Date,Open,High,Low,Close,Volume
2020-06-30,0.5,1.1,0.5,0.675,427428.0
2020-07-01,0.69,0.735,0.505,0.51,963264.0
2020-07-02,0.54,0.73,0.472,0.69,27583050.0
2020-07-03,0.68,1.18,0.655,0.95,9169443.0
2020-07-06,0.97,1.055,0.95,1.0,2831087.0
2020-07-07,1.0,1.025,0.855,0.885,2341214.0
2020-07-08,0.825,0.85,0.795,0.815,1575201.0
2020-07-09,0.755,0.877,0.725,0.805,2544983.0
2020-07-10,0.78,0.835,0.78,0.8,1261430.0
2020-07-13,0.785,0.868,0.785,0.82,1540265.0
2020-07-14,0.775,0.82,0.775,0.8,4703797.0
2020-07-15,0.79,0.817,0.74,0.74,7732922.0
2020-07-16,0.755,0.822,0.745,0.81,2458050.0
2020-07-17,0.785,0.805,0.755,0.755,1495862.0
2020-07-20,0.755,0.77,0.755,0.76,1695086.0
2020-07-21,0.76,0.76,0.74,0.75,1075413.0
2020-07-22,0.74,0.75,0.71,0.745,1185742.0
2020-07-23,0.715,0.745,0.71,0.73,890735.0
2020-07-24,0.72,0.73,0.71,0.72,1883572.0
2020-07-27,0.71,0.76,0.71,0.76,1377987.0
2020-07-28,0.75,0.8,0.75,0.775,859504.0
2020-07-29,0.755,0.765,0.75,0.75,696654.0
2020-07-30,0.745,0.748,0.705,0.725,1040080.0
2020-07-31,0.705,0.71,0.69,0.705,1706145.0
2020-08-03,0.685,0.7,0.67,0.67,715533.0
2020-08-04,0.67,0.705,0.67,0.705,378823.0
2020-08-05,0.68,0.72,0.68,0.695,383926.0
2020-08-06,0.68,0.705,0.68,0.705,557952.0
2020-08-07,0.69,0.7,0.665,0.67,898284.0
2020-08-10,0.665,0.69,0.665,0.675,375052.0
2020-08-11,0.67,0.675,0.62,0.62,977264.0
2020-08-12,0.705,0.71,0.67,0.685,1865353.0
2020-08-13,0.69,0.71,0.67,0.67,1577865.0
2020-08-14,0.67,0.67,0.62,0.625,2095925.0
2020-08-17,0.63,0.64,0.6,0.605,1424755.0
2020-08-18,0.62,0.62,0.58,0.6,1872534.0
2020-08-19,0.585,0.62,0.58,0.585,1377093.0
2020-08-20,0.585,0.6,0.565,0.58,1163373.0
2020-08-21,0.565,0.585,0.55,0.57,788455.0
2020-08-24,0.57,0.62,0.57,0.595,345405.0
2020-08-25,0.6,0.62,0.565,0.58,1236134.0
2020-08-26,0.57,0.585,0.563,0.58,565966.0
2020-08-27,0.57,0.58,0.56,0.56,404187.0
2020-08-28,0.56,0.57,0.525,0.525,1591554.0
2020-08-31,0.525,0.54,0.5,0.5,1622499.0
2020-09-01,0.5,0.51,0.485,0.5,1416657.0
2020-09-02,0.5,0.54,0.5,0.52,986286.0
2020-09-03,0.52,0.54,0.52,0.535,441659.0
2020-09-04,0.52,0.55,0.5,0.545,749970.0
2020-09-07,0.545,0.545,0.525,0.54,320337.0
2020-09-08,0.535,0.55,0.52,0.52,251913.0
2020-09-09,0.51,0.52,0.5,0.51,429159.0
2020-09-10,0.52,0.53,0.52,0.525,304348.0
2020-09-11,0.52,0.525,0.505,0.505,380566.0
2020-09-14,0.51,0.535,0.505,0.52,137601.0
2020-09-15,0.51,0.525,0.505,0.51,286488.0
2020-09-16,0.515,0.525,0.51,0.515,230601.0
2020-09-17,0.505,0.51,0.505,0.51,761115.0
2020-09-18,0.505,0.515,0.5,0.5,1745796.0
2020-09-21,0.505,0.505,0.485,0.485,504256.0
2020-09-22,0.48,0.49,0.47,0.475,405969.0
2020-09-23,0.475,0.495,0.47,0.475,453375.0
2020-09-24,0.48,0.505,0.48,0.49,485023.0
2020-09-25,0.49,0.53,0.49,0.52,378108.0
2020-09-28,0.525,0.58,0.525,0.565,714086.0
2020-09-29,0.56,0.57,0.52,0.53,574882.0
2020-09-30,0.54,0.545,0.515,0.535,335699.0
2020-10-01,0.515,0.538,0.515,0.525,140829.0
2020-10-02,0.525,0.555,0.52,0.545,468914.0
2020-10-05,0.54,0.545,0.525,0.545,45310.0
2020-10-06,0.535,0.555,0.53,0.54,149265.0
2020-10-07,0.53,0.57,0.53,0.56,447561.0
2020-10-08,0.56,0.58,0.555,0.56,202818.0
2020-10-09,0.565,0.595,0.545,0.59,680788.0
2020-10-12,0.58,0.6,0.57,0.58,193558.0
2020-10-13,0.57,0.6,0.55,0.595,595610.0
2020-10-14,0.6,0.6,0.575,0.58,204022.0
2020-10-15,0.58,0.6,0.575,0.6,247485.0
2020-10-16,0.58,0.595,0.57,0.59,78871.0
2020-10-19,0.6,0.6,0.575,0.58,92960.0
2020-10-20,0.58,0.6,0.56,0.58,543128.0
2020-10-21,0.58,0.587,0.565,0.57,419078.0
2020-10-22,0.6,0.675,0.598,0.665,1031530.0
2020-10-23,0.695,0.715,0.68,0.71,842927.0
2020-10-26,0.71,0.72,0.685,0.69,722554.0
2020-10-27,0.67,0.7,0.67,0.7,205219.0
2020-10-28,0.68,0.69,0.67,0.675,259486.0
2020-10-29,0.67,0.67,0.635,0.665,358379.0
2020-10-30,0.71,0.76,0.695,0.76,2045423.0
2020-11-02,0.75,0.755,0.725,0.75,345067.0
2020-11-03,0.75,0.752,0.7,0.71,345371.0
2020-11-04,0.71,0.73,0.7,0.7,340353.0
2020-11-05,0.71,0.72,0.69,0.71,227563.0
2020-11-06,0.73,0.79,0.715,0.77,838076.0
2020-11-09,0.76,0.767,0.71,0.75,456435.0
2020-11-10,0.75,0.775,0.735,0.755,250481.0
2020-11-11,0.75,0.79,0.74,0.75,473060.0
2020-11-12,0.745,0.76,0.74,0.745,272321.0
2020-11-13,0.77,0.78,0.74,0.74,401813.0
2020-11-16,0.75,0.76,0.75,0.76,7887.0
2020-11-17,0.765,0.8,0.76,0.785,756264.0
2020-11-18,0.785,0.815,0.765,0.765,1045020.0
2020-11-19,0.765,0.775,0.74,0.745,615691.0
2020-11-20,0.75,0.76,0.71,0.735,759529.0
2020-11-23,0.74,0.74,0.695,0.695,569788.0
2020-11-24,0.69,0.7,0.655,0.665,1051653.0
2020-11-25,0.68,0.69,0.63,0.645,1097121.0
2020-11-26,0.635,0.67,0.635,0.67,505485.0
2020-11-27,0.66,0.7,0.66,0.68,625351.0
2020-11-30,0.695,0.71,0.665,0.665,6833465.0
2020-12-01,0.67,0.705,0.665,0.665,387719.0
2020-12-02,0.68,0.7,0.675,0.69,579639.0
2020-12-03,0.69,0.7,0.665,0.675,1166602.0
2020-12-04,0.68,0.68,0.66,0.66,644107.0
2020-12-07,0.68,0.68,0.655,0.66,897003.0
2020-12-08,0.66,0.67,0.64,0.64,711774.0
2020-12-09,0.65,0.665,0.645,0.66,740236.0
2020-12-10,0.68,0.68,0.658,0.66,522351.0
2020-12-11,0.68,0.68,0.64,0.64,1222819.0
2020-12-14,0.645,0.66,0.635,0.635,392132.0
2020-12-15,0.645,0.655,0.63,0.635,797821.0
2020-12-16,0.65,0.65,0.62,0.62,707225.0
2020-12-17,0.625,0.635,0.61,0.62,1031391.0
2020-12-18,0.61,0.625,0.58,0.605,6573059.0
2020-12-21,0.6,0.63,0.59,0.595,870816.0
2020-12-22,0.6,0.64,0.6,0.62,536843.0
2020-12-23,0.64,0.695,0.635,0.695,875411.0
2020-12-24,0.7,0.73,0.695,0.725,550294.0
2020-12-29,0.7,0.725,0.7,0.705,361471.0
2020-12-30,0.705,0.74,0.705,0.72,183162.0
2020-12-31,0.725,0.755,0.725,0.75,227921.0
2021-01-04,0.73,0.75,0.72,0.74,146296.0
2021-01-05,0.74,0.765,0.735,0.75,413702.0
2021-01-06,0.745,0.765,0.745,0.765,245973.0
2021-01-07,0.76,0.767,0.725,0.755,268890.0
2021-01-08,0.73,0.75,0.72,0.72,217391.0
2021-01-11,0.75,0.75,0.725,0.745,183871.0
2021-01-12,0.75,0.765,0.73,0.745,175204.0
2021-01-13,0.75,0.765,0.735,0.755,259601.0
2021-01-14,0.75,0.76,0.73,0.76,203778.0
2021-01-15,0.75,0.75,0.735,0.735,170917.0
2021-01-18,0.735,0.75,0.735,0.75,95936.0
2021-01-19,0.75,0.755,0.735,0.755,210898.0
2021-01-20,0.745,0.755,0.735,0.745,136053.0
2021-01-21,0.75,0.755,0.735,0.74,154266.0
2021-01-22,0.735,0.755,0.73,0.75,275567.0
2021-01-25,0.75,0.76,0.735,0.76,274325.0
2021-01-27,0.75,0.76,0.74,0.76,134720.0
2021-01-28,0.735,0.755,0.73,0.755,248932.0
2021-01-29,0.74,0.745,0.73,0.745,141443.0
2021-02-01,0.73,0.745,0.725,0.735,258401.0
2021-02-02,0.735,0.74,0.725,0.73,151941.0
2021-02-03,0.725,0.735,0.72,0.73,139565.0
2021-02-04,0.725,0.735,0.72,0.72,194459.0
2021-02-05,0.72,0.725,0.7,0.72,604678.0
2021-02-08,0.73,0.73,0.71,0.715,271413.0
2021-02-09,0.715,0.715,0.69,0.69,230760.0
2021-02-10,0.69,0.71,0.665,0.685,366784.0
2021-02-11,0.67,0.685,0.665,0.685,273705.0
2021-02-12,0.675,0.692,0.67,0.67,77858.0
2021-02-15,0.68,0.688,0.66,0.68,403823.0
2021-02-16,0.68,0.68,0.67,0.67,77133.0
2021-02-17,0.67,0.71,0.66,0.665,443691.0
2021-02-18,0.675,0.688,0.665,0.68,73132.0
2021-02-19,0.67,0.695,0.665,0.685,113665.0
2021-02-22,0.69,0.695,0.675,0.68,95689.0
