58,527074.0
2022-02-17,7.58,7.58,7.26,7.39,657724.0
2022-02-18,7.2,7.22,7.0,7.0,892899.0
2022-02-21,6.8,6.91,6.51,6.75,304112.0
2022-02-22,6.52,6.66,6.01,6.12,2709150.0
2022-02-23,6.2,6.58,6.1,6.57,1394378.0
2022-02-24,6.16,6.17,4.3,4.68,11148199.0
2022-02-25,5.1,5.76,5.01,5.71,4092249.0
2022-02-28,5.85,5.89,5.14,5.2,3074189.0
2022-03-01,5.3,5.41,5.14,5.27,2036410.0
2022-03-02,5.03,5.11,4.915,5.05,985793.0
2022-03-03,5.05,5.12,4.95,5.0,936526.0
2022-03-04,4.88,4.96,4.67,4.91,985082.0
2022-03-07,4.96,4.96,4.41,4.6,1421836.0
2022-03-08,4.6,4.66,4.4,4.4,1155881.0
2022-03-09,4.4,4.77,4.4,4.73,824992.0
2022-03-10,4.94,5.09,4.82,5.05,1326769.0
2022-03-11,5.05,5.05,4.72,4.79,919864.0
2022-03-14,5.0,5.0,4.73,5.0,651756.0
2022-03-15,4.85,5.0,4.77,4.86,823758.0
2022-03-16,5.0,5.22,5.0,5.22,1066512.0
2022-03-17,5.53,5.97,5.18,5.23,2347731.0
2022-03-18,5.35,5.45,5.26,5.28,3645844.0
2022-03-21,5.47,5.7,5.47,5.62,1489000.0
2022-03-22,5.74,5.74,5.2,5.35,1635616.0
2022-03-23,5.47,5.63,5.39,5.47,865532.0
2022-03-24,5.4,5.41,5.17,5.31,1170860.0
2022-03-25,5.34,5.44,5.18,5.22,758068.0
2022-03-28,5.18,5.22,5.03,5.14,1040295.0
2022-03-29,5.2,5.44,5.18,5.4,649791.0
2022-03-30,5.5,6.28,5.5,5.92,2504196.0
2022-03-31,5.81,5.97,5.74,5.9,1850438.0
2022-04-01,5.8,5.875,5.68,5.74,641237.0
2022-04-04,5.8,5.8,5.53,5.65,609110.0
2022-04-05,5.8,5.95,5.67,5.8,894750.0
2022-04-06,5.71,5.71,5.4,5.49,698722.0
2022-04-07,5.39,5.39,5.12,5.12,986284.0
2022-04-08,5.2,5.32,5.04,5.15,588355.0
2022-04-11,5.13,5.16,4.98,5.04,849185.0
2022-04-12,4.93,5.04,4.81,5.0,933504.0
2022-04-13,5.05,5.2,5.01,5.12,301530.0
2022-04-14,5.28,5.43,5.19,5.42,600485.0
2022-04-19,5.23,5.44,5.14,5.37,475531.0
2022-04-20,5.44,5.6,5.43,5.5,620763.0
2022-04-21,5.44,5.51,5.15,5.21,1223241.0
2022-04-22,5.13,5.27,5.05,5.24,426566.0
2022-04-26,5.19,5.36,5.12,5.34,847451.0
2022-04-27,5.18,5.27,3.7,3.77,6543969.0
2022-04-28,3.87,3.87,3.55,3.81,3004112.0
2022-04-29,3.95,4.09,3.91,4.03,1439311.0
2022-05-02,3.85,4.03,3.8,3.91,772049.0
2022-05-03,3.98,4.07,3.86,3.87,864471.0
2022-05-04,3.86,3.88,3.61,3.73,1962456.0
2022-05-05,3.79,3.8,3.65,3.66,1531377.0
2022-05-06,3.5,3.5,3.21,3.31,2751449.0
2022-05-09,3.22,3.28,3.07,3.1,1306445.0
2022-05-10,2.96,3.33,2.93,3.28,1712564.0
2022-05-11,3.22,3.54,3.22,3.49,854722.0
2022-05-12,3.3,3.37,3.03,3.07,2294037.0
2022-05-13,3.16,3.51,3.11,3.51,2092617.0
2022-05-16,3.62,3.9,3.59,3.63,2591679.0
2022-05-17,3.53,3.56,3.42,3.5,812178.0
2022-05-18,3.6,3.67,3.58,3.64,899400.0
2022-05-19,3.46,3.55,3.37,3.47,885267.0
2022-05-20,3.67,3.94,3.61,3.89,1489646.0
2022-05-23,3.89,3.93,3.76,3.89,835609.0
2022-05-24,3.86,3.86,3.72,3.79,941010.0
2022-05-25,3.75,3.88,3.62,3.83,719081.0
2022-05-26,3.92,4.15,3.8,3.83,960504.0
2022-05-27,3.93,4.0,3.73,3.76,693677.0
2022-05-30,3.9,3.93,3.77,3.82,1078650.0
2022-05-31,3.78,3.82,3.61,3.72,1419061.0
2022-06-01,3.8,3.8,3.39,3.42,643586.0
2022-06-02,3.3,3.38,3.18,3.24,1306104.0
2022-06-03,3.38,3.48,3.32,3.38,716082.0
2022-06-06,3.3,3.34,3.26,3.29,546450.0
2022-06-07,3.19,3.25,3.095,3.12,996850.0
2022-06-08,3.16,3.23,3.11,3.19,1275533.0
2022-06-09,3.11,3.15,3.05,3.07,536248.0
2022-06-10,3.01,3.04,2.93,2.97,1186676.0
2022-06-14,2.7,2.8,2.64,2.8,2300139.0
2022-06-15,2.82,2.82,2.6,2.62,1458027.0
2022-06-16,2.7,2.8,2.62,2.62,1333557.0
2022-06-17,2.48,2.55,2.43,2.51,1633360.0
2022-06-20,2.57,2.63,2.45,2.6,1353729.0
2022-06-21,2.68,2.82,2.68,2.7,1449488.0
2022-06-22,2.79,2.84,2.54,2.58,1220013.0
2022-06-23,2.61,2.67,2.41,2.41,1679710.0
2022-06-24,2.51,3.02,2.51,3.01,2484215.0
2022-06-27,3.05,3.17,2.9,3.09,1314363.0
2022-06-28,3.09,3.09,2.82,2.99,1300849.0
2022-06-29,2.85,2.97,2.73,2.93,1407744.0
2022-06-30,3.0,3.02,2.84,2.84,1405175.0
2022-07-01,2.8,2.98,2.78,2.84,590420.0
2022-07-04,2.96,3.02,2.86,2.91,499107.0
2022-07-05,2.99,3.24,2.95,3.24,1047653.0
2022-07-06,3.3,3.72,3.3,3.69,2866029.0
2022-07-07,3.7,3.7,3.5,3.63,1777481.0
2022-07-08,3.83,4.2,3.83,4.15,1855112.0
2022-07-11,4.12,4.24,3.96,4.02,1906454.0
2022-07-12,3.96,3.99,3.52,3.53,1143999.0
2022-07-13,3.64,3.67,3.48,3.53,951734.0
2022-07-14,3.54,3.6,3.44,3.56,369233.0
2022-07-15,3.49,3.65,3.46,3.52,489935.0
2022-07-18,3.7,3.81,3.62,3.81,485185.0
2022-07-19,3.65,4.04,3.65,3.91,2021735.0
2022-07-20,4.1,4.25,4.06,4.24,1634413.0
2022-07-21,4.25,4.39,4.22,4.29,1714446.0
2022-07-22,4.3,4.31,4.05,4.2,1114518.0
2022-07-25,4.15,4.27,4.09,4.17,1115322.0
2022-07-26,4.21,4.27,4.01,4.21,627591.0
2022-07-27,4.03,4.335,4.03,4.32,844522.0
2022-07-28,4.61,4.68,4.38,4.42,1319320.0
2022-07-29,4.54,4.6,4.37,4.51,997519.0
2022-08-01,4.52,4.66,4.36,4.36,807449.0
2022-08-02,4.38,4.38,4.13,4.28,944016.0
2022-08-03,4.33,4.46,4.12,4.28,697299.0
2022-08-04,4.48,4.7,4.42,4.69,1866526.0
2022-08-05,4.73,5.12,4.71,4.96,1759321.0
2022-08-08,4.85,5.07,4.73,5.04,912320.0
2022-08-09,5.06,5.22,4.91,5.11,857262.0
2022-08-10,5.05,5.05,4.75,4.75,782115.0
2022-08-11,5.22,5.39,5.11,5.38,1634386.0
2022-08-12,5.23,5.54,5.0,5.4,1170383.0
2022-08-15,5.58,5.64,5.42,5.5,2165771.0
