Date,Open,High,Low,Close,Volume
2018-10-30,7.42,8.69,7.4,8.57,2249081.0
2018-10-31,8.85,9.67,8.82,9.5,1738368.0
2018-11-01,9.9,11.11,9.62,11.0,2352649.0
2018-11-02,11.2,11.49,10.54,10.95,1766525.0
2018-11-05,11.0,11.3,10.15,10.69,1305768.0
2018-11-06,10.7,10.8,10.15,10.68,1223655.0
2018-11-07,10.5,11.11,10.36,10.69,845399.0
2018-11-08,10.5,10.6,9.36,9.5,828429.0
2018-11-09,9.49,9.5,8.08,8.4,941426.0
2018-11-12,8.99,8.99,8.05,8.2,411197.0
2018-11-13,8.24,8.36,7.69,7.85,322869.0
2018-11-14,7.94,7.94,6.8,7.3,696771.0
2018-11-15,7.47,7.47,6.8,6.98,607265.0
2018-11-16,7.12,7.99,7.1,7.27,672353.0
2018-11-19,7.28,7.93,7.2,7.38,574772.0
2018-11-20,6.93,7.3,6.31,6.55,840929.0
2018-11-21,6.8,7.55,6.8,7.4,1078506.0
2018-11-22,7.7,8.24,7.5,8.24,408557.0
2018-11-23,8.02,8.5,7.92,8.4,625803.0
2018-11-26,8.58,9.0,8.32,8.44,514437.0
2018-11-27,8.44,8.88,7.63,7.63,1096809.0
2018-11-28,7.77,7.98,7.21,7.25,749840.0
2018-11-29,7.3,7.69,6.84,6.98,1313698.0
2018-11-30,7.08,7.2,6.78,7.0,436190.0
2018-12-03,7.22,7.32,6.05,6.14,834438.0
2018-12-04,6.15,6.25,5.12,5.34,1387101.0
2018-12-05,5.55,6.69,5.35,5.48,1215943.0
2018-12-06,5.49,6.18,5.42,5.85,1664174.0
2018-12-07,6.29,7.1,6.15,6.55,1368498.0
2018-12-10,6.7,6.85,6.5,6.57,356141.0
2018-12-11,6.77,6.88,6.64,6.64,453351.0
2018-12-12,6.73,6.9,6.72,6.74,659854.0
2018-12-13,6.85,6.88,6.35,6.6,448533.0
2018-12-14,6.5,6.5,6.06,6.36,310713.0
2018-12-17,6.51,6.62,6.15,6.23,286726.0
2018-12-18,6.25,6.65,6.17,6.65,276578.0
2018-12-19,6.69,6.77,6.35,6.37,188200.0
2018-12-20,6.25,6.48,6.1,6.2,359437.0
2018-12-21,6.4,6.45,5.7,5.9,382493.0
2018-12-24,5.8,5.95,5.43,5.85,160220.0
2018-12-27,6.15,6.25,5.89,6.24,229797.0
2018-12-28,6.3,6.7,6.25,6.49,755116.0
2018-12-31,6.62,6.63,6.45,6.46,250020.0
2019-01-02,6.4,6.9,6.3,6.86,341753.0
2019-01-03,6.8,7.2,6.75,7.0,510684.0
2019-01-04,7.0,7.67,6.99,7.5,625875.0
2019-01-07,7.65,7.94,7.57,7.76,476993.0
2019-01-08,7.86,7.96,7.37,7.7,570506.0
2019-01-09,7.8,7.85,7.41,7.49,459745.0
2019-01-10,7.62,7.7,7.43,7.68,276708.0
2019-01-11,7.61,8.18,7.61,7.97,1074832.0
2019-01-14,8.15,8.23,7.7,7.88,550212.0
2019-01-15,7.88,8.07,7.66,7.88,366918.0
2019-01-16,8.0,8.02,7.69,7.78,267097.0
2019-01-17,7.78,7.9,7.68,7.68,260667.0
2019-01-18,7.78,7.87,7.48,7.53,210339.0
2019-01-21,7.65,7.82,7.3,7.7,237167.0
2019-01-22,7.8,8.1,7.7,7.75,325650.0
2019-01-23,7.87,8.05,7.47,8.05,290283.0
2019-01-24,7.8,8.1,7.76,8.1,198369.0
2019-01-25,8.1,8.3,8.0,8.1,293660.0
2019-01-28,8.1,8.25,8.02,8.2,457330.0
2019-01-29,8.25,8.3,7.74,8.15,394283.0
2019-01-30,8.0,8.17,7.92,8.14,530302.0
2019-01-31,8.2,8.51,8.1,8.51,575392.0
2019-02-01,8.51,9.44,8.45,9.34,834644.0
2019-02-04,9.6,10.0,9.35,9.38,871037.0
2019-02-05,9.4,9.7,9.01,9.07,449935.0
2019-02-06,9.01,9.2,8.75,9.1,304128.0
2019-02-07,9.14,9.67,9.13,9.64,500960.0
2019-02-08,9.76,10.1,9.5,10.06,957717.0
2019-02-11,9.95,10.63,9.95,10.38,1040815.0
2019-02-12,10.3,10.68,10.26,10.41,669591.0
2019-02-13,10.59,10.62,10.18,10.4,229383.0
2019-02-14,10.4,10.41,9.71,9.98,648498.0
2019-02-15,10.0,10.2,9.82,10.05,415100.0
2019-02-19,10.0,10.15,9.92,9.97,366173.0
2019-02-20,9.97,10.02,9.5,9.85,455651.0
2019-02-21,9.83,10.42,9.71,10.37,340292.0
2019-02-22,10.4,10.48,10.02,10.25,341561.0
2019-02-25,10.24,10.54,10.07,10.2,364777.0
2019-02-26,10.15,10.41,10.08,10.4,234441.0
2019-02-27,10.57,10.84,10.27,10.52,892186.0
2019-02-28,10.47,10.78,10.34,10.41,529335.0
2019-03-01,10.35,10.4,9.91,10.17,543164.0
2019-03-04,10.23,10.25,9.75,10.01,315113.0
2019-03-05,9.96,9.97,9.65,9.79,499190.0
2019-03-06,9.79,9.94,9.11,9.18,556435.0
2019-03-07,9.22,9.26,8.35,8.55,1279687.0
2019-03-08,8.31,8.74,8.17,8.43,704134.0
2019-03-11,8.64,8.89,8.46,8.56,474046.0
2019-03-12,8.56,8.75,8.15,8.49,465852.0
2019-03-13,8.5,8.97,8.5,8.88,958154.0
2019-03-14,8.97,9.15,8.89,9.15,657702.0
2019-03-15,9.3,9.6,8.51,8.53,981458.0
2019-03-18,9.2,9.35,9.01,9.14,715665.0
2019-03-19,9.32,9.55,8.81,8.81,905849.0
2019-03-20,9.0,9.23,8.9,9.1,443361.0
2019-03-21,10.47,12.06,10.14,12.0,7601094.0
2019-03-22,12.5,13.6,12.05,12.9,6636008.0
2019-03-25,12.9,13.69,12.12,12.35,3589131.0
2019-03-26,12.33,12.54,11.68,11.91,1653839.0
2019-03-27,11.92,12.6,11.07,12.6,1794690.0
2019-03-28,12.5,12.83,11.8,12.29,1124335.0
2019-03-29,12.31,12.49,11.9,12.2,608507.0
2019-04-01,12.27,12.56,12.11,12.33,515878.0
2019-04-02,12.38,13.42,12.25,13.36,1305282.0
2019-04-03,13.4,14.43,13.38,13.73,2638111.0
2019-04-04,13.8,13.95,13.36,13.44,1199753.0
2019-04-05,14.25,14.25,13.03,13.22,613741.0
2019-04-08,13.37,13.5,12.51,12.76,860884.0
2019-04-09,12.53,12.77,11.82,11.82,1069221.0
2019-04-10,11.9,12.74,11.89,12.74,779359.0
2019-04-11,12.85,12.87,11.9,12.09,568278.0
2019-04-12,12.2,12.3,11.65,11.8,640784.0
2019-04-15,11.85,11.97,10.97,11.25,725381.0
2019-04-16,11.37,12.28,11.35,12.05,903857.0
2019-04-17,12.65,13.75,10.65,13.35,1548447.0
2019-04-18,13.52,14.74,13.52,13.93,2454773.0
2019-04-22,14.05,15.1,13.42,15.0,1861536.0
2019-04-23,15.0,15.04,14.26,14.4,1138006.0
2019-04-24,14.49,15.18,14.26,15.0,975467.0
2019-04-25,14.98,15.0,14.08,14.15,774000.0
2019-04-26,13.73,14.28,13.33,13.8,1186026.0
2019-04-29,14.0,14.0,13.12,13.29,762923.0
2019-04-30,13.17,13.74,12.74,13.3,831563.0
2019-05-01,13.85,15.75,13.85,14.9,5022012.0
2019-05-02,14.5,15.43,14.4,14.96,1894636.0
2019-05-03,15.14,15.19,14.45,14.45,966423.0
2019-05-06,13.8,15.14,13.8,14.8,1007057.0
2019-05-07,14.8,15.3,14.3,14.45,1208462.0
2019-05-08,14.41,15.25,14.41,15.1,1482318.0
2019-05-09,15.0,15.18,14.59,14.69,802657.0
2019-05-10,14.7,15.14,14.7,15.02,789944.0
2019-05-13,15.0,15.04,14.17,14.33,809799.0
2019-05-14,14.65,14.8,14.3,14.3,462606.0
2019-05-15,14.37,14.37,13.42,13.49,878216.0
2019-05-16,13.69,13.84,13.09,13.2,1493414.0
2019-05-17,13.03,13.28,12.91,13.01,966984.0
2019-05-21,13.18,13.33,12.75,12.78,811798.0
2019-05-22,12.75,12.81,12.36,12.59,620506.0
2019-05-23,12.1,12.5,11.73,11.8,770047.0
2019-05-24,11.78,12.48,11.69,12.15,571431.0
2019-05-27,12.29,12.83,12.29,12.7,184763.0
2019-05-28,12.9,13.04,12.73,12.89,424030.0
2019-05-29,12.8,12.8,12.14,12.53,480538.0
2019-05-30,12.54,12.55,12.02,12.16,385464.0
2019-05-31,11.8,11.85,10.79,11.15,830089.0
2019-06-03,11.3,11.6,10.07,10.07,877776.0
2019-06-04,10.19,10.67,10.0,10.25,637713.0
2019-06-05,10.5,11.93,10.41,11.65,786294.0
2019-06-06,11.75,11.79,10.81,11.14,364188.0
2019-06-07,11.3,11.38,10.84,10.87,226341.0
2019-06-10,10.95,11.02,10.1,10.3,825989.0
2019-06-11,10.36,10.59,9.95,10.58,786901.0
2019-06-12,10.7,10.7,10.13,10.41,393266.0
2019-06-13,10.44,10.48,10.01,10.25,405731.0
2019-06-14,10.15,10.25,9.38,9.44,772045.0
2019-06-17,9.6,10.07,9.5,10.0,517732.0
2019-06-18,10.21,10.4,9.79,10.02,463681.0
2019-06-19,9.93,10.23,9.9,10.05,322109.0
2019-06-20,10.3,10.53,10.15,10.25,729318.0
2019-06-21,10.0,10.16,9.8,9.92,552468.0
2019-06-24,9.9,10.04,9.7,9.78,232135.0
2019-06-25,9.94,9.94,9.27,9.35,324453.0
2019-06-26,9.35,9.68,9.31,9.5,304303.0
2019-06-27,9.69,9.78,9.36,9.52,278304.0
2019-06-28,9.5,9.6,9.28,9.33,318851.0
2019-07-02,9.57,9.57,9.16,9.28,417259.0
2019-07-03,9.2,9.25,8.95,9.24,311817.0
2019-07-04,9.15,9.2,9.0,9.07,60618.0
2019-07-05,9.1,9.2,8.87,9.15,377192.0
2019-07-08,9.15,9.35,8.95,9.15,420096.0
2019-07-09,9.1,9.25,8.92,8.96,278494.0
2019-07-10,8.95,9.16,8.74,8.95,416740.0
2019-07-11,9.0,9.11,8.45,8.55,561696.0
2019-07-12,8.5,8.52,8.02,8.37,843758.0
2019-07-15,8.2,8.66,8.18,8.5,519106.0
2019-07-16,8.6,8.65,8.22,8.49,387044.0
2019-07-17,9.17,10.29,8.99,9.95,4156950.0
2019-07-18,10.25,11.03,10.0,10.19,3510527.0
2019-07-19,10.27,10.5,10.03,10.19,1050300.0
2019-07-22,10.32,10.7,10.32,10.49,997241.0
2019-07-23,10.57,10.69,8.97,9.75,3800037.0
2019-07-24,9.45,9.85,9.23,9.75,918421.0
2019-07-25,9.9,9.93,9.35,9.81,736395.0
2019-07-26,9.9,10.35,9.68,10.35,806680.0
2019-07-29,10.36,10.8,9.2,10.79,879386.0
2019-07-30,10.65,10.79,10.29,10.44,715763.0
2019-07-31,10.5,10.6,10.23,10.4,419578.0
2019-08-01,10.5,10.53,9.97,10.11,579276.0
2019-08-02,10.1,10.45,9.91,10.35,617620.0
2019-08-06,10.35,10.35,9.68,10.0,659829.0
2019-08-07,9.91,9.99,9.53,9.62,427898.0
2019-08-08,9.69,9.69,9.28,9.49,485863.0
2019-08-09,9.5,9.5,9.15,9.16,443708.0
2019-08-12,9.0,9.15,8.61,8.66,589153.0
2019-08-13,8.51,9.76,8.51,9.64,967417.0
2019-08-14,9.31,9.66,9.2,9.39,516183.0
2019-08-15,9.25,9.29,8.39,8.75,702406.0
2019-08-16,8.7,9.18,8.68,9.0,282313.0
2019-08-19,9.0,9.15,8.81,8.91,267740.0
2019-08-20,8.83,8.94,8.69,8.9,328021.0
2019-08-21,8.93,9.03,8.63,8.93,302269.0
2019-08-22,8.98,8.99,8.54,8.6,208306.0
2019-08-23,8.65,8.74,8.32,8.54,385019.0
2019-08-26,8.58,8.59,8.16,8.45,412371.0
2019-08-27,8.48,8.65,8.21,8.5,652964.0
2019-08-28,8.5,9.59,7.75,9.01,2476818.0
2019-08-29,9.34,9.68,9.0,9.27,768053.0
2019-08-30,9.35,9.56,9.09,9.41,352677.0
2019-09-03,9.47,10.33,9.45,10.2,1512858.0
2019-09-04,10.2,10.33,9.88,10.18,624083.0
2019-09-05,10.12,10.19,9.57,9.58,784951.0
2019-09-06,9.6,10.19,9.6,9.85,467839.0
2019-09-09,9.93,10.05,9.8,9.93,327300.0
2019-09-10,10.05,10.24,9.92,10.17,1048212.0
2019-09-11,10.19,10.75,10.16,10.44,1062965.0
2019-09-12,10.29,10.6,9.62,9.81,957807.0