2021-02-23,0.695,0.695,0.67,0.685,402138.0
2021-02-24,0.67,0.69,0.66,0.685,207111.0
2021-02-25,0.665,0.69,0.665,0.67,123535.0
2021-02-26,0.665,0.67,0.655,0.66,216868.0
2021-03-01,0.655,0.668,0.655,0.655,145268.0
2021-03-02,0.655,0.665,0.64,0.64,316023.0
2021-03-03,0.64,0.655,0.64,0.65,263862.0
2021-03-04,0.64,0.66,0.635,0.655,194163.0
2021-03-05,0.65,0.65,0.62,0.62,455540.0
2021-03-08,0.62,0.645,0.615,0.645,390964.0
2021-03-09,0.64,0.65,0.62,0.64,88331.0
2021-03-10,0.635,0.68,0.635,0.68,106389.0
2021-03-11,0.675,0.685,0.645,0.67,300005.0
2021-03-12,0.645,0.67,0.645,0.66,183098.0
2021-03-15,0.65,0.66,0.645,0.65,83104.0
2021-03-16,0.645,0.665,0.64,0.65,155910.0
2021-03-17,0.65,0.655,0.64,0.655,178201.0
2021-03-18,0.655,0.655,0.65,0.655,83754.0
2021-03-19,0.65,0.655,0.63,0.63,337310.0
2021-03-22,0.635,0.655,0.63,0.655,143199.0
2021-03-23,0.65,0.655,0.64,0.655,406427.0
2021-03-24,0.64,0.65,0.615,0.63,257517.0
2021-03-25,0.63,0.65,0.63,0.63,161431.0
2021-03-26,0.645,0.69,0.635,0.66,801301.0
2021-03-29,0.67,0.68,0.65,0.665,340963.0
2021-03-30,0.68,0.69,0.655,0.67,295478.0
2021-03-31,0.67,0.7,0.67,0.67,403491.0
2021-04-01,0.69,0.705,0.675,0.68,87006.0
2021-04-06,0.69,0.7,0.68,0.685,132628.0
2021-04-07,0.69,0.7,0.685,0.685,99995.0
2021-04-08,0.685,0.695,0.67,0.67,117595.0
2021-04-09,0.67,0.685,0.67,0.685,196375.0
2021-04-12,0.685,0.695,0.655,0.66,216180.0
2021-04-13,0.66,0.665,0.655,0.66,254722.0
2021-04-14,0.66,0.67,0.65,0.655,240682.0
2021-04-15,0.65,0.665,0.645,0.65,247654.0
2021-04-16,0.65,0.66,0.645,0.645,106010.0
2021-04-19,0.645,0.655,0.645,0.645,184981.0
2021-04-20,0.645,0.655,0.64,0.645,94265.0
2021-04-21,0.64,0.655,0.64,0.645,125248.0
2021-04-22,0.655,0.655,0.635,0.645,187168.0
2021-04-23,0.635,0.65,0.635,0.64,175882.0
2021-04-26,0.64,0.66,0.635,0.645,152769.0
2021-04-27,0.65,0.7,0.65,0.69,195892.0
2021-04-28,0.685,0.685,0.665,0.68,70810.0
2021-04-29,0.67,0.67,0.645,0.645,370770.0
2021-04-30,0.65,0.675,0.635,0.635,396474.0
2021-05-03,0.635,0.645,0.63,0.645,153603.0
2021-05-04,0.65,0.65,0.63,0.64,81081.0
2021-05-05,0.63,0.63,0.615,0.62,260228.0
2021-05-06,0.62,0.625,0.605,0.61,640452.0
2021-05-07,0.62,0.63,0.61,0.615,246866.0
2021-05-10,0.615,0.623,0.605,0.605,332156.0
2021-05-11,0.605,0.605,0.575,0.6,495077.0
2021-05-12,0.6,0.6,0.58,0.585,110369.0
2021-05-13,0.585,0.59,0.575,0.585,150170.0
2021-05-14,0.585,0.61,0.575,0.58,123155.0
2021-05-17,0.58,0.59,0.575,0.58,90595.0
2021-05-18,0.58,0.66,0.58,0.63,436071.0
2021-05-19,0.63,0.63,0.595,0.6,776707.0
2021-05-20,0.605,0.63,0.605,0.625,102553.0
2021-05-21,0.625,0.635,0.61,0.61,242146.0
2021-05-24,0.61,0.615,0.6,0.6,96867.0
2021-05-25,0.61,0.64,0.6,0.63,509112.0
2021-05-26,0.625,0.64,0.625,0.64,128154.0
2021-05-27,0.635,0.67,0.63,0.67,291694.0
2021-05-28,0.65,0.655,0.64,0.65,209731.0
2021-05-31,0.66,0.66,0.64,0.64,99754.0
2021-06-01,0.64,0.65,0.64,0.645,53928.0
2021-06-02,0.645,0.645,0.615,0.62,203805.0
2021-06-03,0.62,0.635,0.615,0.62,190772.0
2021-06-04,0.62,0.665,0.62,0.64,574503.0
2021-06-07,0.63,0.67,0.63,0.67,280663.0
2021-06-08,0.67,0.67,0.645,0.65,163223.0
2021-06-09,0.67,0.67,0.64,0.67,213611.0
2021-06-10,0.655,0.68,0.65,0.675,178481.0
2021-06-11,0.685,0.685,0.67,0.67,168611.0
2021-06-15,0.655,0.685,0.63,0.685,545896.0
2021-06-16,0.675,0.68,0.665,0.67,161614.0
2021-06-17,0.655,0.665,0.655,0.66,140196.0
2021-06-18,0.66,0.675,0.66,0.675,87145.0
2021-06-21,0.665,0.67,0.65,0.65,155111.0
2021-06-22,0.65,0.655,0.64,0.64,135059.0
2021-06-23,0.64,0.655,0.64,0.655,113914.0
2021-06-24,0.64,0.7,0.63,0.7,517931.0
2021-06-25,0.7,0.7,0.655,0.655,173331.0
2021-06-28,0.66,0.68,0.65,0.67,172077.0
2021-06-29,0.66,0.67,0.64,0.645,257093.0
2021-06-30,0.64,0.65,0.63,0.645,165218.0
2021-07-01,0.645,0.67,0.645,0.66,169197.0
2021-07-02,0.665,0.67,0.65,0.67,125273.0
2021-07-05,0.66,0.67,0.66,0.66,70810.0
2021-07-06,0.66,0.66,0.64,0.645,131080.0
2021-07-07,0.645,0.665,0.645,0.65,56390.0
2021-07-08,0.655,0.67,0.65,0.655,94514.0
2021-07-09,0.65,0.655,0.645,0.655,130874.0
2021-07-12,0.655,0.66,0.645,0.645,45556.0
2021-07-13,0.65,0.655,0.645,0.655,261704.0
2021-07-14,0.65,0.66,0.645,0.66,41358.0
2021-07-15,0.655,0.67,0.655,0.67,249019.0
2021-07-16,0.67,0.68,0.665,0.68,193656.0
2021-07-19,0.685,0.685,0.67,0.68,78053.0
2021-07-20,0.67,0.68,0.665,0.675,122055.0
2021-07-21,0.67,0.67,0.66,0.66,80018.0
2021-07-22,0.66,0.67,0.655,0.665,125310.0
2021-07-23,0.675,0.675,0.665,0.665,98622.0
2021-07-26,0.66,0.67,0.66,0.66,78878.0
2021-07-27,0.67,0.67,0.645,0.655,131992.0
2021-07-28,0.65,0.66,0.64,0.65,110579.0
2021-07-29,0.65,0.655,0.65,0.655,100346.0
2021-07-30,0.65,0.655,0.64,0.64,94315.0
2021-08-02,0.64,0.66,0.64,0.65,66707.0
2021-08-03,0.65,0.665,0.645,0.66,232571.0
2021-08-04,0.65,0.665,0.65,0.66,48263.0
2021-08-05,0.655,0.68,0.655,0.675,449912.0
2021-08-06,0.68,0.71,0.68,0.705,608878.0
2021-08-09,0.705,0.705,0.68,0.705,197395.0
2021-08-10,0.71,0.735,0.695,0.735,504360.0
2021-08-11,0.73,0.755,0.73,0.75,327848.0
2021-08-12,0.75,0.845,0.75,0.845,578954.0
2021-08-13,0.845,0.85,0.78,0.83,700491.0
2021-08-16,0.835,0.875,0.75,0.77,388961.0
2021-08-17,0.765,0.875,0.762,0.79,436145.0
2021-08-18,0.8,0.815,0.745,0.785,980495.0
2021-08-19,0.785,0.785,0.76,0.77,246972.0
2021-08-20,0.77,0.795,0.76,0.795,44452.0
2021-08-23,0.77,0.825,0.76,0.825,349922.0
2021-08-24,0.795,0.82,0.79,0.81,176600.0
2021-08-25,0.81,0.87,0.8,0.87,571847.0
2021-08-26,0.835,0.89,0.82,0.86,344469.0
2021-08-27,0.86,0.86,0.825,0.845,155733.0
2021-08-30,0.84,0.895,0.83,0.89,531487.0
2021-08-31,0.885,0.892,0.85,0.85,366558.0
2021-09-01,0.85,0.875,0.85,0.855,29507.0
2021-09-02,0.86,0.88,0.84,0.84,190656.0
2021-09-03,0.84,0.85,0.81,0.81,236368.0
2021-09-06,0.81,0.83,0.8,0.82,72751.0
2021-09-07,0.82,0.845,0.81,0.815,255279.0
2021-09-08,0.815,0.845,0.815,0.845,159079.0
2021-09-09,0.84,0.845,0.82,0.83,267915.0
2021-09-10,0.825,0.85,0.825,0.84,118588.0
2021-09-13,0.84,0.85,0.8,0.85,313860.0
2021-09-14,0.83,0.88,0.83,0.865,291335.0
2021-09-15,0.865,0.94,0.855,0.93,879431.0
2021-09-16,0.955,1.07,0.95,1.005,1255135.0
2021-09-17,0.99,1.015,0.955,0.97,393014.0
2021-09-20,0.995,1.02,0.96,0.97,356527.0
2021-09-21,0.96,0.97,0.915,0.95,221548.0
2021-09-22,0.95,0.99,0.95,0.97,190910.0
2021-09-23,0.97,1.0,0.97,0.98,512384.0
2021-09-24,0.98,1.0,0.97,0.97,43037.0
2021-09-27,0.955,1.035,0.91,1.02,421380.0
2021-09-28,1.045,1.395,1.045,1.34,2877736.0
2021-09-29,1.28,1.4,1.225,1.4,914686.0
2021-09-30,1.39,1.45,1.335,1.45,1056185.0
2021-10-01,1.45,1.645,1.448,1.59,1009465.0
2021-10-04,1.56,1.68,1.525,1.64,581603.0
2021-10-05,1.61,1.643,1.57,1.61,494065.0
2021-10-06,1.6,1.66,1.565,1.6,576840.0
2021-10-07,1.58,1.667,1.56,1.63,489863.0
2021-10-08,1.6,1.65,1.585,1.62,172286.0
2021-10-11,1.62,1.63,1.525,1.55,240673.0
2021-10-12,1.55,1.58,1.49,1.525,130510.0
2021-10-13,1.525,1.525,1.505,1.52,521430.0
2021-10-14,1.55,1.6,1.5,1.505,302928.0
2021-10-15,1.495,1.535,1.44,1.47,254286.0
2021-10-18,1.465,1.585,1.46,1.55,229950.0
2021-10-19,1.535,1.54,1.455,1.49,330024.0