2022-08-16,5.26,5.88,4.88,5.8,3676459.0
2022-08-17,5.92,6.02,5.64,5.9,1880346.0
2022-08-18,5.85,5.86,5.72,5.75,1360814.0
2022-08-19,5.75,5.83,5.47,5.63,1162104.0
2022-08-22,5.2,5.53,5.1,5.27,1749755.0
2022-08-23,5.11,5.29,5.06,5.12,1094484.0
2022-08-24,5.13,5.26,5.05,5.08,599569.0
2022-08-25,5.23,5.24,5.0,5.02,589089.0
2022-08-26,5.14,5.32,5.11,5.27,666537.0
2022-08-29,4.9,4.94,4.6,4.83,2413532.0
2022-08-30,4.77,4.95,4.77,4.86,879470.0
2022-08-31,4.84,5.03,4.77,5.0,842411.0
2022-09-01,4.85,4.95,4.82,4.86,633637.0
2022-09-02,4.9,5.31,4.9,5.13,1227566.0
2022-09-05,5.15,5.25,4.85,4.88,1006183.0
2022-09-06,4.9,5.09,4.81,4.86,711586.0
2022-09-07,4.8,4.93,4.6,4.89,942488.0
2022-09-08,5.05,5.75,5.0,5.69,1403126.0
2022-09-09,5.7,5.72,5.39,5.43,1333031.0
2022-09-12,5.68,5.79,5.53,5.6,690012.0
2022-09-13,5.69,5.76,5.51,5.66,1116534.0
2022-09-14,5.25,5.6,5.04,5.44,1259376.0
2022-09-15,5.4,5.66,5.31,5.41,1354977.0
2022-09-16,5.23,5.61,5.19,5.32,6077660.0
2022-09-19,5.4,5.93,5.39,5.69,792990.0
2022-09-20,5.8,6.02,5.53,5.63,656841.0
2022-09-21,5.35,5.55,5.24,5.37,755961.0
2022-09-23,5.25,5.36,5.05,5.11,942979.0
2022-09-26,4.98,4.99,4.8,4.9,892339.0
2022-09-27,4.94,5.05,4.76,4.82,809461.0
2022-09-28,4.92,5.01,4.84,4.99,813483.0
2022-09-29,5.12,5.16,4.96,5.05,451120.0
2022-09-30,4.97,5.02,4.86,4.95,465162.0
2022-10-03,4.9,4.92,4.54,4.76,706693.0
2022-10-04,4.99,5.21,4.94,5.15,672133.0
2022-10-05,5.3,5.57,5.29,5.3,1079191.0
2022-10-06,5.34,5.35,5.1,5.2,417418.0
2022-10-07,5.2,5.26,5.15,5.2,321113.0
2022-10-10,5.07,5.08,4.96,5.04,322213.0
2022-10-11,5.04,5.19,5.04,5.1,180206.0
2022-10-12,5.1,5.49,5.06,5.42,586303.0
2022-10-13,5.45,5.5,5.26,5.44,587025.0
2022-10-14,5.53,5.83,5.53,5.73,540177.0
2022-10-17,5.61,5.68,5.46,5.6,431390.0
2022-10-18,5.83,6.27,5.71,6.26,1019255.0
2022-10-19,6.3,6.45,6.18,6.42,1171760.0
2022-10-20,6.39,6.39,5.84,5.88,645096.0
2022-10-21,5.4,6.47,5.31,6.31,3220739.0
2022-10-24,6.8,7.29,6.75,7.08,2896307.0
2022-10-25,7.09,7.23,6.8,6.87,1383391.0
2022-10-26,6.97,7.0,6.56,6.57,868903.0
2022-10-27,6.57,6.67,6.16,6.47,1333221.0
2022-10-28,6.31,6.51,6.23,6.41,717265.0
2022-10-31,6.7,7.05,6.67,6.91,1011984.0
2022-11-01,7.02,7.06,6.64,6.77,644817.0
2022-11-02,6.6,6.75,6.42,6.75,642346.0
2022-11-03,6.6,6.86,6.37,6.77,871549.0
2022-11-04,6.66,6.87,6.66,6.87,179699.0
2022-11-07,6.95,7.05,6.64,6.76,857193.0
2022-11-08,6.8,6.84,6.41,6.48,1104556.0
2022-11-09,6.4,6.44,6.01,6.29,1315307.0
2022-11-10,6.08,6.2,6.01,6.03,1141053.0
2022-11-11,6.57,6.69,6.14,6.38,1129994.0
2022-11-14,6.43,6.53,6.17,6.52,891202.0
2022-11-15,6.25,7.16,5.8,7.16,5240688.0
2022-11-16,7.02,7.43,6.7,6.9,1300721.0
2022-11-17,6.72,6.99,6.72,6.92,468699.0
2022-11-18,6.87,7.07,6.7,6.73,547924.0
2022-11-21,6.73,6.73,6.73,6.73,0.0
2022-11-22,6.51,6.58,6.33,6.37,2454624.0
2022-11-23,6.37,6.4,6.15,6.3,1439309.0
2022-11-24,6.3,6.45,6.3,6.37,754347.0
2022-11-25,6.39,6.39,6.18,6.27,687574.0
2022-11-28,6.23,6.23,6.05,6.15,744080.0
2022-11-29,6.1,6.1,5.96,6.05,870746.0
2022-11-30,6.04,6.41,6.0,6.25,1182649.0
2022-12-01,6.56,6.6,6.29,6.37,823913.0
2022-12-02,6.37,6.44,6.155,6.29,552666.0
2022-12-05,6.18,6.29,6.08,6.25,501275.0
2022-12-06,6.25,6.31,6.06,6.24,372553.0
2022-12-07,6.15,6.15,5.96,6.05,836289.0
2022-12-08,6.06,6.12,5.73,5.96,944635.0
2022-12-09,5.91,5.99,5.48,5.7,1244989.0
2022-12-12,5.65,5.65,5.31,5.59,1234138.0
2022-12-13,5.59,5.76,5.56,5.66,739872.0
2022-12-14,5.6,5.9,5.52,5.9,785752.0
2022-12-15,5.7,5.85,5.6,5.82,651323.0
2022-12-16,5.64,5.78,5.49,5.63,480779.0
2022-12-19,5.31,5.7,5.31,5.64,379395.0
2022-12-20,5.45,5.63,5.24,5.25,1046001.0
2022-12-21,5.29,5.44,4.96,5.02,1432602.0
2022-12-22,5.15,5.33,5.13,5.29,764794.0
2022-12-23,5.18,5.3,5.07,5.09,560427.0
2022-12-28,4.88,4.95,4.62,4.74,864771.0
2022-12-29,4.75,4.76,4.65,4.72,821781.0
2022-12-30,4.81,4.89,4.79,4.86,588627.0
2023-01-03,4.9,4.95,4.8,4.87,323761.0
2023-01-04,4.9,5.11,4.76,5.11,701191.0
2023-01-05,5.11,5.16,4.97,4.97,631146.0
2023-01-06,5.05,5.05,4.88,4.92,259378.0
2023-01-09,5.01,5.13,4.945,5.03,642929.0
2023-01-10,5.02,5.05,4.95,4.98,287759.0
2023-01-11,5.01,5.05,4.88,4.88,315528.0
2023-01-12,4.98,5.03,4.875,4.88,409788.0
2023-01-13,5.25,5.57,4.96,5.42,2738744.0
2023-01-16,5.44,5.91,5.35,5.77,1465878.0
2023-01-17,5.76,5.8,5.45,5.5,704510.0
2023-01-18,5.6,5.77,5.52,5.77,396013.0
2023-01-19,5.65,5.68,5.51,5.6,516656.0
2023-01-20,5.56,5.66,5.38,5.55,687806.0
2023-01-23,5.62,5.7,5.44,5.61,773861.0
2023-01-24,5.63,6.03,5.63,6.0,1195460.0
2023-01-25,5.99,6.03,5.61,5.72,766341.0
2023-01-27,5.83,5.94,5.51,5.6,693354.0
2023-01-30,5.66,5.74,5.56,5.6,316512.0
2023-01-31,5.6,5.6,5.36,5.51,758187.0
2023-02-01,5.55,5.67,5.49,5.55,270769.0
2023-02-02,5.7,6.02,5.69,6.02,1194894.0
2023-02-03,6.05,6.09,5.75,5.86,846412.0
2023-02-06,5.8,5.9,5.65,5.75,320714.0
2023-02-07,5.69,5.8,5.67,5.74,214813.0
2023-02-08,5.78,5.87,5.69,5.71,442468.0
2023-02-09,5.64,5.79,5.53,5.77,359440.0
2023-02-10,5.63,5.73,5.55,5.58,590093.0
2023-02-13,5.62,5.62,5.26,5.32,361817.0
