Date,Open,High,Low,Close,Volume
2017-05-11,15.0,15.0,12.67,12.89,3104478.0
2017-05-12,12.85,12.85,12.16,12.4,610857.0
2017-05-15,12.5,12.7,12.42,12.5,351391.0
2017-05-16,12.59,12.98,12.59,12.89,286145.0
2017-05-17,12.96,12.96,12.64,12.8,138151.0
2017-05-18,12.81,12.89,12.62,12.7,99453.0
2017-05-19,12.6,12.8,12.6,12.75,92413.0
2017-05-23,12.89,13.04,12.87,12.92,56573.0
2017-05-24,12.82,12.85,12.71,12.8,39278.0
2017-05-25,12.87,12.95,12.8,12.85,62942.0
2017-05-26,12.88,12.88,12.75,12.8,20336.0
2017-05-29,12.8,12.8,12.55,12.7,10518.0
2017-05-30,12.7,12.71,12.53,12.6,54605.0
2017-05-31,12.7,12.8,12.55,12.55,55986.0
2017-06-01,12.65,12.65,12.22,12.26,65448.0
2017-06-02,12.23,12.3,12.15,12.2,645990.0
2017-06-05,12.23,12.25,12.05,12.09,176172.0
2017-06-06,12.2,12.2,12.05,12.14,26415.0
2017-06-07,12.35,12.35,12.0,12.1,41004.0
2017-06-08,12.1,12.1,12.0,12.03,21168.0
2017-06-09,12.15,12.15,11.91,12.0,88608.0
2017-06-12,12.0,12.05,11.85,12.0,61145.0
2017-06-13,12.14,12.15,11.95,11.95,162820.0
2017-06-14,11.95,12.09,11.8,11.8,78961.0
2017-06-15,11.8,12.0,11.2,11.6,117734.0
2017-06-16,11.79,11.89,11.32,11.57,68832.0
2017-06-19,11.79,12.0,11.61,11.76,34801.0
2017-06-20,12.0,12.0,11.61,11.62,36375.0
2017-06-21,11.59,11.6,11.07,11.21,23760.0
2017-06-22,11.38,11.4,11.04,11.04,28841.0
2017-06-23,11.1,11.29,11.04,11.04,16261.0
2017-06-26,11.04,11.05,10.6,10.93,135375.0
2017-06-27,10.94,11.0,10.86,10.9,18577.0
2017-06-28,10.9,10.9,10.7,10.8,18250.0
2017-06-29,10.83,10.84,10.7,10.75,101376.0
2017-06-30,10.83,10.88,10.65,10.65,6047.0
2017-07-04,10.52,10.685,10.46,10.57,16011.0
2017-07-05,10.61,10.71,10.49,10.71,23220.0
2017-07-06,10.67,10.88,10.67,10.71,12909.0
2017-07-07,10.75,10.77,10.64,10.7,21283.0
2017-07-10,10.75,10.85,10.64,10.71,66112.0
2017-07-11,10.86,10.86,10.71,10.74,12854.0
2017-07-12,10.6,10.69,10.36,10.39,16782.0
2017-07-13,10.6,10.6,10.1,10.1,9361.0
2017-07-14,10.03,10.07,9.55,9.69,28809.0
2017-07-17,9.61,10.22,9.61,9.76,63321.0
2017-07-18,10.04,10.04,9.67,9.68,32562.0
2017-07-19,9.97,9.97,9.55,9.56,40028.0
2017-07-20,9.73,9.94,9.2,9.24,40349.0
2017-07-21,9.25,9.42,9.1,9.12,41881.0
2017-07-24,9.0,9.13,8.72,9.03,66606.0
2017-07-25,9.02,9.1,8.85,9.05,26575.0
2017-07-26,9.1,9.39,9.04,9.15,13194.0
2017-07-27,9.14,9.61,9.14,9.5,30214.0
2017-07-28,9.7,10.22,9.7,9.95,44831.0
2017-07-31,10.14,10.14,9.97,10.01,14385.0
2017-08-01,10.2,10.21,9.5,9.65,26420.0