2021-10-20,1.5,1.515,1.46,1.515,93847.0
2021-10-21,1.49,1.51,1.44,1.475,124586.0
2021-10-22,1.45,1.455,1.37,1.43,278875.0
2021-10-25,1.4,1.5,1.39,1.435,416375.0
2021-10-26,1.42,1.46,1.38,1.38,139484.0
2021-10-27,1.38,1.385,1.34,1.34,166474.0
2021-10-28,1.395,1.46,1.35,1.46,108134.0
2021-10-29,1.42,1.44,1.4,1.4,150975.0
2021-11-01,1.405,1.52,1.38,1.47,219430.0
2021-11-02,1.45,1.5,1.45,1.475,111084.0
2021-11-03,1.47,1.47,1.385,1.445,255790.0
2021-11-04,1.41,1.5,1.41,1.45,125944.0
2021-11-05,1.435,1.55,1.425,1.55,141660.0
2021-11-08,1.55,1.6,1.5,1.5,169134.0
2021-11-09,1.5,1.55,1.5,1.55,23568.0
2021-11-10,1.55,1.645,1.5,1.6,628989.0
2021-11-11,1.63,1.82,1.62,1.79,474569.0
2021-11-12,1.8,1.8,1.7,1.75,328417.0
2021-11-15,1.77,1.77,1.625,1.66,296940.0
2021-11-16,1.65,1.7,1.615,1.675,200260.0
2021-11-17,1.65,1.79,1.63,1.715,247238.0
2021-11-18,1.7,1.72,1.64,1.66,386876.0
2021-11-19,1.66,1.66,1.55,1.605,135984.0
2021-11-22,1.605,1.72,1.605,1.7,322947.0
2021-11-23,1.69,1.69,1.61,1.66,253328.0
2021-11-24,1.66,1.66,1.505,1.55,328484.0
2021-11-25,1.505,1.56,1.49,1.52,229979.0
2021-11-26,1.545,1.61,1.52,1.55,619021.0
2021-11-29,1.54,1.64,1.51,1.635,391671.0
2021-11-30,1.64,1.78,1.64,1.73,846667.0
2021-12-01,1.77,2.06,1.76,1.98,912343.0
2021-12-02,1.935,1.94,1.78,1.94,478598.0
2021-12-03,1.92,2.34,1.92,2.26,1086896.0
2021-12-06,2.15,2.19,1.95,1.95,779941.0
2021-12-07,1.93,2.05,1.93,2.0,392702.0
2021-12-08,2.01,2.01,1.875,1.95,365973.0
2021-12-09,1.925,1.96,1.895,1.905,170690.0
2021-12-10,1.895,2.05,1.895,2.03,358230.0
2021-12-13,1.995,2.01,1.955,1.985,11442.0
2021-12-14,1.985,1.985,1.9,1.935,157177.0
2021-12-15,1.935,2.04,1.9,2.0,245785.0
2021-12-16,1.96,2.3,1.96,2.25,645804.0
2021-12-17,2.25,2.3,2.195,2.25,577244.0
2021-12-20,2.25,2.25,1.95,1.95,779049.0
2021-12-21,1.95,1.98,1.88,1.95,1075752.0
2021-12-22,2.04,2.04,1.925,1.97,355728.0
2021-12-23,2.0,2.14,1.95,2.12,174573.0
2021-12-24,2.15,2.15,1.995,2.07,174476.0
2021-12-29,2.07,2.19,2.07,2.12,186467.0
2021-12-30,2.15,2.18,2.04,2.08,183357.0
2021-12-31,2.1,2.15,2.04,2.04,99493.0
2022-01-04,2.08,2.14,2.01,2.02,348219.0
2022-01-05,2.01,2.04,1.92,1.965,513040.0
2022-01-06,2.0,2.0,1.865,1.9,437284.0
2022-01-07,1.92,1.94,1.885,1.9,197238.0
2022-01-10,1.91,1.925,1.845,1.88,267847.0
2022-01-11,1.88,1.915,1.815,1.855,380313.0
2022-01-12,1.83,1.925,1.83,1.9,310728.0
2022-01-13,1.895,1.975,1.88,1.95,105425.0
2022-01-14,1.9,1.95,1.9,1.925,105893.0
2022-01-17,1.9,1.945,1.89,1.92,143419.0
2022-01-18,1.9,1.915,1.825,1.9,202424.0
2022-01-19,1.87,1.885,1.82,1.87,143556.0
2022-01-20,1.835,1.86,1.775,1.8,206573.0
2022-01-21,1.75,1.77,1.685,1.76,566009.0
2022-01-24,1.7,1.725,1.6,1.68,965253.0
2022-01-25,1.65,1.705,1.6,1.7,350941.0
2022-01-27,1.645,1.725,1.6,1.67,471157.0
2022-01-28,1.6,1.735,1.6,1.72,247870.0
2022-01-31,1.63,1.915,1.62,1.915,313828.0
2022-02-01,1.93,1.93,1.8,1.835,141570.0
2022-02-02,1.89,1.89,1.765,1.795,148137.0
2022-02-03,1.775,1.775,1.665,1.7,332120.0
2022-02-04,1.72,1.72,1.66,1.68,37073.0
2022-02-07,1.68,1.68,1.61,1.66,217979.0
2022-02-08,1.65,1.745,1.65,1.72,146111.0
2022-02-09,1.715,1.775,1.655,1.72,289707.0
2022-02-10,1.72,1.81,1.72,1.78,277719.0
2022-02-11,1.79,1.81,1.75,1.75,145969.0
2022-02-14,1.705,1.725,1.67,1.71,180334.0
2022-02-15,1.69,1.715,1.645,1.715,233546.0
2022-02-16,1.715,1.79,1.685,1.78,95194.0
2022-02-17,1.78,1.825,1.73,1.8,76509.0
2022-02-18,1.8,1.8,1.705,1.77,51449.0
2022-02-21,1.765,1.765,1.675,1.74,146356.0
2022-02-22,1.74,1.745,1.63,1.715,394392.0
2022-02-23,1.7,1.73,1.67,1.72,100010.0
2022-02-24,1.72,1.72,1.63,1.7,272328.0
2022-02-25,1.67,1.77,1.66,1.77,102297.0
2022-02-28,1.765,1.925,1.765,1.925,319159.0
2022-03-01,1.84,1.94,1.84,1.91,250068.0
2022-03-02,1.905,1.905,1.81,1.85,62012.0
2022-03-03,1.82,1.885,1.81,1.85,51910.0
2022-03-04,1.82,1.85,1.77,1.85,148473.0
2022-03-07,1.755,1.845,1.755,1.8,337773.0
2022-03-08,1.735,1.795,1.735,1.78,174844.0
2022-03-09,1.725,1.845,1.725,1.735,84053.0
2022-03-10,1.79,1.885,1.78,1.805,185793.0
2022-03-11,1.755,1.855,1.755,1.76,20291.0
2022-03-14,1.76,1.79,1.735,1.75,214929.0
2022-03-15,1.72,1.855,1.72,1.81,134538.0
2022-03-16,1.81,1.88,1.8,1.88,87648.0
2022-03-17,1.895,1.955,1.815,1.945,156335.0
2022-03-18,1.935,2.06,1.92,2.0,821541.0
2022-03-21,2.04,2.07,1.945,1.98,338463.0
2022-03-22,2.03,2.09,1.955,2.05,248551.0
2022-03-23,2.05,2.05,1.95,1.95,182990.0
2022-03-24,1.91,1.95,1.845,1.86,428188.0
2022-03-25,1.885,1.895,1.725,1.76,423647.0
2022-03-28,1.75,1.75,1.62,1.625,761378.0
2022-03-29,1.635,1.71,1.58,1.66,372706.0
2022-03-30,1.66,1.725,1.66,1.72,200114.0
2022-03-31,1.675,1.8,1.62,1.8,742174.0
2022-04-01,1.79,1.79,1.695,1.7,184451.0
2022-04-04,1.685,1.695,1.63,1.65,613122.0
2022-04-05,1.64,1.76,1.63,1.69,416700.0
2022-04-06,1.68,1.75,1.68,1.71,175029.0
2022-04-07,1.72,1.73,1.68,1.73,117610.0
2022-04-08,1.73,1.735,1.67,1.68,152337.0
2022-04-11,1.69,1.75,1.675,1.7,118272.0
2022-04-12,1.69,1.69,1.635,1.68,337898.0
2022-04-13,1.7,1.805,1.695,1.79,139470.0
2022-04-14,1.68,1.795,1.68,1.74,65601.0
2022-04-19,1.69,1.82,1.68,1.82,81811.0
2022-04-20,1.765,1.765,1.705,1.735,65998.0
2022-04-21,1.715,1.78,1.715,1.78,87745.0
2022-04-22,1.715,1.75,1.68,1.69,153155.0
2022-04-26,1.69,1.695,1.595,1.64,299664.0
2022-04-27,1.64,1.65,1.6,1.61,364746.0
2022-04-28,1.6,1.64,1.56,1.6,484094.0
2022-04-29,1.58,1.695,1.58,1.6,957843.0
2022-05-02,1.58,1.59,1.5,1.54,379002.0
2022-05-03,1.54,1.57,1.505,1.505,558843.0
2022-05-04,1.5,1.54,1.455,1.5,325727.0
2022-05-05,1.455,1.55,1.455,1.52,89886.0
2022-05-06,1.52,1.52,1.465,1.495,206050.0
2022-05-09,1.5,1.5,1.455,1.465,344074.0
2022-05-10,1.46,1.46,1.32,1.435,725204.0
2022-05-11,1.415,1.42,1.38,1.395,435357.0
2022-05-12,1.385,1.395,1.35,1.37,299278.0
2022-05-13,1.36,1.4,1.32,1.36,1028023.0
2022-05-16,1.36,1.4,1.2,1.245,1211862.0
2022-05-17,1.24,1.265,1.2,1.25,608107.0
2022-05-18,1.24,1.31,1.24,1.3,434047.0
2022-05-19,1.27,1.285,1.19,1.245,580923.0
2022-05-20,1.235,1.26,1.23,1.25,337953.0
2022-05-23,1.27,1.35,1.23,1.23,370574.0
2022-05-24,1.24,1.3,1.17,1.23,383993.0
2022-05-25,1.25,1.265,1.165,1.165,159737.0
2022-05-26,1.2,1.225,1.165,1.225,496460.0
2022-05-27,1.24,1.305,1.235,1.25,382281.0
2022-05-30,1.3,1.315,1.26,1.3,324238.0
2022-05-31,1.315,1.36,1.26,1.32,626831.0
2022-06-01,1.32,1.365,1.305,1.35,372175.0
2022-06-02,1.35,1.355,1.265,1.315,610406.0
2022-06-03,1.35,1.35,1.255,1.33,149886.0
2022-06-06,1.325,1.335,1.28,1.28,213953.0
2022-06-07,1.3,1.31,1.21,1.215,618538.0
2022-06-08,1.258,1.258,1.205,1.235,412784.0
2022-06-09,1.23,1.23,1.21,1.215,199025.0
2022-06-10,1.23,1.23,1.17,1.22,426534.0
2022-06-14,1.17,1.19,1.13,1.17,253446.0
2022-06-15,1.19,1.19,1.13,1.145,179959.0
2022-06-16,1.145,1.175,1.13,1.13,93293.0
2022-06-17,1.13,1.13,1.06,1.1,251026.0
2022-06-20,1.06,1.125,1.06,1.1,152106.0
2022-06-21,1.065,1.085,1.055,1.08,145319.0
2022-06-22,1.08,1.11,1.065,1.1,281905.0
2022-06-23,1.1,1.12,1.065,1.095,175419.0
2022-06-24,1.08,1.17,1.08,1.125,209015.0
2022-06-27,1.125,1.24,1.125,1.24,164138.0