2023-02-14,5.35,5.47,5.32,5.35,308241.0
2023-02-15,5.39,5.42,5.11,5.22,505018.0
2023-02-16,5.29,5.54,5.26,5.41,358233.0
2023-02-17,5.32,5.42,5.28,5.42,168753.0
2023-02-20,5.43,5.43,5.26,5.36,143705.0
2023-02-21,5.37,5.46,5.34,5.46,192869.0
2023-02-22,5.2,5.36,5.14,5.15,255978.0
2023-02-23,5.19,5.23,5.11,5.2,214033.0
2023-02-24,5.22,5.32,5.18,5.3,290323.0
2023-02-27,5.2,5.2,4.97,5.07,451978.0
2023-02-28,5.06,5.2,5.05,5.1,422298.0
2023-03-01,5.03,5.08,4.96,5.05,452859.0
2023-03-02,4.95,5.0,4.68,4.72,659777.0
2023-03-03,4.8,4.88,4.72,4.79,798688.0
2023-03-06,5.17,5.43,5.09,5.3,1669591.0
2023-03-07,5.21,5.29,5.11,5.27,496183.0
2023-03-08,5.13,5.22,5.11,5.17,776038.0
2023-03-09,5.25,5.38,5.17,5.27,727274.0
2023-03-10,5.1,5.19,5.03,5.05,675435.0
2023-03-13,4.81,5.11,4.81,5.03,738287.0
2023-03-14,5.0,5.04,4.8,4.86,1251684.0
2023-03-15,5.05,5.23,5.03,5.14,595689.0
2023-03-16,5.14,5.15,4.73,4.84,1233289.0
2023-03-17,5.15,5.19,4.71,4.95,8314936.0
2023-03-20,4.85,4.97,4.55,4.62,1506029.0
2023-03-21,4.63,4.7,4.4,4.52,1178238.0
2023-03-22,4.66,4.9,4.55,4.89,1199816.0
2023-03-23,4.71,5.09,4.71,5.05,1006096.0
2023-03-24,4.96,5.13,4.87,5.05,991241.0
2023-03-27,5.05,5.17,4.88,4.88,376438.0
2023-03-28,4.9,4.97,4.75,4.87,451979.0
2023-03-29,4.85,4.94,4.78,4.89,378973.0
2023-03-30,5.0,5.03,4.74,4.77,755466.0
2023-03-31,4.78,4.98,4.73,4.94,672299.0
2023-04-03,4.99,5.1,4.95,5.03,516719.0
2023-04-04,5.0,5.05,4.88,5.01,398284.0
2023-04-05,5.0,5.03,4.88,4.96,257144.0
2023-04-06,4.92,4.95,4.77,4.79,491855.0
2023-04-11,4.87,4.88,4.74,4.85,881857.0
2023-04-12,4.85,5.01,4.8,4.96,399532.0
2023-04-13,4.92,5.06,4.85,5.02,634352.0
2023-04-14,5.1,5.18,4.95,5.0,673688.0
2023-04-17,5.02,5.05,4.94,4.97,180118.0
2023-04-18,4.95,5.02,4.9,4.99,563747.0
2023-04-19,4.9,4.98,4.86,4.9,566956.0
2023-04-20,4.96,5.04,4.86,5.0,426030.0
2023-04-21,4.88,4.99,4.87,4.91,437661.0
2023-04-24,5.0,5.01,4.87,4.87,211462.0
2023-04-26,4.78,4.84,4.76,4.81,406998.0
2023-04-27,4.8,4.85,4.77,4.83,171589.0
2023-04-28,4.94,5.08,4.87,5.08,421914.0
2023-05-01,5.08,5.09,4.92,4.94,417740.0
2023-05-02,4.94,5.13,4.89,5.01,439866.0
2023-05-03,4.98,5.05,4.9,4.96,433781.0
2023-05-04,4.93,5.25,4.93,5.25,535227.0
2023-05-05,5.27,5.39,5.06,5.07,664831.0
2023-05-08,5.18,5.51,5.14,5.46,1199818.0
2023-05-09,5.46,5.55,5.43,5.52,1121965.0
2023-05-10,5.55,5.74,5.53,5.68,773051.0
2023-05-11,5.7,5.87,5.65,5.82,844926.0
2023-05-12,5.64,5.88,5.64,5.82,555481.0
2023-05-15,5.77,5.83,5.58,5.79,813465.0
2023-05-16,6.2,6.6,6.1,6.47,3795853.0
2023-05-17,6.49,7.0,6.33,6.84,2484549.0
2023-05-18,6.75,6.97,6.625,6.97,980190.0
2023-05-19,6.99,7.06,6.86,7.02,1255141.0
2023-05-22,7.01,7.01,6.8,6.87,733789.0
2023-05-23,7.0,7.01,6.84,6.85,747300.0
2023-05-24,6.71,6.8,6.59,6.6,813060.0
2023-05-25,6.56,6.59,6.39,6.5,1406408.0
2023-05-26,6.5,6.7,6.3,6.47,826368.0
2023-05-29,6.6,6.83,6.56,6.65,598274.0
2023-05-30,6.76,6.76,6.62,6.74,320588.0
2023-05-31,6.77,6.88,6.57,6.81,998673.0
2023-06-01,6.9,6.9,6.65,6.69,588180.0
2023-06-02,6.81,6.94,6.79,6.84,751338.0
2023-06-05,6.95,6.95,6.78,6.8,470930.0
2023-06-06,6.81,6.9,6.65,6.82,544578.0
2023-06-07,6.85,6.92,6.59,6.76,953645.0
2023-06-08,6.65,6.76,6.6,6.62,881873.0
2023-06-09,6.65,6.7,6.45,6.52,382878.0
2023-06-13,6.62,6.86,6.59,6.82,726340.0
2023-06-14,6.85,6.9,6.66,6.86,658191.0
2023-06-15,6.9,6.92,6.71,6.88,844284.0
2023-06-16,6.89,7.12,6.76,6.87,1398849.0
2023-06-19,6.85,7.06,6.72,7.06,968028.0
2023-06-20,7.0,7.41,6.895,7.37,970449.0
2023-06-21,7.35,7.45,7.27,7.4,875211.0
2023-06-22,7.25,7.43,7.25,7.38,476167.0
2023-06-23,7.34,7.41,6.96,7.08,820436.0
2023-06-26,7.07,7.07,6.88,7.03,507195.0
2023-06-27,6.96,7.13,6.89,7.13,663796.0
2023-06-28,7.15,7.38,7.15,7.35,832024.0
2023-06-29,7.4,7.46,6.79,7.32,2091344.0
2023-06-30,7.32,7.6,7.32,7.6,1128320.0
2023-07-03,7.76,7.84,7.53,7.72,928673.0
2023-07-04,7.67,7.895,7.63,7.74,585400.0
2023-07-05,7.7,8.0,7.7,7.83,799477.0
2023-07-06,7.71,7.81,7.41,7.55,701522.0
2023-07-07,7.33,7.525,7.27,7.35,542829.0
2023-07-10,7.42,7.58,7.21,7.27,323258.0
2023-07-11,7.4,7.42,7.2,7.25,430481.0
2023-07-12,7.29,7.51,7.28,7.46,667775.0
2023-07-13,7.51,7.8,7.51,7.77,396708.0
2023-07-14,7.87,8.01,7.86,7.91,981526.0
2023-07-17,7.89,7.89,7.71,7.88,586588.0
2023-07-18,7.88,7.97,7.79,7.85,615739.0
2023-07-19,7.72,7.92,7.72,7.88,631552.0
2023-07-20,7.98,7.98,7.7,7.85,842171.0
2023-07-21,7.85,7.91,7.57,7.62,913830.0
2023-07-24,7.62,7.84,7.55,7.82,49623.0
2023-07-25,7.85,7.89,7.6,7.75,523506.0
2023-07-26,7.76,7.97,7.69,7.83,616369.0
2023-07-27,7.83,7.95,7.8,7.86,677982.0
2023-07-28,7.75,7.93,7.48,7.61,642799.0
2023-07-31,7.73,7.835,7.64,7.73,494722.0
2023-08-01,7.7,7.745,7.6,7.64,333202.0
2023-08-02,7.56,7.71,7.51,7.63,686704.0
2023-08-03,7.51,7.62,7.41,7.57,502087.0
2023-08-04,7.5,7.745,7.45,7.64,553068.0
2023-08-07,7.67,7.67,7.48,7.56,180437.0
2023-08-08,7.51,7.83,7.51,7.81,768952.0
2023-08-09,7.83,7.91,7.76,7.85,733768.0
2023-08-10,7.82,7.96,7.8,7.89,553753.0
2023-08-11,7.94,8.075,7.74,7.79,713869.0
2023-08-14,7.85,8.03,7.8,8.02,651509.0