2019-09-13,9.82,10.29,9.82,10.01,868283.0
2019-09-16,10.1,10.15,9.82,10.07,377122.0
2019-09-17,10.01,10.42,10.01,10.42,660684.0
2019-09-18,10.4,10.84,10.26,10.57,926876.0
2019-09-19,10.57,10.73,10.4,10.49,382294.0
2019-09-20,10.18,10.69,9.93,10.63,1299401.0
2019-09-23,10.6,10.77,10.15,10.35,700399.0
2019-09-24,10.4,10.54,9.25,9.25,817659.0
2019-09-25,9.3,9.35,8.44,8.44,1715795.0
2019-09-26,8.72,8.95,8.53,8.66,1030675.0
2019-09-27,8.55,8.73,7.74,7.84,1255057.0
2019-09-30,7.96,7.96,7.08,7.17,1648311.0
2019-10-01,7.17,7.64,7.01,7.25,1052338.0
2019-10-02,7.3,9.01,6.85,8.3,860745.0
2019-10-03,8.44,9.1,8.35,9.07,1207752.0
2019-10-04,9.15,9.29,8.24,8.8,1066954.0
2019-10-07,8.72,9.02,8.33,8.83,415071.0
2019-10-08,8.46,8.88,8.3,8.69,384051.0
2019-10-09,8.79,8.82,8.44,8.82,251764.0
2019-10-10,8.54,8.66,8.03,8.1,550477.0
2019-10-11,7.86,8.32,7.8,8.06,364530.0
2019-10-15,7.99,8.55,7.81,8.5,670338.0
2019-10-16,8.3,8.45,8.12,8.3,172666.0
2019-10-17,8.5,8.55,8.08,8.2,237212.0
2019-10-18,8.25,8.38,7.89,8.06,334941.0
2019-10-21,8.3,8.3,7.64,7.75,470355.0
2019-10-22,7.7,7.74,7.35,7.36,255435.0
2019-10-23,7.25,7.29,6.95,7.2,729197.0
2019-10-24,7.0,7.4,6.98,7.19,184429.0
2019-10-25,7.26,7.29,7.04,7.08,277790.0
2019-10-28,7.19,7.38,7.04,7.06,168511.0
2019-10-29,7.03,7.2,6.45,7.2,849360.0
2019-10-30,7.07,7.15,6.66,6.83,405243.0
2019-10-31,6.96,6.96,6.27,6.27,1031414.0
2019-11-01,6.3,6.37,5.93,6.19,444781.0
2019-11-04,6.13,6.44,5.94,6.14,349765.0
2019-11-05,6.14,6.38,6.05,6.3,290326.0
2019-11-06,6.15,6.45,6.07,6.11,252406.0
2019-11-07,6.13,6.25,6.06,6.18,227557.0
2019-11-08,6.3,6.64,6.14,6.5,749419.0
2019-11-11,6.75,6.8,6.34,6.55,462432.0
2019-11-12,6.59,7.3,6.5,6.51,937332.0
2019-11-13,6.49,6.94,6.37,6.83,201801.0
2019-11-14,6.5,7.19,6.45,7.1,411649.0
2019-11-15,7.07,7.69,6.88,7.58,642256.0
2019-11-18,7.65,7.93,7.4,7.75,732201.0
2019-11-19,7.74,7.87,7.03,7.3,796776.0
2019-11-20,7.97,8.56,7.33,8.4,1432672.0
2019-11-21,8.9,9.37,8.44,8.64,1299425.0
2019-11-22,8.7,8.71,8.05,8.2,566103.0
2019-11-25,8.06,8.22,7.61,7.96,454573.0
2019-11-26,7.75,7.96,7.46,7.86,358888.0
2019-11-27,7.89,7.89,7.595,7.85,193406.0
2019-11-28,7.91,8.0,7.87,7.97,69998.0
2019-11-29,8.03,8.21,7.83,8.0,162060.0
2019-12-02,7.91,8.19,7.7,8.05,175680.0
2019-12-03,7.85,8.04,7.73,7.99,232551.0
2019-12-04,7.98,8.0,7.76,8.0,312516.0
2019-12-05,7.99,8.05,7.7,7.7,194598.0
2019-12-06,7.65,7.85,7.6,7.74,335418.0
2019-12-09,7.95,8.05,7.89,8.0,227555.0
2019-12-10,7.96,8.11,7.9,7.91,74067.0
2019-12-11,7.98,7.99,7.8,7.89,116585.0
2019-12-12,7.89,7.9,7.72,7.88,130551.0
2019-12-13,7.71,7.88,7.56,7.79,158916.0
2019-12-16,7.74,7.82,7.2,7.25,462999.0
2019-12-17,7.17,7.31,7.0,7.1,368581.0
2019-12-18,7.07,7.15,6.9,7.01,192681.0
2019-12-19,7.08,7.21,6.94,6.94,279794.0
2019-12-20,7.25,7.46,7.13,7.42,338919.0
2019-12-23,7.54,7.54,7.08,7.13,196823.0
2019-12-24,7.07,7.23,7.03,7.23,153533.0
2019-12-27,7.11,7.72,7.06,7.64,216891.0
2019-12-30,7.89,7.92,7.6,7.72,327484.0
2019-12-31,7.74,8.26,7.7,8.18,588343.0
2020-01-02,8.34,8.38,7.65,7.98,403531.0
2020-01-03,7.75,8.15,7.75,8.14,113190.0
2020-01-06,8.14,8.25,7.83,7.83,235425.0
2020-01-07,7.8,7.92,7.61,7.73,270880.0
2020-01-08,7.6,8.23,7.6,7.87,508935.0
2020-01-09,8.0,8.53,8.0,8.47,312844.0
2020-01-10,8.41,8.83,8.4,8.69,350683.0
2020-01-13,8.95,9.05,8.77,9.04,405885.0
2020-01-14,9.13,9.7,9.07,9.6,545624.0
2020-01-15,9.75,9.81,9.55,9.74,1053189.0
2020-01-16,9.75,9.92,9.27,9.51,581105.0
2020-01-17,9.59,9.75,9.5,9.55,318696.0
2020-01-20,9.62,9.74,9.4,9.59,66758.0
2020-01-21,9.55,9.7,8.88,8.97,473298.0
2020-01-22,9.1,9.41,9.07,9.07,350486.0
2020-01-23,9.05,9.19,8.89,9.01,290471.0
2020-01-24,9.08,9.08,8.47,8.67,245703.0
2020-01-27,8.2,8.59,8.11,8.54,273196.0
2020-01-28,8.5,9.02,8.5,8.75,259682.0
2020-01-29,8.75,9.11,8.75,9.07,364087.0
2020-01-30,8.8,9.59,8.78,9.54,262796.0
2020-01-31,9.47,9.53,9.11,9.39,220737.0
2020-02-03,9.35,9.56,8.86,9.23,292219.0
2020-02-04,9.21,9.53,9.18,9.4,232194.0
2020-02-05,9.42,9.43,9.03,9.03,190429.0
2020-02-06,9.03,9.2,8.84,8.88,188001.0
2020-02-07,8.51,8.91,8.5,8.54,286569.0
2020-02-10,8.32,8.47,8.31,8.47,139950.0
2020-02-11,8.3,8.64,8.09,8.16,382340.0
2020-02-12,8.01,8.29,7.66,7.94,550737.0
2020-02-13,7.86,8.13,7.76,8.08,195198.0
2020-02-14,8.29,8.5,8.15,8.37,268125.0
2020-02-18,8.45,8.62,8.13,8.14,139973.0
2020-02-19,8.04,8.43,7.94,8.25,170169.0
2020-02-20,8.02,8.26,7.94,7.98,235029.0
2020-02-21,7.95,8.1,7.85,7.92,104229.0
2020-02-24,7.65,7.8,7.3,7.41,363609.0
2020-02-25,7.4,7.57,6.97,7.03,310527.0
2020-02-26,6.95,7.04,6.54,6.56,403148.0
2020-02-27,6.52,6.57,5.87,6.15,473335.0
2020-02-28,5.8,7.15,5.8,7.12,517744.0
2020-03-02,7.0,7.27,6.56,7.03,305799.0
2020-03-03,6.94,7.05,6.34,6.55,350209.0
2020-03-04,6.6,6.98,6.47,6.91,199828.0
2020-03-05,6.6,6.75,6.49,6.72,126093.0
2020-03-06,6.35,6.73,6.16,6.61,288769.0
2020-03-09,5.51,6.25,5.0,5.75,649900.0
2020-03-10,5.83,6.21,5.66,6.08,292110.0
2020-03-11,5.98,5.99,5.6,5.85,324607.0
2020-03-12,5.05,5.3,4.44,5.2,1013106.0
2020-03-13,5.35,5.46,4.54,5.08,478648.0
2020-03-16,4.6,4.91,3.92,4.8,981390.0
2020-03-17,4.63,4.63,4.11,4.55,745765.0
2020-03-18,4.16,4.4,3.88,3.94,406103.0
2020-03-19,3.9,4.14,3.72,3.83,532766.0
2020-03-20,4.11,4.45,3.88,4.02,676478.0
2020-03-23,4.1,4.48,3.97,4.48,652486.0
2020-03-24,4.8,5.74,4.75,5.58,858529.0
2020-03-25,5.78,5.78,4.8,4.89,1254185.0
2020-03-26,5.0,5.54,4.93,5.44,723350.0
2020-03-27,5.98,6.27,5.48,5.93,659322.0
2020-03-30,6.15,6.3,5.86,5.9,354647.0
2020-03-31,5.85,6.0,5.48,5.55,253214.0
2020-04-01,5.17,5.45,4.83,4.94,450584.0
2020-04-02,4.98,5.3,4.97,5.05,175893.0
2020-04-03,5.1,5.25,4.93,5.14,220967.0
2020-04-06,5.39,5.5,5.13,5.31,317110.0
2020-04-07,5.33,5.58,5.33,5.35,204929.0
2020-04-08,5.54,5.57,5.41,5.47,144674.0
2020-04-09,5.34,5.54,5.17,5.53,224560.0
2020-04-13,5.4,5.59,5.27,5.27,82747.0
2020-04-14,5.35,5.48,5.27,5.36,179700.0
2020-04-15,5.34,5.48,5.23,5.34,105574.0
2020-04-16,5.45,5.47,5.31,5.41,87059.0
2020-04-17,5.4,5.5,5.35,5.4,162022.0
2020-04-20,5.35,5.95,5.35,5.67,396806.0
2020-04-21,5.59,5.94,5.52,5.67,242987.0
2020-04-22,5.67,5.8,5.65,5.76,166029.0
2020-04-23,5.75,5.76,5.6,5.72,118444.0
2020-04-24,5.72,6.1,5.68,6.06,543940.0
2020-04-27,6.24,6.86,6.1,6.75,475907.0
2020-04-28,6.65,6.91,6.15,6.33,286051.0
2020-04-29,6.23,6.76,6.23,6.7,208662.0
2020-04-30,6.61,6.69,6.43,6.62,210296.0
2020-05-01,6.48,6.5,5.91,6.06,240920.0
2020-05-04,6.05,6.26,5.86,6.08,106621.0
2020-05-05,6.05,6.52,6.05,6.12,157091.0
2020-05-06,6.12,6.36,5.98,6.03,121120.0
2020-05-07,6.14,6.19,6.03,6.12,74748.0
2020-05-08,6.16,6.26,6.07,6.26,149370.0
2020-05-11,6.26,6.8,6.24,6.79,134006.0
2020-05-12,6.7,7.57,6.69,7.3,407349.0
2020-05-13,7.36,7.45,6.75,7.39,303557.0
2020-05-14,7.3,7.53,7.05,7.4,216102.0
2020-05-15,7.49,8.45,7.47,8.32,589278.0
2020-05-19,9.2,9.39,7.85,7.94,1074259.0
2020-05-20,7.98,8.2,7.58,8.01,414034.0
2020-05-21,8.09,8.46,7.89,8.28,351836.0
2020-05-22,8.34,8.75,8.23,8.4,344898.0
2020-05-25,8.5,8.73,8.35,8.64,155730.0
2020-05-26,8.6,8.71,8.41,8.5,306016.0
2020-05-27,8.5,8.6,8.06,8.34,287912.0
2020-05-28,8.35,8.49,8.12,8.2,240929.0
2020-05-29,8.01,8.19,7.83,8.11,232156.0
2020-06-01,8.0,8.12,7.77,7.8,126705.0
2020-06-02,7.8,7.95,7.57,7.63,189585.0
2020-06-03,7.75,7.96,7.65,7.75,187498.0
2020-06-04,7.68,7.9,7.61,7.75,166460.0
2020-06-05,7.83,7.99,7.53,7.83,330980.0
2020-06-08,7.99,8.04,7.72,8.0,278319.0
2020-06-09,8.0,8.0,7.65,7.77,269195.0
2020-06-10,7.77,7.95,7.63,7.9,271894.0
2020-06-11,7.77,7.77,7.14,7.23,348643.0
2020-06-12,7.39,7.75,7.38,7.49,215801.0
2020-06-15,7.37,7.54,6.95,7.38,417525.0
2020-06-16,7.6,7.75,7.38,7.44,218719.0
2020-06-17,7.41,7.52,7.34,7.5,97174.0
2020-06-18,7.6,8.03,7.51,8.03,296001.0
2020-06-19,8.04,8.04,7.76,7.97,199337.0
2020-06-22,7.97,8.19,7.82,8.0,323571.0
2020-06-23,8.0,8.15,7.9,8.15,202886.0
2020-06-24,7.86,8.02,7.69,7.81,204542.0
2020-06-25,7.72,8.0,7.56,8.0,181635.0
2020-06-26,7.8,8.05,7.7,8.05,187270.0
2020-06-29,7.86,8.18,7.78,8.12,182916.0
2020-06-30,8.04,8.29,7.93,8.29,215803.0
2020-07-02,8.33,8.44,8.02,8.02,224298.0
2020-07-03,8.1,8.13,7.92,7.98,53732.0
2020-07-06,8.05,8.12,7.86,7.94,166638.0
2020-07-07,7.81,7.96,7.71,7.88,193395.0
2020-07-08,7.89,7.94,7.65,7.72,165448.0
2020-07-09,7.65,8.0,7.47,7.98,299113.0
2020-07-10,7.95,9.11,7.75,8.89,664448.0
2020-07-13,9.1,10.1,8.92,9.94,1493626.0
2020-07-14,9.98,10.08,9.56,9.76,417591.0
2020-07-15,9.8,10.04,9.66,9.83,681285.0
2020-07-16,9.75,9.82,9.47,9.61,253569.0
2020-07-17,9.51,9.83,9.4,9.48,283846.0
2020-07-20,9.48,9.64,9.43,9.51,110597.0
2020-07-21,9.63,10.02,9.52,9.97,427720.0
2020-07-22,10.05,10.43,9.5,9.59,842754.0
2020-07-23,9.66,9.99,9.65,9.74,369217.0
2020-07-24,9.7,10.01,9.61,10.01,209734.0
2020-07-27,10.22,10.86,10.02,10.7,1059072.0
2020-07-28,10.75,11.5,10.66,11.5,927502.0
2020-07-29,11.49,11.79,10.84,10.91,739253.0
2020-07-30,10.85,11.17,10.61,11.06,419346.0
2020-07-31,11.2,11.4,10.92,11.26,407175.0
2020-08-04,11.5,12.07,11.41,12.05,776911.0
2020-08-05,12.05,12.19,11.81,11.85,431158.0
2020-08-06,11.89,12.07,11.59,11.73,357212.0
