Date,Open,High,Low,Close,Volume
2017-07-14,1.62,1.62,1.58,1.58,29584.0
2017-07-17,1.59,1.59,1.57,1.57,5630.0
2017-07-18,1.53,1.53,1.5,1.5,31935.0
2017-07-19,1.45,1.53,1.45,1.53,6740.0
2017-07-20,1.55,1.55,1.55,1.55,123900.0
2017-07-21,1.55,1.55,1.55,1.55,310.0
2017-07-24,1.55,1.55,1.55,1.55,0.0
2017-07-25,1.53,1.53,1.5,1.5,13352.0
2017-07-26,1.55,1.55,1.55,1.55,19173.0
2017-07-27,1.5,1.5,1.5,1.5,52806.0
2017-07-28,1.5,1.55,1.5,1.55,48535.0
2017-07-31,1.55,1.55,1.54,1.54,1050.0
2017-08-01,1.55,1.55,1.55,1.55,7000.0
2017-08-02,1.55,1.55,1.55,1.55,1200.0
2017-08-03,1.55,1.6,1.55,1.6,23210.0
2017-08-04,1.6,1.6,1.6,1.6,17000.0
2017-08-07,1.6,1.6,1.56,1.565,23588.0
2017-08-08,1.56,1.65,1.55,1.6,26198.0
2017-08-09,1.6,1.6,1.6,1.6,920.0
2017-08-10,1.6,1.6,1.55,1.55,720.0
2017-08-11,1.55,1.55,1.55,1.55,0.0
2017-08-14,1.6,1.6,1.6,1.6,7625.0
2017-08-15,1.6,1.6,1.6,1.6,13100.0
2017-08-16,1.6,1.65,1.6,1.65,3000.0
2017-08-17,1.65,1.65,1.65,1.65,0.0
2017-08-18,1.65,1.65,1.6,1.6,17989.0
2017-08-21,1.63,1.715,1.63,1.715,31797.0
2017-08-22,1.71,1.8,1.7,1.8,28867.0
2017-08-23,1.9,2.1,1.9,2.05,74120.0
2017-08-24,2.05,2.08,2.05,2.08,21435.0
2017-08-25,2.08,2.1,2.08,2.1,26305.0
2017-08-28,2.14,2.21,2.12,2.17,32703.0
2017-08-29,2.17,2.17,2.0,2.0,38391.0
2017-08-30,2.0,2.0,2.0,2.0,13509.0
2017-08-31,2.0,2.0,2.0,2.0,4845.0
2017-09-01,2.01,2.02,2.0,2.0,25500.0
2017-09-04,2.01,2.01,1.98,2.0,48162.0
2017-09-05,1.99,1.99,1.98,1.98,2245.0
2017-09-06,1.98,2.0,1.98,1.99,21000.0
2017-09-07,2.0,2.01,2.0,2.0,85010.0
2017-09-08,1.985,1.985,1.985,1.985,1763.0
2017-09-11,2.0,2.0,1.98,2.0,22997.0
2017-09-12,2.0,2.0,2.0,2.0,21000.0
2017-09-13,2.02,2.02,2.02,2.02,2500.0
2017-09-14,2.0,2.03,2.0,2.03,8705.0
2017-09-15,2.03,2.03,2.03,2.03,2000.0
2017-09-18,2.05,2.05,2.05,2.05,5951.0
2017-09-19,2.05,2.05,2.04,2.04,8792.0
2017-09-20,2.04,2.04,2.04,2.04,0.0
2017-09-21,2.04,2.04,2.04,2.04,0.0
2017-09-22,2.04,2.04,2.04,2.04,0.0
2017-09-25,2.0,2.0,1.99,1.99,6445.0
2017-09-26,1.99,2.01,1.99,2.01,2105.0
2017-09-27,2.01,2.01,2.01,2.01,0.0
2017-09-28,2.0,2.0,1.98,1.98,5625.0
2017-09-29,2.0,2.0,1.85,1.9,24237.0
2017-10-02,1.99,1.99,1.99,1.99,500.0
2017-10-03,1.99,1.99,1.99,1.99,0.0
2017-10-04,1.92,1.92,1.9,1.9,2872.0
2017-10-05,1.9,1.9,1.9,1.9,0.0
2017-10-06,2.0,2.0,2.0,2.0,11660.0
2017-10-09,2.0,2.0,2.0,2.0,0.0
2017-10-10,1.905,2.0,1.905,2.0,1694.0
2017-10-11,1.98,1.98,1.98,1.98,82.0
2017-10-12,1.91,1.96,1.905,1.96,5889.0
2017-10-13,1.96,1.96,1.96,1.96,7200.0
2017-10-16,2.0,2.01,2.0,2.0,40812.0
2017-10-17,2.0,2.01,2.0,2.01,4140.0
2017-10-18,2.01,2.01,2.01,2.01,0.0
2017-10-19,2.01,2.01,2.01,2.01,0.0
2017-10-20,2.01,2.01,2.01,2.01,0.0
2017-10-23,2.02,2.02,2.02,2.02,1200.0
2017-10-24,2.03,2.03,2.03,2.03,1907.0
2017-10-25,2.03,2.05,1.985,1.99,22491.0
2017-10-26,2.06,2.1,2.06,2.1,10000.0
2017-10-27,2.1,2.11,2.1,2.1,27209.0
2017-10-30,2.09,2.11,2.09,2.1,20727.0
2017-10-31,2.11,2.11,2.1,2.1,17900.0
2017-11-01,2.16,2.24,2.16,2.2,89998.0
2017-11-02,2.25,2.35,2.25,2.3,124729.0
2017-11-03,2.3,2.34,2.3,2.3,49222.0
2017-11-06,2.3,2.3,2.3,2.3,24417.0
2017-11-07,2.39,2.39,2.39,2.39,4616.0
2017-11-08,2.42,2.48,2.39,2.395,23813.0
2017-11-09,2.39,2.39,2.3,2.3,16875.0
2017-11-10,2.34,2.36,2.33,2.35,30757.0
2017-11-13,2.33,2.36,2.33,2.36,19343.0
2017-11-14,2.33,2.33,2.3,2.3,7191.0
2017-11-15,2.3,2.3,2.3,2.3,0.0
2017-11-16,2.28,2.28,2.28,2.28,12589.0
2017-11-17,2.3,2.3,2.3,2.3,1000.0
2017-11-20,2.35,2.38,2.34,2.38,4546.0
2017-11-21,2.37,2.37,2.29,2.29,4521.0
2017-11-22,2.3,2.37,2.29,2.37,12029.0
2017-11-23,2.37,2.37,2.37,2.37,50.0
2017-11-24,2.37,2.37,2.3,2.3,4500.0
2017-11-27,2.35,2.35,2.35,2.35,213.0
2017-11-28,2.37,2.37,2.34,2.34,1995.0
2017-11-29,2.34,2.4,2.34,2.4,1000.0
2017-11-30,2.3,2.3,2.3,2.3,9200.0
2017-12-01,2.3,2.3,2.3,2.3,0.0
2017-12-04,2.29,2.29,2.22,2.22,17797.0
2017-12-05,2.22,2.22,2.22,2.22,0.0
2017-12-06,2.25,2.29,2.25,2.28,860.0
2017-12-07,2.21,2.3,2.2,2.3,26437.0
2017-12-08,2.21,2.21,2.2,2.2,6500.0
2017-12-11,2.2,2.2,2.2,2.2,1002.0
2017-12-12,2.18,2.18,2.17,2.17,1061.0
2017-12-13,2.2,2.25,2.2,2.25,9020.0
2017-12-14,2.25,2.25,2.25,2.25,0.0
2017-12-15,2.17,2.17,2.05,2.05,5979.0
2017-12-18,2.1,2.1,2.1,2.1,4635.0
2017-12-19,2.1,2.24,2.1,2.2,39487.0
2017-12-20,2.21,2.21,2.19,2.2,38463.0
2017-12-21,2.2,2.2,2.2,2.2,98944.0
2017-12-22,2.19,2.2,2.19,2.2,4896.0
2017-12-27,2.2,2.2,2.2,2.2,0.0
2017-12-28,2.2,2.2,2.2,2.2,6000.0
2017-12-29,2.2,2.4,2.2,2.4,24792.0
2018-01-02,2.51,2.52,2.4,2.4,42920.0
2018-01-03,2.42,2.43,2.42,2.43,7579.0
2018-01-04,2.45,2.5,2.45,2.5,77773.0
2018-01-05,2.52,2.52,2.52,2.52,1510.0
2018-01-08,2.52,2.52,2.52,2.52,209.0
2018-01-09,2.52,2.52,2.52,2.52,0.0
2018-01-10,2.7,2.7,2.65,2.65,2749.0
2018-01-11,2.66,2.72,2.66,2.72,32709.0
2018-01-12,2.72,2.75,2.7,2.72,28119.0
2018-01-15,2.91,3.03,2.9,2.95,123006.0
2018-01-16,2.94,2.95,2.8,2.9,139136.0
2018-01-17,2.9,2.9,2.72,2.76,45350.0
2018-01-18,2.75,2.82,2.7,2.79,18714.0
2018-01-19,2.75,2.88,2.75,2.87,50463.0
2018-01-22,2.87,2.9,2.87,2.87,5333.0
2018-01-23,2.86,2.95,2.86,2.9,452438.0
2018-01-24,2.91,2.94,2.85,2.87,88923.0
2018-01-25,2.92,3.0,2.9,2.99,148661.0
2018-01-29,3.11,3.11,2.97,2.99,74797.0
2018-01-30,2.98,2.98,2.94,2.94,50858.0
2018-01-31,2.95,2.95,2.78,2.9,77658.0
2018-02-01,2.9,2.94,2.87,2.89,25516.0
2018-02-02,2.9,2.94,2.88,2.9,91472.0
2018-02-05,2.88,2.89,2.8,2.87,64243.0
2018-02-06,2.8,2.8,2.7,2.7,118873.0
2018-02-07,2.8,2.89,2.8,2.81,87361.0
2018-02-08,2.9,2.91,2.85,2.91,282739.0
2018-02-09,2.92,2.92,2.75,2.78,65093.0
2018-02-12,2.77,2.83,2.76,2.8,30123.0
2018-02-13,2.8,2.83,2.8,2.83,7500.0
2018-02-14,2.8,2.8,2.75,2.75,21539.0
2018-02-15,2.73,2.74,2.7,2.7,15200.0
2018-02-16,2.7,2.73,2.7,2.73,5470.0
2018-02-19,2.74,2.85,2.74,2.85,8300.0
2018-02-20,2.85,2.85,2.85,2.85,5049.0
2018-02-21,2.82,2.89,2.8,2.8,23009.0
2018-02-22,2.94,2.94,2.72,2.83,8095.0
2018-02-23,2.83,2.84,2.8,2.81,27572.0
2018-02-26,2.83,2.88,2.83,2.88,14105.0
2018-02-27,2.88,2.88,2.61,2.61,49861.0
2018-02-28,2.7,2.7,2.6,2.63,7800.0
2018-03-01,2.7,2.7,2.7,2.7,1500.0
2018-03-02,2.8,2.85,2.75,2.75,21285.0
2018-03-05,2.8,2.86,2.8,2.85,26420.0
2018-03-06,2.84,2.84,2.84,2.84,3200.0
2018-03-07,2.8,2.84,2.77,2.84,23740.0
2018-03-08,2.84,2.84,2.76,2.84,6147.0
2018-03-09,2.84,2.84,2.84,2.84,5250.0
2018-03-12,2.84,2.84,2.8,2.8,6312.0
2018-03-13,2.75,2.76,2.72,2.74,49270.0
2018-03-14,2.7,2.84,2.7,2.83,243312.0
2018-03-15,2.85,3.22,2.85,3.16,357032.0
2018-03-16,3.2,3.24,3.05,3.14,151408.0
2018-03-19,3.16,3.2,3.1,3.2,275768.0
2018-03-20,3.2,3.23,3.09,3.18,41320.0
2018-03-21,3.18,3.18,3.09,3.1,73557.0
2018-03-22,3.12,3.14,3.09,3.1,66599.0
2018-03-23,3.15,3.15,3.05,3.05,71214.0
2018-03-26,3.12,3.15,3.1,3.12,63919.0
2018-03-27,3.13,3.19,3.13,3.14,47489.0
2018-03-28,3.2,3.24,3.16,3.2,33242.0
2018-03-29,3.2,3.21,3.18,3.21,37519.0
2018-04-03,3.21,3.25,3.16,3.25,59524.0
2018-04-04,3.2,3.25,3.2,3.25,12308.0
2018-04-05,3.29,3.38,3.29,3.34,36264.0
2018-04-06,3.35,3.36,3.32,3.34,24155.0
2018-04-09,3.34,3.35,3.32,3.34,42618.0
2018-04-10,3.34,3.34,3.18,3.18,33789.0
2018-04-11,3.23,3.25,3.19,3.19,25890.0
2018-04-12,3.18,3.18,3.07,3.07,41928.0
2018-04-13,3.07,3.14,3.07,3.1,21037.0
2018-04-16,3.13,3.13,3.12,3.12,15512.0
2018-04-17,3.12,3.12,3.12,3.12,2.0
2018-04-18,3.15,3.15,3.11,3.15,7945.0
2018-04-19,3.15,3.17,3.12,3.17,11117.0
2018-04-20,3.16,3.17,3.11,3.11,26282.0
2018-04-23,3.11,3.13,3.08,3.1,35490.0
2018-04-24,3.12,3.19,3.12,3.18,27703.0
2018-04-26,3.13,3.18,3.13,3.18,8728.0
2018-04-27,3.18,3.18,3.13,3.13,3011.0
2018-04-30,3.15,3.15,3.08,3.09,19712.0
2018-05-01,3.09,3.1,3.05,3.1,39269.0
2018-05-02,3.06,3.06,3.0,3.06,75502.0
2018-05-03,3.06,3.06,3.01,3.01,24524.0
2018-05-04,3.0,3.1,3.0,3.1,24751.0
2018-05-07,3.1,3.1,3.02,3.09,9014.0
2018-05-08,3.09,3.09,3.03,3.06,1710.0
2018-05-09,3.05,3.05,3.05,3.05,337.0
2018-05-10,3.1,3.1,3.05,3.09,16707.0
2018-05-11,3.09,3.1,3.02,3.05,41431.0
2018-05-14,3.05,3.05,3.01,3.04,6136.0
2018-05-15,3.03,3.03,3.02,3.02,17391.0
2018-05-16,3.03,3.03,2.91,2.98,60049.0
2018-05-17,2.96,2.965,2.94,2.95,13404.0
2018-05-18,2.96,3.1,2.93,3.1,64604.0
2018-05-21,3.09,3.15,3.08,3.09,22384.0
2018-05-22,3.1,3.17,3.07,3.07,32024.0
2018-05-23,3.28,3.35,3.27,3.35,261049.0
2018-05-24,3.36,3.57,3.36,3.44,121429.0
2018-05-25,3.45,3.52,3.45,3.5,90121.0
2018-05-28,3.49,3.51,3.48,3.5,88262.0
2018-05-29,3.5,3.52,3.48,3.48,99744.0
2018-05-30,3.55,3.55,3.47,3.48,53983.0
2018-05-31,3.5,3.51,3.5,3.5,67891.0
2018-06-01,3.51,3.63,3.49,3.6,129859.0
2018-06-04,3.57,3.98,3.57,3.88,76392.0
2018-06-05,3.88,3.95,3.86,3.86,80739.0
2018-06-06,3.93,3.93,3.88,3.9,214704.0
2018-06-07,3.92,4.16,3.91,3.98,169944.0
2018-06-08,4.0,4.0,3.97,3.98,111471.0
2018-06-12,3.99,3.99,3.94,3.96,164589.0
2018-06-13,3.98,3.98,3.95,3.95,106535.0
2018-06-14,3.95,4.13,3.95,3.99,92275.0
2018-06-15,4.02,4.13,4.0,4.07,62781.0
2018-06-18,4.07,4.07,3.95,3.95,42936.0
2018-06-19,3.94,4.05,3.94,4.0,37571.0
2018-06-20,4.04,4.04,3.97,3.99,26572.0
2018-06-21,4.0,4.05,3.99,3.99,85061.0
2018-06-22,4.0,4.04,3.99,3.99,50478.0
2018-06-25,3.99,4.04,3.99,4.0,52756.0
2018-06-26,4.02,4.02,3.98,3.99,34767.0
2018-06-27,4.0,4.0,3.97,3.97,20983.0
2018-06-28,3.97,3.98,3.89,3.89,74333.0
2018-06-29,3.9,3.99,3.9,3.92,24290.0
2018-07-02,3.93,4.08,3.93,4.05,215943.0
2018-07-03,4.08,4.12,4.08,4.12,77693.0
2018-07-04,4.15,4.19,4.15,4.17,101205.0
2018-07-05,4.18,4.23,4.18,4.2,65489.0
2018-07-06,4.2,4.2,4.12,4.14,26344.0
2018-07-09,4.19,4.2,4.16,4.17,36123.0
2018-07-10,4.19,4.21,4.17,4.18,45425.0
2018-07-11,4.19,4.22,4.18,4.2,37438.0
2018-07-12,4.2,4.21,4.17,4.19,27252.0
2018-07-13,4.2,4.22,4.18,4.22,20970.0
2018-07-16,4.25,4.32,4.25,4.27,47479.0
2018-07-17,4.28,4.3,4.27,4.29,38673.0
2018-07-18,4.29,4.29,4.28,4.29,32260.0
2018-07-19,4.29,4.29,4.22,4.28,54057.0
2018-07-20,4.28,4.28,4.18,4.18,34442.0
2018-07-23,4.15,4.15,4.02,4.02,32230.0
2018-07-24,4.135,4.28,4.1,4.27,30117.0
2018-07-25,4.27,4.27,3.93,4.06,103203.0
2018-07-26,4.05,4.07,3.98,3.98,56280.0
2018-07-27,3.99,4.01,3.96,4.0,46996.0
2018-07-30,4.01,4.035,3.99,3.99,44819.0
2018-07-31,4.01,4.01,3.97,3.99,40589.0
2018-08-01,4.05,4.1,4.03,4.03,49000.0
2018-08-02,4.03,4.05,4.01,4.01,11988.0
2018-08-03,4.02,4.05,3.96,3.96,30024.0
2018-08-06,3.96,4.0,3.95,3.96,36489.0
2018-08-07,3.95,3.99,3.93,3.94,16044.0
2018-08-08,3.95,3.95,3.91,3.91,25799.0
2018-08-09,3.96,3.96,3.89,3.89,33436.0
2018-08-10,3.9,3.9,3.87,3.89,16705.0
2018-08-13,3.9,3.9,3.8,3.8,30141.0
2018-08-14,3.8,3.8,3.5,3.57,128169.0
2018-08-15,3.63,3.9,3.63,3.9,63470.0
2018-08-16,3.71,3.89,3.68,3.74,39501.0
2018-08-17,3.8,3.9,3.74,3.88,18846.0