2023-08-15,8.72,9.48,8.63,9.01,3392772.0
2023-08-16,8.9,9.14,8.4,8.57,1465682.0
2023-08-17,8.48,8.57,8.16,8.35,1055862.0
2023-08-18,8.14,8.37,8.14,8.17,691706.0
2023-08-21,8.13,8.25,8.07,8.18,673733.0
2023-08-22,8.26,8.53,8.26,8.46,477918.0
2023-08-23,8.42,8.49,8.32,8.41,266886.0
2023-08-24,8.54,8.83,8.45,8.8,670447.0
2023-08-25,8.44,8.86,8.4,8.83,328044.0
2023-08-28,8.83,8.83,8.61,8.83,560008.0
2023-08-29,8.91,8.96,8.58,8.71,536844.0
2023-08-30,8.8,9.05,8.8,8.94,894721.0
2023-08-31,9.18,9.39,9.09,9.33,843534.0
2023-09-01,9.3,9.35,9.03,9.2,329626.0
2023-09-04,9.25,9.29,9.04,9.12,323757.0
2023-09-05,9.1,9.11,8.82,8.85,557939.0
2023-09-06,8.8,8.88,8.56,8.83,622650.0
2023-09-07,8.83,8.83,8.62,8.71,749519.0
2023-09-08,8.71,8.78,8.51,8.54,451275.0
2023-09-11,8.51,8.75,8.29,8.73,588490.0
2023-09-12,8.63,8.75,8.36,8.62,640503.0
2023-09-13,8.56,8.64,8.43,8.53,461297.0
2023-09-14,8.53,8.71,8.44,8.67,605915.0
2023-09-15,8.74,9.29,8.735,9.25,1280240.0
2023-09-18,9.11,9.21,8.9,8.9,286262.0
2023-09-19,8.95,9.04,8.76,8.88,356887.0
2023-09-20,8.88,8.92,8.57,8.62,245980.0
2023-09-21,8.46,8.77,8.45,8.74,921564.0
2023-09-22,8.48,8.81,8.37,8.74,400809.0
2023-09-25,8.68,8.94,8.56,8.94,121472.0
2023-09-26,8.89,8.93,8.73,8.83,291581.0
2023-09-27,8.49,8.72,8.44,8.68,598472.0
2023-09-28,8.57,8.66,8.33,8.4,455758.0
2023-09-29,8.45,8.56,8.24,8.33,426227.0
2023-10-02,8.24,8.45,8.205,8.36,274731.0
2023-10-03,8.31,8.37,7.92,8.17,639674.0
2023-10-04,8.03,8.07,7.85,8.0,569927.0
2023-10-05,8.08,8.3,7.97,8.3,517702.0
2023-10-06,8.25,8.44,8.02,8.41,400028.0
2023-10-09,8.41,8.44,8.11,8.2,239864.0
2023-10-10,8.17,8.75,8.12,8.58,627134.0
2023-10-11,8.61,8.62,8.25,8.48,629617.0
2023-10-12,8.53,8.68,8.44,8.61,306654.0
2023-10-13,8.51,8.62,8.34,8.51,260862.0
2023-10-16,8.35,8.46,8.05,8.15,457270.0
2023-10-17,8.3,8.515,8.29,8.4,378129.0
2023-10-18,8.44,8.52,8.09,8.44,284317.0
2023-10-19,8.24,8.39,8.09,8.29,344370.0
2023-10-20,8.09,8.22,7.91,8.06,763404.0
2023-10-23,7.97,8.1,7.8,7.9,704287.0
2023-10-24,7.85,7.93,7.58,7.7,454311.0
2023-10-25,7.71,7.95,7.6,7.79,634803.0
2023-10-26,7.61,7.68,7.21,7.47,843347.0
2023-10-27,7.41,7.56,7.1,7.48,493954.0
2023-10-30,7.33,7.59,7.19,7.4,535195.0
2023-10-31,7.4,7.85,7.39,7.75,888062.0
2023-11-01,7.72,7.84,7.47,7.47,499862.0
2023-11-02,7.54,7.88,7.53,7.81,292564.0
2023-11-03,7.92,8.07,7.69,7.81,484122.0
2023-11-06,7.75,8.19,7.75,8.0,429279.0
2023-11-07,7.96,8.16,7.87,8.13,220644.0
2023-11-08,8.16,8.16,7.99,8.11,238852.0
2023-11-09,8.11,8.12,7.9,7.95,269790.0
2023-11-10,7.82,7.96,7.8,7.96,209940.0
2023-11-13,8.1,8.1,7.85,7.91,373733.0
2023-11-14,8.05,8.46,8.02,8.39,690878.0
2023-11-15,9.09,9.34,8.62,8.88,1783207.0
2023-11-16,8.75,8.88,8.15,8.26,1170501.0
2023-11-17,8.33,8.33,8.04,8.15,499223.0
2023-11-20,8.11,8.19,7.85,7.92,607928.0
2023-11-21,8.0,8.0,7.49,7.72,1544530.0
2023-11-22,7.61,7.72,7.16,7.35,1341522.0
2023-11-23,7.35,7.65,7.35,7.61,884585.0
2023-11-24,7.65,7.84,7.54,7.56,446637.0
2023-11-27,7.57,7.67,7.35,7.53,418177.0
2023-11-28,7.44,7.72,7.4,7.66,669785.0
2023-11-29,7.69,7.84,7.59,7.82,394759.0
2023-11-30,7.85,7.97,7.57,7.71,834334.0
2023-12-01,7.69,7.69,7.54,7.67,254528.0
2023-12-04,7.71,7.97,7.62,7.78,390262.0
2023-12-05,7.58,7.69,7.35,7.58,761728.0
2023-12-06,7.58,7.58,6.92,7.02,1525555.0
2023-12-07,7.02,7.05,6.71,6.86,1488586.0
2023-12-08,6.95,7.19,6.83,7.07,744697.0
2023-12-11,7.13,7.145,6.94,7.02,348880.0
2023-12-12,7.07,7.07,6.88,6.89,563774.0
2023-12-13,6.97,7.02,6.68,6.71,742152.0
2023-12-14,6.87,7.26,6.77,7.26,1019652.0
2023-12-15,7.25,7.44,7.02,7.33,831369.0
2023-12-18,7.16,7.43,7.16,7.35,292211.0
2023-12-19,7.35,7.47,7.29,7.44,428860.0
2023-12-20,7.35,7.62,7.25,7.55,591936.0
2023-12-21,7.48,7.48,7.175,7.25,565377.0
2023-12-22,7.25,7.44,7.25,7.31,174312.0
2023-12-27,7.22,7.65,7.22,7.61,491573.0
2023-12-28,7.62,7.69,7.51,7.58,347175.0
2023-12-29,7.62,7.62,7.51,7.56,134035.0
2024-01-02,7.55,7.57,7.44,7.48,125207.0
2024-01-03,7.4,7.4,7.17,7.22,635941.0
2024-01-04,7.22,7.28,7.1,7.1,260384.0
2024-01-05,7.15,7.15,6.88,6.94,755955.0
2024-01-08,6.93,6.93,6.79,6.82,337778.0
2024-01-09,7.03,7.08,6.88,6.98,833592.0
2024-01-10,6.93,7.07,6.82,6.83,396294.0
2024-01-11,6.92,6.92,6.6,6.78,581417.0
2024-01-12,6.78,6.85,6.66,6.78,513849.0
2024-01-15,6.85,6.95,6.72,6.85,455818.0
2024-01-16,6.82,6.98,6.65,6.84,468408.0
2024-01-17,6.75,6.94,6.71,6.86,414374.0
2024-01-18,6.7,7.12,6.65,7.07,523927.0
2024-01-19,7.13,7.37,7.07,7.11,368447.0
2024-01-22,7.15,7.48,7.13,7.45,615762.0
2024-01-23,7.36,7.58,7.27,7.41,495557.0
2024-01-24,7.31,7.45,7.27,7.33,518017.0
2024-01-25,7.32,7.48,7.25,7.45,410352.0
2024-01-29,7.35,7.73,7.35,7.73,584268.0
2024-01-30,7.67,7.955,7.65,7.78,859910.0
2024-01-31,7.75,7.79,7.52,7.75,740367.0
2024-02-01,7.61,7.67,7.5,7.59,444768.0
2024-02-02,7.61,7.87,7.53,7.67,698342.0
2024-02-05,7.67,7.67,7.44,7.48,412302.0
2024-02-06,7.48,7.65,7.25,7.5,434300.0
2024-02-07,7.57,7.74,7.46,7.68,653473.0
2024-02-08,7.67,7.72,7.61,7.69,338186.0