2020-08-07,11.51,12.1,11.45,11.52,480334.0
2020-08-10,11.79,12.09,11.54,12.09,411548.0
2020-08-11,12.01,12.29,11.34,11.51,693574.0
2020-08-12,11.67,11.95,11.41,11.78,450530.0
2020-08-13,11.69,11.88,11.35,11.63,543093.0
2020-08-14,11.6,12.0,11.34,11.96,802315.0
2020-08-17,12.1,12.75,12.0,12.45,1026604.0
2020-08-18,12.46,12.72,11.49,11.6,1380929.0
2020-08-19,11.73,11.81,11.02,11.09,636246.0
2020-08-20,10.81,11.19,10.47,10.5,621024.0
2020-08-21,10.42,11.05,10.31,10.38,471994.0
2020-08-24,10.5,11.09,10.41,11.05,500543.0
2020-08-25,11.11,11.45,11.05,11.29,361981.0
2020-08-26,11.25,11.45,10.6,10.64,454846.0
2020-08-27,10.51,10.86,10.41,10.85,358625.0
2020-08-28,10.56,11.45,10.56,11.3,578013.0
2020-08-31,11.04,11.4,10.84,10.93,421062.0
2020-09-01,11.05,11.1,10.55,10.74,358957.0
2020-09-02,10.83,10.83,10.15,10.2,640336.0
2020-09-03,10.2,10.36,9.32,9.75,1293734.0
2020-09-04,9.75,10.03,9.28,9.51,664827.0
2020-09-08,9.6,9.84,9.35,9.48,333415.0
2020-09-09,9.73,9.73,9.46,9.55,201153.0
2020-09-10,9.5,9.7,9.36,9.4,331263.0
2020-09-11,9.56,9.56,9.23,9.38,340884.0
2020-09-14,9.38,9.56,9.0,9.04,506444.0
2020-09-15,8.98,9.24,8.95,9.2,165471.0
2020-09-16,9.22,9.6,9.1,9.52,404503.0
2020-09-17,9.3,9.64,9.25,9.55,416642.0
2020-09-18,9.6,9.7,9.24,9.29,200588.0
2020-09-21,9.11,9.69,8.98,9.69,403897.0
2020-09-22,9.7,9.85,9.5,9.61,605895.0
2020-09-23,9.49,9.69,9.33,9.64,214591.0
2020-09-24,8.82,9.5,8.82,9.17,340639.0
2020-09-25,9.0,9.54,9.0,9.5,215363.0
2020-09-28,9.31,9.69,9.27,9.55,131436.0
2020-09-29,9.59,9.69,9.51,9.58,151315.0
2020-09-30,9.6,9.8,9.5,9.71,448683.0
2020-10-01,9.67,9.87,9.5,9.59,236284.0
2020-10-02,9.38,9.53,9.33,9.51,241999.0
2020-10-05,9.41,9.56,9.41,9.53,403909.0
2020-10-06,9.42,9.54,9.33,9.41,200113.0
2020-10-07,9.48,9.83,9.33,9.68,213722.0
2020-10-08,9.85,10.69,9.85,10.65,713109.0
2020-10-09,10.98,11.73,10.63,11.2,1180036.0
2020-10-13,11.49,11.81,11.07,11.73,789316.0
2020-10-14,11.77,11.84,11.38,11.52,380152.0
2020-10-15,11.3,11.63,11.18,11.6,404742.0
2020-10-16,11.76,11.95,11.52,11.57,411751.0
2020-10-19,11.5,11.99,11.5,11.99,799030.0
2020-10-20,11.94,12.72,11.89,12.58,1062143.0
2020-10-21,12.69,12.95,12.22,12.93,759861.0
2020-10-22,12.9,12.99,12.48,12.73,798751.0
2020-10-23,12.74,12.89,12.52,12.75,468707.0
2020-10-26,12.77,12.77,11.9,11.96,712225.0
2020-10-27,12.0,12.17,11.6,11.85,413765.0
2020-10-28,11.5,11.8,11.12,11.45,782521.0
2020-10-29,11.5,12.53,11.5,12.34,605720.0
2020-10-30,12.25,12.55,12.0,12.49,673691.0
2020-11-02,12.69,13.35,12.46,13.22,1936251.0
2020-11-03,13.42,13.45,12.81,13.01,1189361.0
2020-11-04,12.55,13.64,12.55,12.77,1498230.0
2020-11-05,13.0,13.45,12.77,13.2,1239582.0
2020-11-06,13.45,14.28,13.34,14.13,2000014.0
2020-11-09,14.81,15.0,14.02,14.19,1482811.0
2020-11-10,14.3,14.3,13.81,13.92,730053.0
2020-11-11,13.7,14.02,13.35,13.71,429285.0
2020-11-12,13.7,14.05,13.57,13.76,640171.0
2020-11-13,14.0,14.25,13.83,14.11,401204.0
2020-11-16,14.4,14.59,14.07,14.21,807009.0
2020-11-17,14.05,14.32,13.76,14.12,829851.0
2020-11-18,14.3,14.35,13.28,13.3,1392567.0
2020-11-19,13.45,13.47,12.61,12.82,1955101.0
2020-11-20,12.75,12.79,12.42,12.51,588202.0
2020-11-23,12.52,12.92,12.46,12.7,599164.0
2020-11-24,13.25,13.54,13.0,13.35,1143663.0
2020-11-25,13.45,14.27,13.03,14.14,947587.0
2020-11-26,14.2,14.23,13.7,13.94,184871.0
2020-11-27,13.99,14.2,13.77,13.93,616728.0
2020-11-30,14.03,14.41,13.7,14.18,988579.0
2020-12-01,14.55,14.69,14.24,14.35,594201.0
2020-12-02,14.18,14.91,14.18,14.62,803924.0
2020-12-03,14.89,15.35,14.62,15.05,1143806.0
2020-12-04,15.01,15.79,15.01,15.65,1399503.0
2020-12-07,15.4,16.01,14.27,15.19,1521602.0
2020-12-08,15.2,15.27,14.4,14.97,781640.0
2020-12-09,14.99,15.4,14.6,15.39,496834.0
2020-12-10,15.4,15.49,14.75,15.14,368628.0
2020-12-11,15.02,15.51,15.02,15.27,355260.0
2020-12-14,15.27,15.47,14.81,14.87,285130.0
2020-12-15,14.8,15.5,14.76,15.06,789983.0
2020-12-16,15.15,16.06,15.05,15.6,1383832.0
2020-12-17,15.65,16.05,15.54,15.82,828232.0
2020-12-18,15.94,16.74,15.83,16.2,898604.0
2020-12-21,15.91,16.6,15.39,15.8,758619.0
2020-12-22,15.76,16.38,15.75,16.1,527379.0
2020-12-23,16.15,16.22,15.76,15.89,545898.0
2020-12-24,15.86,16.0,15.84,16.0,179471.0
2020-12-29,15.51,16.09,15.28,15.46,665662.0
2020-12-30,15.44,15.45,15.15,15.21,518320.0
2020-12-31,15.1,15.34,15.04,15.24,333115.0
2021-01-04,15.5,16.49,15.25,16.4,900463.0
2021-01-05,16.5,17.3,16.31,16.81,836758.0
2021-01-06,18.1,19.04,17.61,18.15,1899046.0
2021-01-07,17.38,17.99,16.85,17.32,3948164.0
2021-01-08,17.33,17.82,16.77,17.37,2300714.0
2021-01-11,16.96,18.44,16.96,18.2,1544146.0
2021-01-12,18.25,18.76,17.83,18.0,1522313.0
2021-01-13,18.35,19.98,18.25,19.8,2142800.0
2021-01-14,20.0,21.18,20.0,20.2,1909843.0
2021-01-15,20.53,20.84,19.03,19.8,1192827.0
2021-01-18,20.0,20.0,19.36,19.65,304789.0
2021-01-19,19.81,20.0,18.65,19.2,1245565.0
2021-01-20,19.0,19.61,18.96,19.05,693326.0
2021-01-21,19.0,19.31,18.75,19.15,522544.0
2021-01-22,18.95,19.36,18.89,19.16,409230.0
2021-01-25,19.02,19.58,18.78,18.99,809246.0
2021-01-26,18.82,19.07,18.07,18.61,998881.0
2021-01-27,18.05,18.39,16.68,16.9,1319588.0
2021-01-28,16.85,17.67,16.69,17.28,695197.0
2021-01-29,17.55,18.04,16.62,17.07,1127353.0
2021-02-01,18.0,18.5,17.18,17.92,1092333.0
2021-02-02,18.2,19.16,18.16,18.98,1181113.0
2021-02-03,19.42,20.07,19.3,19.55,1258666.0
2021-02-04,20.1,20.78,19.56,20.31,1156587.0
2021-02-05,20.35,20.61,19.94,20.25,772966.0
2021-02-08,20.55,21.49,20.52,21.22,1174346.0
2021-02-09,21.68,21.99,21.38,21.67,1172821.0
2021-02-10,22.18,23.3,21.66,22.83,1488575.0
2021-02-11,21.5,23.0,20.34,21.2,1823521.0
2021-02-12,20.26,22.37,20.26,21.35,1180861.0
2021-02-16,21.58,22.4,21.55,21.6,797438.0
2021-02-17,21.5,21.76,20.96,21.35,491738.0
2021-02-18,20.9,21.58,20.35,20.58,520078.0
2021-02-19,20.65,21.96,20.32,21.25,1030962.0
2021-02-22,21.24,21.5,20.4,21.0,860055.0
2021-02-23,20.25,21.15,18.86,20.99,914659.0
2021-02-24,21.05,21.19,20.6,20.65,388747.0
2021-02-25,20.99,21.0,19.38,20.0,523003.0
2021-02-26,19.75,21.0,19.0,20.5,851627.0
2021-03-01,21.3,21.65,20.88,21.2,559351.0
2021-03-02,21.6,21.9,20.89,21.5,777804.0
2021-03-03,21.6,21.99,20.63,20.96,732768.0
2021-03-04,20.7,20.93,17.85,18.92,1745765.0
2021-03-05,19.35,19.86,17.04,18.69,1424742.0
2021-03-08,18.67,19.24,17.57,18.32,965268.0
2021-03-09,18.82,20.83,18.35,20.7,1899070.0
2021-03-10,20.75,21.17,18.95,19.75,1473095.0
2021-03-11,19.71,20.29,19.37,19.53,1022879.0
2021-03-12,19.24,19.92,19.12,19.82,767847.0
2021-03-15,20.0,20.39,19.85,19.99,846298.0
2021-03-16,20.03,20.19,19.11,19.2,856403.0
2021-03-17,19.03,19.74,18.85,19.59,549821.0
2021-03-18,19.7,20.48,19.62,20.18,1314474.0
2021-03-19,20.1,20.3,19.8,20.05,327527.0
2021-03-22,20.06,20.47,19.64,19.75,429918.0
2021-03-23,19.9,20.06,18.2,19.21,904455.0
2021-03-24,19.59,19.67,18.35,19.1,538096.0
2021-03-25,18.8,19.2,18.25,19.12,519960.0
2021-03-26,19.13,19.47,18.37,18.87,278592.0
2021-03-29,19.0,19.27,18.35,18.85,383838.0
2021-03-30,18.62,18.86,17.7,18.21,1165327.0
2021-03-31,18.06,19.34,18.05,19.25,968158.0
2021-04-01,19.35,19.79,18.74,19.0,756078.0
2021-04-05,19.3,19.58,18.81,18.99,433749.0
2021-04-06,19.05,19.05,18.52,18.9,413006.0
2021-04-07,18.9,19.11,18.4,18.62,498515.0
2021-04-08,18.8,18.8,18.39,18.5,263268.0
2021-04-09,18.66,18.66,18.33,18.43,294314.0
2021-04-12,18.25,18.46,17.53,18.01,526423.0
2021-04-13,17.8,18.46,17.735,18.45,323491.0
2021-04-14,18.35,18.45,17.83,18.0,236185.0
2021-04-15,18.0,18.03,17.45,17.53,261924.0
2021-04-16,17.5,17.76,16.82,17.4,610699.0
2021-04-19,17.01,17.52,16.28,16.35,791376.0
2021-04-20,16.69,16.89,15.32,16.1,971228.0
2021-04-21,15.98,16.75,15.78,16.57,682792.0
2021-04-22,16.6,17.1,15.95,16.45,559495.0
2021-04-23,16.7,16.7,16.12,16.44,500199.0
2021-04-26,16.75,16.75,16.09,16.28,339896.0
2021-04-27,16.2,16.48,16.15,16.15,352525.0
2021-04-28,16.16,16.7,16.1,16.4,527778.0
2021-04-29,16.72,16.72,16.2,16.2,325847.0
2021-04-30,16.15,17.64,16.15,17.35,1054260.0
2021-05-03,18.17,18.84,18.02,18.5,1574300.0
2021-05-04,18.4,18.69,17.9,18.24,719153.0
2021-05-05,18.5,18.76,18.34,18.47,707824.0
2021-05-06,18.5,18.69,17.61,18.06,466860.0
2021-05-07,18.04,18.35,18.01,18.2,438775.0
2021-05-10,18.34,18.35,17.0,17.35,811234.0
2021-05-11,16.86,18.1,16.53,17.9,680379.0
2021-05-12,18.0,18.1,17.31,17.45,499195.0
2021-05-13,17.64,17.79,16.49,16.71,593651.0
2021-05-14,16.8,17.5,16.75,17.43,372919.0
2021-05-17,17.5,18.01,17.43,17.8,294338.0
2021-05-18,17.8,18.0,17.5,17.51,258980.0
2021-05-19,17.42,17.5,16.76,17.09,290522.0
2021-05-20,17.0,17.45,16.93,17.39,200713.0
2021-05-21,17.4,17.69,17.17,17.47,218019.0
2021-05-25,17.2,17.92,17.18,17.62,450919.0
2021-05-26,17.6,17.94,17.56,17.8,344958.0
2021-05-27,17.9,18.0,17.65,17.92,295013.0
2021-05-28,17.8,18.14,17.75,17.75,399531.0
2021-05-31,17.83,17.83,17.5,17.52,44695.0
2021-06-01,17.7,18.12,17.7,18.0,224581.0
2021-06-02,18.0,18.23,17.97,18.19,317417.0
2021-06-03,18.1,18.29,17.88,17.94,288267.0
2021-06-04,18.01,18.15,17.71,18.0,240937.0
2021-06-07,18.02,18.15,17.7,18.0,299516.0
2021-06-08,18.14,18.14,17.79,17.98,265417.0