2018-08-20,3.8,3.9,3.8,3.89,27895.0
2018-08-21,3.87,3.9,3.84,3.85,15424.0
2018-08-22,3.85,3.89,3.8,3.87,32183.0
2018-08-23,3.89,3.91,3.87,3.89,41961.0
2018-08-24,3.9,3.9,3.89,3.89,35374.0
2018-08-27,3.94,4.01,3.87,3.87,176374.0
2018-08-28,3.87,3.87,3.75,3.79,111121.0
2018-08-29,3.79,3.95,3.78,3.9,234428.0
2018-08-30,3.85,3.85,3.63,3.78,511681.0
2018-08-31,3.8,3.94,3.78,3.88,197707.0
2018-09-03,3.89,4.0,3.89,3.98,144151.0
2018-09-04,3.97,4.0,3.86,3.86,157183.0
2018-09-05,3.88,3.9,3.82,3.85,192488.0
2018-09-06,3.82,3.82,3.7,3.78,260032.0
2018-09-07,3.8,3.84,3.74,3.84,144433.0
2018-09-10,3.84,3.84,3.75,3.75,55834.0
2018-09-11,3.79,3.8,3.73,3.76,79770.0
2018-09-12,3.72,3.75,3.71,3.71,64531.0
2018-09-13,3.72,3.74,3.67,3.74,52439.0
2018-09-14,3.74,3.74,3.67,3.7,50529.0
2018-09-17,3.7,3.7,3.67,3.68,21531.0
2018-09-18,3.66,3.67,3.53,3.6,126717.0
2018-09-19,3.6,3.64,3.54,3.64,65862.0
2018-09-20,3.57,3.63,3.56,3.56,25555.0
2018-09-21,3.57,3.59,3.54,3.54,39009.0
2018-09-24,3.6,3.6,3.52,3.52,124342.0
2018-09-25,3.52,3.54,3.5,3.51,69488.0
2018-09-26,3.51,3.54,3.51,3.53,84975.0
2018-09-27,3.52,3.62,3.52,3.53,49740.0
2018-09-28,3.55,3.58,3.54,3.54,70469.0
2018-10-01,3.55,3.65,3.54,3.63,38904.0
2018-10-02,3.63,3.8,3.63,3.8,19744.0
2018-10-03,3.8,3.8,3.66,3.7,49228.0
2018-10-04,3.7,3.79,3.66,3.79,47759.0
2018-10-05,3.66,3.8,3.66,3.79,52834.0
2018-10-08,3.79,3.79,3.65,3.67,30150.0
2018-10-09,3.65,3.65,3.57,3.57,61419.0
2018-10-10,3.57,3.63,3.5,3.63,115434.0
2018-10-11,3.51,3.62,3.36,3.36,214649.0
2018-10-12,3.36,3.49,3.36,3.44,111742.0
2018-10-15,3.48,3.52,3.43,3.43,51654.0
2018-10-16,3.5,3.55,3.43,3.46,86824.0
2018-10-17,3.52,3.62,3.52,3.56,97417.0
2018-10-18,3.57,3.62,3.53,3.53,59117.0
2018-10-19,3.52,3.56,3.5,3.56,111471.0
2018-10-22,3.51,3.51,3.4,3.4,43369.0
2018-10-23,3.38,3.46,3.35,3.44,74298.0
2018-10-24,3.5,3.5,3.35,3.41,40170.0
2018-10-25,3.4,3.5,3.27,3.45,144903.0
2018-10-26,3.5,3.65,3.5,3.51,141530.0
2018-10-29,3.5,3.5,3.42,3.47,71866.0
2018-10-30,3.45,3.47,3.41,3.46,121581.0
2018-10-31,3.46,3.55,3.45,3.51,348503.0
2018-11-01,3.55,3.68,3.55,3.57,73722.0
2018-11-02,3.57,3.66,3.48,3.48,61055.0
2018-11-05,3.51,3.53,3.47,3.47,31578.0
2018-11-06,3.47,3.52,3.47,3.48,18010.0
2018-11-07,3.5,3.51,3.48,3.48,17826.0
2018-11-08,3.49,3.63,3.49,3.55,42064.0
2018-11-09,3.58,3.65,3.53,3.55,34245.0
2018-11-12,3.55,3.6,3.48,3.48,44870.0
2018-11-13,3.47,3.66,3.47,3.63,18337.0
2018-11-14,3.59,3.64,3.46,3.53,18821.0
2018-11-15,3.5,3.55,3.48,3.5,28925.0
2018-11-16,3.5,3.52,3.47,3.51,71263.0
2018-11-19,3.51,3.56,3.49,3.5,57962.0
2018-11-20,3.46,3.48,3.44,3.48,61202.0
2018-11-21,3.46,3.46,3.39,3.39,42842.0
2018-11-22,3.41,3.46,3.36,3.36,36646.0
2018-11-23,3.38,3.4,3.25,3.28,79808.0
2018-11-26,3.25,3.34,3.13,3.21,153439.0
2018-11-27,3.21,3.22,3.08,3.22,57555.0
2018-11-28,3.27,3.29,3.09,3.23,51783.0
2018-11-29,3.25,3.44,3.25,3.4,52012.0
2018-11-30,3.48,3.74,3.43,3.65,59519.0
2018-12-03,3.66,3.66,3.6,3.66,59756.0
2018-12-04,3.66,3.8,3.65,3.71,84871.0
2018-12-05,3.66,3.72,3.45,3.7,67482.0
2018-12-06,3.7,3.7,3.48,3.5,35555.0
2018-12-07,3.51,3.565,3.41,3.47,30644.0
2018-12-10,3.2,3.46,3.2,3.4,13802.0
2018-12-11,3.5,3.56,3.22,3.5,122426.0
2018-12-12,3.6,3.6,3.4,3.42,33025.0
2018-12-13,3.45,3.45,3.32,3.35,35048.0
2018-12-14,3.44,3.52,3.34,3.52,24946.0
2018-12-17,3.43,3.46,3.42,3.42,8647.0
2018-12-18,3.4,3.68,3.4,3.6,38949.0
2018-12-19,3.48,3.6,3.48,3.5,26198.0
2018-12-20,3.5,3.53,3.5,3.5,99179.0
2018-12-21,3.5,3.54,3.38,3.5,292330.0
2018-12-24,3.5,3.54,3.45,3.5,110292.0
2018-12-27,3.5,3.52,3.47,3.5,24899.0
2018-12-28,3.51,3.53,3.47,3.49,13648.0
2018-12-31,3.5,3.5,3.42,3.45,22742.0
2019-01-02,3.5,3.6,3.5,3.56,41700.0
2019-01-03,3.6,3.66,3.59,3.64,16530.0
2019-01-04,3.6,3.6,3.52,3.54,35044.0
2019-01-07,3.55,3.63,3.55,3.6,13803.0
2019-01-08,3.65,3.7,3.58,3.7,6019.0
2019-01-09,3.65,3.67,3.61,3.67,34706.0
2019-01-10,3.7,3.7,3.58,3.58,14766.0
2019-01-11,3.64,3.67,3.6,3.65,9285.0
2019-01-14,3.6,3.63,3.57,3.61,7083.0
2019-01-15,3.62,3.64,3.58,3.58,8349.0
2019-01-16,3.6,3.66,3.6,3.66,1929.0
2019-01-17,3.6,3.67,3.6,3.66,35668.0
2019-01-18,3.67,3.7,3.65,3.65,39944.0
2019-01-21,3.7,3.7,3.65,3.65,38380.0
2019-01-22,3.69,3.69,3.62,3.66,7160.0
2019-01-23,3.66,3.88,3.66,3.87,52461.0
2019-01-24,3.9,3.97,3.85,3.86,72240.0
2019-01-25,3.96,4.01,3.75,3.79,106714.0
2019-01-29,3.8,3.86,3.72,3.86,41609.0
2019-01-30,3.86,3.9,3.86,3.9,79326.0
2019-01-31,3.98,3.98,3.87,3.9,180939.0
2019-02-01,3.94,3.94,3.9,3.9,10985.0
2019-02-04,3.92,3.935,3.79,3.87,13796.0
2019-02-05,3.84,3.94,3.81,3.91,14579.0
2019-02-06,3.91,3.94,3.875,3.94,46390.0
2019-02-07,3.94,3.94,3.87,3.9,71490.0
2019-02-08,3.93,4.04,3.9,4.02,146223.0
2019-02-11,4.02,4.19,4.01,4.1,91207.0
2019-02-12,4.09,4.09,3.98,4.0,59070.0
2019-02-13,4.05,4.24,3.99,4.16,68278.0
2019-02-14,4.21,4.21,4.16,4.17,73389.0
2019-02-15,4.2,4.24,4.17,4.22,37873.0
2019-02-18,4.24,4.4,4.24,4.35,140855.0
2019-02-19,4.37,4.41,4.32,4.38,60883.0
2019-02-20,4.48,4.91,4.47,4.8,351025.0
2019-02-21,4.8,5.09,4.8,4.92,161665.0
2019-02-22,4.96,5.09,4.81,4.83,175978.0
2019-02-25,4.85,4.99,4.85,4.9,177204.0
2019-02-26,4.93,4.96,4.81,4.88,82978.0
2019-02-27,5.2,5.38,4.99,5.09,613682.0
2019-02-28,5.15,5.2,5.08,5.09,203801.0
2019-03-01,5.1,5.18,5.05,5.05,285915.0
2019-03-04,5.07,5.14,5.02,5.02,314098.0
2019-03-05,5.04,5.05,4.98,5.02,229183.0
2019-03-06,5.03,5.08,4.97,5.06,239689.0
2019-03-07,5.1,5.49,5.09,5.4,186170.0
2019-03-08,5.6,5.6,5.21,5.3,186173.0
2019-03-11,5.4,5.48,5.33,5.42,89749.0
2019-03-12,5.48,5.49,5.35,5.35,83624.0
2019-03-13,5.41,5.77,5.39,5.59,315038.0
2019-03-14,5.7,5.75,5.66,5.66,244612.0
2019-03-15,5.65,5.74,5.59,5.59,355800.0
2019-03-18,5.72,5.77,5.66,5.66,66903.0
2019-03-19,5.7,5.74,5.6,5.61,104563.0
2019-03-20,5.62,5.7,5.6,5.6,78890.0
2019-03-21,5.7,5.7,5.4,5.47,202220.0
2019-03-22,5.51,5.59,5.51,5.52,164696.0
2019-03-25,5.43,5.56,5.36,5.44,134050.0
2019-03-26,5.47,5.55,5.44,5.5,139687.0
2019-03-27,5.56,6.02,5.49,5.86,149378.0
2019-03-28,5.9,6.1,5.9,6.0,264019.0
2019-03-29,6.0,6.1,6.0,6.0,140688.0
2019-04-01,6.06,6.15,6.04,6.04,133931.0
2019-04-02,6.1,6.12,5.92,5.99,167695.0
2019-04-03,6.13,6.13,5.87,5.88,170369.0
2019-04-04,5.91,5.92,5.84,5.84,99904.0
2019-04-05,5.93,6.05,5.81,5.96,75620.0
2019-04-08,6.04,6.13,6.02,6.02,162777.0
2019-04-09,6.1,6.34,6.1,6.25,306948.0
2019-04-10,6.25,6.35,6.23,6.29,348751.0
2019-04-11,6.3,6.31,6.25,6.25,162358.0
2019-04-12,6.37,6.59,6.35,6.55,176243.0
2019-04-15,6.6,6.6,6.39,6.42,211897.0
2019-04-16,6.45,6.5,6.4,6.4,216466.0
2019-04-17,6.44,6.49,6.35,6.35,145637.0
2019-04-18,6.45,6.46,5.87,6.01,510916.0
2019-04-23,6.0,6.01,5.91,5.93,142863.0
2019-04-24,5.97,6.09,5.97,6.01,298144.0
2019-04-26,6.09,6.1,6.04,6.07,157839.0
2019-04-29,6.11,6.35,6.11,6.22,210845.0
2019-04-30,6.25,6.29,6.23,6.24,166509.0
2019-05-01,6.25,6.28,6.13,6.14,110356.0
2019-05-02,6.18,6.45,6.11,6.45,141703.0
2019-05-03,6.65,6.89,6.61,6.77,621648.0
2019-05-06,6.75,6.75,6.6,6.6,380729.0
2019-05-07,6.7,6.81,6.61,6.71,258166.0
2019-05-08,6.64,6.75,6.59,6.65,230481.0
2019-05-09,6.7,6.72,6.57,6.57,264801.0
2019-05-10,6.59,6.68,6.46,6.54,231278.0
2019-05-13,6.6,6.81,6.6,6.75,131525.0
2019-05-14,6.7,6.72,6.51,6.69,134654.0
2019-05-15,6.74,6.99,6.72,6.94,204916.0
2019-05-16,7.09,7.22,7.04,7.07,411742.0
2019-05-17,7.12,7.23,7.03,7.11,275466.0
2019-05-20,7.26,7.33,7.08,7.09,144835.0
2019-05-21,7.13,7.15,6.91,7.02,154003.0
2019-05-22,7.1,7.49,7.1,7.4,145744.0
2019-05-23,7.44,7.44,7.3,7.35,125089.0
2019-05-24,7.3,7.43,7.09,7.13,175638.0
2019-05-27,7.23,7.25,7.12,7.12,109328.0
2019-05-28,7.43,7.48,7.22,7.37,218188.0
2019-05-29,7.3,7.68,7.3,7.68,201574.0
2019-05-30,7.67,7.85,7.4,7.7,230497.0
2019-05-31,7.68,8.15,7.61,8.0,231112.0
2019-06-03,8.1,8.1,7.55,7.68,257155.0
2019-06-04,7.55,7.67,7.34,7.44,213303.0
2019-06-05,7.44,7.44,7.44,7.44,0.0
2019-06-06,7.54,7.99,7.5,7.91,463644.0
2019-06-07,8.0,8.15,7.62,7.76,282734.0
2019-06-11,7.9,8.11,7.86,7.86,223039.0
2019-06-12,8.04,8.63,7.95,8.47,313975.0
2019-06-13,8.44,8.44,7.97,8.15,370387.0
2019-06-14,8.15,8.15,7.91,7.94,257746.0
2019-06-17,7.94,8.0,7.84,7.9,106023.0
2019-06-18,8.0,8.04,7.8,7.98,194074.0
2019-06-19,8.01,8.25,8.0,8.24,197180.0
2019-06-20,8.24,8.66,8.2,8.54,161489.0
2019-06-21,8.55,8.59,8.21,8.25,247174.0
2019-06-24,8.25,8.25,7.77,8.0,234185.0
2019-06-25,8.0,8.0,7.77,7.8,181278.0
2019-06-26,7.8,8.09,7.75,7.97,123812.0
2019-06-27,7.95,8.0,7.85,7.9,85681.0
2019-06-28,8.0,8.2,7.95,7.99,143918.0
2019-07-01,8.0,8.08,7.82,7.85,147953.0
2019-07-02,8.03,8.03,7.85,7.86,139676.0
2019-07-03,7.95,8.0,7.78,7.78,101324.0
2019-07-04,7.79,7.87,7.71,7.75,141708.0
2019-07-05,7.78,8.03,7.77,7.98,224361.0
2019-07-08,8.22,8.4,8.18,8.2,487195.0
2019-07-09,8.3,8.3,8.07,8.18,236017.0
2019-07-10,8.3,8.3,8.15,8.18,141354.0
2019-07-11,8.18,8.35,8.18,8.28,124335.0
2019-07-12,8.28,8.29,8.2,8.22,168006.0
2019-07-15,8.25,8.25,8.05,8.08,185972.0
2019-07-16,8.05,8.08,7.79,7.88,289381.0
2019-07-17,7.89,7.98,7.84,7.89,108811.0
2019-07-18,7.99,8.04,7.93,8.01,99745.0
2019-07-19,8.0,8.05,7.85,7.86,59651.0
2019-07-22,7.86,7.89,7.27,7.45,471325.0
2019-07-23,7.4,7.49,7.18,7.44,383897.0
2019-07-24,7.49,7.87,7.46,7.79,209273.0
2019-07-25,7.79,7.94,7.41,7.55,274433.0
2019-07-26,7.48,7.53,7.37,7.47,106737.0
2019-07-29,7.4,7.52,7.4,7.5,149675.0
2019-07-30,7.5,7.5,7.37,7.38,173000.0
2019-07-31,7.45,7.53,7.28,7.44,170244.0
2019-08-01,7.44,7.52,7.31,7.5,123879.0
2019-08-02,7.49,7.49,7.38,7.41,71897.0
2019-08-05,7.44,7.55,6.63,6.76,630675.0
2019-08-06,6.5,6.65,6.01,6.43,832376.0
2019-08-07,6.58,7.26,6.58,7.0,664996.0
2019-08-08,7.3,7.3,7.01,7.07,322017.0
2019-08-09,7.19,7.4,7.17,7.25,223600.0
2019-08-12,7.36,7.63,7.35,7.48,463098.0
2019-08-13,7.55,7.55,7.31,7.4,177993.0
2019-08-14,7.48,7.515,7.41,7.45,141947.0
2019-08-15,7.22,7.34,7.05,7.21,292616.0
2019-08-16,7.26,7.3,7.1,7.2,104806.0
2019-08-19,7.12,7.28,7.05,7.21,157163.0
2019-08-20,7.24,7.49,7.24,7.47,109889.0
2019-08-21,7.42,7.49,7.26,7.3,166224.0
2019-08-22,7.36,7.48,7.31,7.4,128796.0
2019-08-23,7.43,7.43,6.9,6.97,571231.0
2019-08-26,6.8,6.91,6.71,6.85,655381.0
2019-08-27,6.9,7.05,6.83,6.84,259670.0
2019-08-28,6.92,7.21,6.8,7.16,281993.0
2019-08-29,7.02,7.21,6.84,6.9,167166.0
2019-08-30,7.0,7.17,6.95,7.08,124747.0
2019-09-02,7.09,7.2,7.03,7.1,87701.0
2019-09-03,7.14,7.34,7.05,7.29,223685.0
2019-09-04,7.29,7.38,7.1,7.36,111492.0
2019-09-05,7.45,7.93,7.45,7.87,247092.0
2019-09-06,7.96,7.99,7.53,7.7,284726.0
2019-09-09,7.7,7.8,7.43,7.56,191527.0
2019-09-10,7.48,7.48,7.28,7.39,118959.0
2019-09-11,7.66,7.66,7.39,7.54,181619.0
2019-09-12,7.68,7.69,7.5,7.52,122732.0