2024-02-09,7.68,8.0,7.51,7.86,780340.0
2024-02-12,8.0,8.08,7.81,7.82,429636.0
2024-02-13,7.9,7.94,7.76,7.78,732791.0
2024-02-14,7.56,7.69,7.35,7.38,601509.0
2024-02-15,7.53,8.01,7.49,7.83,635901.0
2024-02-16,7.85,7.99,7.83,7.99,544940.0
2024-02-19,7.88,7.97,7.765,7.86,662536.0
2024-02-20,7.89,7.94,7.75,7.78,382561.0
2024-02-21,7.65,7.79,7.52,7.61,295930.0
2024-02-22,7.63,7.94,7.51,7.91,418920.0
2024-02-23,7.95,8.29,7.845,7.87,781992.0
2024-02-26,7.65,8.02,7.65,7.98,434182.0
2024-02-27,7.97,8.04,7.72,7.77,527035.0
2024-02-28,7.9,8.15,7.8,8.01,881978.0
2024-02-29,8.05,8.4,8.05,8.16,1480591.0
2024-03-01,9.32,11.55,9.2,11.3,8106495.0
2024-03-04,11.18,12.67,11.01,12.15,4443495.0
2024-03-05,11.55,12.17,11.27,11.97,1982307.0
2024-03-06,11.38,11.97,11.11,11.37,2060170.0
2024-03-07,11.6,12.28,11.6,11.66,1759352.0
2024-03-08,11.69,12.51,11.66,12.34,2083761.0
2024-03-11,12.33,12.33,11.92,12.2,697315.0
2024-03-12,12.2,12.95,12.18,12.83,1502905.0
2024-03-13,12.98,13.35,12.87,13.05,1477363.0
2024-03-14,13.19,13.36,12.62,12.63,754177.0
2024-03-15,12.4,12.48,11.96,12.16,1576182.0
2024-03-18,12.0,12.58,11.93,12.58,494374.0
2024-03-19,12.34,12.85,12.15,12.62,895790.0
2024-03-20,12.5,12.96,12.25,12.96,657616.0
2024-03-21,12.97,13.47,12.94,13.24,1637512.0
2024-03-22,13.4,13.75,13.24,13.7,1498227.0
2024-03-25,13.25,13.45,13.0,13.1,862308.0
2024-03-26,12.81,13.15,12.47,13.09,1195746.0
2024-03-27,12.95,13.19,12.66,12.84,864614.0
2024-03-28,13.15,13.34,12.97,13.09,1140318.0
2024-04-02,13.09,13.09,12.68,12.91,574039.0
2024-04-03,12.78,12.96,12.45,12.47,516804.0
2024-04-04,12.59,12.71,12.26,12.43,582681.0
2024-04-05,12.45,12.495,12.01,12.14,642960.0
2024-04-08,14.0,14.84,13.97,14.18,2710393.0
2024-04-09,14.46,14.56,13.71,13.74,866091.0
2024-04-10,13.71,13.81,13.37,13.75,872439.0
2024-04-11,13.54,13.81,13.47,13.7,584527.0
2024-04-12,13.67,14.19,13.55,13.55,909495.0
2024-04-15,13.15,13.5,13.055,13.17,607245.0
2024-04-16,12.9,13.1,12.71,13.04,721993.0
2024-04-17,13.0,13.3,12.99,13.1,444596.0
2024-04-18,12.97,13.255,12.97,13.08,457548.0
2024-04-19,12.96,13.15,12.55,12.83,732456.0
2024-04-22,12.88,13.22,12.85,13.22,534938.0
2024-04-23,13.3,13.65,13.26,13.46,647063.0
2024-04-24,13.69,13.74,13.28,13.41,625415.0
2024-04-26,13.29,13.69,13.1,13.67,437698.0
2024-04-29,13.8,14.12,13.75,14.05,577035.0
2024-04-30,13.99,14.175,13.72,13.77,890363.0
2024-05-01,13.5,14.35,13.39,14.35,620285.0
2024-05-02,14.01,14.705,14.01,14.59,637295.0
2024-05-03,14.82,15.02,14.69,14.8,505542.0
2024-05-06,14.78,14.915,14.5,14.9,604743.0
2024-05-07,15.2,15.53,15.07,15.39,784559.0
2024-05-08,15.35,15.49,15.2,15.35,508783.0
2024-05-09,15.38,15.73,15.35,15.5,912159.0
2024-05-10,15.07,15.11,14.0,15.11,2231772.0
2024-05-13,15.35,15.705,15.03,15.38,908581.0
2024-05-14,15.01,15.12,14.71,14.95,795205.0
2024-05-15,15.0,15.33,14.8,15.14,697248.0
2024-05-16,15.05,15.84,15.0,15.76,1016277.0
2024-05-17,15.37,15.77,15.27,15.47,545338.0
2024-05-20,15.5,15.99,15.36,15.99,390662.0
2024-05-21,15.99,16.55,15.92,16.55,1415591.0
2024-05-22,16.54,16.96,15.67,15.82,1234393.0
2024-05-23,15.83,15.88,15.09,15.14,657219.0
2024-05-24,14.97,15.49,14.78,15.04,710272.0
2024-05-27,15.1,15.52,15.1,15.4,480333.0
2024-05-28,15.35,15.42,15.05,15.1,451602.0
2024-05-29,14.99,15.07,14.7,14.8,912273.0
2024-05-30,14.6,15.01,14.27,14.83,542305.0
2024-05-31,14.96,15.3,14.81,15.3,615499.0
2024-06-03,15.4,15.69,15.03,15.18,339314.0
2024-06-04,15.67,16.28,15.18,15.46,1408314.0
2024-06-05,15.35,15.57,14.69,14.69,1464473.0
2024-06-06,14.69,14.69,14.69,14.69,0.0
2024-06-07,13.72,14.47,13.58,13.8,4076486.0
2024-06-11,13.66,13.75,13.4,13.7,1504132.0
2024-06-12,13.7,13.78,13.24,13.78,188793.0
2024-06-13,13.85,14.36,13.78,14.29,1894905.0
2024-06-14,14.4,15.32,14.35,15.07,1435096.0
2024-06-17,15.1,15.655,15.035,15.44,1047210.0
2024-06-18,15.35,15.895,15.19,15.8,1444028.0
2024-06-19,15.95,16.05,15.66,15.73,665712.0
2024-06-20,15.85,15.85,15.4,15.71,864686.0
2024-06-21,15.53,15.8,15.46,15.66,1959831.0
2024-06-24,15.77,16.05,15.6,15.73,467617.0
2024-06-25,15.88,16.15,15.75,15.9,613256.0
2024-06-26,15.95,16.01,15.68,15.85,630958.0
2024-06-27,15.71,16.18,15.6,16.18,678524.0
2024-06-28,16.18,16.47,15.89,16.37,582829.0
2024-07-01,16.28,16.31,16.01,16.13,865031.0
2024-07-02,16.11,16.18,15.68,15.68,578010.0
2024-07-03,15.67,16.02,15.67,15.98,570513.0
2024-07-04,16.15,16.23,15.78,15.86,531942.0
2024-07-05,15.8,16.0,15.67,15.98,299443.0
2024-07-08,15.93,16.21,15.85,16.05,474563.0
2024-07-09,16.1,16.62,16.1,16.37,477668.0
2024-07-10,16.01,16.44,15.8,16.19,654920.0
2024-07-11,16.52,16.68,16.45,16.55,395813.0
2024-07-12,16.5,16.94,16.5,16.92,690413.0
2024-07-15,17.01,17.15,16.61,16.98,973327.0
2024-07-16,16.95,17.06,16.7,16.71,715647.0
2024-07-17,17.04,17.25,16.86,17.01,1247718.0
2024-07-18,16.71,16.83,16.24,16.42,1134683.0
2024-07-19,16.08,16.255,15.6,16.2,671796.0
2024-07-22,16.06,16.44,15.9,16.06,761337.0
2024-07-23,16.27,16.47,16.07,16.25,729680.0
2024-07-24,16.4,16.63,16.06,16.37,605370.0
2024-07-25,16.0,16.28,15.72,15.87,826120.0