2022-06-28,1.25,1.25,1.12,1.19,302270.0
2022-06-29,1.075,1.18,1.075,1.13,271992.0
2022-06-30,1.12,1.16,1.085,1.11,256306.0
2022-07-01,1.1,1.2,1.1,1.18,279879.0
2022-07-04,1.175,1.215,1.175,1.21,51820.0
2022-07-05,1.21,1.285,1.2,1.27,126586.0
2022-07-06,1.25,1.34,1.245,1.3,70573.0
2022-07-07,1.305,1.41,1.305,1.41,125285.0
2022-07-08,1.42,1.42,1.38,1.42,108819.0
2022-07-11,1.43,1.43,1.375,1.39,97945.0
2022-07-12,1.38,1.38,1.295,1.35,208188.0
2022-07-13,1.32,1.34,1.28,1.33,17207.0
2022-07-14,1.35,1.415,1.34,1.4,38895.0
2022-07-15,1.385,1.455,1.35,1.42,132031.0
2022-07-18,1.445,1.475,1.37,1.475,58162.0
2022-07-19,1.48,1.48,1.335,1.44,47382.0
2022-07-20,1.378,1.49,1.37,1.49,385127.0
2022-07-21,1.495,1.575,1.495,1.51,101291.0
2022-07-22,1.41,1.52,1.41,1.5,151959.0
2022-07-25,1.475,1.475,1.415,1.42,23248.0
2022-07-26,1.385,1.433,1.385,1.385,62121.0
2022-07-27,1.385,1.405,1.365,1.39,71814.0
2022-07-28,1.42,1.475,1.42,1.465,120741.0
2022-07-29,1.465,1.555,1.46,1.555,114959.0
2022-08-01,1.545,1.545,1.5,1.525,51792.0
2022-08-02,1.5,1.505,1.455,1.495,160614.0
2022-08-03,1.45,1.51,1.4,1.51,40969.0
2022-08-04,1.505,1.555,1.505,1.53,81717.0
2022-08-05,1.55,1.555,1.53,1.54,76089.0
2022-08-08,1.53,1.53,1.485,1.5,119170.0
2022-08-09,1.485,1.52,1.45,1.5,23889.0
2022-08-10,1.5,1.535,1.465,1.5,26029.0
2022-08-11,1.5,1.53,1.475,1.53,27606.0
2022-08-12,1.55,1.55,1.5,1.53,109988.0
2022-08-15,1.53,1.53,1.52,1.53,27112.0
2022-08-16,1.53,1.535,1.515,1.53,157708.0
2022-08-17,1.51,1.58,1.5,1.55,158905.0
2022-08-18,1.47,1.53,1.45,1.52,174776.0
2022-08-19,1.51,1.53,1.42,1.5,96964.0
2022-08-22,1.455,1.53,1.455,1.505,25549.0
2022-08-23,1.475,1.5,1.475,1.5,374964.0
2022-08-24,1.485,1.49,1.465,1.49,113240.0
2022-08-25,1.45,1.485,1.43,1.46,214175.0
2022-08-26,1.45,1.5,1.45,1.5,114810.0
2022-08-29,1.435,1.49,1.435,1.45,173608.0
2022-08-30,1.47,1.48,1.44,1.47,69911.0
2022-08-31,1.44,1.49,1.44,1.49,55297.0
2022-09-01,1.445,1.49,1.44,1.485,10400.0
2022-09-02,1.45,1.485,1.45,1.485,27370.0
2022-09-05,1.44,1.495,1.44,1.49,86192.0
2022-09-06,1.44,1.555,1.44,1.555,140824.0
2022-09-07,1.5,1.69,1.5,1.655,300278.0
2022-09-08,1.7,1.775,1.61,1.68,176653.0
2022-09-09,1.66,1.745,1.615,1.7,141242.0
2022-09-12,1.75,1.76,1.635,1.635,63738.0
2022-09-13,1.635,1.67,1.6,1.6,39100.0
2022-09-14,1.57,1.595,1.51,1.59,64728.0
2022-09-15,1.555,1.57,1.52,1.55,298978.0
2022-09-16,1.58,1.58,1.455,1.55,26122.0
2022-09-19,1.5,1.505,1.435,1.49,612526.0
2022-09-20,1.545,1.59,1.475,1.55,173021.0
2022-09-21,1.57,1.59,1.47,1.49,246875.0
2022-09-23,1.45,1.5,1.405,1.495,186616.0
2022-09-26,1.43,1.43,1.32,1.365,838130.0
2022-09-27,1.345,1.47,1.34,1.46,109219.0
2022-09-28,1.42,1.5,1.415,1.5,66100.0
2022-09-29,1.495,1.5,1.435,1.5,18553.0
2022-09-30,1.43,1.48,1.41,1.475,30768.0
2022-10-03,1.41,1.43,1.355,1.39,177034.0
2022-10-04,1.47,1.475,1.4,1.46,141958.0
2022-10-05,1.45,1.45,1.4,1.42,22666.0
2022-10-06,1.385,1.42,1.365,1.42,42120.0
2022-10-07,1.4,1.475,1.395,1.475,69144.0
2022-10-10,1.46,1.46,1.355,1.43,43732.0
2022-10-11,1.43,1.44,1.41,1.435,11999.0
2022-10-12,1.42,1.475,1.41,1.465,90221.0
2022-10-13,1.475,1.49,1.425,1.45,18992.0
2022-10-14,1.45,1.455,1.39,1.41,110455.0
2022-10-17,1.38,1.49,1.38,1.49,69586.0
2022-10-18,1.455,1.485,1.445,1.47,114875.0
2022-10-19,1.455,1.455,1.415,1.44,18242.0
2022-10-20,1.415,1.415,1.38,1.4,97884.0
2022-10-21,1.4,1.435,1.38,1.435,32463.0
2022-10-24,1.485,1.49,1.45,1.465,139586.0
2022-10-25,1.413,1.417,1.365,1.4,89940.0
2022-10-26,1.38,1.405,1.35,1.375,192273.0
2022-10-27,1.375,1.39,1.31,1.36,154664.0
2022-10-28,1.31,1.35,1.29,1.32,61821.0
2022-10-31,1.32,1.345,1.305,1.32,328036.0
2022-11-01,1.32,1.337,1.305,1.32,46183.0
2022-11-02,1.3,1.32,1.3,1.31,91556.0
2022-11-03,1.29,1.35,1.29,1.35,31509.0
2022-11-04,1.35,1.35,1.25,1.3,258398.0
2022-11-07,1.3,1.35,1.29,1.35,88539.0
2022-11-08,1.295,1.35,1.285,1.3,66119.0
2022-11-09,1.3,1.41,1.28,1.41,42437.0
2022-11-10,1.31,1.34,1.265,1.32,130380.0
2022-11-11,1.325,1.335,1.29,1.305,55341.0
2022-11-14,1.31,1.385,1.3,1.31,153883.0
2022-11-15,1.31,1.325,1.305,1.305,107677.0
2022-11-16,1.31,1.37,1.28,1.31,139687.0
2022-11-17,1.28,1.34,1.28,1.32,37124.0
2022-11-18,1.285,1.34,1.285,1.305,38666.0
2022-11-21,1.3,1.37,1.3,1.37,36880.0
2022-11-22,1.3,1.337,1.29,1.315,36794.0
2022-11-23,1.305,1.305,1.27,1.27,97421.0
2022-11-24,1.275,1.33,1.275,1.315,133610.0
2022-11-25,1.29,1.43,1.29,1.35,91281.0
2022-11-28,1.35,1.415,1.335,1.415,34154.0
2022-11-29,1.325,1.4,1.325,1.4,106045.0
2022-11-30,1.34,1.43,1.34,1.43,85467.0
2022-12-01,1.34,1.38,1.34,1.375,38644.0
2022-12-02,1.385,1.385,1.335,1.37,119699.0
2022-12-05,1.355,1.36,1.29,1.315,165463.0
2022-12-06,1.3,1.315,1.29,1.29,100289.0
2022-12-07,1.29,1.29,1.16,1.25,251596.0
2022-12-08,1.21,1.25,1.21,1.21,69434.0
2022-12-09,1.21,1.27,1.21,1.26,119714.0
2022-12-12,1.25,1.295,1.24,1.24,253870.0
2022-12-13,1.24,1.27,1.23,1.27,27103.0
2022-12-14,1.285,1.285,1.23,1.245,68002.0
2022-12-15,1.24,1.3,1.24,1.255,525680.0
2022-12-16,1.25,1.3,1.25,1.25,20680.0
2022-12-19,1.265,1.295,1.25,1.295,12002.0
2022-12-20,1.27,1.27,1.23,1.23,43506.0
2022-12-21,1.245,1.27,1.24,1.255,16962.0
2022-12-22,1.295,1.3,1.25,1.285,213818.0
2022-12-23,1.285,1.38,1.24,1.34,127347.0
2022-12-28,1.3,1.3,1.3,1.3,9.0
2022-12-29,1.255,1.335,1.255,1.3,22305.0
2022-12-30,1.3,1.34,1.295,1.33,74296.0
2023-01-03,1.265,1.295,1.265,1.295,3794.0
2023-01-04,1.265,1.28,1.265,1.275,24748.0
2023-01-05,1.27,1.275,1.26,1.265,223993.0
2023-01-06,1.26,1.27,1.26,1.26,10101.0
2023-01-09,1.27,1.315,1.265,1.285,46768.0
2023-01-10,1.26,1.282,1.255,1.28,78639.0
2023-01-11,1.26,1.275,1.255,1.27,24051.0
2023-01-12,1.25,1.27,1.245,1.27,44491.0
2023-01-13,1.245,1.26,1.235,1.24,100543.0
2023-01-16,1.22,1.24,1.21,1.23,138352.0
2023-01-17,1.23,1.24,1.215,1.22,38848.0
2023-01-18,1.215,1.215,1.18,1.19,232312.0
2023-01-19,1.19,1.24,1.19,1.2,99552.0
2023-01-20,1.2,1.21,1.19,1.2,32465.0
2023-01-23,1.2,1.215,1.19,1.2,47277.0
2023-01-24,1.2,1.285,1.2,1.26,64361.0
2023-01-25,1.255,1.345,1.25,1.345,69847.0
2023-01-27,1.305,1.425,1.305,1.425,64661.0
2023-01-30,1.35,1.42,1.325,1.37,48516.0
2023-01-31,1.37,1.385,1.355,1.37,36327.0
2023-02-01,1.36,1.385,1.34,1.35,66554.0
2023-02-02,1.295,1.345,1.265,1.315,95252.0
2023-02-03,1.27,1.3,1.27,1.285,95812.0
2023-02-06,1.27,1.31,1.235,1.28,86429.0
2023-02-07,1.27,1.32,1.265,1.27,88323.0
2023-02-08,1.27,1.315,1.26,1.28,84164.0
2023-02-09,1.28,1.305,1.26,1.295,95232.0
2023-02-10,1.26,1.275,1.26,1.27,16470.0
2023-02-13,1.265,1.295,1.23,1.27,74094.0
2023-02-14,1.28,1.315,1.225,1.225,129034.0
2023-02-15,1.22,1.275,1.22,1.23,14452.0
2023-02-16,1.23,1.26,1.23,1.25,30571.0
2023-02-17,1.25,1.27,1.25,1.27,14120.0
2023-02-20,1.27,1.27,1.25,1.25,99324.0
2023-02-21,1.255,1.255,1.25,1.25,60945.0
2023-02-22,1.25,1.265,1.25,1.265,3449.0
2023-02-23,1.255,1.33,1.245,1.325,90157.0
2023-02-24,1.3,1.34,1.265,1.34,29233.0
2023-02-27,1.3,1.32,1.255,1.255,31175.0
2023-02-28,1.255,1.29,1.245,1.27,30218.0
2023-03-01,1.265,1.34,1.265,1.33,198720.0