2021-06-09,17.9,18.1,17.79,17.91,243082.0
2021-06-10,17.9,18.05,17.57,17.78,268124.0
2021-06-11,18.01,18.01,17.49,17.68,372839.0
2021-06-14,17.75,17.8,17.19,17.64,248816.0
2021-06-15,17.6,17.74,16.78,17.0,426293.0
2021-06-16,17.38,17.38,16.53,16.77,284015.0
2021-06-17,16.87,17.0,16.55,16.8,344412.0
2021-06-18,16.8,16.9,16.27,16.5,385959.0
2021-06-21,16.33,16.86,16.31,16.69,340124.0
2021-06-22,16.9,16.95,16.55,16.55,263827.0
2021-06-23,16.85,17.48,16.57,17.13,325591.0
2021-06-24,17.2,17.85,17.2,17.84,281029.0
2021-06-25,17.75,18.08,17.7,17.9,166357.0
2021-06-28,17.91,18.02,17.58,18.02,181594.0
2021-06-29,17.82,18.04,17.38,17.99,187816.0
2021-06-30,17.76,17.85,17.35,17.47,283043.0
2021-07-02,17.5,17.73,17.18,17.27,266591.0
2021-07-05,17.26,17.4,17.15,17.18,15701.0
2021-07-06,17.15,17.42,17.08,17.2,304181.0
2021-07-07,17.49,17.5,17.2,17.25,411664.0
2021-07-08,16.98,17.54,16.75,17.4,384616.0
2021-07-09,17.4,17.6,17.25,17.56,297807.0
2021-07-12,17.65,17.67,17.2,17.3,148829.0
2021-07-13,17.5,18.16,17.4,17.9,486126.0
2021-07-14,17.88,18.19,17.1,17.56,586614.0
2021-07-15,17.65,17.7,16.78,17.25,498916.0
2021-07-16,17.31,17.4,16.64,16.8,349497.0
2021-07-19,16.5,16.78,15.7,16.11,802651.0
2021-07-20,16.1,16.47,15.97,16.43,352101.0
2021-07-21,16.49,16.7,16.34,16.45,195303.0
2021-07-22,16.45,16.7,16.14,16.51,286927.0
2021-07-23,16.43,16.74,16.01,16.02,307960.0
2021-07-26,16.0,16.02,15.43,15.53,426444.0
2021-07-27,15.6,15.6,14.78,15.0,519243.0
2021-07-28,15.55,15.6,15.07,15.25,404094.0
2021-07-29,15.03,15.55,15.0,15.2,287464.0
2021-07-30,15.25,15.33,14.72,14.97,506092.0
2021-08-03,15.09,15.45,14.92,14.92,380080.0
2021-08-04,14.86,15.0,14.32,14.32,318212.0
2021-08-05,14.69,15.06,14.5,15.05,465211.0
2021-08-06,15.05,15.22,14.8,15.03,323331.0
2021-08-09,15.0,15.1,14.82,14.97,298684.0
2021-08-10,15.14,15.4,14.81,15.4,662400.0
2021-08-11,15.35,15.38,14.98,15.3,484115.0
2021-08-12,15.3,15.3,14.96,15.15,348495.0
2021-08-13,15.04,15.19,14.9,15.1,351424.0
2021-08-16,14.95,15.13,14.5,14.6,317150.0
2021-08-17,14.5,14.67,14.01,14.3,584438.0
2021-08-18,14.28,14.52,14.15,14.4,252009.0
2021-08-19,14.21,14.48,14.14,14.35,354799.0
2021-08-20,14.35,14.44,14.09,14.3,375738.0
2021-08-23,14.35,14.5,14.19,14.45,184721.0
2021-08-24,14.25,14.98,14.25,14.86,318011.0
2021-08-25,14.9,15.2,14.67,15.0,289957.0
2021-08-26,15.0,15.15,14.85,14.98,359749.0
2021-08-27,14.86,15.37,14.78,15.25,422803.0
2021-08-30,15.21,15.26,14.89,15.01,144023.0
2021-08-31,15.0,15.12,14.76,15.1,205379.0
2021-09-01,15.0,15.0,14.59,14.92,124961.0
2021-09-02,14.9,15.1,14.63,14.85,232556.0
2021-09-03,14.77,15.17,14.75,15.1,306300.0
2021-09-07,15.0,15.15,14.85,15.06,193520.0
2021-09-08,14.76,14.94,14.72,14.81,144712.0
2021-09-09,14.75,14.8,14.05,14.3,419275.0
2021-09-10,14.3,14.37,13.88,14.0,393643.0
2021-09-13,14.03,14.21,13.52,14.08,453302.0
2021-09-14,14.1,14.15,13.69,13.69,298183.0
2021-09-15,13.82,14.45,13.47,14.44,359719.0
2021-09-16,14.45,14.69,14.16,14.6,223524.0
2021-09-17,14.5,14.65,14.24,14.6,206113.0
2021-09-20,14.34,14.49,14.03,14.36,377981.0
2021-09-21,14.45,14.83,14.0,14.8,377600.0
2021-09-22,15.1,15.55,14.84,15.48,476567.0
2021-09-23,15.5,15.91,15.23,15.4,442783.0
2021-09-24,15.23,15.71,14.78,15.6,269364.0
2021-09-27,15.59,15.65,15.11,15.6,340274.0
2021-09-28,15.39,15.84,15.12,15.26,303086.0
2021-09-29,15.4,15.5,14.89,15.05,292528.0
2021-09-30,14.75,15.5,14.45,15.41,335515.0
2021-10-01,15.25,15.35,14.86,15.2,221096.0
2021-10-04,15.14,15.14,14.45,14.45,335134.0
2021-10-05,14.45,14.54,14.1,14.24,358456.0
2021-10-06,14.2,14.6,14.19,14.4,152745.0
2021-10-07,14.45,14.64,14.32,14.45,252990.0
2021-10-08,14.49,14.49,14.05,14.13,170720.0
2021-10-12,14.1,14.16,13.84,14.12,304241.0
2021-10-13,14.11,14.11,13.6,13.64,383839.0
2021-10-14,13.75,13.82,13.35,13.36,409503.0
2021-10-15,13.45,13.45,12.95,13.1,454861.0
2021-10-18,13.22,13.25,12.45,12.52,511273.0
2021-10-19,12.54,13.4,12.35,13.36,866375.0
2021-10-20,13.25,13.73,12.92,13.52,480044.0
2021-10-21,13.49,13.65,13.01,13.1,292676.0
2021-10-22,13.03,13.1,12.56,12.6,311696.0
2021-10-25,12.71,12.75,12.48,12.71,329530.0
2021-10-26,12.85,12.85,12.42,12.42,323517.0
2021-10-27,12.51,12.72,12.18,12.34,399326.0
2021-10-28,12.4,12.5,11.86,11.98,763278.0
2021-10-29,11.9,12.08,11.69,12.08,555473.0
2021-11-01,12.18,12.38,11.58,12.11,494766.0
2021-11-02,12.2,12.27,11.61,11.65,354203.0
2021-11-03,11.44,11.72,11.38,11.66,488611.0
2021-11-04,11.6,11.7,11.2,11.2,501372.0
2021-11-05,11.16,12.71,11.16,12.5,771573.0
2021-11-08,13.39,13.84,12.68,12.8,1901827.0
2021-11-09,12.45,12.45,11.9,12.3,1586525.0
2021-11-10,12.3,12.3,11.45,11.6,718291.0
2021-11-11,11.68,12.6,11.45,11.895,990941.0
2021-11-12,12.11,13.55,12.11,13.24,1246802.0
2021-11-15,13.9,14.22,12.55,12.65,1192420.0
2021-11-16,12.75,13.19,12.35,12.48,546911.0
2021-11-17,12.55,12.91,12.46,12.55,491251.0
2021-11-18,12.45,12.75,11.84,12.6,602592.0
2021-11-19,12.6,12.75,12.18,12.45,293407.0
2021-11-22,12.49,12.62,11.9,12.25,502306.0
2021-11-23,12.25,12.6,11.9,12.58,418802.0
2021-11-24,12.33,13.15,12.33,12.69,485494.0
2021-11-25,12.6,12.88,12.46,12.62,60562.0
2021-11-26,12.25,12.94,12.15,12.61,334564.0
2021-11-29,12.86,12.97,12.16,12.44,347101.0
2021-11-30,12.36,12.68,11.62,12.2,538359.0
2021-12-01,12.09,12.15,11.14,11.46,778221.0
2021-12-02,11.27,12.05,11.06,12.0,765719.0
2021-12-03,11.71,12.4,11.55,11.9,667266.0
2021-12-06,12.15,12.47,10.88,11.04,1204178.0
2021-12-07,11.24,11.54,10.97,11.31,630676.0
2021-12-08,11.27,12.03,10.9,11.96,938311.0
2021-12-09,11.75,12.3,11.47,11.76,493676.0
2021-12-10,11.88,12.1,11.56,12.09,325977.0
2021-12-13,12.09,12.18,11.24,11.71,466082.0
2021-12-14,11.5,12.0,11.19,11.95,559194.0
2021-12-15,11.89,11.89,11.29,11.67,545727.0
2021-12-16,11.65,11.68,11.18,11.36,534017.0
2021-12-17,11.33,11.33,11.04,11.08,685966.0
2021-12-20,10.91,11.05,10.53,10.57,535839.0
2021-12-21,10.58,10.77,10.36,10.72,652578.0
2021-12-22,10.45,11.05,10.4,11.05,467261.0
2021-12-23,11.1,11.52,10.82,11.34,453804.0
2021-12-24,11.21,11.55,11.21,11.45,78164.0
2021-12-29,11.1,11.25,10.4,10.52,1376835.0
2021-12-30,10.52,11.19,10.43,11.07,992145.0
2021-12-31,10.8,11.45,10.64,11.3,1007798.0
2022-01-04,11.3,11.33,10.9,10.9,412449.0
2022-01-05,11.11,11.11,9.96,9.98,1301995.0
2022-01-06,9.91,10.35,9.8,10.35,449957.0
2022-01-07,10.35,10.65,10.14,10.52,426691.0
2022-01-10,10.5,10.66,10.15,10.5,539706.0
2022-01-11,10.4,10.64,10.25,10.58,465323.0
2022-01-12,10.55,11.25,10.34,10.4,631893.0
2022-01-13,10.4,10.49,10.11,10.26,526771.0
2022-01-14,10.23,10.41,10.15,10.335,286537.0
2022-01-17,10.35,10.47,10.16,10.25,28380.0
2022-01-18,10.1,10.38,10.07,10.33,415346.0
2022-01-19,10.24,10.32,9.95,10.24,533348.0
2022-01-20,10.06,10.17,9.63,9.66,595476.0
2022-01-21,9.45,9.7,9.12,9.59,1452295.0
2022-01-24,9.24,9.44,8.74,9.44,1714065.0
2022-01-25,9.05,9.64,8.93,9.6,866708.0
2022-01-26,9.8,9.93,9.12,9.71,751895.0
2022-01-27,9.6,9.77,9.22,9.58,431207.0
2022-01-28,9.25,9.51,8.82,8.95,748315.0
2022-01-31,9.04,9.4,8.91,9.21,709027.0
2022-02-01,9.26,9.65,9.02,9.6,1001930.0
2022-02-02,9.6,9.65,9.32,9.48,710574.0
2022-02-03,9.31,9.4,9.12,9.3,301314.0
2022-02-04,9.25,9.98,9.17,9.8,1158897.0
2022-02-07,9.83,10.04,9.61,10.0,564055.0
2022-02-08,10.0,10.1,9.71,10.1,596320.0
2022-02-09,10.01,10.64,9.87,10.64,766524.0
2022-02-10,10.3,11.13,10.3,10.7,1087509.0
2022-02-11,10.59,11.18,10.54,10.81,585077.0
2022-02-14,10.89,11.1,10.57,10.9,249374.0
2022-02-15,11.05,11.24,11.0,11.21,313272.0
2022-02-16,11.19,11.53,11.01,11.25,344700.0
2022-02-17,11.09,11.37,10.82,11.1,473145.0
2022-02-18,10.81,11.12,10.54,10.95,456664.0
2022-02-22,10.51,10.7,9.92,10.15,672653.0
2022-02-23,10.1,10.3,9.33,9.6,678616.0
2022-02-24,8.86,9.63,8.85,9.56,792407.0
2022-02-25,9.64,9.64,8.82,9.15,1157513.0
2022-02-28,9.0,9.02,8.76,8.88,613776.0
2022-03-01,8.85,8.86,7.86,8.0,1713476.0
2022-03-02,8.0,8.23,7.6,7.6,1267100.0
2022-03-03,7.81,7.97,7.36,7.8,1222601.0
2022-03-04,7.2,7.84,7.2,7.62,1103760.0
2022-03-07,7.45,7.65,6.92,7.12,976384.0
2022-03-08,7.02,7.73,6.95,7.47,712079.0
2022-03-09,7.61,7.99,7.55,7.74,615562.0
2022-03-10,7.6,7.85,7.42,7.72,315208.0
2022-03-11,7.78,7.78,7.33,7.6,310021.0
2022-03-14,7.5,7.64,7.18,7.35,403019.0
2022-03-15,7.2,7.4,6.83,7.39,924684.0
2022-03-16,7.44,7.65,7.16,7.64,734497.0
2022-03-17,7.55,7.85,7.48,7.85,591949.0
2022-03-18,7.75,8.5,7.6,8.49,809252.0
2022-03-21,8.43,8.51,8.1,8.43,543760.0
2022-03-22,8.39,8.55,8.28,8.5,421005.0
2022-03-23,8.48,8.55,8.19,8.45,411702.0
2022-03-24,8.27,8.5,7.93,8.06,1270255.0
2022-03-25,8.32,8.65,8.04,8.36,1474172.0
2022-03-28,8.39,8.5,8.07,8.45,460700.0
2022-03-29,8.42,8.68,8.25,8.68,338862.0
2022-03-30,8.7,9.05,8.53,9.02,579461.0
2022-03-31,9.06,9.15,8.83,9.13,372502.0
2022-04-01,9.06,9.28,8.84,8.95,762519.0
2022-04-04,9.05,9.1,8.67,8.9,317429.0
2022-04-05,8.93,8.99,8.34,8.99,556584.0
2022-04-06,8.85,8.85,8.37,8.46,481630.0
2022-04-07,8.5,8.71,7.93,8.69,497796.0
2022-04-08,8.53,8.68,8.43,8.55,266943.0
2022-04-11,8.38,8.86,8.25,8.6,456667.0
2022-04-12,8.6,8.65,8.27,8.37,342563.0
2022-04-13,8.35,8.6,8.22,8.6,303265.0