2024-07-26,15.84,15.88,15.42,15.7,480693.0
2024-07-29,16.0,16.3,15.85,16.13,555124.0
2024-07-30,16.07,16.27,15.96,16.15,616667.0
2024-07-31,16.22,16.59,16.21,16.56,689612.0
2024-08-01,16.93,17.35,16.84,17.35,1137122.0
2024-08-02,16.98,16.98,16.56,16.68,786795.0
2024-08-05,16.4,16.48,15.17,15.17,1463780.0
2024-08-06,14.9,15.52,14.52,15.16,1790125.0
2024-08-07,15.2,15.46,15.0,15.1,1164750.0
2024-08-08,14.91,15.28,14.63,14.87,1205994.0
2024-08-09,17.0,17.95,16.74,17.56,2878186.0
2024-08-12,17.72,17.8,16.98,17.36,1167236.0
2024-08-13,17.3,17.37,16.87,17.34,750459.0
2024-08-14,17.65,18.0,17.46,17.79,1045158.0
2024-08-15,17.99,18.34,17.89,17.94,1007066.0
2024-08-16,18.17,18.38,17.75,17.97,955534.0
2024-08-19,18.04,18.35,18.03,18.12,715887.0
2024-08-20,18.2,18.44,18.03,18.42,896660.0
2024-08-21,18.6,19.085,18.45,18.75,1033291.0
2024-08-22,19.13,19.49,19.08,19.11,1497404.0
2024-08-23,19.27,19.48,19.12,19.36,958298.0
2024-08-26,19.6,19.96,19.34,19.47,1456745.0
2024-08-27,19.22,19.23,18.83,19.12,603948.0
2024-08-28,19.4,19.62,19.2,19.25,730206.0
2024-08-29,19.05,19.23,18.8,18.96,445336.0
2024-08-30,19.3,19.3,19.07,19.12,511747.0
2024-09-02,19.15,19.25,18.9,18.9,561880.0
2024-09-03,18.98,19.06,18.8,19.02,625115.0
2024-09-04,18.4,18.5,18.03,18.31,809814.0
2024-09-05,18.38,18.74,18.28,18.34,750289.0
2024-09-06,18.58,18.99,18.5,18.6,1040283.0
2024-09-09,18.33,18.75,18.29,18.54,1078974.0
2024-09-10,17.8,18.05,17.03,17.03,3323831.0
2024-09-11,16.7,16.9,16.37,16.67,1821894.0
2024-09-12,16.64,16.94,16.32,16.94,2409883.0
2024-09-13,17.2,17.55,16.9,16.96,1556417.0
2024-09-16,17.2,17.31,16.81,16.95,904542.0
2024-09-17,17.01,17.04,16.67,16.79,852171.0
2024-09-18,16.95,17.32,16.76,16.87,1097805.0
2024-09-19,17.0,17.26,16.74,17.2,948216.0
2024-09-20,17.57,18.44,17.44,18.09,3989317.0
2024-09-23,17.92,18.58,17.84,18.27,876453.0
2024-09-24,18.55,19.17,18.55,19.1,911322.0
2024-09-25,19.14,19.35,18.91,19.25,894411.0
2024-09-26,19.2,19.38,18.91,19.38,832876.0
2024-09-27,19.0,19.23,18.63,19.23,827481.0
2024-09-30,19.07,19.1,18.66,18.94,966403.0
2024-10-01,19.23,19.45,19.18,19.42,682358.0
2024-10-02,19.65,19.83,19.31,19.31,654784.0
2024-10-03,19.28,19.43,19.14,19.27,471236.0
2024-10-04,19.24,19.39,19.02,19.14,318375.0
2024-10-07,19.5,20.45,19.5,20.45,763661.0
2024-10-08,20.33,20.36,19.83,20.0,933852.0
2024-10-09,20.2,20.6,20.18,20.56,389587.0
2024-10-10,20.79,21.02,20.54,20.73,472447.0
2024-10-11,20.61,20.87,20.56,20.85,419437.0
2024-10-14,21.0,21.3,20.8,21.24,324822.0
2024-10-15,21.65,22.13,21.45,21.86,794969.0
2024-10-16,21.86,22.68,21.84,22.3,1230872.0
2024-10-17,22.89,22.95,21.92,22.02,1143993.0
2024-10-18,21.88,22.0,21.36,21.62,596577.0
2024-10-21,22.05,22.5,21.94,22.04,994505.0
2024-10-22,21.94,22.23,21.7,22.16,604233.0
2024-10-23,22.25,22.43,21.755,21.98,900307.0
2024-10-24,21.74,21.91,21.31,21.61,641846.0
2024-10-25,21.8,21.97,21.3,21.3,611858.0
2024-10-28,21.4,22.15,21.35,21.9,728632.0
2024-10-29,22.0,22.6,21.82,22.27,576954.0
2024-10-30,22.71,23.16,22.25,22.35,817784.0
2024-10-31,22.22,22.26,21.87,21.97,694752.0
2024-11-01,21.61,22.27,21.55,22.18,793216.0
2024-11-04,22.42,22.74,22.11,22.29,509926.0
2024-11-05,22.39,22.44,21.87,22.01,567701.0
2024-11-06,22.21,22.69,21.72,22.69,1200339.0
2024-11-07,23.15,23.43,22.27,22.78,1183685.0
2024-11-08,23.3,23.825,23.3,23.79,897617.0
2024-11-11,23.74,24.19,23.74,23.95,914266.0
2024-11-12,24.22,24.64,23.7,24.19,1139489.0
2024-11-13,24.26,24.99,21.9,22.39,2997610.0
2024-11-14,23.11,23.69,22.06,22.73,1325290.0
2024-11-15,22.74,23.03,22.12,22.75,688073.0
2024-11-18,21.53,21.65,20.82,21.22,2970713.0
2024-11-19,20.9,21.65,20.55,21.44,2118213.0
2024-11-20,21.35,21.745,21.23,21.53,1173396.0
2024-11-21,21.7,21.95,21.45,21.71,1296308.0
2024-11-22,21.72,22.0,20.92,21.0,1114285.0
2024-11-25,21.21,21.75,21.05,21.75,1292937.0
2024-11-26,22.2,23.37,22.2,23.25,1830589.0
2024-11-27,23.73,24.83,23.63,24.7,1475300.0
2024-11-28,25.15,25.61,24.42,24.67,1203914.0
2024-11-29,24.72,25.355,24.45,25.3,516575.0
2024-12-02,25.66,25.94,25.18,25.48,993568.0
2024-12-03,26.7,27.12,26.28,26.45,1812901.0
2024-12-04,26.6,27.18,26.43,26.59,1548291.0
2024-12-05,26.61,26.67,25.79,26.33,1214397.0
2024-12-06,26.47,26.58,25.99,26.21,1082612.0
2024-12-09,24.61,24.8,23.72,24.03,2076971.0
2024-12-10,22.8,23.36,22.51,22.77,1373318.0
2024-12-11,22.8,23.05,22.2,23.0,1062654.0
2024-12-12,23.15,23.315,22.81,23.0,840062.0
2024-12-13,22.98,23.43,22.81,23.37,650927.0
2024-12-16,23.3,23.3,22.705,22.96,711268.0
2024-12-17,22.92,23.22,22.84,23.17,906631.0
2024-12-18,23.07,23.29,22.8,23.15,861630.0
2024-12-19,22.14,22.37,21.62,22.28,1300596.0
2024-12-20,22.35,22.68,21.85,22.0,2345742.0
2024-12-23,22.17,22.77,22.06,22.59,559353.0
2024-12-24,22.59,22.61,22.24,22.26,183263.0
2024-12-27,22.42,23.18,22.42,22.95,419886.0
2024-12-30,22.79,23.16,22.62,23.07,361642.0
2024-12-31,22.53,22.62,22.23,22.54,494702.0
2025-01-02,22.28,22.78,21.95,22.59,591252.0
2025-01-03,22.53,22.77,22.3,22.49,311902.0