2019-09-13,7.52,7.64,7.5,7.57,167947.0
2019-09-16,7.54,7.55,7.06,7.15,138322.0
2019-09-17,7.15,7.41,7.05,7.32,172128.0
2019-09-18,7.33,7.33,7.08,7.16,95254.0
2019-09-19,7.17,7.21,7.04,7.09,177808.0
2019-09-20,7.14,7.24,7.0,7.02,1421034.0
2019-09-23,7.03,7.23,7.0,7.15,184728.0
2019-09-24,7.18,7.31,7.16,7.22,89936.0
2019-09-25,7.2,7.5,7.12,7.42,322648.0
2019-09-26,7.51,7.85,7.51,7.56,248218.0
2019-09-27,7.6,7.73,7.6,7.68,155494.0
2019-09-30,7.75,7.75,7.56,7.6,257658.0
2019-10-01,7.63,7.93,7.61,7.93,199474.0
2019-10-02,7.85,7.92,7.69,7.76,188897.0
2019-10-03,7.73,7.82,7.55,7.65,215602.0
2019-10-04,7.75,7.89,7.55,7.57,162121.0
2019-10-07,7.79,7.88,7.56,7.67,85615.0
2019-10-08,7.69,7.69,7.21,7.29,262751.0
2019-10-09,7.29,7.3,7.1,7.24,155891.0
2019-10-10,7.27,7.31,7.05,7.1,160797.0
2019-10-11,7.18,7.29,7.11,7.21,107994.0
2019-10-14,7.25,7.45,7.15,7.43,188436.0
2019-10-15,7.43,7.46,7.29,7.37,54364.0
2019-10-16,7.42,7.57,7.36,7.5,86946.0
2019-10-17,7.5,7.51,7.25,7.29,80944.0
2019-10-18,7.34,7.42,7.28,7.32,87072.0
2019-10-21,7.3,7.64,7.18,7.53,109589.0
2019-10-22,7.56,7.6,7.48,7.51,184146.0
2019-10-23,7.51,7.58,7.38,7.51,117287.0
2019-10-24,7.52,7.58,7.25,7.32,69921.0
2019-10-25,7.32,7.43,7.2,7.37,151407.0
2019-10-28,7.37,7.37,7.2,7.27,95587.0
2019-10-29,7.3,7.37,7.15,7.36,90242.0
2019-10-30,7.3,7.35,7.17,7.22,83933.0
2019-10-31,7.25,7.49,7.18,7.33,254483.0
2019-11-01,7.44,7.45,7.33,7.38,158740.0
2019-11-04,7.35,7.59,7.3,7.55,263122.0
2019-11-05,7.62,7.97,7.62,7.97,223091.0
2019-11-06,7.95,7.95,7.57,7.58,178732.0
2019-11-07,7.6,7.69,7.45,7.47,131839.0
2019-11-08,7.5,7.71,7.36,7.42,120491.0
2019-11-11,7.49,7.6,7.37,7.45,109750.0
2019-11-12,7.54,7.75,7.4,7.66,178536.0
2019-11-13,7.72,7.81,7.5,7.66,178682.0
2019-11-14,7.69,7.79,7.6,7.6,50079.0
2019-11-15,7.63,7.63,7.54,7.56,69714.0
2019-11-18,7.65,7.88,7.59,7.88,202385.0
2019-11-19,7.9,8.18,7.9,8.05,570349.0
2019-11-20,8.05,8.06,7.88,7.95,201406.0
2019-11-21,7.92,8.08,7.89,8.01,86272.0
2019-11-22,8.03,8.27,8.03,8.15,219285.0
2019-11-25,8.24,8.5,8.24,8.4,216305.0
2019-11-26,8.4,8.6,8.4,8.5,176473.0
2019-11-27,8.63,8.96,8.53,8.93,182855.0
2019-11-28,9.02,9.21,8.5,8.53,345951.0
2019-11-29,8.7,9.03,8.7,8.95,285325.0
2019-12-02,9.05,9.3,8.99,9.02,302732.0
2019-12-03,9.04,9.13,8.93,8.97,243904.0
2019-12-04,9.0,9.01,8.76,8.84,171978.0
2019-12-05,9.01,9.1,8.78,8.8,292940.0
2019-12-06,9.0,9.1,8.79,8.8,220587.0
2019-12-09,8.91,8.96,8.55,8.56,238287.0
2019-12-10,8.57,8.67,8.33,8.4,250401.0
2019-12-11,8.39,8.4,7.88,7.91,315371.0
2019-12-12,7.95,7.96,7.51,7.54,97260.0
2019-12-13,7.71,8.06,7.63,8.03,461830.0
2019-12-16,8.08,8.21,8.05,8.14,251124.0
2019-12-17,8.15,8.3,8.05,8.05,249735.0
2019-12-18,8.05,8.24,7.97,8.09,210384.0
2019-12-19,8.32,8.32,7.9,7.9,168333.0
2019-12-20,7.91,7.96,7.71,7.76,228143.0
2019-12-23,7.77,7.8,7.53,7.58,227220.0
2019-12-24,7.61,7.79,7.6,7.78,73360.0
2019-12-27,7.8,7.91,7.77,7.88,87057.0
2019-12-30,7.88,7.88,7.78,7.83,81119.0
2019-12-31,7.8,7.98,7.76,7.94,96258.0
2020-01-02,7.99,8.1,7.99,8.01,95235.0
2020-01-03,8.01,8.36,8.01,8.15,139149.0
2020-01-06,8.25,8.27,8.06,8.1,75738.0
2020-01-07,8.12,8.45,8.08,8.35,85726.0
2020-01-08,8.45,8.45,8.07,8.3,118020.0
2020-01-09,8.42,8.65,8.39,8.6,163851.0
2020-01-10,8.7,8.82,8.6,8.64,104886.0
2020-01-13,8.7,8.74,8.53,8.71,100391.0
2020-01-14,8.79,8.84,8.62,8.68,87104.0
2020-01-15,8.73,9.06,8.73,9.0,174310.0
2020-01-16,9.01,9.02,8.75,8.85,149344.0
2020-01-17,8.84,8.85,8.54,8.71,175921.0
2020-01-20,8.7,8.99,8.65,8.94,105506.0
2020-01-21,8.92,8.99,8.76,8.76,170063.0
2020-01-22,8.72,8.78,8.65,8.67,78369.0
2020-01-23,8.69,8.69,8.33,8.45,186680.0
2020-01-24,8.45,8.56,8.34,8.45,258046.0
2020-01-28,8.39,8.45,8.12,8.44,226395.0
2020-01-29,8.5,8.85,8.46,8.55,77617.0
2020-01-30,8.46,8.465,8.1,8.13,183668.0
2020-01-31,8.13,8.19,7.9,8.0,338661.0
2020-02-03,7.82,7.9,7.71,7.77,268491.0
2020-02-04,7.8,7.855,7.5,7.61,311044.0
2020-02-05,7.62,8.1,7.62,8.09,224569.0
2020-02-06,8.13,8.19,8.1,8.18,101549.0
2020-02-07,8.18,8.28,8.1,8.22,108200.0
2020-02-10,8.27,8.27,8.1,8.18,96965.0
2020-02-11,8.28,8.28,8.08,8.08,199341.0
2020-02-12,8.14,8.44,8.11,8.42,222372.0
2020-02-13,8.5,8.5,8.28,8.43,140179.0
2020-02-14,8.45,8.45,8.27,8.27,97236.0
2020-02-17,8.27,8.27,8.16,8.25,130328.0
2020-02-18,8.15,8.17,7.8,7.86,353855.0
2020-02-19,7.85,7.92,7.63,7.77,231747.0
2020-02-20,7.76,7.86,7.63,7.76,239966.0
2020-02-21,7.8,7.9,7.54,7.58,235793.0
2020-02-24,6.75,6.88,5.82,6.49,2282118.0
2020-02-25,6.3,6.8,6.0,6.65,1055901.0
2020-02-26,6.6,6.6,6.36,6.49,567380.0
2020-02-27,6.54,6.72,6.36,6.5,329138.0
2020-02-28,6.35,6.49,6.16,6.42,488933.0
2020-03-02,6.37,6.78,6.21,6.56,511158.0
2020-03-03,6.8,6.94,6.6,6.61,443221.0
2020-03-04,6.63,6.7,6.48,6.53,284025.0
2020-03-05,6.61,6.9,6.51,6.52,270309.0
2020-03-06,6.5,6.59,6.41,6.44,473437.0
2020-03-09,6.39,6.39,5.99,5.99,480959.0
2020-03-10,5.89,6.15,5.7,5.9,631156.0
2020-03-11,5.93,5.99,5.61,5.77,546414.0
2020-03-12,5.7,5.76,5.3,5.42,436715.0
2020-03-13,5.02,5.68,4.9,5.68,436421.0
2020-03-16,5.6,5.6,4.86,4.86,393064.0
2020-03-17,4.75,5.11,4.68,5.05,257217.0
2020-03-18,5.08,5.08,4.06,4.11,591122.0
2020-03-19,4.02,4.07,3.08,3.13,825860.0
2020-03-20,3.3,3.55,3.1,3.13,831442.0
2020-03-23,2.81,2.86,2.51,2.51,1018217.0
2020-03-24,2.6,3.0,2.56,2.83,538530.0
2020-03-25,3.02,3.59,3.02,3.25,530787.0
2020-03-26,3.35,3.65,3.35,3.6,456834.0
2020-03-27,3.93,4.1,3.41,3.44,641428.0
2020-03-30,3.47,3.6,3.31,3.47,220154.0
2020-03-31,3.76,3.95,3.6,3.79,701024.0
2020-04-01,3.85,4.3,3.85,4.23,241296.0
2020-04-02,4.14,4.15,3.87,3.95,362620.0
2020-04-03,4.1,4.15,3.9,4.02,349670.0
2020-04-06,4.04,4.64,4.0,4.42,337008.0
2020-04-07,4.55,5.39,4.55,5.16,426570.0
2020-04-08,5.42,5.58,5.06,5.15,697854.0
2020-04-09,5.51,6.33,5.37,5.82,791200.0
2020-04-14,5.99,6.16,5.65,5.9,500818.0
2020-04-15,6.0,6.07,5.4,5.57,556356.0
2020-04-16,5.49,5.57,5.11,5.16,362319.0
2020-04-17,5.2,5.8,5.2,5.71,356762.0
2020-04-20,5.75,5.8,5.12,5.17,397278.0
2020-04-21,5.2,5.25,4.71,4.74,639171.0
2020-04-22,4.67,4.94,4.42,4.78,392469.0
2020-04-23,4.94,5.2,4.65,4.73,316273.0
2020-04-24,4.9,4.9,4.54,4.58,347077.0
2020-04-27,4.72,4.95,4.63,4.77,462976.0
2020-04-28,4.9,5.4,4.85,5.23,324844.0
2020-04-29,5.25,5.35,5.125,5.23,308581.0
2020-04-30,5.34,6.18,5.34,6.09,797814.0
2020-05-01,5.9,6.08,5.6,5.65,534289.0
2020-05-04,5.57,5.69,5.4,5.55,245063.0
2020-05-05,5.52,5.99,5.52,5.99,296447.0
2020-05-06,6.02,6.08,5.7,5.94,282829.0
2020-05-07,5.99,6.25,5.81,5.94,329762.0
2020-05-08,6.06,6.21,5.91,5.95,294465.0
2020-05-11,6.15,6.24,5.89,6.09,420502.0
2020-05-12,6.14,6.46,5.99,6.22,618121.0
2020-05-13,6.01,6.22,5.95,6.11,331874.0
2020-05-14,6.12,6.15,5.65,5.67,505223.0
2020-05-15,5.75,5.99,5.33,5.52,619780.0
2020-05-18,5.52,5.79,5.51,5.64,368237.0
2020-05-19,5.9,5.93,5.61,5.75,309647.0
2020-05-20,5.7,6.23,5.66,6.1,616022.0
2020-05-21,6.23,6.32,5.81,5.86,413543.0
2020-05-22,6.06,6.21,5.84,5.91,331077.0
2020-05-25,6.1,6.12,5.82,5.87,279486.0
2020-05-26,5.93,6.7,5.93,6.39,795261.0
2020-05-27,6.45,6.56,6.05,6.09,582287.0
2020-05-28,6.25,6.4,6.08,6.17,448220.0
2020-05-29,6.18,6.54,6.1,6.4,463727.0
2020-06-01,6.5,6.6,6.23,6.25,238793.0
2020-06-02,6.49,6.57,6.27,6.51,272769.0
2020-06-03,6.56,6.64,6.43,6.46,209140.0
2020-06-04,6.6,7.12,6.6,6.9,509683.0
2020-06-05,6.95,7.0,6.61,6.72,295784.0
2020-06-09,6.85,7.02,6.6,6.61,358197.0
2020-06-10,6.6,6.64,6.41,6.55,298205.0
2020-06-11,6.57,6.7,6.16,6.29,384998.0
2020-06-12,5.9,6.09,5.68,5.9,667846.0
2020-06-15,5.96,6.07,5.55,5.67,479350.0
2020-06-16,5.8,5.95,5.71,5.81,411275.0
2020-06-17,5.91,6.24,5.74,6.22,399872.0
2020-06-18,6.11,6.15,5.89,5.91,191422.0
2020-06-19,5.91,6.37,5.91,6.37,273385.0
2020-06-22,6.35,6.35,5.85,5.98,632599.0
2020-06-23,6.15,6.19,5.81,5.9,201377.0
2020-06-24,5.95,6.0,5.78,5.78,368550.0
2020-06-25,5.7,5.74,5.52,5.57,299542.0
2020-06-26,5.62,5.73,5.43,5.58,369944.0
2020-06-29,5.5,5.74,5.27,5.39,420443.0
2020-06-30,5.5,5.6,5.21,5.4,353672.0
2020-07-01,5.37,5.59,5.3,5.4,340284.0
2020-07-02,5.42,5.51,5.31,5.37,251445.0
2020-07-03,5.44,5.45,5.17,5.18,274919.0
2020-07-06,5.18,5.35,5.18,5.3,290674.0
2020-07-07,5.34,5.59,5.28,5.29,368929.0
2020-07-08,5.26,5.28,5.16,5.18,444635.0
2020-07-09,5.24,5.58,5.2,5.48,543482.0
2020-07-10,5.5,5.52,5.23,5.26,365885.0
2020-07-13,5.38,5.44,5.13,5.18,314133.0
2020-07-14,5.13,5.18,5.01,5.06,382002.0
2020-07-15,5.08,5.39,5.08,5.38,382016.0
2020-07-16,5.49,5.82,5.03,5.3,792453.0
2020-07-17,5.35,5.6,5.23,5.5,499329.0
2020-07-20,5.5,5.63,5.35,5.55,464854.0
2020-07-21,5.62,5.76,5.53,5.69,389124.0
2020-07-22,5.69,5.69,5.69,5.69,0.0
2020-07-23,5.5,5.65,5.26,5.36,1538047.0
2020-07-24,5.41,5.41,5.16,5.19,724035.0
2020-07-27,5.2,5.53,5.2,5.4,431579.0
2020-07-28,5.4,5.47,5.22,5.25,468095.0
2020-07-29,5.2,5.48,5.19,5.45,506384.0
2020-07-30,5.41,5.55,5.25,5.3,507188.0
2020-07-31,5.28,5.385,5.21,5.25,421095.0
2020-08-03,5.22,5.27,5.1,5.15,436712.0
2020-08-04,5.17,5.32,5.13,5.16,339208.0
2020-08-05,5.25,5.32,5.12,5.27,388650.0
2020-08-06,5.3,5.33,5.17,5.3,279157.0
2020-08-07,5.3,5.4,5.16,5.18,223019.0
2020-08-10,5.2,5.26,5.14,5.22,339737.0
2020-08-11,5.18,5.28,5.17,5.25,165909.0
2020-08-12,5.2,5.26,5.15,5.19,149046.0
2020-08-13,5.25,5.39,5.25,5.33,291938.0
2020-08-14,5.39,5.5,5.27,5.44,242134.0
2020-08-17,5.45,5.53,5.32,5.53,222748.0
2020-08-18,5.54,5.54,5.34,5.45,241835.0
2020-08-19,5.47,5.54,5.32,5.4,260287.0
2020-08-20,5.23,5.25,5.03,5.03,1543506.0
2020-08-21,5.07,5.38,5.03,5.33,662484.0
2020-08-24,5.35,5.55,5.2,5.5,520757.0
2020-08-25,5.5,5.61,5.4,5.4,387134.0
2020-08-26,5.47,5.5,5.24,5.3,196059.0
2020-08-27,5.32,5.38,5.2,5.21,264228.0
2020-08-28,5.29,5.29,5.11,5.2,422463.0
2020-08-31,5.25,5.29,5.16,5.25,187625.0
2020-09-01,5.23,5.27,5.16,5.27,158214.0
2020-09-02,5.2,5.35,5.2,5.23,156790.0
2020-09-03,5.21,5.33,5.2,5.23,206628.0
2020-09-04,5.15,5.15,5.03,5.1,607779.0
2020-09-07,5.1,5.32,5.03,5.32,252141.0
2020-09-08,5.31,5.37,5.14,5.17,176717.0
2020-09-09,5.14,5.23,5.09,5.19,170308.0
2020-09-10,5.22,5.32,5.165,5.18,140810.0
2020-09-11,5.15,5.21,5.07,5.09,213545.0
2020-09-14,5.12,5.43,5.07,5.42,308020.0
2020-09-15,5.42,5.6,5.4,5.48,424685.0
2020-09-16,5.55,5.95,5.48,5.95,606548.0
2020-09-17,5.94,5.95,5.67,5.77,252837.0
2020-09-18,5.8,6.3,5.76,6.3,372261.0
2020-09-21,6.14,6.18,6.0,6.07,130910.0
2020-09-22,6.04,6.09,5.81,5.84,220719.0
2020-09-23,5.86,5.93,5.55,5.61,224466.0
2020-09-24,5.55,5.58,5.4,5.47,11010.0
2020-09-25,5.49,5.58,5.38,5.49,206317.0
2020-09-28,5.49,5.88,5.49,5.85,241975.0
2020-09-29,5.9,6.17,5.9,6.1,258773.0
2020-09-30,6.0,6.05,5.73,5.78,130747.0