2022-04-14,8.48,8.53,8.29,8.45,300242.0
2022-04-18,8.27,8.39,7.75,7.8,777086.0
2022-04-19,7.74,7.98,7.6,7.81,690298.0
2022-04-20,7.74,7.89,7.65,7.69,279174.0
2022-04-21,7.8,7.93,7.39,7.7,505135.0
2022-04-22,7.58,8.38,7.58,8.25,442870.0
2022-04-25,7.82,8.08,7.8,7.99,580234.0
2022-04-26,7.98,8.08,7.85,8.02,535157.0
2022-04-27,7.97,8.17,7.56,7.73,508555.0
2022-04-28,7.67,7.85,7.53,7.82,594665.0
2022-04-29,7.67,7.91,7.52,7.6,444640.0
2022-05-02,7.56,7.7,7.23,7.5,476775.0
2022-05-03,7.4,7.59,7.17,7.5,497316.0
2022-05-04,7.51,7.54,7.01,7.3,653988.0
2022-05-05,7.29,7.29,6.9,7.25,426777.0
2022-05-06,7.01,7.68,6.63,7.68,1012103.0
2022-05-09,7.45,7.45,6.97,7.29,640523.0
2022-05-10,7.11,7.3,6.63,7.29,990884.0
2022-05-11,7.19,7.38,6.9,7.31,486469.0
2022-05-12,7.08,7.36,7.02,7.23,561962.0
2022-05-13,7.3,7.71,7.26,7.7,674682.0
2022-05-16,7.6,7.81,7.36,7.59,491683.0
2022-05-17,7.58,7.69,7.37,7.37,453307.0
2022-05-18,7.28,7.32,7.04,7.23,428687.0
2022-05-19,7.03,7.54,7.02,7.45,363754.0
2022-05-20,7.55,8.06,7.3,8.04,337345.0
2022-05-24,7.74,7.84,7.55,7.84,329928.0
2022-05-25,7.75,8.03,7.74,7.85,399100.0
2022-05-26,7.73,8.11,7.73,7.9,307627.0
2022-05-27,7.85,7.93,7.5,7.75,544120.0
2022-05-30,7.6,7.74,7.54,7.74,64506.0
2022-05-31,7.61,7.83,7.53,7.83,278240.0
2022-06-01,7.79,7.93,7.6,7.8,239350.0
2022-06-02,7.75,7.85,7.63,7.71,371550.0
2022-06-03,7.61,7.84,7.61,7.84,259989.0
2022-06-06,7.7,8.05,7.6,8.0,268841.0
2022-06-07,7.9,8.02,7.75,8.02,240843.0
2022-06-08,7.82,7.98,7.5,7.54,702955.0
2022-06-09,7.54,7.6,7.24,7.46,397165.0
2022-06-10,7.28,7.8,7.15,7.71,240551.0
2022-06-13,7.47,7.64,7.08,7.2,377815.0
2022-06-14,7.1,7.25,6.61,6.81,569824.0
2022-06-15,6.68,7.04,6.61,7.04,461292.0
2022-06-16,6.9,6.9,6.58,6.83,347285.0
2022-06-17,6.76,6.91,6.65,6.8,305891.0
2022-06-20,6.73,6.95,6.67,6.92,63410.0
2022-06-21,7.0,7.07,6.55,6.7,504970.0
2022-06-22,6.56,6.67,6.25,6.65,816678.0
2022-06-23,6.41,6.76,6.32,6.65,397235.0
2022-06-24,6.51,6.82,6.51,6.69,397764.0
2022-06-27,6.6,6.8,6.55,6.76,239984.0
2022-06-28,6.66,6.83,6.31,6.8,418362.0
2022-06-29,6.78,6.78,6.44,6.6,698181.0
2022-06-30,6.43,6.53,6.18,6.51,616517.0
2022-07-04,6.59,6.59,6.4,6.47,51672.0
2022-07-05,6.31,7.08,6.28,6.8,439306.0
2022-07-06,6.78,6.87,6.57,6.75,317964.0
2022-07-07,6.7,6.8,6.57,6.78,248538.0
2022-07-08,6.73,6.78,6.51,6.51,397435.0
2022-07-11,6.49,6.6,6.325,6.53,355034.0
2022-07-12,6.46,6.58,6.32,6.57,191202.0
2022-07-13,6.49,6.53,6.34,6.5,236260.0
2022-07-14,6.28,6.95,6.28,6.88,802077.0
2022-07-15,6.83,7.04,6.7,6.86,381583.0
2022-07-18,6.99,7.13,6.77,7.11,272581.0
2022-07-19,7.19,7.5,6.98,7.5,394080.0
2022-07-20,7.6,8.0,7.5,7.7,538492.0
2022-07-21,7.7,7.99,7.35,7.95,373700.0
2022-07-22,7.96,8.05,7.58,7.95,499104.0
2022-07-25,7.76,8.05,7.71,8.03,354193.0
2022-07-26,7.94,7.94,7.47,7.6,230643.0
2022-07-27,7.6,7.6,7.09,7.48,320745.0
2022-07-28,7.39,7.42,7.07,7.25,236420.0
2022-07-29,7.25,7.33,7.04,7.11,206370.0
2022-08-02,7.05,7.25,6.93,7.16,499850.0
2022-08-03,7.05,7.22,6.98,7.16,249000.0
2022-08-04,7.02,7.25,6.9,7.0,281485.0
2022-08-05,7.06,7.23,6.88,7.15,270057.0
2022-08-08,7.1,7.57,6.9,7.23,609700.0
2022-08-09,7.11,7.42,7.1,7.38,276029.0
2022-08-10,7.39,7.65,7.33,7.53,453660.0
2022-08-11,7.54,7.68,7.44,7.64,349608.0
2022-08-12,7.66,7.75,7.57,7.75,126001.0
2022-08-15,7.61,7.81,7.61,7.64,346242.0
2022-08-16,7.51,7.76,7.48,7.65,214317.0
2022-08-17,7.53,7.6,7.33,7.55,249200.0
2022-08-18,7.42,7.78,7.3,7.65,480516.0
2022-08-19,7.63,7.74,7.46,7.7,298782.0
2022-08-22,7.51,7.76,7.44,7.62,261422.0
2022-08-23,7.55,7.65,7.32,7.5,347027.0
2022-08-24,7.37,7.99,7.37,7.99,512791.0
2022-08-25,7.87,8.34,7.84,8.3,1004739.0
2022-08-26,8.3,8.33,7.88,8.18,443990.0
2022-08-29,8.02,8.78,7.82,8.57,473097.0
2022-08-30,8.63,8.63,8.2,8.25,387762.0
2022-08-31,8.14,8.32,7.78,8.3,649533.0
2022-09-01,8.18,8.29,7.86,8.19,337584.0
2022-09-02,8.12,8.5,8.09,8.5,351600.0
2022-09-06,8.45,8.56,8.1,8.13,466887.0
2022-09-07,8.16,8.24,7.88,8.0,619080.0
2022-09-08,7.95,8.0,7.6,7.76,566105.0
2022-09-09,7.77,8.21,7.76,8.0,448058.0
2022-09-12,8.04,8.04,7.55,7.78,424850.0
2022-09-13,7.57,7.77,7.28,7.5,474792.0
2022-09-14,7.45,8.15,7.37,7.84,292803.0
2022-09-15,7.74,7.98,7.64,7.84,247520.0
2022-09-16,7.77,7.95,7.58,7.85,335772.0
2022-09-19,7.66,7.89,7.55,7.76,444600.0
2022-09-20,7.69,7.91,7.53,7.84,429210.0
2022-09-21,7.79,7.92,7.7,7.7,197200.0
2022-09-22,7.7,7.7,7.44,7.6,186600.0
2022-09-23,7.55,7.55,6.95,7.1,399824.0
2022-09-26,7.0,7.13,6.8,7.03,240385.0
2022-09-27,6.91,6.99,6.84,6.87,203757.0
2022-09-28,6.84,7.05,6.71,7.0,184649.0
2022-09-29,6.96,6.96,6.74,6.8,183452.0
2022-09-30,6.8,6.85,6.65,6.85,156582.0
2022-10-03,6.76,6.86,6.65,6.8,230896.0
2022-10-04,6.96,7.06,6.62,6.65,242640.0
2022-10-05,6.56,6.59,6.19,6.35,578261.0
2022-10-06,6.29,8.88,6.13,8.6,2163822.0
2022-10-07,8.83,9.07,7.9,8.25,2655683.0
2022-10-11,7.76,7.97,7.32,7.6,712959.0
2022-10-12,7.57,7.8,7.27,7.45,271112.0
2022-10-13,7.24,7.43,7.11,7.4,647223.0
2022-10-14,7.28,7.49,7.05,7.2,266747.0
2022-10-17,7.27,7.39,7.09,7.3,318431.0
2022-10-18,7.28,7.57,7.25,7.48,392943.0
2022-10-19,7.45,7.82,7.3,7.5,392050.0
2022-10-20,7.45,7.78,7.36,7.78,450247.0
2022-10-21,7.6,7.85,7.5,7.78,170230.0
2022-10-24,7.78,7.81,7.42,7.75,152647.0
2022-10-25,7.51,8.06,7.51,7.77,804325.0
2022-10-26,7.62,7.82,7.37,7.55,772846.0
2022-10-27,7.48,7.5,7.2,7.35,530908.0
2022-10-28,7.28,7.28,7.07,7.18,523553.0
2022-10-31,7.21,7.82,7.01,7.35,1286421.0
2022-11-01,7.45,7.45,7.03,7.05,548932.0
2022-11-02,7.16,7.16,6.8,7.02,781175.0
2022-11-03,6.83,7.33,6.74,7.33,525828.0
2022-11-04,7.28,7.49,7.1,7.45,248323.0
2022-11-07,7.43,7.43,7.15,7.23,367978.0
2022-11-08,7.12,7.71,7.0,7.44,412975.0
2022-11-09,7.32,7.91,7.32,7.9,966609.0
2022-11-10,7.9,8.28,7.89,8.18,614484.0
2022-11-11,8.1,8.41,8.02,8.4,441987.0
2022-11-14,8.4,8.9,8.23,8.86,621674.0
2022-11-15,8.74,9.21,8.52,9.21,536733.0
2022-11-16,9.07,9.33,8.7,9.3,391674.0
2022-11-17,9.11,9.35,9.02,9.33,260957.0
2022-11-18,9.25,9.35,8.63,8.88,472158.0
2022-11-21,8.71,8.72,8.23,8.71,467805.0
2022-11-22,8.56,8.8,8.4,8.8,162158.0
2022-11-23,8.61,9.15,8.61,8.93,1766642.0
2022-11-24,8.93,9.06,8.85,9.05,47137.0
2022-11-25,9.04,9.05,8.8,9.04,103384.0
2022-11-28,8.91,9.02,8.62,9.0,332644.0
2022-11-29,8.92,9.05,8.76,9.05,208013.0
2022-11-30,8.9,9.07,8.69,8.98,397228.0
2022-12-01,8.91,9.45,8.5,9.41,1551232.0
2022-12-02,9.14,9.98,8.93,9.8,1154780.0
2022-12-05,9.94,10.68,9.66,10.3,1179586.0
2022-12-06,10.29,10.4,8.63,8.9,1184917.0
2022-12-07,8.52,8.65,7.81,8.1,902699.0
2022-12-08,7.7,7.95,7.1,7.1,931459.0
2022-12-09,7.19,7.6,7.06,7.42,492706.0
2022-12-12,7.31,7.64,7.05,7.26,636835.0
2022-12-13,7.37,7.38,6.62,6.8,676529.0
2022-12-14,6.61,6.72,6.2,6.2,446825.0
2022-12-15,6.24,6.79,6.2,6.34,487870.0
2022-12-16,6.45,7.2,6.36,7.2,692112.0
2022-12-19,6.94,6.95,5.74,5.85,979834.0
2022-12-20,5.78,6.11,5.47,5.5,1098438.0
2022-12-21,5.5,5.59,4.86,5.35,853359.0
2022-12-22,5.29,5.51,5.25,5.45,488156.0
2022-12-23,5.3,6.0,5.25,5.85,639780.0
2022-12-28,5.67,5.67,5.15,5.3,710413.0
2022-12-29,5.29,5.59,5.2,5.55,367404.0
2022-12-30,5.42,5.84,5.21,5.83,537702.0
2023-01-03,5.77,5.95,5.38,5.45,383062.0
2023-01-04,5.44,5.64,5.21,5.6,380425.0
2023-01-05,5.46,5.91,5.46,5.91,254349.0
2023-01-06,5.89,5.9,5.63,5.64,282140.0
2023-01-09,5.66,5.72,5.25,5.48,348804.0
2023-01-10,5.49,5.54,5.3,5.35,205291.0
2023-01-11,5.34,5.57,5.28,5.28,132904.0
2023-01-12,5.32,5.47,5.25,5.42,198825.0
2023-01-13,5.39,5.44,5.31,5.39,205417.0
2023-01-16,5.35,5.75,5.33,5.7,88383.0
2023-01-17,5.64,5.65,5.35,5.5,274795.0
2023-01-18,5.47,5.6,5.37,5.6,183621.0
2023-01-19,5.5,5.57,5.3,5.49,294091.0
2023-01-20,5.41,5.5,5.25,5.44,447852.0
2023-01-23,5.38,5.41,5.17,5.34,370593.0
2023-01-24,5.29,5.34,5.11,5.11,181808.0
2023-01-25,5.09,5.16,4.82,4.85,392604.0
2023-01-26,4.87,4.92,4.42,4.76,903565.0
2023-01-27,4.68,5.1,4.6,5.0,519495.0
2023-01-30,4.89,5.07,4.83,4.92,250508.0
2023-01-31,4.96,5.4,4.86,5.18,638934.0
2023-02-01,5.03,5.33,5.01,5.3,666801.0
2023-02-02,5.32,5.38,5.11,5.25,715399.0
2023-02-03,5.13,5.26,5.07,5.11,531719.0
2023-02-06,5.2,5.2,5.01,5.15,350769.0
2023-02-07,5.13,5.18,5.0,5.18,269270.0
2023-02-08,5.1,5.21,5.04,5.19,135878.0
2023-02-09,5.11,5.13,4.84,4.93,297005.0
2023-02-10,4.94,5.09,4.77,5.05,701201.0
2023-02-13,4.97,5.12,4.88,5.0,276144.0
2023-02-14,5.04,5.16,4.89,5.13,356316.0
2023-02-15,5.1,5.38,5.04,5.11,265476.0
2023-02-16,5.07,5.37,5.0,5.3,378782.0
2023-02-17,5.3,5.33,5.18,5.2,161406.0
2023-02-21,5.2,5.25,4.94,5.13,256394.0
2023-02-22,5.06,5.2,4.97,5.0,284329.0
2023-02-23,5.04,5.09,4.92,4.99,324528.0
2023-02-24,5.0,5.05,4.87,5.0,395032.0
2023-02-27,5.02,5.08,4.9,4.95,253214.0
2023-02-28,5.0,5.05,4.89,4.92,254092.0
2023-03-01,4.95,5.1,4.9,5.09,478417.0
2023-03-02,5.06,5.26,5.02,5.23,458442.0
2023-03-03,5.18,5.33,5.06,5.3,385507.0
2023-03-06,5.25,5.33,5.1,5.15,175151.0
2023-03-07,5.15,5.31,5.06,5.31,168899.0
2023-03-08,5.3,5.32,5.18,5.28,264832.0
2023-03-09,5.18,5.3,5.08,5.09,238263.0
2023-03-10,5.09,5.2,5.03,5.04,285425.0
2023-03-13,4.95,5.03,4.8,4.82,337719.0