2023-03-02,1.3,1.31,1.25,1.25,150832.0
2023-03-03,1.255,1.315,1.245,1.315,191973.0
2023-03-06,1.33,1.33,1.275,1.3,53530.0
2023-03-07,1.3,1.3,1.24,1.28,88139.0
2023-03-08,1.25,1.275,1.23,1.25,48698.0
2023-03-09,1.29,1.305,1.25,1.25,344037.0
2023-03-10,1.27,1.29,1.255,1.29,71551.0
2023-03-13,1.255,1.29,1.255,1.29,43560.0
2023-03-14,1.27,1.28,1.19,1.195,293740.0
2023-03-15,1.2,1.25,1.175,1.24,156441.0
2023-03-16,1.23,1.24,1.195,1.225,72113.0
2023-03-17,1.185,1.235,1.185,1.235,66284.0
2023-03-20,1.235,1.275,1.205,1.24,76088.0
2023-03-21,1.25,1.3,1.25,1.3,107886.0
2023-03-22,1.295,1.3,1.235,1.3,155655.0
2023-03-23,1.29,1.4,1.29,1.36,460237.0
2023-03-24,1.42,1.55,1.37,1.525,754668.0
2023-03-27,1.525,1.555,1.38,1.425,245667.0
2023-03-28,1.385,1.49,1.385,1.47,78774.0
2023-03-29,1.445,1.48,1.43,1.46,229142.0
2023-03-30,1.435,1.46,1.435,1.46,48519.0
2023-03-31,1.45,1.5,1.45,1.49,111791.0
2023-04-03,1.485,1.5,1.47,1.47,49888.0
2023-04-04,1.465,1.51,1.46,1.5,98965.0
2023-04-05,1.505,1.53,1.485,1.5,163641.0
2023-04-06,1.475,1.545,1.455,1.475,222427.0
2023-04-11,1.5,1.565,1.5,1.54,157979.0
2023-04-12,1.54,1.55,1.495,1.55,163865.0
2023-04-13,1.54,1.54,1.47,1.495,160442.0
2023-04-14,1.48,1.495,1.46,1.48,62507.0
2023-04-17,1.47,1.52,1.47,1.495,89724.0
2023-04-18,1.505,1.55,1.49,1.535,92801.0
2023-04-19,1.53,1.56,1.505,1.54,183625.0
2023-04-20,1.52,1.555,1.48,1.545,169762.0
2023-04-21,1.555,1.555,1.505,1.545,150472.0
2023-04-24,1.545,1.59,1.52,1.57,155610.0
2023-04-26,1.565,1.565,1.47,1.555,208838.0
2023-04-27,1.465,1.56,1.465,1.55,197185.0
2023-04-28,1.55,1.56,1.5,1.55,205581.0
2023-05-01,1.505,1.58,1.505,1.56,72992.0
2023-05-02,1.555,1.575,1.485,1.55,132830.0
2023-05-03,1.475,1.59,1.475,1.59,130642.0
2023-05-04,1.58,1.665,1.58,1.66,157741.0
2023-05-05,1.645,1.7,1.62,1.665,208687.0
2023-05-08,1.745,1.755,1.61,1.62,193356.0
2023-05-09,1.6,1.645,1.57,1.64,135733.0
2023-05-10,1.645,1.745,1.635,1.73,195340.0
2023-05-11,1.73,1.75,1.7,1.705,190789.0
2023-05-12,1.705,1.735,1.66,1.685,215083.0
2023-05-15,1.65,1.66,1.61,1.65,103776.0
2023-05-16,1.64,1.67,1.635,1.655,79946.0
2023-05-17,1.65,1.68,1.64,1.68,197444.0
2023-05-18,1.695,1.695,1.64,1.66,81858.0
2023-05-19,1.66,1.685,1.655,1.67,34611.0
2023-05-22,1.67,1.685,1.655,1.68,162055.0
2023-05-23,1.685,1.685,1.665,1.685,99879.0
2023-05-24,1.675,1.695,1.665,1.68,124755.0
2023-05-25,1.675,1.695,1.665,1.675,259675.0
2023-05-26,1.68,1.68,1.595,1.63,272907.0
2023-05-29,1.66,1.66,1.62,1.65,56722.0
2023-05-30,1.64,1.65,1.61,1.645,79275.0
2023-05-31,1.65,1.84,1.63,1.84,509648.0
2023-06-01,1.84,1.84,1.76,1.815,110991.0
2023-06-02,1.81,1.815,1.77,1.795,76585.0
2023-06-05,1.765,1.82,1.765,1.815,83565.0
2023-06-06,1.81,1.81,1.79,1.805,79826.0
2023-06-07,1.79,1.815,1.79,1.815,20762.0
2023-06-08,1.795,1.925,1.795,1.91,375116.0
2023-06-09,1.925,1.925,1.835,1.875,177426.0
2023-06-13,1.875,1.905,1.85,1.875,108664.0
2023-06-14,1.865,1.9,1.775,1.825,248085.0
2023-06-15,1.84,1.85,1.75,1.785,747664.0
2023-06-16,1.74,1.88,1.74,1.85,151090.0
2023-06-19,1.885,1.92,1.86,1.9,210468.0
2023-06-20,1.89,1.89,1.85,1.89,220207.0
2023-06-21,1.88,1.92,1.875,1.915,155174.0
2023-06-22,1.905,1.905,1.85,1.885,125851.0
2023-06-23,1.87,1.92,1.85,1.9,155393.0
2023-06-26,1.9,1.91,1.87,1.91,50145.0
2023-06-27,1.9,1.925,1.89,1.89,126628.0
2023-06-28,1.92,2.06,1.885,2.04,436523.0
2023-06-29,2.06,2.19,2.04,2.19,390313.0
2023-06-30,2.2,2.2,2.06,2.09,159652.0
2023-07-03,2.15,2.16,2.015,2.04,429241.0
2023-07-04,2.04,2.06,1.96,2.0,441975.0
2023-07-05,1.99,2.04,1.965,1.99,148344.0
2023-07-06,1.965,1.965,1.87,1.9,239107.0
2023-07-07,1.87,1.905,1.8,1.875,266159.0
2023-07-10,1.84,1.935,1.83,1.885,196950.0
2023-07-11,1.9,1.98,1.9,1.92,74097.0
2023-07-12,1.9,1.91,1.84,1.88,151332.0
2023-07-13,1.9,1.9,1.845,1.865,147201.0
2023-07-14,1.87,1.905,1.84,1.87,187627.0
2023-07-17,1.87,1.96,1.835,1.925,198389.0
2023-07-18,1.865,1.965,1.86,1.925,122485.0
2023-07-19,1.905,1.95,1.88,1.885,163977.0
2023-07-20,1.865,1.895,1.77,1.805,183960.0
2023-07-21,1.815,1.865,1.795,1.8,210380.0
2023-07-24,1.75,1.865,1.75,1.835,110389.0
2023-07-25,1.835,1.89,1.795,1.89,173664.0
2023-07-26,1.85,1.95,1.85,1.95,67810.0
2023-07-27,1.95,1.98,1.9,1.96,98868.0
2023-07-28,1.96,1.96,1.87,1.92,130103.0
2023-07-31,1.91,1.98,1.905,1.97,132504.0
2023-08-01,1.975,1.975,1.89,1.935,342100.0
2023-08-02,1.93,1.96,1.905,1.96,62001.0
2023-08-03,1.95,1.96,1.86,1.925,141028.0
2023-08-04,1.935,1.935,1.875,1.91,38845.0
2023-08-07,1.95,1.95,1.87,1.9,124396.0
2023-08-08,1.9,1.93,1.86,1.93,96073.0
2023-08-09,1.885,1.915,1.865,1.915,101887.0
2023-08-10,1.89,1.92,1.875,1.905,104822.0
2023-08-11,1.9,1.905,1.74,1.74,203954.0
2023-08-14,1.73,1.92,1.73,1.92,205792.0
2023-08-15,1.9,1.995,1.855,1.91,148387.0
2023-08-16,1.87,1.91,1.79,1.91,285668.0
2023-08-17,1.86,1.925,1.82,1.91,120835.0
2023-08-18,1.89,1.91,1.83,1.91,95713.0
2023-08-21,1.9,1.905,1.855,1.885,76805.0
2023-08-22,1.865,1.9,1.83,1.88,102217.0
2023-08-23,1.88,1.92,1.845,1.905,218921.0
2023-08-24,1.84,1.905,1.835,1.9,124010.0
2023-08-25,1.91,1.965,1.9,1.945,44367.0
2023-08-28,1.975,1.995,1.945,1.98,59667.0
2023-08-29,1.995,1.995,1.94,1.965,37937.0
2023-08-30,1.915,2.01,1.915,2.0,133358.0
2023-08-31,1.96,1.985,1.915,1.915,235902.0
2023-09-01,1.91,1.955,1.91,1.94,67989.0
2023-09-04,1.92,1.96,1.905,1.94,141995.0
2023-09-05,1.9,1.94,1.875,1.92,116286.0
2023-09-06,1.915,1.955,1.91,1.92,127173.0
2023-09-07,1.925,1.955,1.875,1.875,287198.0
2023-09-08,1.9,1.9,1.845,1.85,120999.0
2023-09-11,1.85,1.87,1.825,1.86,93024.0
2023-09-12,1.86,1.935,1.86,1.9,157493.0
2023-09-13,1.86,1.905,1.86,1.88,46990.0
2023-09-14,1.89,1.925,1.885,1.9,169002.0
2023-09-15,1.9,1.945,1.88,1.905,169591.0
2023-09-18,1.94,1.95,1.88,1.9,176383.0
2023-09-19,1.93,2.13,1.915,2.1,563198.0
2023-09-20,2.09,2.19,2.09,2.19,895110.0
2023-09-21,2.16,2.18,2.1,2.15,214709.0
2023-09-22,2.15,2.15,2.07,2.08,139085.0
2023-09-25,2.09,2.1,2.02,2.09,142494.0
2023-09-26,2.1,2.16,2.09,2.14,321271.0
2023-09-27,2.1,2.14,2.1,2.13,88336.0
2023-09-28,2.13,2.19,2.1,2.19,96517.0
2023-09-29,2.19,2.19,2.1,2.13,128244.0
2023-10-02,2.13,2.19,2.11,2.19,52386.0
2023-10-03,2.11,2.16,2.11,2.15,20184.0
2023-10-04,2.14,2.14,2.07,2.07,90470.0
2023-10-05,2.07,2.09,2.05,2.08,57987.0
2023-10-06,2.06,2.1,2.05,2.1,157586.0
2023-10-09,2.1,2.1,2.05,2.06,40540.0
2023-10-10,2.08,2.09,2.03,2.07,40300.0
2023-10-11,2.04,2.1,2.04,2.1,86206.0
2023-10-12,2.11,2.12,2.04,2.07,91715.0
2023-10-13,2.05,2.1,2.04,2.1,74208.0
2023-10-16,2.06,2.09,2.06,2.06,43930.0
2023-10-17,2.06,2.1,2.06,2.1,100214.0
2023-10-18,2.09,2.1,2.03,2.08,39787.0
2023-10-19,2.04,2.07,2.01,2.02,69823.0
2023-10-20,2.01,2.05,2.0,2.05,107855.0
2023-10-23,2.04,2.06,2.0,2.04,157491.0
2023-10-24,2.03,2.08,2.03,2.08,65360.0
2023-10-25,2.08,2.08,2.04,2.08,24886.0
2023-10-26,2.07,2.07,2.02,2.05,133362.0
2023-10-27,2.05,2.05,1.955,1.995,102486.0
2023-10-30,2.0,2.01,1.945,1.97,149634.0
2023-10-31,1.97,2.08,1.965,2.08,166302.0
2023-11-01,2.07,2.07,2.01,2.06,36281.0