2020-10-01,5.81,5.86,5.67,5.71,84161.0
2020-10-02,5.77,5.89,5.55,5.61,120799.0
2020-10-05,5.61,5.9,5.51,5.9,62153.0
2020-10-06,5.95,6.27,5.77,6.27,477655.0
2020-10-07,6.22,6.22,5.98,5.99,142250.0
2020-10-08,6.07,6.17,6.0,6.09,178134.0
2020-10-09,6.1,6.16,5.975,6.05,111793.0
2020-10-12,6.0,6.09,5.93,5.96,98189.0
2020-10-13,5.98,6.02,5.85,5.86,126669.0
2020-10-14,5.86,6.0,5.86,5.95,114194.0
2020-10-15,6.09,7.07,6.09,6.94,1059456.0
2020-10-16,6.92,6.92,6.57,6.66,344772.0
2020-10-19,6.74,6.93,6.7,6.75,296399.0
2020-10-20,6.77,7.055,6.75,6.82,204983.0
2020-10-21,6.82,7.41,6.82,7.4,433754.0
2020-10-22,7.49,7.6,7.15,7.16,251264.0
2020-10-23,7.15,7.26,7.03,7.09,133011.0
2020-10-26,7.1,7.39,7.1,7.11,191715.0
2020-10-27,7.07,7.15,7.01,7.15,159974.0
2020-10-28,7.15,7.2,7.05,7.08,88344.0
2020-10-29,7.03,7.19,6.9,7.1,224020.0
2020-10-30,7.14,7.37,7.0,7.15,281202.0
2020-11-02,7.15,7.25,7.1,7.1,218201.0
2020-11-03,7.23,7.57,7.23,7.27,191030.0
2020-11-04,7.4,7.42,7.24,7.4,166995.0
2020-11-05,7.41,7.47,7.16,7.36,223226.0
2020-11-06,7.36,7.43,7.13,7.21,136705.0
2020-11-09,7.26,7.41,7.26,7.4,139423.0
2020-11-10,7.57,7.94,7.54,7.9,471992.0
2020-11-11,7.91,7.91,7.48,7.55,161259.0
2020-11-12,7.6,7.69,7.44,7.47,158901.0
2020-11-13,7.57,7.78,7.41,7.68,88528.0
2020-11-16,7.77,7.78,7.7,7.7,7747.0
2020-11-17,7.72,7.74,7.35,7.4,223223.0
2020-11-18,7.38,7.43,7.15,7.28,243368.0
2020-11-19,7.43,7.55,7.3,7.43,72581.0
2020-11-20,7.58,7.62,7.18,7.18,124987.0
2020-11-23,7.2,7.34,7.1,7.33,103764.0
2020-11-24,7.27,7.36,7.1,7.1,104529.0
2020-11-25,7.1,7.19,7.07,7.1,118684.0
2020-11-26,7.08,7.37,7.08,7.35,114713.0
2020-11-27,7.38,7.38,7.12,7.15,55795.0
2020-11-30,7.15,7.4,7.15,7.39,67804.0
2020-12-01,7.39,7.45,7.26,7.4,89987.0
2020-12-02,7.4,7.4,7.18,7.2,92305.0
2020-12-03,7.25,7.4,7.19,7.35,68712.0
2020-12-04,7.35,7.35,7.13,7.13,64876.0
2020-12-07,7.14,7.2,7.07,7.19,120726.0
2020-12-08,7.14,7.18,7.08,7.18,40879.0
2020-12-09,7.18,7.3,7.15,7.3,61951.0
2020-12-10,7.25,7.26,7.1,7.23,98700.0
2020-12-11,7.27,7.27,7.11,7.12,69140.0
2020-12-14,7.12,7.21,7.03,7.15,114658.0
2020-12-15,7.15,7.55,7.055,7.41,231906.0
2020-12-16,7.43,8.28,7.41,8.15,376070.0
2020-12-17,8.15,8.16,7.84,7.92,134807.0
2020-12-18,7.89,7.95,7.68,7.76,83164.0
2020-12-21,7.75,7.75,7.38,7.7,68518.0
2020-12-22,7.52,7.65,7.35,7.56,99363.0
2020-12-23,7.6,7.77,7.42,7.53,64115.0
2020-12-24,7.52,7.88,7.51,7.88,29975.0
2020-12-29,7.88,8.09,7.82,8.06,91268.0
2020-12-30,8.02,8.02,7.8,7.94,60950.0
2020-12-31,7.94,8.18,7.94,8.15,127026.0
2021-01-04,8.07,8.43,7.91,8.28,207567.0
2021-01-05,8.09,8.39,8.09,8.3,114658.0
2021-01-06,8.3,8.31,8.08,8.14,43098.0
2021-01-07,8.06,8.19,7.74,7.89,133347.0
2021-01-08,7.74,7.97,7.73,7.75,77245.0
2021-01-11,7.75,7.9,7.71,7.71,61386.0
2021-01-12,7.7,7.85,7.66,7.79,60960.0
2021-01-13,7.65,8.02,7.65,7.84,158557.0
2021-01-14,7.85,7.99,7.65,7.74,107518.0
2021-01-15,7.91,8.26,7.91,8.08,169085.0
2021-01-18,8.1,8.13,7.72,7.82,122766.0
2021-01-19,7.92,8.0,7.76,7.86,152202.0
2021-01-20,7.9,7.9,7.78,7.78,112885.0
2021-01-21,7.88,7.94,7.65,7.77,73655.0
2021-01-22,7.8,7.82,7.66,7.73,97399.0
2021-01-25,7.73,7.73,7.47,7.64,101202.0
2021-01-27,7.61,7.69,7.51,7.61,120250.0
2021-01-28,7.48,7.54,7.26,7.27,142657.0
2021-01-29,7.45,7.64,7.35,7.39,123093.0
2021-02-01,7.32,7.46,7.2,7.25,74905.0
2021-02-02,7.28,7.98,7.28,7.71,325666.0
2021-02-03,7.71,7.94,7.71,7.89,99414.0
2021-02-04,7.9,7.93,7.65,7.76,81807.0
2021-02-05,7.87,8.22,7.81,8.03,270465.0
2021-02-08,8.0,8.15,7.8,8.15,105138.0
2021-02-09,8.15,8.28,8.0,8.11,298992.0
2021-02-10,8.15,8.83,8.11,8.82,431935.0
2021-02-11,8.79,8.84,8.58,8.71,154357.0
2021-02-12,8.8,9.11,8.62,8.7,114809.0
2021-02-15,8.7,8.89,8.65,8.65,109041.0
2021-02-16,8.65,8.69,8.42,8.55,83050.0
2021-02-17,8.5,8.635,8.325,8.53,110411.0
2021-02-18,8.53,8.63,8.27,8.27,75894.0
2021-02-19,8.28,8.5,8.06,8.27,117776.0
2021-02-22,8.21,8.96,8.21,8.96,350771.0
2021-02-23,8.98,9.26,8.4,8.5,286425.0
2021-02-24,8.5,8.5,7.93,8.16,303604.0
2021-02-25,8.16,8.38,7.79,8.29,192881.0
2021-02-26,8.33,8.33,7.8,8.21,180782.0
2021-03-01,8.29,8.29,7.96,8.1,170596.0
2021-03-02,8.1,8.24,7.5,7.71,278970.0
2021-03-03,7.65,7.81,7.5,7.74,176512.0
2021-03-04,7.69,7.77,7.36,7.63,222471.0
2021-03-05,7.48,7.58,7.12,7.25,234816.0
2021-03-08,7.25,7.55,7.09,7.16,224221.0
2021-03-09,7.1,7.32,6.78,7.19,242358.0
2021-03-10,7.33,7.42,7.14,7.23,141244.0
2021-03-11,7.33,7.49,7.04,7.26,143827.0
2021-03-12,7.41,7.92,7.3,7.81,268714.0
2021-03-15,7.88,7.99,7.74,7.76,120165.0
2021-03-16,7.76,7.82,7.47,7.73,184278.0
2021-03-17,7.6,7.74,7.41,7.48,425187.0
2021-03-18,7.77,7.77,7.45,7.6,173516.0
2021-03-19,7.5,7.75,7.23,7.23,835132.0
2021-03-22,7.51,7.55,7.21,7.42,211067.0
2021-03-23,7.3,7.49,7.3,7.4,178072.0
2021-03-24,7.36,7.41,7.1,7.15,101917.0
2021-03-25,7.11,7.15,6.91,7.0,220876.0
2021-03-26,7.0,7.2,6.95,7.1,89915.0
2021-03-29,7.17,7.17,6.755,6.85,245638.0
2021-03-30,6.87,6.98,6.75,6.9,152309.0
2021-03-31,6.9,7.18,6.9,7.03,217927.0
2021-04-01,7.0,7.14,6.85,7.1,147810.0
2021-04-06,7.21,7.74,7.21,7.71,211983.0
2021-04-07,7.75,7.8,7.59,7.66,114009.0
2021-04-08,7.58,7.58,7.3,7.5,291315.0
2021-04-09,7.51,7.58,7.3,7.46,181161.0
2021-04-12,7.5,7.65,7.27,7.54,95096.0
2021-04-13,7.6,7.94,7.6,7.77,108620.0
2021-04-14,7.77,8.08,7.77,7.9,113120.0
2021-04-15,7.9,8.02,7.8,7.92,73438.0
2021-04-16,7.95,8.15,7.95,8.1,55056.0
2021-04-19,8.14,8.23,7.92,7.92,66254.0
2021-04-20,8.0,8.04,7.88,7.93,51239.0
2021-04-21,7.91,8.18,7.73,7.87,88288.0
2021-04-22,8.0,8.14,7.92,8.05,223964.0
2021-04-23,8.05,8.35,8.05,8.22,109477.0
2021-04-26,8.35,8.43,8.15,8.35,130640.0
2021-04-27,8.41,8.78,8.4,8.59,185853.0
2021-04-28,8.49,8.49,8.12,8.27,91074.0
2021-04-29,8.27,8.27,8.03,8.1,60696.0
2021-04-30,8.1,8.17,7.85,8.09,94216.0
2021-05-03,7.99,8.19,7.89,7.98,64408.0
2021-05-04,7.98,8.2,7.89,8.0,138522.0
2021-05-05,8.07,8.15,7.83,7.94,115999.0
2021-05-06,8.05,8.05,7.61,7.77,103251.0
2021-05-07,7.74,7.94,7.57,7.74,51647.0
2021-05-10,7.74,7.79,7.57,7.7,61505.0
2021-05-11,7.6,7.85,7.3,7.85,169151.0
2021-05-12,7.75,7.75,7.4,7.5,141606.0
2021-05-13,7.39,7.54,7.31,7.34,85133.0
2021-05-14,7.37,7.67,7.37,7.45,76435.0
2021-05-17,7.5,7.83,7.5,7.67,80155.0
2021-05-18,7.65,7.74,7.5,7.58,38519.0
2021-05-19,7.55,7.55,7.35,7.38,40103.0
2021-05-20,7.38,7.6,7.34,7.42,76536.0
2021-05-21,7.5,7.6,7.46,7.53,45904.0
2021-05-24,7.51,7.58,7.32,7.49,70427.0
2021-05-25,7.5,7.51,7.33,7.45,47655.0
2021-05-26,7.43,7.54,7.38,7.41,138425.0
2021-05-27,7.46,7.75,7.46,7.75,76034.0
2021-05-28,7.75,7.85,7.53,7.65,164127.0
2021-05-31,7.65,7.71,7.43,7.6,91901.0
2021-06-01,7.53,7.57,7.43,7.51,46561.0
2021-06-02,7.44,7.595,7.41,7.58,121952.0
2021-06-03,7.55,7.58,7.46,7.51,80646.0
2021-06-04,7.58,7.6,7.48,7.52,44855.0
2021-06-07,7.55,7.87,7.55,7.7,76902.0
2021-06-08,7.6,7.84,7.6,7.81,45372.0
2021-06-09,7.85,7.93,7.74,7.79,57900.0
2021-06-10,7.79,8.15,7.79,8.0,137097.0
2021-06-11,8.0,8.05,7.745,7.81,120879.0
2021-06-15,7.83,7.94,7.75,7.79,105332.0
2021-06-16,7.73,7.74,7.55,7.66,93808.0
2021-06-17,7.66,7.7,7.56,7.61,63896.0
2021-06-18,7.6,8.1,7.6,8.06,162262.0
2021-06-21,7.65,7.94,7.65,7.75,56720.0
2021-06-22,7.75,7.89,7.75,7.81,30830.0
2021-06-23,7.86,8.0,7.81,7.92,102514.0
2021-06-24,7.92,8.07,7.875,8.01,56823.0
2021-06-25,7.97,8.3,7.97,8.28,80975.0
2021-06-28,8.4,8.4,7.89,7.89,103124.0
2021-06-29,7.97,8.03,7.85,7.89,38384.0
2021-06-30,7.97,8.23,7.95,8.13,93254.0
2021-07-01,8.14,8.49,8.08,8.25,158390.0
2021-07-02,8.18,8.29,7.91,8.0,140915.0
2021-07-05,8.0,8.15,7.83,8.05,84280.0
2021-07-06,8.15,8.24,8.0,8.14,96086.0
2021-07-07,8.1,8.48,8.1,8.39,100981.0
2021-07-08,8.49,8.79,8.43,8.62,210995.0
2021-07-09,8.75,9.35,8.67,9.2,609869.0
2021-07-12,9.41,10.07,9.41,9.98,341011.0
2021-07-13,9.99,10.29,9.88,10.03,218969.0
2021-07-14,10.02,10.2,9.91,10.0,163784.0
2021-07-15,9.91,10.16,9.77,9.8,203450.0
2021-07-16,9.8,10.14,9.67,10.03,100863.0
2021-07-19,9.9,10.01,9.61,9.8,89140.0
2021-07-20,9.73,10.07,9.73,9.86,94163.0
2021-07-21,9.99,10.0,9.76,9.86,58755.0
2021-07-22,9.91,10.03,9.8,9.86,105905.0
2021-07-23,9.87,9.95,9.7,9.77,100687.0
2021-07-26,9.7,9.75,9.51,9.52,80599.0
2021-07-27,9.51,9.68,9.36,9.51,148252.0
2021-07-28,9.47,9.62,9.38,9.42,89989.0
2021-07-29,9.4,9.88,9.4,9.85,97304.0
2021-07-30,9.85,10.13,9.77,9.96,170654.0
2021-08-02,10.05,10.09,9.73,9.79,96829.0
2021-08-03,9.79,9.91,9.66,9.9,93569.0
2021-08-04,10.03,10.09,9.75,9.95,144317.0
2021-08-05,9.99,10.03,9.59,9.59,101718.0
2021-08-06,9.72,9.87,9.61,9.75,54459.0
2021-08-09,9.76,10.13,9.67,10.08,147545.0
2021-08-10,10.08,10.4,9.92,10.05,277807.0
2021-08-11,10.05,10.15,9.9,10.03,149159.0
2021-08-12,10.05,10.69,10.05,10.43,205765.0
2021-08-13,10.42,10.42,10.12,10.39,86839.0
2021-08-16,10.35,10.4,9.99,10.2,118516.0
2021-08-17,10.22,10.33,9.99,10.04,91152.0
2021-08-18,10.04,10.25,9.675,10.05,180182.0
2021-08-19,10.05,10.63,10.05,10.5,190834.0
2021-08-20,10.41,10.55,10.41,10.5,168696.0
2021-08-23,10.46,10.97,10.36,10.55,330798.0
2021-08-24,10.65,11.01,10.16,10.2,325144.0
2021-08-25,10.17,10.33,9.7,10.0,278101.0
2021-08-26,9.92,10.14,9.79,10.03,153374.0
2021-08-27,10.04,10.04,9.84,9.92,180193.0
2021-08-30,9.93,10.0,9.73,9.79,89016.0
2021-08-31,9.8,10.32,9.75,9.98,289859.0
2021-09-01,9.9,10.06,9.8,9.89,33613.0
2021-09-02,9.9,10.03,9.74,10.01,110819.0
2021-09-03,10.03,10.4,10.02,10.36,150473.0
2021-09-06,10.36,10.44,10.19,10.39,90349.0
2021-09-07,10.39,10.45,10.14,10.31,119549.0
2021-09-08,10.16,10.7,10.16,10.57,197247.0
2021-09-09,10.66,10.66,9.94,10.04,110606.0
2021-09-10,10.02,10.235,9.95,10.2,87531.0
2021-09-13,10.21,10.39,10.02,10.36,82528.0
2021-09-14,10.35,10.42,10.0,10.32,100023.0
2021-09-15,10.3,10.82,10.3,10.49,163646.0
2021-09-16,10.54,10.68,10.44,10.54,90949.0
2021-09-17,10.55,10.63,10.36,10.43,120294.0
2021-09-20,10.4,10.46,9.81,10.13,213603.0
2021-09-21,10.0,10.13,9.81,10.08,104488.0
2021-09-22,10.0,10.0,9.73,9.84,107207.0
2021-09-23,9.88,9.93,9.73,9.89,90279.0
2021-09-24,9.91,10.11,9.84,9.88,82521.0
2021-09-27,9.84,10.26,9.73,10.15,125574.0
2021-09-28,10.15,10.15,9.88,10.12,132618.0
2021-09-29,10.0,10.3,9.9,10.04,174710.0
2021-09-30,10.05,10.21,9.99,10.0,213861.0
2021-10-01,10.0,10.02,9.8,10.0,190817.0
2021-10-04,9.99,10.05,9.7,9.74,83272.0
2021-10-05,9.68,9.69,9.37,9.66,138044.0
2021-10-06,9.62,9.84,9.5,9.67,120851.0
2021-10-07,9.51,9.86,9.51,9.71,98824.0
2021-10-08,9.81,9.89,9.57,9.59,93515.0
2021-10-11,9.59,9.63,9.32,9.47,83629.0
2021-10-12,9.47,9.52,9.31,9.43,88963.0
2021-10-13,9.35,9.5,9.32,9.4,45869.0
2021-10-14,9.45,9.73,9.44,9.57,73233.0