2023-03-14,4.84,4.91,4.75,4.91,276696.0
2023-03-15,4.8,4.82,4.66,4.69,331780.0
2023-03-16,4.64,5.0,4.64,4.69,346696.0
2023-03-17,4.65,4.71,4.58,4.68,275896.0
2023-03-20,4.61,4.66,4.45,4.45,198253.0
2023-03-21,4.56,4.56,4.29,4.47,519190.0
2023-03-22,4.49,4.5,4.26,4.35,285399.0
2023-03-23,4.4,4.42,4.15,4.17,380601.0
2023-03-24,4.17,4.22,3.92,4.04,569228.0
2023-03-27,3.95,4.05,3.66,4.05,543278.0
2023-03-28,3.97,4.03,3.86,4.03,432972.0
2023-03-29,4.0,4.02,3.92,4.01,349479.0
2023-03-30,3.99,4.0,3.81,3.81,494272.0
2023-03-31,3.87,3.89,3.77,3.79,400803.0
2023-04-03,3.78,3.84,3.52,3.56,205821.0
2023-04-04,3.53,3.64,3.37,3.38,322625.0
2023-04-05,3.38,3.44,3.19,3.38,489254.0
2023-04-06,3.35,3.37,3.26,3.27,689569.0
2023-04-10,3.29,3.29,3.14,3.17,236025.0
2023-04-11,3.2,3.26,3.12,3.2,197866.0
2023-04-12,3.19,3.71,3.16,3.48,673513.0
2023-04-13,3.5,3.68,3.35,3.35,513548.0
2023-04-14,3.29,3.29,2.97,3.12,903824.0
2023-04-17,3.14,3.49,3.12,3.35,716501.0
2023-04-18,3.39,3.46,3.245,3.26,217389.0
2023-04-19,3.28,3.47,3.23,3.27,259124.0
2023-04-20,3.2,3.3,3.12,3.23,322718.0
2023-04-21,3.25,3.25,3.05,3.15,343023.0
2023-04-24,3.16,3.3,2.96,3.25,616928.0
2023-04-25,3.18,3.3,3.09,3.18,319795.0
2023-04-26,3.26,3.47,3.11,3.25,402456.0
2023-04-27,3.5,3.75,3.46,3.55,932994.0
2023-04-28,3.57,3.6,3.41,3.43,405500.0
2023-05-01,3.41,3.76,3.41,3.52,603004.0
2023-05-02,3.42,3.63,3.27,3.6,1132100.0
2023-05-03,3.65,3.65,3.3,3.36,749900.0
2023-05-04,3.31,3.66,3.09,3.51,985739.0
2023-05-05,3.6,3.83,3.49,3.7,977291.0
2023-05-08,3.73,3.98,3.62,3.98,656437.0
2023-05-09,3.9,3.98,3.71,3.78,512446.0
2023-05-10,3.83,3.86,3.49,3.49,475943.0
2023-05-11,3.53,3.55,3.27,3.3,672145.0
2023-05-12,3.3,3.36,3.19,3.36,421500.0
2023-05-15,3.35,3.48,3.28,3.47,307300.0
2023-05-16,3.41,3.65,3.38,3.44,279853.0
2023-05-17,3.49,3.7,3.48,3.7,441900.0
2023-05-18,3.68,3.95,3.64,3.9,641450.0
2023-05-19,3.9,3.97,3.75,3.84,449900.0
2023-05-23,3.8,4.02,3.8,3.88,575945.0
2023-05-24,3.87,3.94,3.81,3.85,108671.0
2023-05-25,3.9,3.9,3.59,3.79,237760.0
2023-05-26,3.61,3.79,3.58,3.66,259263.0
2023-05-29,3.59,3.8,3.5,3.75,133250.0
2023-05-30,3.79,4.03,3.69,3.95,582400.0
2023-05-31,3.92,3.98,3.8,3.87,174655.0
2023-06-01,3.83,3.85,3.72,3.72,71600.0
2023-06-02,3.74,3.88,3.67,3.84,218014.0
2023-06-05,3.79,3.8,3.61,3.61,82010.0
2023-06-06,3.7,3.8,3.58,3.8,180831.0
2023-06-07,3.75,4.35,3.75,4.05,922355.0
2023-06-08,4.04,4.18,3.92,3.99,691891.0
2023-06-09,4.05,4.05,3.82,3.95,347714.0
2023-06-12,3.92,3.99,3.82,3.9,272632.0
2023-06-13,3.91,3.94,3.81,3.87,221229.0
2023-06-14,3.87,4.09,3.84,4.02,622781.0
2023-06-15,3.92,4.11,3.88,3.99,196560.0
2023-06-16,3.93,4.26,3.93,4.09,518482.0
2023-06-19,4.1,4.15,4.05,4.1,55977.0
2023-06-20,4.1,4.1,3.9,4.0,262277.0
2023-06-21,4.0,4.25,3.97,4.13,522700.0
2023-06-22,4.06,4.23,4.04,4.23,188307.0
2023-06-23,4.16,4.22,4.05,4.1,210455.0
2023-06-26,4.01,4.08,3.96,3.97,143301.0
2023-06-27,4.0,4.19,3.96,4.03,340601.0
2023-06-28,4.05,4.05,3.95,4.05,164900.0
2023-06-29,4.08,4.08,3.96,4.0,101775.0
2023-06-30,3.96,4.12,3.92,4.09,164306.0
2023-07-04,4.17,4.24,4.16,4.2,96309.0
2023-07-05,4.16,4.57,4.16,4.48,325645.0
2023-07-06,4.4,4.68,4.4,4.62,290173.0
2023-07-07,4.6,5.42,4.54,5.35,609000.0
2023-07-10,5.45,5.68,5.05,5.08,1105752.0
2023-07-11,5.09,5.2,4.84,4.93,370466.0
2023-07-12,4.91,4.99,4.74,4.86,251071.0
2023-07-13,4.9,5.17,4.75,4.99,229443.0
2023-07-14,4.94,5.0,4.79,4.9,138663.0
2023-07-17,4.84,4.9,4.68,4.86,217100.0
2023-07-18,4.83,4.85,4.64,4.7,202744.0
2023-07-19,4.67,4.76,4.59,4.59,129079.0
2023-07-20,4.59,4.75,4.29,4.69,504623.0
2023-07-21,4.62,4.62,4.38,4.6,452981.0
2023-07-24,4.49,4.5,4.3,4.36,254326.0
2023-07-25,4.35,4.36,4.2,4.33,202499.0
2023-07-26,4.3,4.49,4.23,4.33,340995.0
2023-07-27,4.29,4.37,4.23,4.29,126360.0
2023-07-28,4.25,4.59,4.25,4.58,337795.0
2023-07-31,4.58,4.9,4.5,4.89,341187.0
2023-08-01,4.9,4.96,4.68,4.84,137825.0
2023-08-02,4.75,4.82,4.585,4.69,124705.0
2023-08-03,4.58,4.84,4.57,4.74,175749.0
2023-08-04,4.77,4.77,4.61,4.7,124902.0
2023-08-08,4.51,4.69,4.345,4.54,417330.0
2023-08-09,4.52,4.52,4.06,4.08,443696.0
2023-08-10,4.03,4.2,3.57,4.15,1689577.0
2023-08-11,4.02,4.05,3.73,4.02,604760.0
2023-08-14,3.91,3.98,3.71,3.71,381643.0
2023-08-15,3.7,3.74,3.45,3.74,3005445.0
2023-08-16,3.67,3.76,3.55,3.7,282751.0
2023-08-17,3.71,3.88,3.67,3.8,463301.0
2023-08-18,3.74,3.88,3.7,3.8,72939.0
2023-08-21,3.74,4.01,3.74,3.99,735382.0
2023-08-22,3.91,3.95,3.8,3.9,360160.0
2023-08-23,3.9,3.92,3.75,3.87,468575.0
2023-08-24,3.82,3.9,3.79,3.9,167126.0
2023-08-25,3.82,3.99,3.81,3.95,283129.0
2023-08-28,3.91,3.91,3.67,3.71,287880.0
2023-08-29,3.77,3.96,3.62,3.62,967358.0
2023-08-30,3.67,4.55,3.55,4.32,2120001.0
2023-08-31,4.4,5.48,4.4,5.0,2468741.0
2023-09-01,5.1,5.58,4.85,5.21,3320948.0
2023-09-05,5.35,6.14,5.27,6.01,2919831.0
2023-09-06,6.35,6.44,5.75,5.97,2025515.0
2023-09-07,6.04,6.17,5.88,6.0,2459677.0
2023-09-08,6.0,7.01,5.85,6.26,2807901.0
2023-09-11,6.72,7.32,6.41,7.12,1670325.0
2023-09-12,6.98,7.22,6.15,6.82,2224663.0
2023-09-13,6.79,7.18,6.5,6.6,2310413.0
2023-09-14,6.8,7.3,6.8,7.27,1434942.0
2023-09-15,7.6,7.84,6.82,7.3,2426687.0
2023-09-18,7.16,7.27,6.7,6.87,765861.0
2023-09-19,6.85,6.85,5.82,5.88,2166249.0
2023-09-20,5.91,6.26,5.87,6.04,627659.0
2023-09-21,6.01,6.1,5.3,5.45,1674806.0
2023-09-22,5.5,5.91,5.4,5.85,359720.0
2023-09-25,5.95,6.33,5.38,5.75,1968583.0
2023-09-26,5.81,6.11,5.54,5.74,1761756.0
2023-09-27,5.78,6.25,5.6,5.98,1629783.0
2023-09-28,5.9,6.1,5.66,6.08,1353119.0
2023-09-29,6.06,6.22,5.68,6.1,956684.0
2023-10-02,6.25,6.41,5.58,6.22,2056656.0
2023-10-03,6.12,6.16,5.63,5.63,1488554.0
2023-10-04,5.63,5.84,5.37,5.4,1003704.0
2023-10-05,5.51,5.82,5.19,5.44,1211761.0
2023-10-06,5.42,6.14,5.39,5.77,1316008.0
2023-10-10,5.75,6.22,5.57,6.1,1326921.0
2023-10-11,6.01,6.15,5.1,5.36,3090202.0
2023-10-12,5.38,5.8,5.25,5.57,784550.0
2023-10-13,5.55,5.75,5.33,5.55,632839.0
2023-10-16,5.4,5.68,5.38,5.39,481589.0
2023-10-17,5.4,5.7,5.36,5.56,793058.0
2023-10-18,5.52,5.86,4.91,4.94,1899796.0
2023-10-19,4.95,5.16,4.9,5.1,283404.0
2023-10-20,5.0,5.06,4.85,5.0,313984.0
2023-10-23,4.8,4.95,4.71,4.81,438606.0
2023-10-24,4.81,4.81,4.48,4.76,1343160.0
2023-10-25,4.57,4.6,4.33,4.36,724430.0
2023-10-26,4.4,4.4,4.07,4.15,587566.0
2023-10-27,4.2,4.24,3.76,3.81,857661.0
2023-10-30,3.87,3.87,3.48,3.59,860241.0
2023-10-31,3.6,4.13,3.6,4.0,548388.0
2023-11-01,4.0,4.07,3.81,3.81,189282.0
2023-11-02,3.9,4.19,3.87,4.08,403027.0
2023-11-03,4.14,4.36,4.05,4.2,249715.0
2023-11-06,4.27,4.33,4.155,4.26,246402.0
2023-11-07,4.28,4.39,4.21,4.39,144920.0
2023-11-08,4.26,4.49,4.25,4.3,346330.0
2023-11-09,4.35,4.38,4.05,4.2,311217.0
2023-11-10,4.11,4.54,4.03,4.53,441118.0
2023-11-13,4.48,4.62,4.35,4.51,367454.0
2023-11-14,4.52,4.67,4.29,4.46,271547.0
2023-11-15,4.42,4.67,4.42,4.62,556210.0
2023-11-16,4.52,4.75,4.45,4.61,477593.0
2023-11-17,4.64,5.07,4.62,5.0,792640.0
2023-11-20,5.1,5.1,4.65,4.77,393644.0
2023-11-21,4.62,5.05,4.55,5.0,223518.0
2023-11-22,4.88,5.0,4.8,5.0,154019.0
2023-11-23,4.99,4.99,4.82,4.83,26133.0
2023-11-24,4.89,4.9,4.68,4.81,220636.0
2023-11-27,4.76,5.0,4.74,4.93,141179.0
2023-11-28,4.84,5.15,4.84,5.11,221821.0
2023-11-29,5.02,5.14,4.89,4.93,179350.0
2023-11-30,4.92,4.94,4.68,4.7,250251.0
2023-12-01,4.64,4.85,4.6,4.85,195276.0
2023-12-04,4.8,5.42,4.75,5.23,591226.0
2023-12-05,5.12,5.37,5.12,5.36,198970.0
2023-12-06,5.35,5.85,5.32,5.85,535966.0
2023-12-07,5.84,5.9,5.735,5.77,231199.0
2023-12-08,5.79,5.97,5.53,5.78,335587.0
2023-12-11,5.71,5.73,5.57,5.62,171750.0
2023-12-12,5.6,5.6,4.78,4.78,651082.0
2023-12-13,4.88,5.27,4.72,5.22,365311.0
2023-12-14,5.5,5.5,4.93,5.14,237500.0
2023-12-15,5.15,5.3,4.96,5.3,233001.0
2023-12-18,5.16,5.26,4.99,5.02,245915.0
2023-12-19,4.96,5.01,4.91,5.01,272031.0
2023-12-20,4.94,5.0,4.8,4.92,260777.0
2023-12-21,4.86,4.9,4.59,4.62,288336.0
2023-12-22,4.64,5.05,4.58,4.98,455898.0
2023-12-27,5.15,5.5,5.15,5.35,523461.0
2023-12-28,5.31,5.47,5.23,5.44,147102.0
2023-12-29,5.47,5.55,5.27,5.51,242743.0
2024-01-02,5.52,5.58,5.24,5.26,250934.0
2024-01-03,5.4,5.68,5.22,5.63,605062.0
2024-01-04,5.6,6.01,5.57,5.8,644185.0
2024-01-05,5.73,6.43,5.65,6.24,1438947.0
2024-01-08,6.28,6.3,5.88,5.99,534686.0
2024-01-09,5.97,5.99,5.77,5.85,224434.0
2024-01-10,5.92,5.92,5.55,5.61,239169.0
2024-01-11,5.65,5.85,5.6,5.77,222149.0
2024-01-12,5.74,6.39,5.72,6.11,770109.0
2024-01-15,6.5,6.68,6.3,6.58,717393.0
2024-01-16,6.54,6.76,6.3,6.74,802722.0
2024-01-17,6.55,6.7,6.32,6.51,413647.0
2024-01-18,6.45,6.5,6.11,6.17,463798.0
2024-01-19,6.39,6.58,6.04,6.57,486615.0
2024-01-22,6.56,6.66,6.17,6.57,447646.0
2024-01-23,6.57,6.58,6.3,6.32,282485.0
2024-01-24,6.33,6.75,6.33,6.6,802252.0
2024-01-25,6.5,6.77,6.48,6.66,342643.0
2024-01-26,6.8,6.95,6.66,6.86,455837.0
2024-01-29,6.97,6.99,6.69,6.95,310131.0
2024-01-30,6.86,7.19,6.86,7.0,532347.0
2024-01-31,6.99,7.21,6.7,7.03,504481.0
2024-02-01,7.06,7.46,7.02,7.44,645774.0
2024-02-02,7.4,7.74,7.23,7.62,907534.0
2024-02-05,7.52,7.6,7.14,7.3,414082.0
2024-02-06,7.26,7.81,7.26,7.71,867595.0
2024-02-07,7.69,7.69,7.4,7.62,672573.0