2023-11-02,2.04,2.06,2.03,2.05,46067.0
2023-11-03,2.04,2.05,1.98,1.98,104741.0
2023-11-06,2.08,2.09,2.04,2.08,54334.0
2023-11-07,2.07,2.08,2.03,2.08,16152.0
2023-11-08,2.08,2.09,2.06,2.09,22731.0
2023-11-09,2.09,2.11,2.06,2.1,62281.0
2023-11-10,2.1,2.17,2.08,2.17,101127.0
2023-11-13,2.17,2.32,2.13,2.3,470979.0
2023-11-14,2.35,2.39,2.23,2.26,267046.0
2023-11-15,2.34,2.35,2.19,2.19,64978.0
2023-11-16,2.25,2.3,2.21,2.3,128980.0
2023-11-17,2.33,2.35,2.21,2.22,167694.0
2023-11-20,2.33,2.33,2.26,2.3,60240.0
2023-11-21,2.3,2.41,2.25,2.38,112061.0
2023-11-22,2.4,2.4,2.26,2.29,99917.0
2023-11-23,2.35,2.4,2.31,2.4,35343.0
2023-11-24,2.4,2.4,2.33,2.34,42546.0
2023-11-27,2.44,2.44,2.34,2.35,67087.0
2023-11-28,2.35,2.46,2.32,2.45,146693.0
2023-11-29,2.45,2.46,2.39,2.39,52153.0
2023-11-30,2.42,2.44,2.36,2.44,77930.0
2023-12-01,2.45,2.715,2.45,2.65,562883.0
2023-12-04,2.79,2.93,2.54,2.62,263956.0
2023-12-05,2.61,2.62,2.55,2.6,68741.0
2023-12-06,2.6,2.69,2.59,2.65,119988.0
2023-12-07,2.65,2.665,2.6,2.64,66370.0
2023-12-08,2.64,2.68,2.61,2.65,71032.0
2023-12-11,2.69,2.75,2.65,2.69,172414.0
2023-12-12,2.73,2.85,2.7,2.75,171771.0
2023-12-13,2.73,2.96,2.73,2.9,264910.0
2023-12-14,2.93,2.95,2.79,2.85,178411.0
2023-12-15,2.84,2.95,2.74,2.95,225512.0
2023-12-18,2.94,3.05,2.88,2.99,376949.0
2023-12-19,3.06,3.08,2.99,3.03,208198.0
2023-12-20,3.03,3.04,2.99,2.99,147868.0
2023-12-21,2.99,3.04,2.91,2.97,189256.0
2023-12-22,3.11,3.24,3.06,3.21,570487.0
2023-12-27,3.36,3.38,3.24,3.32,225020.0
2023-12-28,3.35,3.35,3.21,3.22,135488.0
2023-12-29,3.23,3.23,3.15,3.2,214729.0
2024-01-02,3.2,3.235,3.16,3.18,277855.0
2024-01-03,3.2,3.22,3.17,3.19,263506.0
2024-01-04,3.19,3.37,3.19,3.36,275143.0
2024-01-05,3.37,3.37,3.27,3.34,206106.0
2024-01-08,3.34,3.37,3.23,3.37,349285.0
2024-01-09,3.28,3.37,3.28,3.3,247271.0
2024-01-10,3.3,3.3,3.19,3.26,613884.0
2024-01-11,3.27,3.27,3.16,3.19,287231.0
2024-01-12,3.15,3.19,3.09,3.11,233983.0
2024-01-15,3.09,3.09,2.85,2.88,397278.0
2024-01-16,2.86,2.92,2.82,2.89,282228.0
2024-01-17,2.88,3.06,2.86,2.98,426131.0
2024-01-18,2.98,3.03,2.93,3.0,281774.0
2024-01-19,3.0,3.04,2.94,2.96,77806.0
2024-01-22,2.92,3.0,2.82,2.95,151272.0
2024-01-23,2.93,2.98,2.87,2.96,131851.0
2024-01-24,3.01,3.01,2.89,2.94,176176.0
2024-01-25,2.97,3.08,2.93,3.04,195716.0
2024-01-29,3.03,3.16,3.02,3.16,201907.0
2024-01-30,3.15,3.255,3.15,3.2,322117.0
2024-01-31,3.18,3.22,3.155,3.2,163670.0
2024-02-01,3.2,3.205,3.15,3.18,66171.0
2024-02-02,3.18,3.25,3.18,3.2,183269.0
2024-02-05,3.24,3.24,3.15,3.23,227784.0
2024-02-06,3.2,3.2,3.09,3.17,90542.0
2024-02-07,3.13,3.19,3.09,3.13,70369.0
2024-02-08,3.13,3.27,3.13,3.23,220261.0
2024-02-09,3.2,3.21,3.11,3.15,97720.0
2024-02-12,3.15,3.16,3.04,3.15,151141.0
2024-02-13,3.15,3.19,3.1,3.15,141668.0
2024-02-14,3.07,3.17,3.04,3.13,55514.0
2024-02-15,3.1,3.24,3.1,3.19,186717.0
2024-02-16,3.23,3.24,3.09,3.13,129252.0
2024-02-19,3.08,3.12,2.89,3.07,251463.0
2024-02-20,3.09,3.21,3.04,3.21,172789.0
2024-02-21,3.15,3.22,3.12,3.17,96969.0
2024-02-22,3.12,3.25,3.11,3.13,247791.0
2024-02-23,3.1,3.23,3.1,3.18,170701.0
2024-02-26,3.14,3.21,3.13,3.2,116057.0
2024-02-27,3.2,3.22,3.135,3.2,140226.0
2024-02-28,3.23,3.23,3.17,3.21,102162.0
2024-02-29,3.22,3.47,3.22,3.27,787777.0
2024-03-01,3.25,3.29,3.22,3.26,209390.0
2024-03-04,3.28,3.55,3.25,3.49,666715.0
2024-03-05,3.49,3.55,3.42,3.45,366893.0
2024-03-06,3.45,3.54,3.44,3.5,480991.0
2024-03-07,3.48,3.53,3.46,3.51,437321.0
2024-03-08,3.48,3.53,3.26,3.43,945291.0
2024-03-11,3.4,3.51,3.37,3.41,297363.0
2024-03-12,3.4,3.48,3.36,3.44,289835.0
2024-03-13,3.44,3.54,3.41,3.46,319729.0
2024-03-14,3.45,3.53,3.45,3.47,303266.0
2024-03-15,3.43,3.6,3.4,3.4,6679868.0
2024-03-18,3.45,3.45,3.16,3.25,496984.0
2024-03-19,3.25,3.35,3.23,3.35,235911.0
2024-03-20,3.67,3.845,3.51,3.78,1973898.0
2024-03-21,3.76,3.85,3.63,3.84,796931.0
2024-03-22,3.84,4.06,3.77,4.0,710222.0
2024-03-25,4.0,4.12,3.94,4.02,447899.0
2024-03-26,4.03,4.12,3.95,4.07,227207.0
2024-03-27,4.07,4.09,3.92,3.97,511263.0
2024-03-28,3.95,4.02,3.86,3.91,677066.0
2024-04-02,3.9,3.93,3.82,3.91,1110197.0
2024-04-03,3.87,3.87,3.78,3.84,266560.0
2024-04-04,3.88,3.99,3.84,3.89,469241.0
2024-04-05,3.91,3.91,3.72,3.85,407597.0
2024-04-08,3.84,3.92,3.83,3.87,559373.0
2024-04-09,3.85,3.9,3.81,3.84,241914.0
2024-04-10,3.87,3.96,3.82,3.93,354873.0
2024-04-11,3.89,3.91,3.78,3.87,127479.0
2024-04-12,3.85,3.91,3.85,3.86,112679.0
2024-04-15,3.76,3.85,3.72,3.82,220675.0
2024-04-16,3.78,3.83,3.7,3.8,228578.0
2024-04-17,3.95,4.0,3.84,3.84,332365.0
2024-04-18,3.84,3.86,3.8,3.81,102444.0
2024-04-19,3.79,3.855,3.72,3.82,377996.0
2024-04-22,3.7,3.84,3.7,3.8,389435.0
2024-04-23,3.8,3.93,3.755,3.93,175110.0
2024-04-24,3.94,4.0,3.88,3.92,132616.0
2024-04-26,3.89,3.93,3.83,3.84,162572.0
2024-04-29,3.82,3.94,3.82,3.91,116088.0
2024-04-30,3.91,4.08,3.88,4.0,311792.0
2024-05-01,3.96,4.06,3.88,4.0,410755.0
2024-05-02,4.0,4.02,3.94,3.98,216307.0
2024-05-03,4.02,4.09,3.96,3.99,168408.0
2024-05-06,3.99,4.03,3.95,4.0,117641.0
2024-05-07,4.0,4.0,3.89,3.95,257315.0
2024-05-08,3.88,3.92,3.84,3.88,227224.0
2024-05-09,3.88,3.93,3.77,3.86,314664.0
2024-05-10,3.92,3.92,3.84,3.88,148457.0
2024-05-13,3.9,4.08,3.895,3.99,500682.0
2024-05-14,4.02,4.15,4.0,4.1,458638.0
2024-05-15,4.13,4.19,3.995,4.04,436010.0
2024-05-16,4.04,4.07,3.9,3.96,408597.0
2024-05-17,3.94,3.94,3.85,3.91,303219.0
2024-05-20,3.9,3.99,3.83,3.95,373072.0
2024-05-21,3.96,4.05,3.95,4.0,298126.0
2024-05-22,4.0,4.02,3.94,3.99,470535.0
2024-05-23,3.87,4.005,3.86,3.98,250975.0
2024-05-24,3.98,4.0,3.91,3.99,122767.0
2024-05-27,3.99,4.1,3.94,3.97,295798.0
2024-05-28,3.99,4.03,3.88,3.91,217240.0
2024-05-29,3.91,3.91,3.81,3.85,174986.0
2024-05-30,3.85,3.95,3.84,3.89,262755.0
2024-05-31,3.86,3.99,3.86,3.96,265204.0
2024-06-03,3.99,4.02,3.93,4.0,262621.0
2024-06-04,4.0,4.03,3.85,3.89,378141.0
2024-06-05,3.88,3.88,3.8,3.88,282729.0
2024-06-06,3.87,4.04,3.84,3.98,278137.0
2024-06-07,3.98,4.02,3.9,4.0,229418.0
2024-06-11,3.99,4.04,3.97,4.0,224279.0
2024-06-12,3.99,4.18,3.99,4.13,516028.0
2024-06-13,4.17,4.35,4.16,4.32,595064.0
2024-06-14,4.4,4.5,4.35,4.41,674338.0
2024-06-17,4.45,4.57,4.36,4.38,500257.0
2024-06-18,4.45,4.46,4.3,4.43,279302.0
2024-06-19,4.47,4.47,4.32,4.33,235893.0
2024-06-20,4.33,4.39,4.26,4.28,202710.0
2024-06-21,4.3,4.36,4.23,4.31,242575.0
2024-06-24,4.3,4.47,4.28,4.39,470560.0
2024-06-25,4.35,4.38,4.25,4.29,293591.0
2024-06-26,4.29,4.34,4.235,4.28,413081.0
2024-06-27,4.28,4.38,4.22,4.33,747047.0
2024-06-28,4.35,4.44,4.2,4.42,525862.0
2024-07-01,4.41,4.41,4.27,4.32,511470.0
2024-07-02,4.31,4.38,4.24,4.35,277156.0
2024-07-03,4.38,4.46,4.35,4.41,354647.0
2024-07-04,4.42,4.46,4.33,4.44,329422.0
2024-07-05,4.44,4.505,4.37,4.48,433111.0
2024-07-08,4.56,4.72,4.55,4.69,479899.0
2024-07-09,4.71,4.74,4.64,4.7,358500.0
2024-07-10,4.66,4.71,4.65,4.67,177588.0
2024-07-11,4.71,4.77,4.69,4.71,233976.0
2024-07-12,4.72,4.72,4.63,4.65,255495.0
2024-07-15,4.7,4.82,4.69,4.74,501903.0
2024-07-16,4.8,4.835,4.69,4.72,394934.0