2021-10-15,9.69,9.84,9.63,9.8,43812.0
2021-10-18,9.15,9.3,8.62,8.95,1172717.0
2021-10-19,8.94,8.94,8.72,8.83,462002.0
2021-10-20,8.85,9.06,8.83,8.83,174302.0
2021-10-21,8.84,8.94,8.64,8.67,355818.0
2021-10-22,8.65,8.75,8.51,8.61,194031.0
2021-10-25,8.52,8.64,8.5,8.57,609324.0
2021-10-26,8.59,8.76,8.52,8.68,669041.0
2021-10-27,8.68,8.89,8.5,8.5,168467.0
2021-10-28,8.5,8.55,8.39,8.39,132610.0
2021-10-29,8.39,8.57,8.39,8.49,271665.0
2021-11-01,8.5,8.78,8.5,8.71,88286.0
2021-11-02,8.71,8.95,8.7,8.82,103687.0
2021-11-03,8.95,8.95,8.63,8.75,163354.0
2021-11-04,8.75,8.99,8.65,8.96,162263.0
2021-11-05,8.95,9.39,8.95,9.3,195350.0
2021-11-08,9.33,9.4,9.0,9.01,100758.0
2021-11-09,9.0,9.33,8.95,9.28,109812.0
2021-11-10,9.3,9.39,9.05,9.33,141047.0
2021-11-11,9.355,9.5,9.24,9.46,90293.0
2021-11-12,9.5,9.77,9.5,9.66,138306.0
2021-11-15,9.65,9.7,9.34,9.6,89997.0
2021-11-16,9.5,9.85,9.5,9.82,162069.0
2021-11-17,9.5,9.86,9.47,9.75,111502.0
2021-11-18,9.7,9.85,9.5,9.58,103526.0
2021-11-19,9.59,9.68,9.28,9.36,63065.0
2021-11-22,9.36,9.49,9.22,9.3,51428.0
2021-11-23,9.22,9.44,9.22,9.39,291094.0
2021-11-24,9.3,9.57,9.27,9.57,108834.0
2021-11-25,9.49,9.66,9.26,9.33,122278.0
2021-11-26,9.38,9.45,9.13,9.13,78095.0
2021-11-29,8.8,9.14,8.5,9.1,248921.0
2021-11-30,9.25,9.43,9.1,9.15,128494.0
2021-12-01,9.15,9.19,9.08,9.12,70231.0
2021-12-02,9.17,9.17,8.93,9.05,86267.0
2021-12-03,9.0,9.12,8.98,9.12,185022.0
2021-12-06,9.09,9.09,8.86,9.04,191118.0
2021-12-07,9.1,9.5,9.1,9.5,110726.0
2021-12-08,9.55,9.8,9.45,9.72,114875.0
2021-12-09,9.52,10.3,9.52,10.3,239931.0
2021-12-10,10.3,10.46,9.97,10.46,140818.0
2021-12-13,10.24,10.42,9.28,9.81,412312.0
2021-12-14,9.79,9.89,9.63,9.72,81038.0
2021-12-15,9.5,9.81,9.46,9.52,94891.0
2021-12-16,9.55,9.78,9.31,9.31,61427.0
2021-12-17,9.3,9.48,9.13,9.42,219881.0
2021-12-20,9.49,9.49,9.02,9.02,78705.0
2021-12-21,9.02,9.12,8.95,9.06,136671.0
2021-12-22,9.06,9.13,8.72,8.88,180799.0
2021-12-23,8.91,9.02,8.78,8.99,159235.0
2021-12-24,9.0,9.05,8.89,8.89,52524.0
2021-12-29,8.9,9.0,8.75,8.75,142362.0
2021-12-30,8.75,8.91,8.68,8.88,222349.0
2021-12-31,8.8,8.88,8.77,8.85,31249.0
2022-01-04,8.85,8.94,8.65,8.85,117260.0
2022-01-05,8.75,8.81,8.55,8.65,95377.0
2022-01-06,8.51,8.51,8.25,8.25,142781.0
2022-01-07,8.3,8.46,8.3,8.34,68637.0
2022-01-10,8.34,8.34,8.09,8.2,91489.0
2022-01-11,8.2,8.29,8.05,8.15,82327.0
2022-01-12,8.18,8.34,8.1,8.17,66757.0
2022-01-13,8.17,8.2,7.95,8.03,129978.0
2022-01-14,8.0,8.01,7.81,8.0,8000.0
2022-01-17,8.0,8.17,7.97,8.08,170715.0
2022-01-18,8.08,8.4,8.04,8.08,78749.0
2022-01-19,8.04,8.23,8.03,8.15,74548.0
2022-01-20,8.2,8.27,7.99,8.02,102369.0
2022-01-21,8.06,8.06,7.64,7.67,341637.0
2022-01-24,7.58,7.74,7.21,7.51,203118.0
2022-01-25,7.45,7.95,7.4,7.87,439614.0
2022-01-27,8.15,8.2,7.35,7.4,153230.0
2022-01-28,7.35,7.64,7.16,7.63,317848.0
2022-01-31,7.67,8.0,7.5,7.99,127154.0
2022-02-01,8.13,8.35,8.1,8.32,154209.0
2022-02-02,8.3,8.32,8.1,8.27,107573.0
2022-02-03,8.24,8.37,7.7,7.8,202578.0
2022-02-04,7.8,8.11,7.8,8.01,108869.0
2022-02-07,8.0,8.26,7.89,8.2,72893.0
2022-02-08,8.2,8.25,7.97,8.11,84257.0
2022-02-09,8.21,8.39,8.06,8.39,119952.0
2022-02-10,8.43,8.6,8.12,8.15,124853.0
2022-02-11,8.11,8.16,7.72,7.73,143464.0
2022-02-14,7.6,7.73,7.39,7.44,230102.0
2022-02-15,7.43,7.54,7.28,7.41,226826.0
2022-02-16,7.51,7.99,7.48,7.86,204025.0
2022-02-17,7.94,7.94,7.67,7.75,215237.0
2022-02-18,7.6,7.75,7.52,7.65,139350.0
2022-02-21,7.7,7.83,7.47,7.75,121976.0
2022-02-22,7.7,7.7,7.13,7.35,298583.0
2022-02-23,7.4,7.69,7.34,7.48,71174.0
2022-02-24,7.4,7.4,7.03,7.15,253011.0
2022-02-25,7.32,7.46,7.14,7.28,153203.0
2022-02-28,7.25,7.65,7.25,7.53,139388.0
2022-03-01,7.78,8.09,7.55,8.09,228030.0
2022-03-02,7.94,7.94,7.71,7.8,101812.0
2022-03-03,7.82,7.9,7.57,7.63,111047.0
2022-03-04,7.53,7.57,7.14,7.4,123898.0
2022-03-07,7.4,7.4,6.94,7.08,212129.0
2022-03-08,7.08,7.08,6.73,6.89,256742.0
2022-03-09,6.9,7.08,6.89,7.0,62766.0
2022-03-10,7.0,7.32,7.0,7.11,84566.0
2022-03-11,7.11,7.11,6.77,6.79,65990.0
2022-03-14,6.83,6.94,6.73,6.83,88769.0
2022-03-15,6.79,6.88,6.64,6.8,132793.0
2022-03-16,6.94,7.04,6.83,7.04,177124.0
2022-03-17,7.06,7.15,6.84,6.99,266947.0
2022-03-18,7.02,7.14,6.95,7.1,122088.0
2022-03-21,7.1,7.17,6.91,6.96,133672.0
2022-03-22,6.97,7.0,6.8,6.93,235054.0
2022-03-23,6.99,7.02,6.89,6.95,172143.0
2022-03-24,6.94,7.0,6.81,6.86,109973.0
2022-03-25,6.9,6.9,6.65,6.74,209113.0
2022-03-28,6.72,6.75,6.48,6.5,272366.0
2022-03-29,6.52,6.64,6.4,6.52,397826.0
2022-03-30,6.53,6.93,6.53,6.83,220957.0
2022-03-31,6.8,6.8,6.54,6.65,124795.0
2022-04-01,6.67,6.67,6.44,6.44,105953.0
2022-04-04,6.46,6.47,6.34,6.42,170048.0
2022-04-05,6.49,6.54,6.33,6.4,161190.0
2022-04-06,6.4,6.51,6.28,6.39,138344.0
2022-04-07,6.34,6.34,6.13,6.21,197841.0
2022-04-08,6.2,6.27,6.1,6.1,131975.0
2022-04-11,6.08,6.19,5.98,6.03,347404.0
2022-04-12,6.03,6.03,5.86,5.94,301525.0
2022-04-13,5.9,6.07,5.9,5.93,207693.0
2022-04-14,6.01,6.07,5.95,5.98,153701.0
2022-04-19,5.98,6.25,5.98,6.08,208003.0
2022-04-20,6.15,6.42,6.15,6.32,342700.0
2022-04-21,6.33,6.33,6.05,6.1,164118.0
2022-04-22,6.16,6.16,5.88,5.92,223969.0
2022-04-26,5.88,5.9,5.62,5.7,179832.0
2022-04-27,5.69,5.73,5.45,5.64,337258.0
2022-04-28,5.8,6.3,5.74,5.99,569991.0
2022-04-29,6.1,6.27,5.88,6.12,258088.0
2022-05-02,6.0,6.11,5.91,6.02,120013.0
2022-05-03,6.05,6.22,5.92,5.97,127826.0
2022-05-04,5.98,6.06,5.75,5.75,169652.0
2022-05-05,5.85,5.97,5.82,5.83,103140.0
2022-05-06,5.75,5.75,5.55,5.63,170586.0
2022-05-09,5.61,5.61,5.29,5.45,262404.0
2022-05-10,5.35,5.53,4.99,5.41,318060.0
2022-05-11,5.4,5.41,5.3,5.33,100637.0
2022-05-12,5.36,5.48,5.09,5.47,431100.0
2022-05-13,5.49,5.62,5.41,5.52,257481.0
2022-05-16,5.6,5.9,5.6,5.76,153591.0
2022-05-17,5.77,5.78,5.61,5.74,90988.0
2022-05-18,5.76,5.94,5.76,5.91,82532.0
2022-05-19,5.78,5.78,5.63,5.69,111753.0
2022-05-20,5.69,6.09,5.69,6.09,166407.0
2022-05-23,6.0,6.12,5.82,5.95,113647.0
2022-05-24,5.91,6.02,5.77,5.9,117976.0
2022-05-25,5.98,6.04,5.86,6.01,203488.0
2022-05-26,6.03,6.32,6.03,6.3,196344.0
2022-05-27,6.35,6.47,6.25,6.35,247683.0
2022-05-30,6.46,6.63,6.43,6.63,160322.0
2022-05-31,6.65,6.65,6.52,6.63,168400.0
2022-06-01,6.54,6.86,6.54,6.75,226198.0
2022-06-02,6.8,6.87,6.66,6.84,91546.0
2022-06-03,7.0,7.08,6.92,7.0,180118.0
2022-06-06,7.02,7.11,6.87,7.04,154272.0
2022-06-07,7.06,7.28,7.06,7.15,205779.0
2022-06-08,7.23,7.65,7.23,7.42,246838.0
2022-06-09,7.42,7.53,7.12,7.2,195756.0
2022-06-10,7.4,7.47,7.2,7.27,181757.0
2022-06-14,6.99,6.99,6.4,6.55,351269.0
2022-06-15,6.6,6.77,6.37,6.42,255214.0
2022-06-16,6.53,6.72,6.47,6.62,186088.0
2022-06-17,6.4,6.7,6.28,6.7,304797.0
2022-06-20,6.72,6.77,6.39,6.5,127821.0
2022-06-21,6.5,6.68,6.45,6.5,87174.0
2022-06-22,6.55,6.71,6.44,6.52,129483.0
2022-06-23,6.54,6.8,6.51,6.8,107847.0
2022-06-24,6.86,7.35,6.85,7.35,91772.0
2022-06-27,7.45,7.92,7.43,7.9,253396.0
2022-06-28,7.95,7.95,7.49,7.6,111215.0
2022-06-29,7.49,7.6,7.27,7.56,136653.0
2022-06-30,7.56,7.63,7.36,7.54,120572.0
2022-07-01,7.57,7.91,7.57,7.76,142445.0
2022-07-04,7.89,7.89,7.51,7.51,79948.0
2022-07-05,7.54,7.585,7.42,7.47,62472.0
2022-07-06,7.47,8.13,7.47,7.95,174810.0
2022-07-07,7.99,7.99,7.62,7.67,138415.0
2022-07-08,7.74,8.07,7.74,8.01,248670.0
2022-07-11,8.08,8.13,7.57,7.62,88396.0
2022-07-12,7.59,7.78,7.45,7.56,90751.0
2022-07-13,7.58,7.7,7.44,7.66,83021.0
2022-07-14,7.64,7.99,7.63,7.85,91841.0
2022-07-15,7.6,7.93,7.6,7.93,49988.0
2022-07-18,7.94,8.2,7.93,8.05,94742.0
2022-07-19,8.07,8.1,7.98,8.0,88583.0
2022-07-20,8.02,8.48,7.99,8.45,186788.0
2022-07-21,8.64,8.87,8.59,8.74,261166.0
2022-07-22,8.83,8.87,8.55,8.65,151542.0
2022-07-25,8.65,8.65,8.3,8.39,87230.0
2022-07-26,8.4,8.46,8.24,8.35,89583.0
2022-07-27,8.35,8.41,8.23,8.3,170692.0
2022-07-28,8.72,9.21,8.5,9.1,344384.0
2022-07-29,9.2,9.49,9.12,9.4,172373.0
2022-08-01,9.85,10.08,9.78,9.89,437231.0
2022-08-02,9.88,10.1,9.83,9.84,420324.0
2022-08-03,9.8,10.04,9.64,9.99,316953.0
2022-08-04,10.0,10.17,9.82,9.84,380904.0
2022-08-05,9.93,10.25,9.93,10.1,298024.0
2022-08-08,10.09,10.09,9.5,9.65,200441.0
2022-08-09,9.62,9.69,9.44,9.49,181134.0
2022-08-10,9.41,9.41,9.05,9.19,233756.0
2022-08-11,9.2,9.34,8.9,9.04,169111.0
2022-08-12,9.05,9.22,9.0,9.22,125504.0
2022-08-15,9.26,9.46,9.17,9.45,164879.0
2022-08-16,9.5,9.72,9.39,9.64,141323.0
2022-08-17,9.6,9.62,9.22,9.55,76924.0
2022-08-18,9.3,9.46,9.17,9.17,117544.0
2022-08-19,9.3,9.3,9.03,9.13,60887.0
2022-08-22,8.85,9.28,8.68,8.8,329747.0
2022-08-23,8.64,8.89,8.4,8.44,187612.0
2022-08-24,8.45,8.68,8.17,8.29,256929.0
2022-08-25,8.5,8.55,8.24,8.42,187333.0
2022-08-26,8.42,8.73,8.37,8.67,213271.0
2022-08-29,8.36,8.86,8.29,8.63,165387.0
2022-08-30,8.6,8.75,8.29,8.62,136893.0
2022-08-31,8.5,8.93,8.48,8.75,98701.0
2022-09-01,8.7,8.7,8.49,8.52,38409.0
2022-09-02,8.6,8.76,8.42,8.43,71149.0
2022-09-05,8.34,8.55,8.28,8.29,85873.0
2022-09-06,8.3,8.62,8.3,8.48,79229.0
2022-09-07,8.41,8.78,8.35,8.64,140082.0
2022-09-08,8.4,8.64,8.38,8.5,152246.0
2022-09-09,8.47,8.67,8.27,8.47,160043.0
2022-09-12,8.6,8.6,8.31,8.36,74935.0
2022-09-13,8.37,8.37,8.21,8.31,61103.0
2022-09-14,8.02,8.15,7.98,8.13,74564.0
2022-09-15,8.45,8.5,8.13,8.5,136360.0
2022-09-16,8.43,8.49,8.18,8.39,132931.0
2022-09-19,8.39,8.43,8.15,8.16,92052.0
2022-09-20,8.22,8.3,8.02,8.15,74589.0
2022-09-21,8.03,8.19,8.02,8.1,107933.0
2022-09-23,8.03,8.1,7.58,7.64,138871.0
2022-09-26,7.3,7.44,7.17,7.34,312063.0
2022-09-27,7.33,7.44,7.24,7.4,85123.0
2022-09-28,7.2,7.37,7.11,7.2,131142.0
2022-09-29,7.33,7.58,7.32,7.42,146995.0
2022-09-30,7.25,7.31,7.13,7.23,95356.0
2022-10-03,7.15,7.22,7.05,7.16,48651.0
2022-10-04,7.25,7.45,7.24,7.37,88309.0
2022-10-05,7.39,7.9,7.39,7.88,147165.0
2022-10-06,7.88,7.96,7.68,7.69,84747.0
2022-10-07,7.67,7.75,7.58,7.59,40412.0
2022-10-10,7.45,7.46,7.02,7.05,178050.0
2022-10-11,7.0,7.04,6.86,6.98,159120.0
2022-10-12,7.05,7.07,6.83,6.91,180374.0
2022-10-13,6.89,6.95,6.82,6.84,125542.0
2022-10-14,7.07,7.07,6.92,6.98,156538.0
2022-10-17,6.92,6.94,6.83,6.87,103070.0
2022-10-18,6.95,7.05,6.92,7.01,189482.0
2022-10-19,7.05,7.48,7.02,7.45,245584.0
2022-10-20,7.4,7.4,7.14,7.22,153049.0
2022-10-21,7.22,7.26,7.14,7.22,76822.0
2022-10-24,7.4,7.52,7.3,7.38,130241.0
2022-10-25,7.31,8.46,7.31,8.38,291519.0
2022-10-26,8.38,8.4,8.04,8.3,215589.0
2022-10-27,8.3,8.81,8.2,8.49,178651.0
2022-10-28,8.4,8.7,8.31,8.67,120422.0
2022-10-31,8.79,8.83,8.04,8.14,145294.0
2022-11-01,8.21,8.75,8.13,8.6,125573.0
2022-11-02,8.65,8.65,8.37,8.38,81637.0
2022-11-03,8.08,8.25,8.05,8.2,114000.0
2022-11-04,8.15,8.15,7.8,8.07,221584.0
2022-11-07,8.15,8.15,7.96,8.02,83922.0