2024-02-08,7.55,7.62,7.24,7.3,435732.0
2024-02-09,7.3,7.31,7.16,7.24,245427.0
2024-02-12,7.34,7.34,6.59,6.66,912953.0
2024-02-13,6.56,6.89,6.39,6.58,447902.0
2024-02-14,6.6,6.77,6.45,6.59,489317.0
2024-02-15,6.58,7.01,6.55,7.01,532386.0
2024-02-16,7.1,7.1,6.72,6.87,508187.0
2024-02-20,6.75,6.95,6.64,6.75,129835.0
2024-02-21,6.65,6.87,6.62,6.87,366760.0
2024-02-22,6.86,6.99,6.77,6.92,360069.0
2024-02-23,6.92,7.26,6.9,7.23,765697.0
2024-02-26,7.27,7.36,6.95,6.99,331100.0
2024-02-27,6.9,7.07,6.72,6.72,258328.0
2024-02-28,6.79,6.88,6.57,6.59,242721.0
2024-02-29,6.55,6.78,6.44,6.48,505253.0
2024-03-01,6.47,6.63,6.44,6.62,585410.0
2024-03-04,6.53,6.62,6.36,6.4,142999.0
2024-03-05,6.43,6.59,6.1,6.43,409191.0
2024-03-06,6.48,6.48,5.87,6.0,479332.0
2024-03-07,6.03,6.08,5.54,5.71,703167.0
2024-03-08,5.85,5.94,5.58,5.75,705523.0
2024-03-11,5.71,5.72,5.17,5.21,557848.0
2024-03-12,5.29,5.43,5.12,5.26,488090.0
2024-03-13,5.26,5.5,5.24,5.44,181782.0
2024-03-14,5.51,5.6,5.38,5.48,160375.0
2024-03-15,5.72,7.16,5.62,6.9,1393069.0
2024-03-18,6.97,7.04,6.75,6.98,973692.0
2024-03-19,6.93,7.03,6.75,6.82,503027.0
2024-03-20,6.82,6.86,6.63,6.65,233292.0
2024-03-21,6.71,7.24,6.42,7.2,712563.0
2024-03-22,7.13,7.4,6.98,7.25,665996.0
2024-03-25,7.3,7.3,6.74,6.74,817482.0
2024-03-26,6.72,7.02,6.7,6.85,376485.0
2024-03-27,7.03,7.47,6.83,7.43,647798.0
2024-03-28,7.4,7.4,7.05,7.24,644730.0
2024-04-01,7.11,7.47,7.01,7.4,467982.0
2024-04-02,7.25,7.43,7.2,7.35,668011.0
2024-04-03,7.2,7.67,7.15,7.65,553529.0
2024-04-04,7.7,7.96,6.84,7.11,1553483.0
2024-04-05,7.28,7.48,7.07,7.47,971640.0
2024-04-08,7.65,7.8,7.27,7.38,357335.0
2024-04-09,7.32,7.39,7.13,7.27,243842.0
2024-04-10,7.17,7.32,7.01,7.3,266925.0
2024-04-11,7.3,7.32,6.84,7.24,508183.0
2024-04-12,7.24,7.25,6.48,6.64,792537.0
2024-04-15,6.58,6.95,6.53,6.75,372741.0
2024-04-16,6.6,7.03,6.55,6.89,274135.0
2024-04-17,6.9,7.24,6.87,7.16,518974.0
2024-04-18,7.1,7.24,6.93,6.96,335734.0
2024-04-19,7.05,7.09,6.77,6.8,200740.0
2024-04-22,6.84,6.86,6.47,6.62,368072.0
2024-04-23,6.53,6.8,6.53,6.76,202731.0
2024-04-24,6.75,6.91,6.68,6.86,148214.0
2024-04-25,6.8,6.88,6.49,6.49,218651.0
2024-04-26,6.48,6.87,6.47,6.78,325562.0
2024-04-29,6.84,6.95,6.51,6.89,433657.0
2024-04-30,6.79,8.73,6.76,8.6,3843478.0
2024-05-01,8.23,8.6,7.53,7.76,1339515.0
2024-05-02,7.77,8.05,7.62,7.73,546435.0
2024-05-03,7.9,7.99,7.52,7.7,393993.0
2024-05-06,7.85,7.86,7.5,7.68,431665.0
2024-05-07,7.58,7.78,7.28,7.31,383546.0
2024-05-08,7.33,7.38,7.14,7.35,221100.0
2024-05-09,7.39,7.54,7.26,7.5,207651.0
2024-05-10,7.38,7.55,7.05,7.53,426566.0
2024-05-13,7.5,7.66,7.26,7.66,317147.0
2024-05-14,7.7,8.01,7.515,8.01,485777.0
2024-05-15,7.99,8.0,7.55,7.78,566297.0
2024-05-16,7.71,8.195,7.62,7.72,1511235.0
2024-05-17,7.81,7.95,7.49,7.62,679265.0
2024-05-21,7.49,7.49,6.93,7.13,479689.0
2024-05-22,7.05,7.15,6.96,6.98,239438.0
2024-05-23,6.99,7.18,6.45,6.46,367625.0
2024-05-24,6.36,6.59,6.34,6.36,405752.0
2024-05-27,6.26,6.36,6.14,6.28,212569.0
2024-05-28,6.28,6.63,6.28,6.36,356427.0
2024-05-29,6.33,6.42,6.16,6.16,331131.0
2024-05-30,6.2,6.37,6.12,6.23,169388.0
2024-05-31,6.25,6.46,6.11,6.3,388776.0
2024-06-03,6.45,6.47,6.02,6.13,294753.0
2024-06-04,6.08,6.21,5.96,6.2,304915.0
2024-06-05,6.13,6.25,6.05,6.1,186117.0
2024-06-06,6.03,6.2,5.99,6.13,174099.0
2024-06-07,6.12,6.2,5.88,6.18,469771.0
2024-06-10,6.1,6.2,6.04,6.08,140781.0
2024-06-11,6.04,6.09,5.865,6.01,279506.0
2024-06-12,6.05,6.16,5.96,6.13,254990.0
2024-06-13,6.1,6.1,5.74,5.83,476998.0
2024-06-14,5.84,5.9,5.49,5.5,356160.0
2024-06-17,5.48,5.58,5.28,5.53,277328.0
2024-06-18,5.51,5.57,5.39,5.42,153857.0
2024-06-19,5.34,5.5,5.27,5.33,62293.0
2024-06-20,5.31,5.5,5.31,5.49,164372.0
2024-06-21,5.45,5.5,5.28,5.48,352506.0
2024-06-24,5.3,5.66,5.3,5.64,414211.0
2024-06-25,5.64,5.66,5.42,5.44,190857.0
2024-06-26,5.4,5.64,5.295,5.61,310805.0
2024-06-27,5.58,5.86,5.57,5.86,372916.0
2024-06-28,5.78,5.84,5.2,5.25,457499.0
2024-07-02,5.22,5.26,5.02,5.15,250931.0
2024-07-03,5.15,5.47,5.06,5.32,249535.0
2024-07-04,5.32,5.37,5.21,5.3,99448.0
2024-07-05,5.32,5.36,5.18,5.22,147783.0
2024-07-08,5.16,5.35,5.16,5.33,77959.0
2024-07-09,5.34,5.35,4.99,5.15,186996.0
2024-07-10,5.18,5.28,5.08,5.22,172081.0
2024-07-11,5.14,5.73,5.14,5.67,370362.0
2024-07-12,5.68,5.85,5.6,5.73,196659.0
2024-07-15,5.59,5.85,5.515,5.71,172096.0
2024-07-16,5.72,6.01,5.62,5.92,327656.0
2024-07-17,5.95,6.07,5.75,5.91,259635.0
2024-07-18,5.99,6.09,5.83,5.94,178476.0
2024-07-19,5.96,5.99,5.57,5.7,281175.0
2024-07-22,5.73,5.96,5.56,5.88,199363.0
2024-07-23,5.88,6.09,5.8,5.93,236333.0
2024-07-24,5.94,5.94,5.65,5.66,224814.0
2024-07-25,5.65,5.67,5.46,5.5,154473.0
2024-07-26,5.5,5.61,5.45,5.55,93377.0
2024-07-29,5.55,5.63,5.51,5.56,120664.0
2024-07-30,5.53,5.63,5.4,5.55,106050.0
2024-07-31,5.35,5.63,5.35,5.48,158994.0
2024-08-01,5.47,5.5,5.25,5.25,192086.0
2024-08-02,5.22,5.23,4.87,5.01,252517.0
2024-08-06,4.9,4.9,4.5,4.64,563827.0
2024-08-07,4.75,4.78,4.37,4.4,238975.0
2024-08-08,4.61,4.74,4.3,4.63,393341.0
2024-08-09,4.72,4.78,4.47,4.52,328793.0
2024-08-12,4.59,4.59,4.25,4.28,319554.0
2024-08-13,4.31,4.54,4.28,4.31,385150.0
2024-08-14,4.4,4.55,4.27,4.34,474415.0
2024-08-15,4.4,4.49,4.34,4.35,244542.0
2024-08-16,4.43,4.44,4.36,4.43,361586.0
2024-08-19,4.51,4.59,4.46,4.56,311274.0
2024-08-20,4.58,4.6,4.23,4.25,393383.0
2024-08-21,4.27,4.4,4.25,4.37,192258.0
2024-08-22,4.42,4.45,4.18,4.24,326217.0
2024-08-23,4.3,4.39,4.25,4.35,325163.0
2024-08-26,4.32,4.38,4.18,4.29,237911.0
2024-08-27,3.95,3.95,3.65,3.69,987320.0
2024-08-28,3.9,3.9,3.7,3.74,503350.0
2024-08-29,3.77,3.94,3.74,3.91,239640.0
2024-08-30,3.95,4.03,3.89,3.91,323700.0
2024-09-03,4.05,4.09,3.84,4.02,280846.0
2024-09-04,4.02,4.25,3.98,4.04,322051.0
2024-09-05,4.01,4.24,4.01,4.05,236575.0
2024-09-06,4.02,4.11,3.82,3.82,275676.0
2024-09-09,4.02,4.34,3.96,4.25,906651.0
2024-09-10,4.32,4.32,4.01,4.05,394829.0
2024-09-11,4.09,4.09,3.83,3.84,608075.0
2024-09-12,3.84,3.92,3.8,3.82,563129.0
2024-09-13,3.8,3.98,3.79,3.96,223974.0
2024-09-16,3.93,4.1,3.93,4.07,198415.0
2024-09-17,4.07,4.21,4.02,4.07,247988.0
2024-09-18,4.03,4.19,3.9,4.04,310804.0
2024-09-19,4.1,4.11,3.99,4.03,190803.0
2024-09-20,3.98,4.08,3.92,3.92,215183.0
2024-09-23,3.96,4.12,3.9,4.11,260494.0
2024-09-24,4.1,4.27,4.09,4.13,453703.0
2024-09-25,4.19,4.21,3.97,4.0,249471.0
2024-09-26,4.08,4.11,4.01,4.1,175059.0
2024-09-27,4.1,4.16,4.05,4.12,198352.0
2024-09-30,4.09,4.2,4.045,4.12,264314.0
2024-10-01,4.09,4.17,3.97,3.99,224308.0
2024-10-02,4.0,4.0,3.92,3.94,202874.0
2024-10-03,3.96,4.07,3.93,4.07,101135.0
2024-10-04,4.12,4.14,4.02,4.07,202610.0
2024-10-07,4.04,4.08,3.955,4.0,140809.0
2024-10-08,4.01,4.06,3.96,4.04,106528.0
2024-10-09,4.01,4.14,3.98,4.03,168813.0
2024-10-10,3.97,4.06,3.96,4.01,177072.0
2024-10-11,3.99,4.08,3.98,4.08,122183.0
2024-10-15,4.05,4.21,4.05,4.13,228925.0
2024-10-16,4.19,4.26,4.1,4.16,262102.0
2024-10-17,4.16,4.25,4.1,4.25,204096.0
2024-10-18,4.29,4.335,4.21,4.33,162139.0
2024-10-21,4.32,4.42,4.28,4.33,216567.0
2024-10-22,4.33,4.89,4.29,4.89,781273.0
2024-10-23,4.92,4.94,4.66,4.72,386829.0
2024-10-24,4.7,4.85,4.6,4.65,199426.0
2024-10-25,4.68,4.8,4.51,4.77,228458.0
2024-10-28,4.83,4.83,4.44,4.5,284868.0
2024-10-29,4.5,4.51,4.16,4.21,397871.0
2024-10-30,4.13,4.3,4.06,4.11,364115.0
2024-10-31,4.16,4.16,3.97,4.03,334328.0
2024-11-01,4.04,4.14,4.04,4.1,260233.0
2024-11-04,4.18,4.35,4.18,4.3,506770.0
2024-11-05,4.38,4.39,4.2,4.34,348078.0
2024-11-06,3.99,3.99,2.91,3.04,3276534.0
2024-11-07,2.96,3.2,2.87,3.09,1967883.0
2024-11-08,3.26,3.26,2.88,2.94,941384.0
2024-11-11,3.03,3.09,2.27,2.33,2369146.0
2024-11-12,2.35,2.88,2.35,2.83,1614852.0
2024-11-13,2.9,3.22,2.655,3.15,1203082.0
2024-11-14,2.96,3.3,2.96,3.1,879328.0
2024-11-15,3.08,3.16,2.895,3.13,737302.0
2024-11-18,3.13,3.15,2.98,3.03,476330.0
2024-11-19,3.0,3.08,2.8,2.9,649535.0
2024-11-20,2.9,3.04,2.82,2.95,546848.0
2024-11-21,2.89,2.94,2.7,2.77,555443.0
2024-11-22,2.75,2.79,2.63,2.73,773582.0
2024-11-25,2.65,2.76,2.61,2.76,548998.0
2024-11-26,2.66,2.89,2.645,2.77,697480.0
2024-11-27,2.75,2.845,2.74,2.83,269024.0
2024-11-28,2.8,2.8,2.73,2.74,93278.0
2024-11-29,2.74,2.82,2.67,2.69,317386.0
2024-12-02,2.7,2.8,2.62,2.7,388112.0
2024-12-03,2.69,2.73,2.53,2.57,769309.0
2024-12-04,2.62,2.62,2.41,2.45,801854.0
2024-12-05,2.4,2.55,2.345,2.45,881141.0
2024-12-06,2.48,2.53,2.395,2.44,476602.0
2024-12-09,2.44,2.62,2.39,2.52,718190.0
2024-12-10,2.56,2.65,2.5,2.5,520204.0
2024-12-11,2.51,2.57,2.355,2.42,435050.0
2024-12-12,2.38,2.42,2.21,2.24,1461150.0
2024-12-13,2.21,2.28,2.09,2.24,842019.0
2024-12-16,2.25,2.3,2.06,2.09,933443.0
2024-12-17,2.09,2.32,2.055,2.31,1276411.0
2024-12-18,2.33,2.39,2.19,2.2,831282.0
2024-12-19,2.23,2.23,2.11,2.11,324633.0
2024-12-20,2.11,2.265,2.09,2.12,740580.0
2024-12-23,2.2,2.2,2.12,2.15,343485.0
2024-12-24,2.17,2.24,2.12,2.24,237354.0
2024-12-27,2.24,2.24,2.13,2.19,515659.0
2024-12-30,2.17,2.2,2.06,2.15,915002.0
2024-12-31,2.11,2.32,2.09,2.24,935561.0
2025-01-02,2.24,2.39,2.16,2.3,884855.0
2025-01-03,2.36,2.37,2.3,2.31,358370.0