2024-07-17,4.7,4.78,4.64,4.69,323651.0
2024-07-18,4.68,4.87,4.68,4.81,387498.0
2024-07-19,4.76,4.81,4.67,4.73,194066.0
2024-07-22,4.7,4.73,4.67,4.69,166836.0
2024-07-23,4.76,4.81,4.66,4.68,269954.0
2024-07-24,4.69,4.74,4.66,4.69,210233.0
2024-07-25,4.68,4.68,4.55,4.61,264357.0
2024-07-26,4.62,4.69,4.59,4.59,262132.0
2024-07-29,4.63,4.68,4.53,4.57,311403.0
2024-07-30,4.53,4.53,4.32,4.43,561484.0
2024-07-31,4.46,4.51,4.39,4.48,385630.0
2024-08-01,4.55,4.65,4.52,4.61,819629.0
2024-08-02,4.57,4.59,4.46,4.51,359757.0
2024-08-05,4.4,4.43,4.1,4.15,591603.0
2024-08-06,4.07,4.255,3.98,4.2,139666.0
2024-08-07,4.18,4.48,4.18,4.39,684238.0
2024-08-08,4.38,4.42,4.22,4.24,229507.0
2024-08-09,4.31,4.35,4.2,4.2,170070.0
2024-08-12,4.22,4.3,4.13,4.23,289421.0
2024-08-13,4.25,4.34,4.21,4.28,312961.0
2024-08-14,4.25,4.29,4.2,4.26,140443.0
2024-08-15,4.24,4.28,4.15,4.17,217150.0
2024-08-16,4.22,4.27,4.145,4.18,312738.0
2024-08-19,4.16,4.255,4.14,4.23,237094.0
2024-08-20,4.22,4.25,4.13,4.22,256831.0
2024-08-21,4.2,4.21,4.13,4.21,299581.0
2024-08-22,4.21,4.22,4.14,4.19,186653.0
2024-08-23,4.19,4.24,4.11,4.18,629298.0
2024-08-26,4.17,4.39,4.16,4.33,1019464.0
2024-08-27,4.29,4.44,4.27,4.39,522292.0
2024-08-28,4.4,4.4,4.22,4.27,202827.0
2024-08-29,4.25,4.25,4.09,4.2,371456.0
2024-08-30,4.21,4.35,4.19,4.34,278292.0
2024-09-02,4.34,4.41,4.27,4.41,467679.0
2024-09-03,4.37,4.43,4.22,4.33,383918.0
2024-09-04,4.26,4.28,4.11,4.18,508850.0
2024-09-05,4.19,4.34,4.19,4.29,350269.0
2024-09-06,4.29,4.37,4.25,4.28,211919.0
2024-09-09,4.2,4.41,4.2,4.35,280242.0
2024-09-10,4.38,4.48,4.3,4.3,257099.0
2024-09-11,4.3,4.33,4.2,4.21,223807.0
2024-09-12,4.23,4.265,4.21,4.22,277737.0
2024-09-13,4.23,4.32,4.23,4.26,535096.0
2024-09-16,4.33,4.41,4.24,4.25,489668.0
2024-09-17,4.25,4.26,4.15,4.16,417038.0
2024-09-18,4.15,4.22,4.1,4.11,521745.0
2024-09-19,4.08,4.37,4.08,4.35,880380.0
2024-09-20,4.37,4.56,4.2,4.2,9822155.0
2024-09-23,4.21,4.29,4.1,4.22,798279.0
2024-09-24,4.65,4.87,4.5,4.81,2279260.0
2024-09-25,4.8,4.85,4.63,4.76,737475.0
2024-09-26,4.75,5.155,4.75,5.11,1095078.0
2024-09-27,5.12,5.28,5.08,5.28,992867.0
2024-09-30,5.29,5.42,5.18,5.41,653106.0
2024-10-01,5.38,5.47,5.31,5.43,523886.0
2024-10-02,5.4,5.42,5.32,5.38,283026.0
2024-10-03,5.37,5.42,5.27,5.4,349291.0
2024-10-04,5.35,5.415,5.28,5.37,237002.0
2024-10-07,5.4,5.48,5.34,5.46,251938.0
2024-10-08,5.38,5.445,5.31,5.34,274150.0
2024-10-09,5.43,5.59,5.35,5.48,435418.0
2024-10-10,5.46,5.49,5.225,5.31,483748.0
2024-10-11,5.31,5.37,5.26,5.31,248390.0
2024-10-14,5.33,5.47,5.33,5.45,257790.0
2024-10-15,5.46,5.66,5.45,5.62,294042.0
2024-10-16,5.62,5.62,5.43,5.54,482631.0
2024-10-17,5.65,5.68,5.48,5.5,171470.0
2024-10-18,5.5,5.56,5.28,5.31,308050.0
2024-10-21,5.48,5.48,5.3,5.31,250220.0
2024-10-22,5.27,5.38,5.21,5.27,331535.0
2024-10-23,5.45,5.45,5.26,5.32,370043.0
2024-10-24,5.25,5.28,5.13,5.24,321827.0
2024-10-25,5.25,5.42,5.25,5.33,253940.0
2024-10-28,5.2,5.39,5.2,5.25,227018.0
2024-10-29,5.25,5.35,5.21,5.25,296205.0
2024-10-30,5.25,5.26,5.1,5.13,269065.0
2024-10-31,5.11,5.18,5.01,5.15,369391.0
2024-11-01,5.0,5.14,4.96,5.14,443382.0
2024-11-04,5.13,5.18,5.07,5.09,157997.0
2024-11-05,5.09,5.09,5.0,5.04,166626.0
2024-11-06,5.1,5.28,5.09,5.24,281271.0
2024-11-07,5.26,5.32,5.02,5.2,354557.0
2024-11-08,5.25,5.27,5.13,5.24,254201.0
2024-11-11,5.24,5.25,5.14,5.18,178613.0
2024-11-12,5.2,5.275,5.11,5.24,156314.0
2024-11-13,5.24,5.33,5.16,5.31,154832.0
2024-11-14,5.31,5.49,5.31,5.39,267562.0
2024-11-15,5.4,5.44,5.2,5.3,447585.0
2024-11-18,5.3,5.31,5.25,5.29,199509.0
2024-11-19,5.29,5.305,5.21,5.3,230743.0
2024-11-20,5.21,5.3,5.18,5.29,507831.0
2024-11-21,5.3,5.3,5.24,5.3,96030.0
2024-11-22,5.31,5.31,5.2,5.27,500857.0
2024-11-25,5.29,5.31,5.19,5.24,313823.0
2024-11-26,5.29,5.5,5.27,5.46,267353.0
2024-11-27,5.42,5.54,5.37,5.43,356354.0
2024-11-28,5.43,5.72,5.43,5.6,814015.0
2024-11-29,5.62,5.72,5.545,5.58,224872.0
2024-12-02,5.55,5.56,5.41,5.53,373936.0
2024-12-03,5.55,5.56,5.41,5.42,315941.0
2024-12-04,5.43,5.46,5.31,5.42,435464.0
2024-12-05,5.45,5.78,5.41,5.68,464630.0
2024-12-06,5.7,6.19,5.68,6.08,1547100.0
2024-12-09,6.22,6.56,6.15,6.42,1706301.0
2024-12-10,6.14,6.145,5.91,5.94,960758.0
2024-12-11,6.0,6.12,5.94,5.96,580671.0
2024-12-12,5.97,6.07,5.89,6.03,453138.0
2024-12-13,5.95,6.01,5.87,5.95,342330.0
2024-12-16,5.95,5.95,5.61,5.72,1125609.0
2024-12-17,5.72,5.77,5.58,5.73,814560.0
2024-12-18,5.74,5.84,5.71,5.78,350458.0
2024-12-19,5.62,5.74,5.62,5.71,454330.0
2024-12-20,5.78,5.85,5.63,5.84,833582.0
2024-12-23,5.85,6.4,5.85,6.1,1027342.0
2024-12-24,6.1,6.14,6.03,6.13,243115.0
2024-12-27,6.15,6.29,6.08,6.17,1309179.0
2024-12-30,6.15,6.34,6.13,6.34,711859.0
2024-12-31,6.3,6.36,6.175,6.36,202593.0
2025-01-02,6.39,6.39,6.25,6.34,363789.0
2025-01-03,6.35,6.38,6.17,6.26,596965.0
2025-01-06,6.28,6.3,6.18,6.25,280693.0
2025-01-07,6.27,6.43,6.16,6.3,608249.0
2025-01-08,6.26,6.27,6.04,6.2,437579.0
2025-01-09,6.2,6.25,6.155,6.24,264482.0
2025-01-10,6.3,6.34,6.15,6.24,397732.0
2025-01-13,6.18,6.2,6.06,6.07,180089.0
2025-01-14,6.1,6.14,6.02,6.1,248621.0
2025-01-15,6.07,6.11,6.03,6.08,177600.0
2025-01-16,6.12,6.22,6.09,6.13,478356.0
2025-01-17,6.13,6.25,6.09,6.25,343056.0
2025-01-20,6.24,6.24,5.97,6.08,579014.0
2025-01-21,6.06,6.075,5.96,6.05,509838.0
2025-01-22,5.95,6.15,5.91,6.09,305535.0
2025-01-23,6.1,6.2,6.045,6.19,358375.0
2025-01-24,6.19,6.27,6.08,6.21,305727.0
2025-01-28,6.21,6.25,6.09,6.17,426049.0
2025-01-29,6.13,6.39,6.01,6.38,587882.0
2025-01-30,6.45,6.47,6.27,6.32,214988.0
2025-01-31,6.37,6.61,6.35,6.57,345607.0
2025-02-03,6.48,6.78,6.46,6.6,586034.0
2025-02-04,6.66,6.78,6.51,6.63,1111599.0
2025-02-05,6.65,6.84,6.62,6.69,586093.0
2025-02-06,6.71,6.84,6.68,6.79,616650.0
2025-02-07,6.78,6.825,6.66,6.78,431678.0
2025-02-10,6.78,6.78,6.545,6.57,472305.0
2025-02-11,6.63,6.72,6.36,6.66,629988.0
2025-02-12,6.67,6.75,6.54,6.66,813010.0
2025-02-13,6.75,6.75,6.41,6.57,931426.0
2025-02-14,6.52,6.72,6.52,6.6,484207.0
2025-02-17,6.5,6.86,6.47,6.81,833286.0
2025-02-18,6.86,6.87,6.7,6.75,241978.0
2025-02-19,6.87,6.885,6.67,6.76,472071.0
2025-02-20,6.82,6.88,6.54,6.59,418404.0
2025-02-21,6.59,6.6,6.45,6.48,431635.0
2025-02-24,6.41,6.6,6.41,6.57,476057.0
2025-02-25,6.57,6.57,6.38,6.49,663665.0
2025-02-26,6.34,6.54,6.34,6.44,456466.0
2025-02-27,6.44,6.56,6.44,6.54,550797.0
2025-02-28,6.51,6.79,6.29,6.29,5219579.0
2025-03-03,6.29,6.58,6.29,6.49,923257.0
2025-03-04,6.47,6.47,6.23,6.35,1219027.0
2025-03-05,6.31,6.34,6.04,6.16,1128771.0
2025-03-06,6.16,6.35,6.15,6.34,490863.0
2025-03-07,6.28,6.475,6.18,6.44,796404.0
2025-03-10,6.45,6.5,6.295,6.33,582687.0
2025-03-11,6.29,6.35,6.17,6.25,869225.0
2025-03-12,6.2,6.33,6.15,6.33,457974.0
2025-03-13,6.39,6.48,6.29,6.33,839762.0
2025-03-14,6.28,6.37,6.22,6.31,699359.0
2025-03-17,6.47,6.47,6.3,6.33,629461.0
2025-03-18,6.35,6.44,6.28,6.38,523319.0
2025-03-19,6.21,6.36,6.205,6.27,677891.0
2025-03-20,6.32,6.46,6.23,6.3,1303076.0
2025-03-21,6.22,6.39,6.22,6.32,953150.0