2022-11-08,7.96,8.14,7.89,7.97,66416.0
2022-11-09,8.07,8.12,7.88,8.05,58969.0
2022-11-10,7.9,8.01,7.82,7.88,46193.0
2022-11-11,8.27,8.99,8.27,8.5,307231.0
2022-11-14,8.45,8.45,8.11,8.22,77413.0
2022-11-15,8.14,8.33,8.01,8.26,37643.0
2022-11-16,8.26,8.43,8.16,8.3,106959.0
2022-11-17,8.34,8.76,8.23,8.52,128366.0
2022-11-18,8.5,8.52,8.29,8.29,43783.0
2022-11-21,8.45,8.6,8.3,8.53,78710.0
2022-11-22,8.57,8.57,8.16,8.16,36894.0
2022-11-23,8.21,8.55,8.21,8.39,59418.0
2022-11-24,8.35,8.37,8.25,8.32,34992.0
2022-11-25,8.35,8.41,8.19,8.29,14348.0
2022-11-28,8.24,8.24,8.01,8.15,48253.0
2022-11-29,8.15,8.275,8.02,8.09,51862.0
2022-11-30,8.09,8.34,8.08,8.31,44902.0
2022-12-01,8.3,8.6,8.29,8.55,107730.0
2022-12-02,8.55,8.55,8.18,8.22,74287.0
2022-12-05,8.19,8.25,8.04,8.04,42574.0
2022-12-06,8.15,8.15,7.76,7.89,74381.0
2022-12-07,8.09,8.09,7.56,7.63,68227.0
2022-12-08,7.63,7.84,7.59,7.74,130126.0
2022-12-09,7.74,7.76,7.6,7.71,66157.0
2022-12-12,7.7,7.75,7.6,7.69,63230.0
2022-12-13,7.75,7.86,7.67,7.67,59535.0
2022-12-14,7.67,7.76,7.65,7.75,29250.0
2022-12-15,7.75,7.97,7.62,7.95,108395.0
2022-12-16,7.73,7.95,7.66,7.84,77270.0
2022-12-19,7.73,7.87,7.71,7.87,28059.0
2022-12-20,7.77,7.87,7.72,7.8,106704.0
2022-12-21,7.77,7.96,7.77,7.85,57480.0
2022-12-22,7.8,8.02,7.8,7.84,150668.0
2022-12-23,7.8,7.83,7.53,7.59,45964.0
2022-12-28,7.59,7.61,7.25,7.4,97571.0
2022-12-29,7.38,7.48,7.23,7.36,128025.0
2022-12-30,7.39,7.6,7.39,7.48,44810.0
2023-01-03,7.33,7.75,7.33,7.75,57213.0
2023-01-04,7.85,7.85,7.65,7.72,28890.0
2023-01-05,7.74,8.05,7.72,7.94,57529.0
2023-01-06,7.95,8.03,7.89,7.96,36127.0
2023-01-09,7.98,8.16,7.88,8.08,65497.0
2023-01-10,8.15,8.21,8.0,8.0,83420.0
2023-01-11,8.1,8.18,8.02,8.08,27240.0
2023-01-12,8.1,8.33,8.07,8.27,67196.0
2023-01-13,8.28,8.35,8.12,8.22,36073.0
2023-01-16,8.35,8.37,8.15,8.2,32009.0
2023-01-17,8.15,8.15,7.91,8.01,84663.0
2023-01-18,7.99,8.22,7.99,8.17,39116.0
2023-01-19,8.17,8.17,8.04,8.07,20770.0
2023-01-20,8.09,8.11,8.0,8.05,27920.0
2023-01-23,8.07,8.22,8.05,8.09,60232.0
2023-01-24,8.13,8.2,8.01,8.06,59044.0
2023-01-25,8.01,8.13,7.95,8.06,29293.0
2023-01-27,8.06,8.1,7.9,8.1,59861.0
2023-01-30,8.12,8.25,8.1,8.18,89837.0
2023-01-31,8.05,8.05,7.52,7.57,142844.0
2023-02-01,7.6,7.67,7.25,7.26,186739.0
2023-02-02,7.3,7.66,7.27,7.66,178035.0
2023-02-03,7.7,7.91,7.62,7.81,222075.0
2023-02-06,7.8,7.81,7.51,7.71,106981.0
2023-02-07,7.58,7.69,7.44,7.49,182614.0
2023-02-08,7.4,7.45,7.23,7.29,135101.0
2023-02-09,7.25,7.3,7.08,7.25,126461.0
2023-02-10,7.2,7.28,7.08,7.17,169116.0
2023-02-13,8.0,8.2,7.64,7.89,323682.0
2023-02-14,7.97,8.13,7.69,8.0,389097.0
2023-02-15,8.07,8.16,7.89,8.16,95702.0
2023-02-16,8.08,8.52,8.08,8.47,129285.0
2023-02-17,8.35,8.51,8.24,8.27,117490.0
2023-02-20,8.3,8.34,8.07,8.2,46643.0
2023-02-21,8.14,8.31,8.1,8.1,77183.0
2023-02-22,8.15,8.3,7.93,8.25,77371.0
2023-02-23,8.21,8.28,8.0,8.05,93955.0
2023-02-24,8.08,8.37,8.08,8.33,84057.0
2023-02-27,8.28,8.28,7.94,8.01,77264.0
2023-02-28,8.01,8.36,8.01,8.31,87142.0
2023-03-01,8.24,8.34,8.15,8.32,73249.0
2023-03-02,8.3,8.48,8.27,8.46,105496.0
2023-03-03,8.38,8.74,8.31,8.74,146142.0
2023-03-06,8.74,8.8,8.59,8.59,118283.0
2023-03-07,8.68,8.79,8.57,8.78,88209.0
2023-03-08,8.7,8.76,8.43,8.7,181013.0
2023-03-09,8.61,8.95,8.61,8.95,138748.0
2023-03-10,8.88,8.97,8.78,8.88,88157.0
2023-03-13,8.7,8.92,8.595,8.84,129969.0
2023-03-14,8.79,8.8,8.47,8.58,123591.0
2023-03-15,8.7,8.79,8.57,8.58,72063.0
2023-03-16,8.65,8.65,8.45,8.61,113959.0
2023-03-17,8.68,8.87,8.6,8.83,149782.0
2023-03-20,8.8,8.8,8.49,8.55,101824.0
2023-03-21,8.5,8.88,8.5,8.88,102831.0
2023-03-22,8.9,8.98,8.77,8.92,76270.0
2023-03-23,8.95,8.95,8.67,8.92,48240.0
2023-03-24,8.93,8.93,8.53,8.69,145229.0
2023-03-27,8.65,8.88,8.64,8.86,102258.0
2023-03-28,8.85,8.95,8.7,8.8,74119.0
2023-03-29,8.76,8.78,8.49,8.51,97538.0
2023-03-30,8.57,8.86,8.57,8.8,162535.0
2023-03-31,8.77,8.91,8.65,8.65,95279.0
2023-04-03,8.65,8.78,8.51,8.59,80816.0
2023-04-04,8.69,8.69,8.47,8.68,84129.0
2023-04-05,8.63,8.75,8.52,8.6,46706.0
2023-04-06,8.54,8.8,8.48,8.56,67887.0
2023-04-11,8.6,8.75,8.58,8.7,74142.0
2023-04-12,8.7,8.92,8.66,8.82,94983.0
2023-04-13,8.5,8.85,8.5,8.72,71795.0
2023-04-14,8.81,9.27,8.81,8.94,158196.0
2023-04-17,8.95,9.05,8.82,8.92,73218.0
2023-04-18,8.8,8.85,8.64,8.76,50820.0
2023-04-19,8.65,8.83,8.52,8.72,93135.0
2023-04-20,8.58,8.77,8.58,8.61,91714.0
2023-04-21,8.62,8.96,8.56,8.93,83474.0
2023-04-24,8.9,8.96,8.56,8.81,42614.0
2023-04-26,8.8,8.81,8.52,8.64,32679.0
2023-04-27,8.64,8.79,8.56,8.63,37059.0
2023-04-28,8.7,8.93,8.61,8.75,73724.0
2023-05-01,8.75,8.82,8.51,8.53,46845.0
2023-05-02,8.63,8.85,8.55,8.82,125838.0
2023-05-03,8.75,8.9,8.66,8.9,120229.0
2023-05-04,8.9,9.34,8.86,9.15,171790.0
2023-05-05,9.15,9.21,8.75,8.8,92982.0
2023-05-08,8.91,8.91,8.55,8.82,111228.0
2023-05-09,8.78,8.98,8.67,8.75,67308.0
2023-05-10,8.73,8.86,8.66,8.81,71106.0
2023-05-11,8.81,8.93,8.71,8.88,59013.0
2023-05-12,8.75,9.03,8.75,8.9,82984.0
2023-05-15,8.9,8.98,8.78,8.85,28062.0
2023-05-16,8.86,8.99,8.78,8.9,59703.0
2023-05-17,8.9,8.96,8.77,8.95,64866.0
2023-05-18,9.0,9.18,8.79,8.85,92320.0
2023-05-19,9.0,9.17,8.96,9.05,63568.0
2023-05-22,9.03,9.09,8.85,9.05,30704.0
2023-05-23,9.05,9.09,8.89,8.96,42983.0
2023-05-24,8.85,8.85,8.57,8.78,70755.0
2023-05-25,8.77,8.77,8.67,8.74,36204.0
2023-05-26,8.74,9.69,8.74,9.44,415529.0
2023-05-29,9.48,9.9,9.41,9.61,251886.0
2023-05-30,9.6,9.91,9.47,9.85,140440.0
2023-05-31,9.85,9.85,9.37,9.43,106241.0
2023-06-01,9.43,9.52,9.15,9.45,105897.0
2023-06-02,9.57,9.64,9.27,9.31,81561.0
2023-06-05,9.35,9.43,9.21,9.24,49383.0
2023-06-06,9.22,9.32,9.05,9.1,66188.0
2023-06-07,9.2,9.39,9.08,9.28,88910.0
2023-06-08,9.31,9.31,9.17,9.21,42821.0
2023-06-09,9.13,9.29,9.04,9.09,59922.0
2023-06-13,9.1,9.38,9.1,9.37,57047.0
2023-06-14,9.42,9.5,9.36,9.43,94547.0
2023-06-15,9.45,9.68,9.42,9.5,125454.0
2023-06-16,9.7,9.8,9.61,9.8,78603.0
2023-06-19,9.84,10.12,9.78,9.95,154114.0
2023-06-20,9.95,9.96,9.49,9.64,78481.0
2023-06-21,9.65,9.81,9.62,9.68,57735.0
2023-06-22,9.71,9.74,9.56,9.64,62596.0
2023-06-23,9.6,9.68,9.22,9.32,80887.0
2023-06-26,9.29,9.415,9.08,9.28,86838.0
2023-06-27,9.27,9.27,8.99,9.04,60521.0
2023-06-28,9.13,9.37,9.08,9.3,147671.0
2023-06-29,9.25,9.37,9.14,9.3,80955.0
2023-06-30,9.1,9.32,9.1,9.29,82623.0
2023-07-03,9.35,9.53,9.04,9.31,104150.0
2023-07-04,9.42,9.42,9.09,9.18,67712.0
2023-07-05,9.17,9.17,8.89,9.0,100739.0
2023-07-06,8.99,9.13,8.93,9.02,47166.0
2023-07-07,8.99,8.99,8.78,8.83,77407.0
2023-07-10,8.72,8.89,8.61,8.63,84035.0
2023-07-11,8.66,8.84,8.66,8.79,64555.0
2023-07-12,8.89,8.9,8.78,8.82,28637.0
2023-07-13,8.9,9.1,8.9,8.92,55979.0
2023-07-14,9.01,9.17,8.95,9.17,85677.0
2023-07-17,9.1,9.27,9.06,9.24,95662.0
2023-07-18,9.24,9.28,9.15,9.26,58182.0
2023-07-19,9.3,9.57,9.21,9.38,149763.0
2023-07-20,9.47,9.47,9.16,9.25,105069.0
2023-07-21,9.21,9.21,8.75,8.81,71183.0
2023-07-24,8.82,8.82,8.65,8.7,58814.0
2023-07-25,8.72,8.97,8.68,8.9,119393.0
2023-07-26,8.88,9.04,8.82,9.02,56020.0
2023-07-27,9.12,9.23,8.99,9.23,61854.0
2023-07-28,9.2,9.27,9.1,9.13,82998.0
2023-07-31,9.17,9.44,9.115,9.41,116809.0
2023-08-01,9.42,9.44,9.205,9.25,42926.0
2023-08-02,9.25,9.47,9.22,9.39,71837.0
2023-08-03,9.11,9.36,9.11,9.2,73707.0
2023-08-04,9.2,9.49,9.18,9.49,46455.0
2023-08-07,9.5,9.71,9.5,9.6,93099.0
2023-08-08,9.6,9.85,9.5,9.8,111164.0
2023-08-09,9.78,10.3,9.64,10.03,291973.0
2023-08-10,9.9,10.23,9.72,10.05,86790.0
2023-08-11,10.15,10.24,10.02,10.05,102077.0
2023-08-14,10.0,10.15,9.91,9.92,62632.0
2023-08-15,9.97,10.17,9.92,9.99,144398.0
2023-08-16,9.9,10.01,9.85,9.93,123893.0
2023-08-17,9.89,10.2,9.815,10.15,122204.0
2023-08-18,10.06,10.36,10.0,10.3,142609.0
2023-08-21,11.35,12.5,11.02,11.4,973007.0
2023-08-22,11.5,12.59,11.5,12.46,636068.0
2023-08-23,12.44,13.025,12.4,12.99,397059.0
2023-08-24,13.04,13.34,12.84,13.34,481534.0
2023-08-25,13.18,13.93,13.05,13.88,321917.0
2023-08-28,14.1,14.42,13.52,13.7,741879.0
2023-08-29,13.57,14.34,13.57,14.18,281469.0
2023-08-30,14.2,14.31,13.78,13.92,356388.0
2023-08-31,14.0,14.1,13.89,13.95,396955.0
2023-09-01,14.0,14.35,13.74,14.29,238296.0
2023-09-04,14.3,14.67,14.03,14.06,144899.0
2023-09-05,14.08,14.25,13.91,14.07,122346.0
2023-09-06,13.84,14.49,13.84,14.29,185162.0
2023-09-07,14.29,14.29,14.29,14.29,0.0
2023-09-08,13.25,13.3,12.84,12.91,676522.0
2023-09-11,12.86,13.09,12.79,13.0,44959.0
2023-09-12,13.05,13.48,13.01,13.35,274198.0
2023-09-13,13.17,13.65,13.1,13.62,266357.0
2023-09-14,13.5,13.5,12.96,13.2,233550.0
2023-09-15,13.31,13.44,13.18,13.35,187705.0
2023-09-18,13.28,13.29,13.1,13.13,104807.0
2023-09-19,13.32,13.55,13.19,13.4,239676.0
2023-09-20,13.3,13.73,13.3,13.64,208406.0
2023-09-21,13.58,13.98,13.51,13.76,387030.0
2023-09-22,13.56,13.65,13.29,13.62,233047.0
2023-09-25,13.22,13.66,12.3,13.62,510810.0
2023-09-26,13.5,13.98,13.5,13.63,210856.0
2023-09-27,13.6,13.71,13.22,13.69,204454.0
2023-09-28,13.76,13.97,13.55,13.59,202130.0
2023-09-29,13.59,13.66,13.42,13.53,172455.0
2023-10-02,13.62,13.72,13.21,13.24,134200.0
2023-10-03,13.18,13.44,13.18,13.32,100446.0
2023-10-04,13.18,13.29,12.97,13.21,104014.0
2023-10-05,13.35,13.44,13.19,13.34,105772.0
2023-10-06,13.28,13.35,13.06,13.13,117816.0
2023-10-09,13.13,13.48,13.1,13.18,172423.0
2023-10-10,13.25,13.57,13.25,13.48,273931.0
2023-10-11,13.5,13.55,13.2,13.33,107382.0
2023-10-12,13.45,13.92,13.35,13.84,250602.0
2023-10-13,13.62,13.89,13.37,13.46,68779.0
2023-10-16,13.43,13.43,13.11,13.26,118012.0
2023-10-17,13.26,13.62,13.26,13.6,188251.0
2023-10-18,13.56,13.74,13.43,13.7,135555.0
2023-10-19,13.49,13.99,13.38,13.99,281267.0
2023-10-20,14.0,14.18,13.64,13.79,156743.0
2023-10-23,13.74,13.74,13.52,13.68,132706.0
2023-10-24,13.74,14.0,12.91,13.52,237092.0
2023-10-25,13.5,14.28,13.46,13.85,190318.0
2023-10-26,13.65,13.85,13.21,13.38,165284.0
2023-10-27,13.4,13.4,12.75,12.82,176637.0
2023-10-30,12.71,12.92,12.4,12.88,214414.0
2023-10-31,13.0,13.26,12.48,12.52,142150.0
2023-11-01,12.54,13.24,12.54,13.22,137731.0
2023-11-02,13.22,13.66,13.15,13.64,129594.0
2023-11-03,13.51,13.63,13.2,13.22,86618.0
2023-11-06,13.2,13.32,12.6,12.82,148369.0
2023-11-07,12.95,13.04,12.73,13.0,75959.0
2023-11-08,13.14,13.37,13.03,13.16,120750.0
2023-11-09,13.19,13.23,12.88,13.01,93555.0
2023-11-10,12.915,13.14,12.88,13.05,96423.0
2023-11-13,13.14,13.35,12.99,13.24,132798.0
2023-11-14,13.09,13.55,13.09,13.55,178071.0
2023-11-15,13.65,14.26,13.61,14.15,349239.0
2023-11-16,14.0,14.59,13.8,14.53,319754.0
2023-11-17,14.6,14.95,14.5,14.9,240795.0
2023-11-20,15.0,15.25,14.68,15.07,296309.0