2025-01-06,22.78,23.22,22.65,22.8,378961.0
2025-01-07,22.8,23.57,22.8,23.51,418936.0
2025-01-08,23.25,23.27,22.8,23.26,500625.0
2025-01-09,23.24,23.67,23.09,23.5,600904.0
2025-01-10,23.49,23.77,23.34,23.49,288435.0
2025-01-13,23.11,23.11,22.135,22.22,783643.0
2025-01-14,21.82,21.96,21.34,21.34,990113.0
2025-01-15,21.25,21.43,20.65,21.2,1075342.0
2025-01-16,22.09,22.44,21.63,21.74,1212535.0
2025-01-17,22.15,22.75,21.98,22.63,621652.0
2025-01-20,23.15,23.865,22.84,23.66,807167.0
2025-01-21,23.99,24.13,23.63,23.8,382140.0
2025-01-22,24.13,24.93,24.02,24.61,725035.0
2025-01-23,24.54,24.9,24.25,24.81,609200.0
2025-01-24,24.8,25.25,24.68,24.93,530306.0
2025-01-28,24.78,24.78,24.1,24.37,634160.0
2025-01-29,24.79,25.21,24.73,24.98,542259.0
2025-01-30,25.16,25.55,25.06,25.21,568369.0
2025-01-31,25.55,25.63,25.08,25.29,516990.0
2025-02-03,24.7,24.9,23.72,24.0,860223.0
2025-02-04,24.51,24.76,24.0,24.33,615339.0
2025-02-05,24.65,24.73,23.89,24.3,581314.0
2025-02-06,24.5,24.6,22.88,23.38,1631558.0
2025-02-07,22.93,23.81,22.93,23.79,881546.0
2025-02-10,23.9,24.07,23.37,23.73,848318.0
2025-02-11,23.99,24.5,23.81,23.87,721759.0
2025-02-12,23.9,24.0,23.25,24.0,688254.0
2025-02-13,24.17,24.35,23.75,23.96,483022.0
2025-02-14,24.49,24.95,24.33,24.75,1048261.0
2025-02-17,24.6,25.09,24.41,24.72,569558.0
2025-02-18,24.73,25.19,24.6,24.79,457481.0
2025-02-19,24.7,25.2,24.09,25.14,853454.0
2025-02-20,25.1,25.1,24.42,24.92,609796.0
2025-02-21,24.43,24.96,24.0,24.14,991111.0
2025-02-24,23.74,23.84,22.98,23.1,1842793.0
2025-02-25,23.01,23.05,22.57,22.82,905650.0
2025-02-26,22.4,22.54,21.89,22.32,1160272.0
2025-02-27,22.59,22.72,21.47,21.74,1723948.0
2025-02-28,23.5,24.16,22.52,23.3,3217094.0
2025-03-03,24.0,24.2,23.0,23.47,1457177.0
2025-03-04,22.23,22.54,21.535,22.42,1692697.0
2025-03-05,22.4,22.69,21.81,22.4,1080447.0
2025-03-06,22.53,22.74,22.06,22.23,1136696.0
2025-03-07,22.06,22.52,21.75,22.28,1097188.0
2025-03-10,22.76,23.32,22.61,23.0,1284492.0
2025-03-11,22.03,22.04,20.64,21.0,2647248.0
2025-03-12,21.4,21.76,20.84,21.38,1585105.0
2025-03-13,21.5,21.69,20.89,21.16,994330.0
2025-03-14,21.13,21.16,20.37,21.0,1385191.0
2025-03-17,21.34,21.45,20.67,20.81,1016155.0
2025-03-18,21.63,21.63,20.61,21.1,1557243.0
2025-03-19,20.97,21.35,20.64,21.09,1231895.0
2025-03-20,21.44,22.34,21.4,21.56,2414519.0
2025-03-21,21.65,21.79,20.96,21.29,10475330.0
2025-03-24,20.39,20.73,20.0,20.36,1952330.0
2025-03-25,21.13,21.86,21.06,21.44,1365035.0
2025-03-26,21.7,21.82,21.23,21.39,1032277.0
2025-03-27,20.98,21.0,20.37,20.72,1145998.0
2025-03-28,20.55,21.11,20.52,20.97,769461.0
2025-03-31,20.34,20.34,19.59,19.81,1199566.0
2025-04-01,20.41,20.66,19.82,20.11,1312276.0
2025-04-02,20.37,20.98,20.26,20.42,847022.0
2025-04-03,20.0,20.18,19.4,19.97,1305156.0
2025-04-04,18.92,18.97,17.9,18.01,1899173.0
2025-04-07,15.85,17.22,14.93,16.74,3575968.0
2025-04-08,17.88,18.39,17.7,18.07,1875671.0
2025-04-09,17.25,17.8,17.11,17.24,1763030.0
2025-04-10,20.3,20.59,18.8,19.11,2293183.0
2025-04-11,18.55,18.72,18.11,18.64,947754.0
2025-04-14,18.65,19.09,18.06,19.04,1140225.0
2025-04-15,19.1,19.62,19.01,19.25,1144727.0
2025-04-16,19.25,19.49,19.08,19.18,820544.0
2025-04-17,19.0,19.8,18.83,19.7,922324.0
2025-04-22,19.02,19.42,18.82,19.36,711541.0
2025-04-23,20.05,20.6,20.01,20.21,895332.0
2025-04-24,20.21,20.67,19.87,20.49,702459.0
2025-04-28,21.0,21.12,20.61,20.65,673523.0
2025-04-29,20.71,21.55,20.7,21.37,1103071.0
2025-04-30,21.65,22.24,21.44,21.94,1406261.0
2025-05-01,22.31,22.87,22.17,22.63,1120208.0
2025-05-02,22.4,23.08,22.07,22.96,925408.0
2025-05-05,23.25,23.38,22.31,22.4,717087.0
2025-05-06,22.01,22.8,22.0,22.7,1056512.0
2025-05-07,22.7,23.5,22.53,23.24,1376050.0
2025-05-08,23.04,23.49,23.03,23.28,811186.0
2025-05-09,23.6,24.03,23.44,23.58,885397.0
2025-05-12,23.61,24.22,23.28,23.85,992651.0
2025-05-13,26.13,28.2,26.05,27.18,2424049.0
2025-05-14,29.77,30.7,29.41,29.75,3271579.0
2025-05-15,29.85,30.665,29.15,29.74,2704461.0
2025-05-16,30.2,30.93,30.0,30.08,1905195.0
2025-05-19,30.6,31.29,30.12,30.52,2024687.0
2025-05-20,31.1,31.49,30.95,31.01,1265576.0
2025-05-21,31.3,32.47,31.3,31.55,1195105.0
2025-05-22,31.31,31.47,30.88,31.22,1425427.0
2025-05-23,31.51,31.65,31.05,31.56,1582326.0
2025-05-26,31.42,32.32,31.31,32.13,834039.0
2025-05-27,32.0,32.28,31.65,32.28,538800.0
2025-05-28,32.9,33.04,32.3,32.68,663711.0
2025-05-29,32.6,33.65,32.35,33.37,984230.0
2025-05-30,32.69,33.62,32.49,33.33,1386882.0
2025-06-02,33.55,33.59,32.55,33.14,952875.0
2025-06-03,32.01,32.6,31.45,32.15,1375066.0
2025-06-04,32.61,32.93,32.42,32.76,608577.0
2025-06-05,32.7,33.53,32.61,33.28,697018.0
2025-06-06,33.09,33.3,32.83,33.25,639150.0
2025-06-10,32.95,33.07,32.43,32.85,852681.0
2025-06-11,32.12,32.445,31.51,32.06,1074094.0
2025-06-12,32.44,32.66,32.07,32.33,659661.0
2025-06-13,32.25,32.28,31.19,31.45,857306.0
2025-06-16,31.22,31.98,31.0,31.58,655207.0
2025-06-17,32.26,32.3,31.64,31.95,489137.0
2025-06-18,32.1,32.27,31.9,32.07,358114.0
2025-06-19,32.17,32.6,31.95,32.51,728991.0