2025-03-24,6.32,6.32,6.13,6.22,1020353.0
2025-03-25,6.16,6.32,6.1,6.27,1134546.0
2025-03-26,6.7,6.78,4.91,5.8,6264767.0
2025-03-27,5.7,5.78,5.13,5.28,2434611.0
2025-03-28,5.25,5.56,5.17,5.49,2128195.0
2025-03-31,5.2,5.52,5.17,5.51,1698183.0
2025-04-01,5.4,5.49,5.3,5.44,1996896.0
2025-04-02,5.43,5.52,5.37,5.43,1299681.0
2025-04-03,5.35,5.39,5.285,5.3,853493.0
2025-04-04,5.15,5.19,5.05,5.08,1686545.0
2025-04-07,4.77,5.05,4.72,5.0,2368912.0
2025-04-08,5.0,5.11,4.93,5.11,1345150.0
2025-04-09,4.95,5.09,4.9,4.96,1824881.0
2025-04-10,5.24,5.4,5.17,5.4,1100099.0
2025-04-11,5.34,5.395,5.285,5.32,784965.0
2025-04-14,5.36,5.45,5.35,5.39,746637.0
2025-04-15,5.39,5.42,5.3,5.34,517672.0
2025-04-16,5.37,5.38,5.27,5.3,552073.0
2025-04-17,5.33,5.43,5.28,5.4,727593.0
2025-04-22,5.37,5.37,5.275,5.29,341515.0
2025-04-23,5.33,5.39,5.3,5.34,707773.0
2025-04-24,5.44,5.52,5.36,5.48,713876.0
2025-04-28,5.52,5.58,5.395,5.53,784476.0
2025-04-29,5.56,5.66,5.5,5.66,462427.0
2025-04-30,5.67,5.67,5.55,5.63,674338.0
2025-05-01,5.63,5.73,5.62,5.67,532892.0
2025-05-02,5.69,5.87,5.69,5.81,669632.0
2025-05-05,5.85,5.85,5.59,5.62,496312.0
2025-05-06,5.69,5.71,5.59,5.6,626444.0
2025-05-07,5.6,5.72,5.55,5.68,694227.0
2025-05-08,5.74,5.81,5.69,5.77,449061.0
2025-05-09,5.88,5.94,5.77,5.91,455305.0
2025-05-12,5.91,6.075,5.86,5.93,519959.0
2025-05-13,6.0,6.04,5.91,5.97,358732.0
2025-05-14,5.95,6.0,5.65,5.7,587854.0
2025-05-15,5.63,5.68,5.47,5.57,821872.0
2025-05-16,5.57,5.88,5.52,5.8,930071.0
2025-05-19,5.8,5.8,5.59,5.72,421887.0
2025-05-20,5.7,5.735,5.6,5.62,551800.0
2025-05-21,5.6,5.62,5.44,5.6,635939.0
2025-05-22,5.51,5.65,5.5,5.6,253461.0
2025-05-23,5.52,5.7,5.52,5.68,259080.0
2025-05-26,5.6,5.78,5.6,5.67,317081.0
2025-05-27,5.68,5.73,5.57,5.64,383824.0
2025-05-28,5.67,5.78,5.64,5.73,331379.0
2025-05-29,5.72,5.78,5.64,5.71,302113.0
2025-05-30,5.7,5.9,5.65,5.81,586054.0
2025-06-02,5.82,5.92,5.8,5.83,273245.0
2025-06-03,5.72,6.0,5.72,5.97,448959.0
2025-06-04,5.98,6.04,5.9,5.97,419085.0
2025-06-05,5.97,6.06,5.865,5.92,579622.0
2025-06-06,5.99,5.99,5.87,5.9,260981.0
2025-06-10,5.95,5.95,5.71,5.91,556693.0
2025-06-11,5.91,5.95,5.82,5.85,225685.0
2025-06-12,5.95,5.99,5.85,5.95,206997.0
2025-06-13,5.98,5.98,5.82,5.89,468841.0
2025-06-16,5.86,5.97,5.815,5.94,259099.0
2025-06-17,5.86,5.98,5.85,5.96,283500.0
2025-06-18,5.94,6.03,5.85,6.0,308072.0
2025-06-19,6.04,6.04,5.915,5.95,147809.0
2025-06-20,5.8,6.0,5.77,5.96,269880.0
2025-06-23,5.99,5.99,5.82,5.9,193276.0
2025-06-24,5.85,5.985,5.765,5.86,363989.0
2025-06-25,5.84,5.88,5.75,5.85,551144.0
2025-06-26,5.75,5.9,5.75,5.84,285804.0
2025-06-27,5.84,6.01,5.84,5.94,546260.0
2025-06-30,5.99,6.15,5.92,5.95,332210.0
2025-07-01,5.97,5.98,5.77,5.79,425666.0
2025-07-02,5.8,5.9,5.76,5.84,279905.0
2025-07-03,5.94,5.94,5.62,5.7,525477.0
2025-07-04,5.71,5.79,5.64,5.7,347505.0
2025-07-07,5.6,5.65,5.54,5.6,579731.0
2025-07-08,5.6,5.6,5.36,5.51,509715.0
2025-07-09,5.5,5.54,5.39,5.46,322737.0
2025-07-10,5.42,5.51,5.37,5.51,510781.0
2025-07-11,5.5,5.5,5.18,5.32,679807.0
2025-07-14,5.25,5.275,5.11,5.21,480577.0
2025-07-15,5.19,5.24,5.15,5.21,306460.0
2025-07-16,5.22,5.23,5.16,5.2,330910.0
2025-07-17,5.19,5.26,5.16,5.2,310080.0
2025-07-18,5.2,5.24,5.12,5.12,474881.0
2025-07-21,5.15,5.15,5.04,5.13,475025.0
2025-07-22,5.14,5.15,5.03,5.03,375164.0
2025-07-23,5.04,5.1,5.0,5.08,394019.0
2025-07-24,5.2,5.2,5.05,5.13,354027.0
2025-07-25,5.15,5.26,5.14,5.2,376429.0
2025-07-28,5.22,5.36,5.16,5.33,531421.0
2025-07-29,5.32,5.32,4.93,5.06,762570.0
2025-07-30,5.21,5.235,5.09,5.2,375803.0
2025-07-31,5.13,5.42,5.13,5.37,412577.0
2025-08-01,5.3,5.46,5.27,5.34,610525.0
2025-08-04,5.32,5.51,5.295,5.43,351134.0
2025-08-05,5.44,5.49,5.31,5.37,530251.0
2025-08-06,5.45,5.45,5.25,5.38,359575.0
2025-08-07,5.39,5.57,5.39,5.55,277327.0
2025-08-08,5.57,5.57,5.4,5.51,271904.0
2025-08-11,5.51,5.51,5.51,5.51,0.0
2025-08-12,7.7,8.19,7.0,7.14,5661111.0
2025-08-13,7.13,7.54,7.075,7.3,3459395.0
2025-08-14,7.29,7.7,7.23,7.62,4311364.0
2025-08-15,7.61,7.67,7.26,7.61,1695824.0
2025-08-18,7.51,7.77,7.49,7.5,3474674.0
2025-08-19,7.5,7.585,7.42,7.46,755057.0
2025-08-20,7.43,7.48,7.21,7.24,1344779.0
2025-08-21,7.28,7.52,7.26,7.5,1238078.0
2025-08-22,7.44,7.69,7.42,7.69,900648.0
2025-08-25,7.68,7.84,7.58,7.8,813344.0
2025-08-26,7.68,7.765,7.61,7.72,2503976.0
2025-08-27,7.74,7.93,7.68,7.93,899873.0
2025-08-28,7.9,7.94,7.73,7.8,880608.0
2025-08-29,7.95,8.04,7.825,7.83,1169077.0
2025-09-01,7.91,7.92,7.48,7.62,952044.0
2025-09-02,7.66,7.73,7.58,7.61,741232.0
2025-09-03,7.64,7.64,7.49,7.52,940980.0
2025-09-04,7.62,7.64,7.4,7.58,1150320.0
2025-09-05,7.58,7.83,7.58,7.76,1045391.0
2025-09-08,7.86,8.375,7.85,8.32,2028707.0
2025-09-09,8.34,8.34,8.07,8.17,1527735.0
2025-09-10,8.19,8.19,8.03,8.03,941469.0
2025-09-11,8.01,8.05,7.73,7.84,1380615.0
2025-09-12,7.89,8.02,7.76,7.81,1101784.0
2025-09-15,7.74,7.76,7.58,7.69,1330983.0
2025-09-16,7.64,7.79,7.38,7.49,1591101.0
2025-09-17,7.8,7.8,7.36,7.48,2110433.0
2025-09-18,7.45,7.8,7.39,7.51,1656545.0
2025-09-19,7.55,7.73,7.38,7.38,9094177.0
2025-09-22,7.41,7.61,7.34,7.58,1479830.0
2025-09-23,7.48,7.54,7.32,7.35,3631175.0
2025-09-24,7.5,7.5,6.85,7.34,3510130.0
2025-09-25,7.24,7.295,7.115,7.26,2450187.0
2025-09-26,7.12,7.21,7.05,7.18,1918753.0
2025-09-29,7.18,7.23,7.1,7.18,1016954.0
2025-09-30,7.11,7.13,6.94,6.99,1840978.0
2025-10-01,7.0,7.13,6.89,7.07,1855419.0
2025-10-02,7.02,7.09,6.95,7.05,975318.0
2025-10-03,7.01,7.05,6.87,7.03,1541102.0
2025-10-06,7.03,7.06,6.81,6.85,980120.0
2025-10-07,6.85,6.98,6.82,6.94,1343736.0
2025-10-08,6.89,6.94,6.77,6.94,1458824.0
2025-10-09,6.92,6.985,6.86,6.9,1280659.0
2025-10-10,6.9,6.99,6.89,6.99,668290.0
2025-10-13,6.91,6.91,6.6,6.67,1424255.0
2025-10-14,6.69,6.71,6.57,6.67,1639873.0
2025-10-15,6.77,6.825,6.635,6.74,1682879.0
2025-10-16,6.76,6.78,6.585,6.63,1332634.0
2025-10-17,6.6,6.61,6.46,6.5,1911764.0
2025-10-20,6.49,6.54,6.38,6.47,999590.0
2025-10-21,6.5,6.68,6.41,6.63,1193831.0
2025-10-22,6.61,6.815,6.6,6.78,2013367.0
2025-10-23,6.8,6.805,6.67,6.75,1138183.0
2025-10-24,6.77,6.9,6.74,6.86,1334765.0
2025-10-27,6.9,7.0,6.72,6.77,1359225.0
2025-10-28,6.98,6.98,6.58,6.76,1042831.0
2025-10-29,6.71,6.75,6.67,6.67,775373.0
2025-10-30,6.66,6.74,6.59,6.74,987539.0
2025-10-31,6.8,7.05,6.79,7.03,1237930.0
2025-11-03,7.05,7.39,7.04,7.23,1459587.0
2025-11-04,7.19,7.3,7.01,7.02,817957.0
2025-11-05,7.06,7.08,6.89,7.02,862692.0
2025-11-06,7.09,7.16,6.97,7.02,857211.0
2025-11-07,7.06,7.08,6.85,6.9,717622.0
2025-11-10,6.75,7.08,6.72,7.04,776696.0
2025-11-11,7.14,7.14,6.95,7.01,675890.0
2025-11-12,7.01,7.03,6.82,6.87,627163.0
2025-11-13,6.91,6.91,6.67,6.73,918855.0
2025-11-14,6.55,6.56,6.37,6.55,1650161.0
2025-11-17,6.6,6.69,6.39,6.67,570169.0
2025-11-18,6.68,6.68,6.48,6.52,986328.0
2025-11-19,6.48,6.62,6.35,6.51,1311982.0
2025-11-20,6.47,6.61,6.47,6.5,570249.0
2025-11-21,6.4,6.48,6.23,6.41,1280727.0
2025-11-24,6.42,6.54,6.41,6.43,2308707.0
2025-11-25,6.42,6.56,6.285,6.34,1464246.0
2025-11-26,6.37,6.42,6.155,6.3,1072923.0