2025-01-06,2.36,2.39,2.31,2.31,376666.0
2025-01-07,2.34,2.37,2.28,2.29,317423.0
2025-01-08,2.28,2.29,2.105,2.12,691002.0
2025-01-09,2.13,2.13,2.05,2.07,213729.0
2025-01-10,2.11,2.15,2.05,2.06,673245.0
2025-01-13,2.04,2.07,1.96,2.05,636030.0
2025-01-14,1.99,2.04,1.93,1.99,635750.0
2025-01-15,2.0,2.0,1.945,1.95,292287.0
2025-01-16,1.97,2.0,1.915,1.96,204290.0
2025-01-17,2.0,2.18,1.98,2.18,520705.0
2025-01-20,2.2,2.26,2.15,2.17,122414.0
2025-01-21,2.17,2.22,2.11,2.13,153488.0
2025-01-22,2.12,2.14,2.0,2.0,267453.0
2025-01-23,2.0,2.02,1.82,1.82,778892.0
2025-01-24,1.82,1.93,1.82,1.86,840971.0
2025-01-27,1.85,1.88,1.795,1.82,389614.0
2025-01-28,1.85,1.92,1.8,1.82,398537.0
2025-01-29,1.88,1.93,1.81,1.81,392029.0
2025-01-30,1.82,2.04,1.82,2.02,638295.0
2025-01-31,2.0,2.05,1.85,1.89,660244.0
2025-02-03,1.88,1.915,1.78,1.87,552108.0
2025-02-04,1.84,2.16,1.84,2.13,661234.0
2025-02-05,2.14,2.46,2.14,2.37,1269045.0
2025-02-06,2.4,2.41,2.27,2.32,755483.0
2025-02-07,2.33,2.36,2.255,2.29,468852.0
2025-02-10,2.26,2.33,2.17,2.2,498751.0
2025-02-11,2.23,2.24,2.05,2.06,284550.0
2025-02-12,2.07,2.105,2.02,2.1,338184.0
2025-02-13,2.06,2.18,2.05,2.13,226062.0
2025-02-14,2.14,2.14,2.05,2.07,170555.0
2025-02-18,2.06,2.07,1.98,1.99,263250.0
2025-02-19,1.95,2.04,1.88,1.98,491997.0
2025-02-20,2.0,2.05,1.88,1.99,450434.0
2025-02-21,1.99,2.06,1.915,2.06,380132.0
2025-02-24,2.03,2.03,1.94,1.97,259353.0
2025-02-25,1.97,1.995,1.86,1.87,315954.0
2025-02-26,1.86,2.02,1.85,1.89,96349.0
2025-02-27,1.89,1.94,1.86,1.93,384996.0
2025-02-28,1.92,1.94,1.87,1.93,172526.0
2025-03-03,1.89,1.92,1.695,1.75,556216.0
2025-03-04,1.72,1.75,1.475,1.52,1575628.0
2025-03-05,1.53,1.6,1.445,1.6,939816.0
2025-03-06,1.55,1.6,1.485,1.5,551155.0
2025-03-07,1.5,1.56,1.45,1.48,518318.0
2025-03-10,1.48,1.5,1.42,1.44,524297.0
2025-03-11,1.42,1.48,1.36,1.41,588621.0
2025-03-12,1.49,1.495,1.39,1.43,387203.0
2025-03-13,1.39,1.43,1.32,1.34,425853.0
2025-03-14,1.35,1.39,1.33,1.34,332062.0
2025-03-17,1.34,1.44,1.34,1.41,414781.0
2025-03-18,1.43,1.44,1.35,1.39,252308.0
2025-03-19,1.4,1.49,1.35,1.44,299031.0
2025-03-20,1.45,1.47,1.34,1.36,502040.0
2025-03-21,1.39,1.4,1.28,1.28,437261.0
2025-03-24,1.3,1.32,1.26,1.31,305309.0
2025-03-25,1.29,1.3,1.25,1.28,291358.0
2025-03-26,1.28,1.29,1.2,1.25,615233.0
2025-03-27,1.23,1.45,1.22,1.42,1188453.0
2025-03-28,1.37,1.43,1.28,1.43,642786.0
2025-03-31,1.42,1.43,1.295,1.33,428065.0
2025-04-01,1.29,1.4,1.28,1.29,307796.0
2025-04-02,1.3,1.3,1.25,1.25,323099.0
2025-04-03,1.25,1.28,1.15,1.16,519861.0
2025-04-04,1.12,1.21,1.01,1.07,1054867.0
2025-04-07,1.02,1.07,1.005,1.02,542962.0
2025-04-08,1.08,1.09,1.0,1.03,695390.0
2025-04-09,1.03,1.16,1.03,1.06,467463.0
2025-04-10,1.05,1.11,1.045,1.07,261905.0
2025-04-11,1.08,1.12,1.05,1.12,285193.0
2025-04-14,1.13,1.15,1.09,1.11,309805.0
2025-04-15,1.1,1.18,1.1,1.13,253051.0
2025-04-16,1.14,1.205,1.14,1.17,199229.0
2025-04-17,1.17,1.37,1.17,1.34,586307.0
2025-04-21,1.38,1.39,1.17,1.19,397420.0
2025-04-22,1.19,1.24,1.17,1.22,301181.0
2025-04-23,1.24,1.31,1.22,1.26,209815.0
2025-04-24,1.26,1.44,1.26,1.34,1469196.0
2025-04-25,1.34,1.54,1.29,1.32,917111.0
2025-04-28,1.32,1.36,1.21,1.21,345311.0
2025-04-29,1.23,1.35,1.22,1.29,542838.0
2025-04-30,1.28,1.52,1.205,1.5,1345094.0
2025-05-01,1.48,1.5,1.32,1.34,705813.0
2025-05-02,1.38,1.38,1.31,1.31,206722.0
2025-05-05,1.34,1.365,1.27,1.29,154256.0
2025-05-06,1.26,1.29,1.2,1.2,254474.0
2025-05-07,1.2,1.24,1.17,1.19,484937.0
2025-05-08,1.2,1.255,1.17,1.21,362880.0
2025-05-09,1.21,1.25,1.13,1.14,612546.0
2025-05-12,1.18,1.21,1.14,1.14,346993.0
2025-05-13,1.18,1.23,1.16,1.21,398070.0
2025-05-14,1.21,1.24,1.17,1.23,117893.0
2025-05-15,1.25,1.28,1.19,1.24,462770.0
2025-05-16,1.25,1.29,1.15,1.15,838311.0
2025-05-20,1.16,1.23,1.15,1.2,342086.0
2025-05-21,1.18,1.23,1.16,1.17,195788.0
2025-05-22,1.18,1.2,1.16,1.2,157505.0
2025-05-23,1.16,1.2,1.16,1.19,142214.0
2025-05-26,1.17,1.2,1.16,1.19,34702.0
2025-05-27,1.23,1.255,1.18,1.23,252044.0
2025-05-28,1.23,1.25,1.19,1.22,177058.0
2025-05-29,1.25,1.25,1.2,1.22,60318.0
2025-05-30,1.2,1.2,1.13,1.14,284724.0
2025-06-02,1.15,1.18,1.12,1.12,266807.0
2025-06-03,1.13,1.17,1.12,1.14,97824.0
2025-06-04,1.16,1.22,1.13,1.2,308047.0
2025-06-05,1.21,1.22,1.17,1.18,56731.0
2025-06-06,1.2,1.22,1.16,1.22,262615.0
2025-06-09,1.19,1.22,1.18,1.22,112681.0
2025-06-10,1.2,1.2,1.15,1.17,87398.0
2025-06-11,1.17,1.19,1.13,1.14,130250.0
2025-06-12,1.15,1.15,1.11,1.11,327993.0
2025-06-13,1.11,1.12,1.07,1.09,280848.0
2025-06-16,1.11,1.16,1.07,1.15,265170.0
2025-06-17,1.15,1.16,1.12,1.14,93829.0
2025-06-18,1.12,1.155,1.09,1.15,434839.0
2025-06-19,1.14,1.15,1.105,1.13,32249.0
2025-06-20,1.14,1.14,1.08,1.08,96992.0
2025-06-23,1.12,1.12,1.06,1.07,191262.0
2025-06-24,1.0,1.1,0.99,1.07,372124.0
2025-06-25,1.08,1.15,1.08,1.14,194686.0
2025-06-26,1.15,1.16,1.09,1.15,284092.0
2025-06-27,1.12,1.14,1.08,1.1,136218.0
2025-06-30,1.08,1.15,1.08,1.15,185645.0
2025-07-02,1.15,1.15,1.12,1.14,144281.0
2025-07-03,1.14,1.16,1.12,1.13,47958.0
2025-07-04,1.15,1.18,1.13,1.17,91811.0
2025-07-07,1.16,1.17,1.12,1.13,83970.0
2025-07-08,1.14,1.33,1.14,1.29,537817.0
2025-07-09,1.28,1.37,1.28,1.35,295509.0
2025-07-10,1.37,1.9,1.35,1.65,1162822.0
2025-07-11,1.63,1.69,1.52,1.59,424101.0
2025-07-14,1.59,1.64,1.51,1.52,160653.0
2025-07-15,1.51,1.52,1.38,1.38,279316.0
2025-07-16,1.35,1.41,1.3,1.37,526079.0
2025-07-17,1.34,1.41,1.33,1.38,97388.0
2025-07-18,1.4,1.44,1.35,1.37,164906.0
2025-07-21,1.36,1.7,1.35,1.68,478351.0
2025-07-22,1.68,1.76,1.56,1.62,540344.0
2025-07-23,1.6,1.74,1.59,1.68,468782.0
2025-07-24,1.69,1.74,1.67,1.73,243213.0
2025-07-25,1.73,2.0,1.72,1.96,864091.0
2025-07-28,1.9,2.09,1.89,2.05,1070443.0
2025-07-29,2.07,2.07,1.86,1.92,475276.0
2025-07-30,1.88,1.99,1.87,1.94,285788.0
2025-07-31,1.98,2.05,1.86,1.89,309040.0
2025-08-01,1.89,2.07,1.85,1.96,813718.0
2025-08-05,2.07,2.63,2.02,2.61,1356214.0
2025-08-06,2.69,2.71,2.24,2.31,838891.0
2025-08-07,2.3,2.475,2.1,2.41,753766.0
2025-08-08,2.49,2.87,2.45,2.8,1148361.0
2025-08-11,3.0,3.92,3.0,3.8,3716254.0
2025-08-12,3.9,4.09,3.55,3.75,1687256.0
2025-08-13,3.67,4.23,3.63,4.23,1676385.0
2025-08-14,4.1,4.24,3.99,4.03,1324672.0
2025-08-15,4.04,4.14,3.66,3.68,878315.0
2025-08-18,3.68,4.06,3.68,4.0,2220162.0
2025-08-19,4.03,4.12,3.47,3.5,796135.0
2025-08-20,3.4,3.74,3.35,3.61,970941.0
2025-08-21,3.47,3.99,3.46,3.95,754440.0
2025-08-22,4.0,4.15,3.87,3.9,815890.0
2025-08-25,3.94,4.2,3.9,4.17,1340166.0
2025-08-26,4.19,4.49,4.03,4.38,1032848.0
2025-08-27,4.5,4.5,4.2,4.42,999966.0
2025-08-28,4.4,5.0,4.35,4.67,2364422.0
2025-08-29,4.76,4.78,4.29,4.51,1238790.0
2025-09-02,4.3,4.4,3.99,4.05,1139623.0
2025-09-03,4.0,4.15,3.76,3.81,774453.0
2025-09-04,3.73,4.04,3.72,3.87,479400.0
2025-09-05,3.88,4.16,3.81,3.98,820346.0
2025-09-08,4.2,4.25,4.02,4.08,918866.0
2025-09-09,4.15,4.48,4.11,4.29,1182527.0
2025-09-10,4.28,4.39,3.92,3.95,899699.0
2025-09-11,3.76,3.9,3.52,3.52,841160.0
2025-09-12,3.56,3.65,3.32,3.33,733873.0
2025-09-15,3.32,3.45,3.24,3.27,618011.0
2025-09-16,3.3,3.54,3.27,3.51,1008726.0
2025-09-17,3.47,3.63,3.39,3.42,481561.0
2025-09-18,3.37,3.73,3.36,3.62,830895.0
2025-09-19,3.65,3.73,3.42,3.58,1339129.0
2025-09-22,3.48,3.64,3.45,3.49,413160.0
2025-09-23,3.5,3.86,3.45,3.61,859970.0
2025-09-24,3.55,3.88,3.51,3.79,1090281.0
2025-09-25,3.8,3.8,3.52,3.54,684081.0
2025-09-26,3.54,3.67,3.25,3.3,602544.0
2025-09-29,3.76,4.49,3.74,4.45,2811566.0
2025-09-30,4.38,4.47,3.76,3.83,3721013.0
2025-10-01,3.9,4.15,3.77,4.1,1356396.0
2025-10-02,4.13,4.45,3.96,4.39,1219807.0
2025-10-03,4.41,4.7,4.17,4.21,2418250.0
2025-10-06,4.1,4.53,4.05,4.38,1536592.0
2025-10-07,4.44,4.75,4.36,4.5,1248689.0
2025-10-08,4.61,4.67,4.48,4.53,876741.0
2025-10-09,4.69,4.88,4.56,4.64,1071123.0
2025-10-10,4.61,4.75,4.2,4.23,858994.0
2025-10-14,4.2,4.6,4.2,4.47,961605.0
2025-10-15,4.34,4.89,4.33,4.64,1174909.0
2025-10-16,4.66,4.88,4.37,4.38,750235.0
2025-10-17,4.34,4.34,4.01,4.02,815782.0
2025-10-20,4.11,4.27,4.03,4.2,292207.0
2025-10-21,4.17,4.25,3.99,4.0,243554.0
2025-10-22,3.97,4.11,3.73,3.78,392989.0
2025-10-23,3.75,4.2,3.74,4.07,417880.0
2025-10-24,4.14,4.21,3.98,4.03,732365.0
2025-10-27,4.07,4.1,3.97,4.01,352482.0
2025-10-28,4.0,4.0,3.84,3.94,519142.0
2025-10-29,3.89,4.04,3.85,4.0,471373.0
2025-10-30,3.95,3.96,3.76,3.86,365614.0
2025-10-31,3.85,3.96,3.77,3.95,398095.0
2025-11-03,3.97,4.09,3.88,3.95,397668.0
2025-11-04,3.85,3.915,3.75,3.76,463766.0
2025-11-05,3.8,4.03,3.77,4.01,731060.0
2025-11-06,4.04,4.04,3.42,3.44,760026.0
2025-11-07,3.41,3.75,3.3,3.72,445613.0
2025-11-10,3.76,4.16,3.72,4.14,1143579.0
2025-11-11,4.08,4.08,3.87,3.97,346836.0
2025-11-12,3.96,4.04,3.8,3.9,394071.0
2025-11-13,3.8,3.89,3.61,3.61,354503.0
2025-11-14,3.6,3.6,2.79,2.89,2268008.0
2025-11-17,2.91,3.135,2.75,2.83,1587366.0
2025-11-18,2.76,2.85,2.68,2.73,751027.0
2025-11-19,2.75,2.91,2.65,2.69,686737.0
2025-11-20,2.76,2.82,2.68,2.75,411750.0
2025-11-21,2.74,3.05,2.7,3.01,679330.0
2025-11-24,3.09,3.28,2.9,3.04,790114.0
2025-11-25,3.04,3.1,2.91,3.04,279666.0
2025-11-26,3.08,3.2,3.06,3.19,282408.0