2023-11-21,15.08,15.25,14.38,14.72,236402.0
2023-11-22,14.79,15.04,14.51,14.71,214050.0
2023-11-23,14.67,15.2,14.62,14.84,237875.0
2023-11-24,14.84,15.08,14.62,14.97,166505.0
2023-11-27,14.95,15.13,14.82,15.0,236771.0
2023-11-28,15.05,15.1,14.43,14.58,272499.0
2023-11-29,14.89,14.89,14.02,14.78,263754.0
2023-11-30,14.78,15.45,14.63,14.97,2001317.0
2023-12-01,14.97,15.31,14.17,14.54,252566.0
2023-12-04,14.74,14.97,14.5,14.6,185774.0
2023-12-05,14.65,14.735,14.28,14.68,157866.0
2023-12-06,14.63,15.19,14.56,15.01,238561.0
2023-12-07,14.99,14.99,14.74,14.81,103233.0
2023-12-08,14.86,14.86,14.18,14.2,158652.0
2023-12-11,14.15,14.46,14.03,14.39,165631.0
2023-12-12,14.5,14.97,14.14,14.97,288167.0
2023-12-13,14.74,15.94,14.71,15.7,434575.0
2023-12-14,15.76,16.31,15.76,16.27,630201.0
2023-12-15,16.27,16.5,16.02,16.17,1213561.0
2023-12-18,16.33,16.39,15.32,15.45,152183.0
2023-12-19,15.63,16.22,15.4,16.2,194961.0
2023-12-20,16.25,16.33,16.02,16.02,236505.0
2023-12-21,15.91,16.01,15.33,15.86,242398.0
2023-12-22,15.86,15.95,15.56,15.91,81638.0
2023-12-27,15.85,16.225,15.72,16.22,125632.0
2023-12-28,16.21,16.4,16.1,16.3,81499.0
2023-12-29,16.25,16.44,16.12,16.18,81729.0
2024-01-02,16.3,16.32,16.03,16.17,80145.0
2024-01-03,16.0,16.0,15.6,15.7,109977.0
2024-01-04,15.66,16.44,15.45,16.44,129993.0
2024-01-05,16.52,16.6,16.175,16.27,249798.0
2024-01-08,16.37,16.47,15.87,16.25,155851.0
2024-01-09,16.37,16.82,16.3,16.82,195342.0
2024-01-10,16.85,17.15,16.76,17.1,229515.0
2024-01-11,17.34,17.56,16.95,17.45,220825.0
2024-01-12,17.42,17.74,17.18,17.74,95550.0
2024-01-15,17.91,17.94,17.15,17.54,248162.0
2024-01-16,17.28,17.3,16.855,17.07,211065.0
2024-01-17,17.13,17.31,16.94,17.11,222709.0
2024-01-18,16.9,17.24,16.9,17.05,175790.0
2024-01-19,17.45,17.5,17.23,17.43,112841.0
2024-01-22,17.63,17.63,17.18,17.28,205398.0
2024-01-23,17.29,17.41,17.11,17.37,173919.0
2024-01-24,17.37,17.37,16.9,17.27,198923.0
2024-01-25,17.36,17.36,16.93,17.18,109186.0
2024-01-29,17.18,17.18,16.63,17.04,178772.0
2024-01-30,17.05,17.39,16.97,17.29,237381.0
2024-01-31,17.08,17.09,15.98,16.51,423250.0
2024-02-01,16.18,16.95,16.03,16.03,300189.0
2024-02-02,16.21,16.32,15.94,16.11,226908.0
2024-02-05,15.8,16.05,15.52,15.55,246231.0
2024-02-06,15.44,15.66,15.08,15.24,312895.0
2024-02-07,15.32,15.37,14.81,15.15,372949.0
2024-02-08,15.46,15.6,15.14,15.19,270172.0
2024-02-09,15.17,16.16,15.0,16.03,321542.0
2024-02-12,18.0,19.49,17.63,19.33,819589.0
2024-02-13,19.79,20.0,18.96,19.26,803820.0
2024-02-14,19.0,19.74,18.82,19.46,645514.0
2024-02-15,19.8,20.76,19.7,20.19,413817.0
2024-02-16,20.42,20.94,20.25,20.64,398335.0
2024-02-19,20.68,20.84,20.2,20.4,170105.0
2024-02-20,20.31,20.69,20.3,20.48,233646.0
2024-02-21,20.5,20.83,20.14,20.37,497330.0
2024-02-22,20.33,20.65,20.26,20.53,175594.0
2024-02-23,20.64,21.3,20.6,21.3,334409.0
2024-02-26,21.2,21.52,21.09,21.42,204974.0
2024-02-27,21.58,22.01,21.36,21.84,245248.0
2024-02-28,21.6,21.78,21.4,21.78,268761.0
2024-02-29,21.8,23.48,21.65,23.18,504260.0
2024-03-01,23.15,23.15,21.51,21.52,225655.0
2024-03-04,21.5,21.92,21.22,21.72,291862.0
2024-03-05,21.44,21.67,21.01,21.3,348423.0
2024-03-06,21.08,21.7,20.62,21.48,341204.0
2024-03-07,21.48,21.82,21.23,21.71,268736.0
2024-03-08,21.8,22.7,21.66,22.58,230262.0
2024-03-11,22.58,22.83,22.105,22.34,285962.0
2024-03-12,22.33,22.925,22.29,22.51,212278.0
2024-03-13,22.83,23.13,22.53,23.0,343524.0
2024-03-14,22.66,23.05,22.63,22.68,221592.0
2024-03-15,22.91,23.51,22.55,23.31,2913113.0
2024-03-18,23.07,23.07,21.52,22.02,285030.0
2024-03-19,21.9,22.25,21.81,21.94,178912.0
2024-03-20,22.0,22.21,21.83,22.07,186043.0
2024-03-21,22.53,22.53,21.99,22.5,305122.0
2024-03-22,22.56,22.56,21.1,21.37,269579.0
2024-03-25,21.03,21.42,20.91,21.07,264505.0
2024-03-26,21.0,21.06,20.44,20.9,297115.0
2024-03-27,20.8,21.4,20.59,21.4,291366.0
2024-03-28,21.28,21.34,20.9,20.94,201268.0
2024-04-02,20.96,21.41,20.88,21.26,204574.0
2024-04-03,21.16,21.34,20.45,20.45,214407.0
2024-04-04,21.12,21.3,20.82,21.27,193876.0
2024-04-05,20.99,21.36,20.58,20.71,178715.0
2024-04-08,21.09,21.19,20.61,20.72,142932.0
2024-04-09,20.56,20.64,19.6,19.79,231005.0
2024-04-10,19.85,20.275,19.81,19.98,237739.0
2024-04-11,19.56,20.1,19.44,19.51,171344.0
2024-04-12,19.5,19.8,19.4,19.4,101800.0
2024-04-15,19.25,19.59,19.03,19.51,219488.0
2024-04-16,19.16,19.16,18.615,18.98,305753.0
2024-04-17,19.03,19.11,18.69,18.77,231046.0
2024-04-18,18.62,19.04,18.27,18.54,267111.0
2024-04-19,18.48,18.61,18.09,18.3,298801.0
2024-04-22,18.4,18.4,17.88,18.13,232521.0
2024-04-23,18.2,18.66,18.2,18.25,252877.0
2024-04-24,18.44,18.95,18.31,18.31,198312.0
2024-04-26,18.35,18.69,18.2,18.6,174391.0
2024-04-29,18.83,19.07,18.68,18.89,172417.0
2024-04-30,18.93,18.99,18.65,18.74,111789.0
2024-05-01,18.56,18.56,18.02,18.05,127913.0
2024-05-02,18.14,18.62,18.1,18.44,136350.0
2024-05-03,18.73,19.56,18.71,19.45,288765.0
2024-05-06,19.74,19.74,18.36,18.51,325577.0
2024-05-07,18.36,19.37,18.36,18.98,302029.0
2024-05-08,18.64,19.04,18.64,18.98,151758.0
2024-05-09,19.05,19.05,18.305,18.32,165349.0
2024-05-10,18.37,18.53,18.11,18.3,146140.0
2024-05-13,18.12,18.22,17.79,17.89,144343.0
2024-05-14,17.7,17.87,17.41,17.61,182810.0
2024-05-15,17.69,17.73,17.16,17.16,273586.0
2024-05-16,17.36,17.85,17.25,17.64,760301.0
2024-05-17,17.56,17.79,17.16,17.25,333575.0
2024-05-20,17.02,17.05,16.07,16.24,600513.0
2024-05-21,16.25,16.87,16.25,16.72,380230.0
2024-05-22,16.85,17.01,16.71,16.87,233814.0
2024-05-23,16.87,17.0,16.57,16.75,340993.0
2024-05-24,16.55,17.17,16.5,17.08,144077.0
2024-05-27,17.14,17.2,15.92,15.98,562749.0
2024-05-28,16.0,16.28,15.34,15.42,616218.0
2024-05-29,15.47,15.95,14.95,15.0,732954.0
2024-05-30,15.06,15.14,14.64,14.98,779900.0
2024-05-31,15.15,15.62,14.84,15.62,864201.0
2024-06-03,15.6,15.6,15.17,15.37,409411.0
2024-06-04,15.34,15.53,14.86,15.26,458412.0
2024-06-05,15.41,16.04,15.33,15.79,429302.0
2024-06-06,16.11,16.21,15.8,16.0,508129.0
2024-06-07,16.01,16.24,15.84,16.07,239668.0
2024-06-11,16.03,16.67,15.95,16.49,432734.0
2024-06-12,16.38,16.54,16.05,16.15,318103.0
2024-06-13,16.4,16.81,16.3,16.58,285965.0
2024-06-14,16.36,16.97,16.27,16.62,304608.0
2024-06-17,16.52,16.97,16.48,16.64,241099.0
2024-06-18,16.84,16.96,16.58,16.86,178480.0
2024-06-19,16.85,16.94,16.54,16.73,221752.0
2024-06-20,16.76,16.81,16.48,16.48,274396.0
2024-06-21,16.54,16.75,16.23,16.73,445638.0
2024-06-24,16.82,17.07,16.37,16.4,165300.0
2024-06-25,16.61,16.7,16.4,16.5,204640.0
2024-06-26,16.82,16.82,16.05,16.14,282191.0
2024-06-27,15.85,15.95,15.35,15.67,404657.0
2024-06-28,15.76,16.13,15.74,15.83,320751.0
2024-07-01,15.86,15.945,15.23,15.34,239998.0
2024-07-02,15.26,15.55,15.06,15.5,281761.0
2024-07-03,15.56,15.71,15.31,15.42,233231.0
2024-07-04,15.72,15.86,15.57,15.78,165989.0
2024-07-05,15.77,15.9,15.52,15.68,224963.0
2024-07-08,15.67,16.1,15.58,15.99,191895.0
2024-07-09,15.8,16.06,15.69,15.7,241705.0
2024-07-10,15.72,15.72,15.33,15.33,241572.0
2024-07-11,15.89,16.08,15.645,15.72,240729.0
2024-07-12,15.71,15.86,15.11,15.33,325681.0
2024-07-15,15.53,15.63,15.23,15.56,235424.0
2024-07-16,15.8,15.82,15.33,15.48,175871.0
2024-07-17,15.72,15.88,15.6,15.6,161346.0
2024-07-18,15.53,15.64,15.06,15.07,241731.0
2024-07-19,14.95,15.81,14.78,15.64,328117.0
2024-07-22,15.47,15.47,15.09,15.2,228053.0
2024-07-23,15.33,15.49,15.21,15.31,198674.0
2024-07-24,15.35,16.0,15.29,15.83,164540.0
2024-07-25,15.46,15.46,15.12,15.31,238192.0
2024-07-26,15.6,16.03,15.37,15.81,189343.0
2024-07-29,15.84,15.96,15.14,15.2,322518.0
2024-07-30,15.04,15.09,14.08,14.32,736746.0
2024-07-31,14.31,14.87,13.9,14.87,429020.0
2024-08-01,15.04,15.04,14.36,14.36,255133.0
2024-08-02,13.95,14.14,13.7,14.1,480874.0
2024-08-05,13.79,13.82,13.32,13.32,666311.0
2024-08-06,6.55,10.0,6.5,8.48,5319455.0
2024-08-07,8.34,8.62,7.97,8.28,2017767.0
2024-08-08,8.66,9.37,8.65,8.75,2031935.0
2024-08-09,9.11,9.31,8.71,8.8,1048049.0
2024-08-12,8.99,9.33,8.85,9.13,872608.0
2024-08-13,8.99,9.0,8.66,8.69,763396.0
2024-08-14,8.85,9.01,8.75,9.0,515941.0
2024-08-15,9.03,9.14,8.93,8.98,453866.0
2024-08-16,9.2,9.56,9.09,9.45,692861.0
2024-08-19,9.95,11.43,9.88,11.33,1399072.0
2024-08-20,11.17,11.54,10.32,10.55,1544291.0
2024-08-21,10.35,10.63,10.11,10.46,689947.0
2024-08-22,10.59,10.59,9.97,10.08,426411.0
2024-08-23,10.01,10.065,9.77,10.0,363503.0
2024-08-26,10.1,10.2,9.81,9.84,277384.0
2024-08-27,9.79,9.93,9.68,9.82,402721.0
2024-08-28,9.82,10.04,9.76,9.81,367869.0
2024-08-29,9.65,9.68,9.275,9.44,472463.0
2024-08-30,9.5,9.64,9.38,9.45,408016.0
2024-09-02,9.36,9.6,9.21,9.51,379350.0
2024-09-03,9.5,9.57,9.4,9.48,312345.0
2024-09-04,9.26,9.42,8.9,9.1,760239.0
2024-09-05,9.33,9.64,9.16,9.52,566131.0
2024-09-06,9.4,9.45,9.17,9.33,383727.0
2024-09-09,9.1,9.64,8.96,9.54,275507.0
2024-09-10,9.75,9.84,9.13,9.66,970405.0
2024-09-11,9.65,9.77,9.24,9.38,529357.0
2024-09-12,9.53,9.79,9.34,9.72,372060.0
2024-09-13,9.81,9.92,9.25,9.26,418453.0
2024-09-16,9.3,9.71,9.19,9.41,355115.0
2024-09-17,9.46,9.59,9.35,9.56,445779.0
2024-09-18,9.5,9.63,9.36,9.4,378286.0
2024-09-19,9.5,9.7,9.31,9.63,401650.0
2024-09-20,9.62,9.69,9.36,9.44,888384.0
2024-09-23,9.37,9.48,9.28,9.31,289992.0
2024-09-24,9.31,9.89,9.3,9.48,326623.0
2024-09-25,9.43,9.79,9.42,9.53,305377.0
2024-09-26,9.65,9.98,9.58,9.9,346576.0
2024-09-27,9.89,9.92,9.68,9.82,249560.0
2024-09-30,9.85,9.98,9.76,9.78,235074.0
2024-10-01,9.84,9.98,9.72,9.82,253671.0
2024-10-02,9.78,9.85,9.54,9.62,243601.0
2024-10-03,9.65,9.72,9.43,9.63,296290.0
2024-10-04,9.57,9.62,9.35,9.41,328322.0
2024-10-07,9.45,9.75,9.43,9.72,213859.0
2024-10-08,9.69,9.81,9.52,9.59,260251.0
2024-10-09,9.59,10.01,9.58,9.95,380912.0
2024-10-10,9.99,10.15,9.79,9.92,357851.0
2024-10-11,9.95,10.19,9.89,10.15,224921.0
2024-10-14,10.24,10.7,10.11,10.17,274230.0
2024-10-15,10.23,10.99,10.23,10.52,454525.0
2024-10-16,10.5,10.55,10.09,10.09,356456.0
2024-10-17,10.2,10.3,9.925,9.99,284349.0
2024-10-18,9.99,10.05,9.55,9.64,368527.0
2024-10-21,9.93,10.03,9.53,9.54,25330.0
2024-10-22,8.17,8.96,7.98,8.96,2096561.0
2024-10-23,8.58,8.8,8.52,8.57,1032730.0
2024-10-24,8.55,8.76,8.53,8.62,542673.0
2024-10-25,8.71,8.77,8.57,8.59,288787.0
2024-10-28,8.61,8.79,8.5,8.79,394332.0
2024-10-29,8.91,9.18,8.81,9.06,706103.0
2024-10-30,9.15,9.3,9.1,9.11,279140.0
2024-10-31,9.18,9.41,9.14,9.35,385133.0
2024-11-01,9.05,9.16,8.93,8.99,451959.0
2024-11-04,9.13,9.255,8.94,9.23,332629.0
2024-11-05,8.87,9.45,8.7,9.25,574134.0
2024-11-06,9.31,9.4,9.03,9.36,331534.0
2024-11-07,9.5,9.6,9.14,9.16,45546.0
2024-11-08,9.43,9.54,9.22,9.48,230280.0