2025-06-20,32.59,32.59,31.94,31.94,1124914.0
2025-06-23,31.9,32.15,31.21,32.0,589419.0
2025-06-24,32.4,32.4,31.65,31.85,445501.0
2025-06-25,31.83,31.9,31.25,31.4,413358.0
2025-06-26,30.94,31.0,30.2,30.84,549004.0
2025-06-27,31.23,31.91,31.2,31.82,578993.0
2025-06-30,31.75,32.78,31.3,32.18,886521.0
2025-07-01,32.38,33.81,32.38,33.59,1123004.0
2025-07-02,32.6,33.06,31.85,32.72,1125997.0
2025-07-03,32.16,32.54,31.77,32.48,582709.0
2025-07-04,33.0,34.18,33.0,33.11,541741.0
2025-07-07,33.22,33.33,32.75,33.17,326473.0
2025-07-08,32.85,33.49,32.36,33.41,521449.0
2025-07-09,33.22,33.24,32.63,33.01,500237.0
2025-07-10,33.0,33.3,32.6,32.8,503396.0
2025-07-11,32.6,32.8,31.88,32.3,676090.0
2025-07-14,32.0,32.86,32.0,32.63,490030.0
2025-07-15,34.58,37.77,34.58,35.23,1320030.0
2025-07-16,35.16,35.43,34.77,35.41,567986.0
2025-07-17,35.49,36.09,35.4,35.8,811830.0
2025-07-18,36.82,37.42,36.39,37.11,585546.0
2025-07-21,37.61,37.79,37.11,37.52,863718.0
2025-07-22,37.68,37.98,37.44,37.67,744286.0
2025-07-23,37.7,37.96,37.32,37.5,730877.0
2025-07-24,38.15,38.58,37.55,37.61,492883.0
2025-07-25,38.0,38.55,37.94,38.2,667975.0
2025-07-28,38.77,39.33,38.64,38.92,871547.0
2025-07-29,38.89,39.33,38.35,38.98,438269.0
2025-07-30,38.89,39.05,38.41,38.9,573196.0
2025-07-31,39.49,40.45,39.49,40.16,869001.0
2025-08-01,39.9,40.84,38.645,38.96,909783.0
2025-08-04,38.55,38.99,38.15,38.93,486406.0
2025-08-05,40.1,40.19,39.33,39.43,481113.0
2025-08-06,39.35,39.59,38.75,39.46,479147.0
2025-08-07,39.6,40.25,39.43,39.59,495161.0
2025-08-08,38.8,39.36,37.8,37.91,661023.0
2025-08-11,37.56,37.85,36.79,37.82,761426.0
2025-08-12,43.24,43.34,40.0,40.77,1880305.0
2025-08-13,43.35,44.0,42.66,43.0,1508275.0
2025-08-14,44.4,44.93,44.08,44.4,1286282.0
2025-08-15,44.08,44.09,42.63,43.34,785356.0
2025-08-18,43.39,44.23,43.39,43.88,689925.0
2025-08-19,44.31,45.43,44.21,44.56,1005611.0
2025-08-20,44.3,45.0,43.49,43.73,857871.0
2025-08-21,43.57,43.96,43.07,43.61,985930.0
2025-08-22,44.1,45.06,44.1,45.06,1036038.0
2025-08-25,46.0,46.66,45.81,46.48,700114.0
2025-08-26,45.8,46.765,45.57,46.32,869781.0
2025-08-27,46.6,46.94,45.54,46.26,558620.0
2025-08-28,46.3,46.5,45.71,46.2,490555.0
2025-08-29,46.07,46.71,45.95,46.5,551612.0
2025-09-01,46.36,46.57,44.69,45.6,1185562.0
2025-09-02,45.1,45.57,44.27,44.94,1085128.0
2025-09-03,44.26,44.61,43.62,43.92,1206889.0
2025-09-04,44.34,44.72,43.91,44.31,802116.0
2025-09-05,45.2,46.2,45.01,45.69,717267.0
2025-09-08,47.75,48.9,47.75,48.51,1090140.0
2025-09-09,50.0,51.2,49.33,49.85,2045104.0
2025-09-10,48.95,49.21,48.35,48.35,710688.0
2025-09-11,47.88,48.73,47.78,48.06,632026.0
2025-09-12,48.99,49.69,48.73,49.34,521991.0
2025-09-15,49.65,50.69,49.57,50.16,572262.0
2025-09-16,50.86,51.43,50.56,51.21,565398.0
2025-09-17,50.36,50.36,49.4,49.57,729127.0
2025-09-18,50.38,50.59,49.8,50.26,486844.0
2025-09-19,51.7,52.4,51.68,51.96,1289630.0
2025-09-22,51.8,52.27,51.25,51.56,642601.0
2025-09-23,51.6,51.89,50.965,51.15,624564.0
2025-09-24,50.67,50.93,50.07,50.52,580422.0
2025-09-25,49.95,51.45,49.95,50.97,572809.0
2025-09-26,52.25,53.3,51.83,52.67,569012.0
2025-09-29,52.9,53.2,52.16,52.69,440135.0
2025-09-30,53.0,53.85,53.0,53.22,680776.0
2025-10-01,53.01,53.61,52.62,53.11,434515.0
2025-10-02,53.49,54.0,53.14,53.8,397333.0
2025-10-03,54.05,55.55,54.05,55.44,423300.0
2025-10-06,55.65,55.88,54.68,54.83,444883.0
2025-10-07,55.65,55.71,54.35,54.86,692345.0
2025-10-08,53.44,53.51,52.43,53.19,657164.0
2025-10-09,53.94,54.28,53.5,53.63,394922.0
2025-10-10,54.25,55.47,54.21,54.38,556717.0
2025-10-13,52.49,53.68,51.73,52.99,890753.0
2025-10-14,52.84,52.84,51.75,51.93,655847.0
2025-10-15,51.0,51.61,50.44,50.91,807280.0
2025-10-16,50.73,50.75,48.98,49.49,842009.0
2025-10-17,46.81,47.36,45.51,45.54,1849069.0
2025-10-20,44.75,46.41,44.73,46.1,1014581.0
2025-10-21,45.68,46.49,45.28,45.87,783637.0
2025-10-22,45.41,46.24,45.27,46.09,633701.0
2025-10-23,46.2,47.14,45.34,47.04,746332.0
2025-10-24,47.52,48.57,47.22,47.91,1031835.0
2025-10-27,48.9,50.19,48.73,50.14,894922.0
2025-10-28,50.49,50.73,48.99,49.52,560399.0
2025-10-29,49.22,49.65,48.78,49.2,380643.0
2025-10-30,50.0,50.0,48.92,49.1,508369.0
2025-10-31,49.0,49.97,48.96,49.76,506240.0
2025-11-03,50.0,51.36,50.0,51.36,672951.0
2025-11-04,50.92,51.32,50.25,50.76,335154.0
2025-11-05,49.3,49.66,47.88,48.53,656606.0
2025-11-06,49.49,49.78,48.31,48.36,452035.0
2025-11-07,47.35,47.64,46.43,46.64,702509.0
2025-11-10,46.8,48.39,46.5,48.32,444966.0
2025-11-11,50.19,50.79,42.8,45.8,2372987.0
2025-11-12,39.5,41.99,38.6,39.81,4481992.0
2025-11-13,39.95,40.33,38.5,39.78,2173913.0
2025-11-14,36.99,38.01,36.38,37.12,2499226.0
2025-11-17,36.3,36.83,35.73,36.83,1653198.0
2025-11-18,35.48,35.85,35.11,35.27,1931377.0
2025-11-19,34.55,35.16,34.02,35.0,1868333.0
2025-11-20,36.28,37.25,36.07,36.47,1565392.0
2025-11-21,35.33,36.7,35.0,36.51,1192245.0
2025-11-24,37.61,39.3,37.35,39.1,1941470.0
2025-11-25,42.0,42.0,40.97,41.67,1455018.0
2025-11-26,41.18,41.28,39.81,39.84,1203670.0