2024-11-11,9.48,9.56,9.26,9.46,228495.0
2024-11-12,9.6,9.6,9.34,9.5,246566.0
2024-11-13,9.5,9.5,9.08,9.14,271924.0
2024-11-14,9.26,9.29,8.98,9.03,314003.0
2024-11-15,9.06,9.1,8.87,8.97,218671.0
2024-11-18,8.9,9.02,8.8,8.82,195588.0
2024-11-19,8.8,9.12,8.75,9.05,247488.0
2024-11-20,9.1,9.1,8.83,9.02,215010.0
2024-11-21,9.05,9.05,8.8,8.96,240569.0
2024-11-22,8.99,9.14,8.45,8.47,425572.0
2024-11-25,8.68,8.68,8.4,8.58,391603.0
2024-11-26,8.68,8.91,8.38,8.61,283138.0
2024-11-27,8.7,8.84,8.61,8.71,57121.0
2024-11-28,8.74,9.01,8.73,8.79,266089.0
2024-11-29,8.75,8.84,8.61,8.83,208296.0
2024-12-02,8.98,9.07,8.68,8.72,216988.0
2024-12-03,8.72,8.765,8.48,8.55,365297.0
2024-12-04,8.53,8.53,8.08,8.1,349170.0
2024-12-05,8.08,8.19,7.76,7.87,892673.0
2024-12-06,7.85,8.08,7.74,7.8,657446.0
2024-12-09,7.75,8.14,7.7,8.1,565502.0
2024-12-10,8.15,8.15,7.74,7.75,333018.0
2024-12-11,7.71,7.85,7.53,7.58,393665.0
2024-12-12,7.58,7.6,7.33,7.36,334989.0
2024-12-13,7.34,7.41,7.24,7.31,452646.0
2024-12-16,7.28,7.43,7.16,7.24,546794.0
2024-12-17,7.25,7.52,7.25,7.36,525162.0
2024-12-18,7.36,7.44,7.28,7.38,262264.0
2024-12-19,7.34,7.37,7.07,7.24,601081.0
2024-12-20,7.4,7.42,7.225,7.29,431930.0
2024-12-23,7.31,7.49,7.3,7.42,250307.0
2024-12-24,7.4,7.48,7.39,7.39,118891.0
2024-12-27,7.35,7.61,7.35,7.43,150459.0
2024-12-30,7.43,7.48,7.34,7.43,182512.0
2024-12-31,7.41,7.48,7.35,7.41,78539.0
2025-01-02,7.45,7.5,7.295,7.38,239579.0
2025-01-03,7.37,7.47,7.25,7.29,215353.0
2025-01-06,7.27,7.45,7.12,7.17,477582.0
2025-01-07,7.3,7.61,7.3,7.43,333360.0
2025-01-08,7.35,7.42,7.21,7.3,475790.0
2025-01-09,7.24,7.34,7.0,7.01,638856.0
2025-01-10,7.14,7.14,6.84,7.04,512118.0
2025-01-13,7.1,7.27,6.92,6.95,486878.0
2025-01-14,6.95,7.23,6.95,7.15,323817.0
2025-01-15,7.01,7.38,7.01,7.15,286984.0
2025-01-16,7.36,7.44,7.2,7.24,300717.0
2025-01-17,7.25,7.28,7.14,7.2,282367.0
2025-01-20,7.21,7.3,7.04,7.04,261824.0
2025-01-21,7.08,7.15,6.9,7.14,482401.0
2025-01-22,7.2,7.28,7.14,7.22,208812.0
2025-01-23,7.26,7.35,7.05,7.15,383315.0
2025-01-24,7.25,7.43,7.18,7.33,303474.0
2025-01-28,7.2,7.55,7.2,7.52,398415.0
2025-01-29,7.44,7.69,7.44,7.55,269809.0
2025-01-30,7.54,7.68,7.51,7.55,224455.0
2025-01-31,7.59,7.63,7.51,7.54,196280.0
2025-02-03,7.51,7.53,7.29,7.32,413248.0
2025-02-04,7.46,7.49,6.97,6.99,424772.0
2025-02-05,7.0,7.16,6.91,6.92,454456.0
2025-02-06,6.97,7.03,6.78,6.95,469213.0
2025-02-07,6.9,7.5,6.9,7.34,402943.0
2025-02-10,7.26,7.33,7.06,7.25,334116.0
2025-02-11,7.35,7.53,7.26,7.43,350380.0
2025-02-12,7.48,7.9,7.38,7.81,1016100.0
2025-02-13,7.94,7.94,7.5,7.6,409333.0
2025-02-14,7.8,7.94,7.58,7.58,377695.0
2025-02-17,7.96,10.17,7.96,9.59,2104360.0
2025-02-18,9.74,10.44,9.32,10.41,1103555.0
2025-02-19,10.42,10.44,9.55,9.55,1025709.0
2025-02-20,9.6,9.6,8.88,8.93,975596.0
2025-02-21,8.71,9.05,8.61,8.88,593936.0
2025-02-24,8.87,9.03,8.61,9.01,543748.0
2025-02-25,9.05,9.11,8.6,8.77,408324.0
2025-02-26,9.0,9.01,8.61,8.95,438368.0
2025-02-27,9.05,9.34,8.84,9.34,749804.0
2025-02-28,9.17,9.27,8.43,8.46,3247190.0
2025-03-03,8.57,8.94,8.48,8.88,470672.0
2025-03-04,8.7,8.76,8.38,8.47,332202.0
2025-03-05,8.45,8.57,8.01,8.01,357476.0
2025-03-06,8.06,8.21,7.88,8.04,422116.0
2025-03-07,7.98,8.03,7.5,7.5,420542.0
2025-03-10,7.59,7.66,7.45,7.46,281776.0
2025-03-11,7.43,7.43,7.06,7.07,538166.0
2025-03-12,7.08,7.13,6.62,6.81,684656.0
2025-03-13,6.8,6.93,6.46,6.49,828998.0
2025-03-14,6.47,6.73,6.45,6.48,465621.0
2025-03-17,6.6,6.8,6.49,6.57,431336.0
2025-03-18,6.66,6.66,6.2,6.22,568480.0
2025-03-19,6.16,6.37,6.1,6.29,499783.0
2025-03-20,6.32,6.66,6.32,6.61,472822.0
2025-03-21,6.54,6.68,6.45,6.56,3013450.0
2025-03-24,6.65,6.65,6.34,6.51,401065.0
2025-03-25,6.5,6.89,6.5,6.61,276276.0
2025-03-26,6.63,6.89,6.57,6.6,367306.0
2025-03-27,6.6,6.65,6.38,6.47,483132.0
2025-03-28,6.5,6.68,6.37,6.44,250964.0
2025-03-31,6.36,6.43,6.18,6.21,248827.0
2025-04-01,6.21,6.33,6.18,6.2,268420.0
2025-04-02,6.2,6.395,6.2,6.32,276314.0
2025-04-03,6.35,6.42,6.06,6.22,406176.0
2025-04-04,6.09,6.09,5.77,5.82,586310.0
2025-04-07,5.5,5.65,5.3,5.56,440661.0
2025-04-08,5.6,5.84,5.56,5.64,562775.0
2025-04-09,5.57,5.6,5.37,5.4,520541.0
2025-04-10,5.85,6.2,5.82,5.99,471179.0
2025-04-11,5.77,5.85,5.52,5.84,394437.0
2025-04-14,6.1,6.1,5.86,6.07,20529.0
2025-04-15,6.15,6.15,5.97,5.99,156766.0
2025-04-16,6.1,6.1,5.8,5.8,164261.0
2025-04-17,5.67,5.84,5.67,5.79,171921.0
2025-04-22,5.71,5.76,5.58,5.74,331766.0
2025-04-23,5.8,6.02,5.73,6.0,222215.0
2025-04-24,6.1,6.27,5.98,6.17,241223.0
2025-04-28,6.22,6.34,6.11,6.11,173638.0
2025-04-29,6.13,6.25,6.02,6.06,199413.0
2025-04-30,6.12,6.17,5.95,6.14,223587.0
2025-05-01,6.14,6.24,6.01,6.07,170984.0
2025-05-02,6.15,6.25,6.02,6.06,248014.0
2025-05-05,6.18,6.23,5.99,6.04,205842.0
2025-05-06,6.0,6.04,5.9,6.0,147928.0
2025-05-07,5.95,6.11,5.86,6.1,331590.0
2025-05-08,6.15,6.23,6.02,6.19,282591.0
2025-05-09,6.2,6.26,6.12,6.19,173645.0
2025-05-12,6.2,6.24,6.11,6.19,162898.0
2025-05-13,6.3,6.79,6.3,6.72,495566.0
2025-05-14,6.72,7.24,6.68,7.07,476577.0
2025-05-15,7.07,7.46,7.0,7.31,506562.0
2025-05-16,7.36,7.44,6.95,7.14,299729.0
2025-05-19,7.13,7.25,6.96,6.97,248722.0
2025-05-20,6.99,7.3,6.99,7.23,328859.0
2025-05-21,7.23,7.37,7.11,7.27,404543.0
2025-05-22,7.2,7.35,7.15,7.21,238138.0
2025-05-23,7.19,7.46,7.16,7.45,153178.0
2025-05-26,7.45,7.83,7.38,7.59,462754.0
2025-05-27,7.76,7.82,7.375,7.56,233021.0
2025-05-28,7.65,7.79,7.56,7.64,179856.0
2025-05-29,7.66,7.97,7.66,7.9,216470.0
2025-05-30,7.85,8.0,7.81,7.95,174650.0
2025-06-02,7.89,7.9,7.58,7.7,240149.0
2025-06-03,7.68,7.68,6.95,6.99,363566.0
2025-06-04,7.1,7.29,7.02,7.12,262336.0
2025-06-05,7.15,7.33,7.1,7.31,175698.0
2025-06-06,7.4,7.45,7.15,7.15,133951.0
2025-06-10,7.23,7.29,7.09,7.17,76353.0
2025-06-11,7.25,7.65,7.18,7.45,195124.0
2025-06-12,7.56,7.65,7.21,7.39,267865.0
2025-06-13,7.39,7.39,7.21,7.3,162459.0
2025-06-16,7.23,7.29,6.91,7.07,288442.0
2025-06-17,7.15,7.19,6.95,7.02,301842.0
2025-06-18,6.95,7.29,6.9,7.11,184499.0
2025-06-19,7.15,7.15,6.94,7.06,111868.0
2025-06-20,7.02,7.19,6.97,7.18,186377.0
2025-06-23,7.18,7.18,6.84,7.02,183691.0
2025-06-24,7.02,7.23,6.84,6.91,184532.0
2025-06-25,6.91,7.13,6.9,7.1,177052.0
2025-06-26,7.1,7.21,6.91,7.14,264903.0
2025-06-27,7.2,7.56,7.02,7.4,301198.0
2025-06-30,7.5,7.69,7.29,7.48,217176.0
2025-07-01,7.49,7.49,7.2,7.25,277631.0
2025-07-02,7.25,7.37,6.84,6.99,303591.0
2025-07-03,6.99,7.09,6.77,6.8,242849.0
2025-07-04,6.86,7.1,6.76,6.8,237393.0
2025-07-07,6.78,6.79,6.41,6.52,326832.0
2025-07-08,6.47,6.61,6.35,6.42,234159.0
2025-07-09,6.5,6.71,6.35,6.59,349222.0
2025-07-10,6.8,6.87,6.38,6.46,331859.0
2025-07-11,6.5,6.71,6.47,6.55,216696.0
2025-07-14,6.6,6.7,6.5,6.54,498677.0
2025-07-15,6.62,6.79,6.55,6.73,210225.0
2025-07-16,6.75,6.88,6.64,6.7,225562.0
2025-07-17,6.66,6.79,6.52,6.67,150605.0
2025-07-18,6.65,6.94,6.65,6.79,270481.0
2025-07-21,6.71,6.75,6.515,6.6,180776.0
2025-07-22,6.63,6.69,6.18,6.2,505090.0
2025-07-23,6.22,6.38,6.08,6.18,364803.0
2025-07-24,6.28,6.39,6.2,6.25,249532.0
2025-07-25,6.41,6.41,6.2,6.3,260647.0
2025-07-28,6.3,6.46,6.21,6.38,334031.0
2025-07-29,6.35,6.36,6.18,6.28,173153.0
2025-07-30,6.27,6.37,6.13,6.16,218006.0
2025-07-31,6.08,6.33,5.96,6.15,662594.0
2025-08-01,6.2,6.32,6.08,6.25,165402.0
2025-08-04,6.17,6.23,6.08,6.08,217805.0
2025-08-05,6.21,6.215,6.055,6.14,397608.0
2025-08-06,6.1,6.51,6.08,6.47,395423.0
2025-08-07,6.47,6.63,6.35,6.56,189057.0
2025-08-08,6.52,6.655,6.39,6.52,143195.0
2025-08-11,6.44,6.58,6.32,6.47,189224.0
2025-08-12,6.3,6.3,5.82,5.82,1316081.0
2025-08-13,5.85,5.88,5.56,5.6,709567.0
2025-08-14,5.65,5.84,5.56,5.79,432168.0
2025-08-15,5.81,6.13,5.73,6.07,507700.0
2025-08-18,5.46,5.7,4.735,4.81,3195658.0
2025-08-19,4.87,5.26,4.82,5.21,1923257.0
2025-08-20,5.22,5.26,4.96,5.1,808109.0
2025-08-21,5.07,5.3,5.0,5.05,1264235.0
2025-08-22,4.99,5.0,4.77,4.92,1221213.0
2025-08-25,4.92,5.03,4.83,4.93,1203995.0
2025-08-26,4.9,4.94,4.83,4.89,508085.0
2025-08-27,4.88,4.88,4.7,4.71,809570.0
2025-08-28,4.72,4.86,4.67,4.78,719027.0
2025-08-29,4.78,4.83,4.72,4.72,515743.0
2025-09-01,4.7,4.7,4.5,4.57,688987.0
2025-09-02,4.54,4.65,4.52,4.63,443679.0
2025-09-03,4.58,4.76,4.47,4.6,864917.0
2025-09-04,4.61,4.75,4.61,4.66,523593.0
2025-09-05,4.7,4.78,4.68,4.74,322038.0
2025-09-08,4.75,4.82,4.67,4.82,512639.0
2025-09-09,4.78,4.85,4.67,4.67,727998.0
2025-09-10,4.7,4.87,4.68,4.81,688199.0
2025-09-11,4.81,4.82,4.68,4.69,371005.0
2025-09-12,4.74,4.79,4.58,4.59,513369.0
2025-09-15,4.54,4.62,4.49,4.58,561222.0
2025-09-16,4.6,4.7,4.59,4.66,621969.0
2025-09-17,4.63,4.73,4.63,4.65,485859.0
2025-09-18,4.58,4.67,4.43,4.67,770453.0
2025-09-19,4.66,4.715,4.48,4.48,992673.0
2025-09-22,4.51,4.64,4.43,4.52,532798.0
2025-09-23,4.5,4.57,4.43,4.55,387676.0
2025-09-24,4.55,4.55,4.365,4.53,725516.0
2025-09-25,4.55,4.81,4.5,4.8,1006858.0
2025-09-26,4.75,4.91,4.67,4.89,446853.0
2025-09-29,4.9,4.93,4.61,4.61,702977.0
2025-09-30,4.62,4.83,4.61,4.82,612691.0
2025-10-01,4.82,4.99,4.7,4.9,589754.0
2025-10-02,4.98,5.105,4.91,5.05,584138.0
2025-10-03,5.1,5.38,5.1,5.24,942780.0
2025-10-06,5.28,5.56,5.28,5.53,495764.0
2025-10-07,5.55,5.57,5.21,5.35,585656.0
2025-10-08,5.37,5.83,5.37,5.69,759488.0
2025-10-09,5.77,6.33,5.75,6.15,1234338.0
2025-10-10,6.27,7.07,6.21,6.89,832463.0
2025-10-13,6.5,7.05,6.47,6.66,832195.0
2025-10-14,7.05,7.06,6.7,6.78,829340.0
2025-10-15,6.8,7.18,6.77,6.8,665260.0
2025-10-16,6.81,7.07,6.62,6.71,311877.0
2025-10-17,6.7,6.715,6.2,6.44,632894.0
2025-10-20,6.36,6.43,5.98,5.99,933605.0
2025-10-21,6.02,6.17,5.7,5.82,636494.0
2025-10-22,5.83,5.87,5.52,5.54,534567.0
2025-10-23,5.48,5.54,5.3,5.42,344767.0
2025-10-24,5.43,5.49,5.29,5.29,481994.0
2025-10-27,5.29,5.36,5.12,5.21,319742.0
2025-10-28,5.17,5.17,4.98,4.98,507266.0
2025-10-29,5.0,5.25,5.0,5.07,313301.0
2025-10-30,5.0,5.05,4.86,4.87,464506.0
2025-10-31,4.92,5.03,4.9,4.93,399093.0
2025-11-03,4.9,5.0,4.82,4.88,399210.0
2025-11-04,4.88,4.91,4.78,4.86,212046.0
2025-11-05,4.86,4.86,4.55,4.61,539488.0
2025-11-06,4.7,4.78,4.39,4.39,737106.0
2025-11-07,4.39,4.45,4.2,4.22,777763.0
2025-11-10,4.23,4.4,4.2,4.35,844068.0
2025-11-11,4.4,4.41,4.26,4.34,342191.0
2025-11-12,4.35,4.39,4.2,4.23,643209.0
2025-11-13,4.21,4.3,4.17,4.2,449765.0
2025-11-14,4.16,4.16,4.01,4.02,495405.0
2025-11-17,4.02,4.32,3.93,4.2,1047541.0
2025-11-18,4.17,4.19,3.95,3.96,639469.0
2025-11-19,3.99,4.01,3.88,3.88,586642.0
2025-11-20,3.92,4.12,3.92,3.93,397279.0
2025-11-21,3.86,3.95,3.74,3.78,784823.0
2025-11-24,3.81,3.94,3.75,3.86,345563.0
2025-11-25,3.9,4.1,3.9,4.08,441601.0
2025-11-26,4.13,4.48,4.13,4.28,617989.0