2017-08-02,9.5,9.75,9.5,9.55,10543.0
2017-08-03,9.9,9.9,9.49,9.59,61925.0
2017-08-04,9.8,9.8,9.59,9.65,10702.0
2017-08-08,9.41,9.65,9.15,9.15,13086.0
2017-08-09,9.11,9.25,8.61,8.75,45000.0
2017-08-10,8.75,9.02,8.35,8.36,40686.0
2017-08-11,8.4,8.85,8.4,8.74,56231.0
2017-08-14,8.75,8.8,8.31,8.375,23674.0
2017-08-15,8.29,9.14,8.29,8.63,83331.0
2017-08-16,8.58,9.3,8.5,9.0,22140.0
2017-08-17,9.21,9.66,8.76,9.12,42601.0
2017-08-18,9.12,9.12,8.82,8.9,4385.0
2017-08-21,9.22,9.22,8.9,9.0,5675.0
2017-08-22,9.0,9.0,8.82,8.85,27432.0
2017-08-23,8.94,9.15,8.9,9.15,91674.0
2017-08-24,9.05,9.05,8.85,9.0,66604.0
2017-08-25,9.04,9.35,8.85,9.1,21448.0
2017-08-28,9.01,9.045,8.95,9.0,55680.0
2017-08-29,9.1,9.1,8.95,9.0,16050.0
2017-08-30,9.2,9.2,9.01,9.03,7325.0
2017-08-31,9.1,9.2,8.88,8.88,19818.0
2017-09-01,9.04,9.045,8.95,8.95,2400.0
2017-09-05,8.9,9.06,8.85,9.0,12382.0
2017-09-06,8.91,9.0,8.76,9.0,21266.0
2017-09-07,8.91,9.0,8.59,8.6,18260.0
2017-09-08,8.7,8.89,8.37,8.69,23681.0
2017-09-11,8.43,8.665,8.43,8.665,49919.0
2017-09-12,8.78,8.8,8.55,8.58,59914.0
2017-09-13,8.6,8.9,8.56,8.9,37554.0
2017-09-14,8.87,9.44,8.87,9.38,119367.0
2017-09-15,9.39,9.5,9.1,9.5,86680.0
2017-09-18,9.49,9.5,9.03,9.24,23135.0
2017-09-19,9.25,9.69,9.24,9.65,48493.0
2017-09-20,9.64,10.05,9.64,9.72,32187.0
2017-09-21,9.61,9.83,9.39,9.83,19903.0
2017-09-22,9.65,10.01,9.65,9.95,32413.0
2017-09-25,9.99,10.15,9.98,10.15,23005.0
2017-09-26,10.2,10.99,10.2,10.94,57763.0
2017-09-27,10.98,11.38,10.78,10.9,154335.0
2017-09-28,11.2,11.2,10.5,10.6,55966.0
2017-09-29,10.6,10.7,10.56,10.62,21064.0
2017-10-02,10.67,10.84,10.6,10.65,12229.0
2017-10-03,10.65,11.0,10.65,11.0,59545.0
2017-10-04,10.9,11.0,10.69,10.96,43302.0
2017-10-05,10.76,10.86,10.61,10.73,62539.0
2017-10-06,10.87,10.87,10.35,10.43,13617.0
2017-10-10,10.24,10.49,9.92,10.25,35520.0
2017-10-11,10.19,10.57,10.16,10.57,17952.0
2017-10-12,10.46,10.71,10.32,10.37,5401.0
2017-10-13,10.41,10.44,10.01,10.05,10623.0
2017-10-16,10.2,10.2,9.88,9.98,25648.0
2017-10-17,10.42,10.66,10.05,10.37,37903.0
2017-10-18,10.42,10.65,10.24,10.48,31601.0
2017-10-19,10.51,10.51,10.0,10.12,16946.0
2017-10-20,10.31,10.48,10.13,10.13,62149.0
2017-10-23,10.17,10.3,10.01,10.05,10900.0
2017-10-24,10.06,10.33,10.05,10.17,21238.0
2017-10-25,10.3,10.3,9.85,10.04,39205.0
2017-10-26,10.21,10.21,9.87,9.9,30679.0
2017-10-27,9.78,9.96,9.77,9.8,42822.0
2017-10-30,9.63,9.68,9.15,9.47,81320.0
2017-10-31,9.58,9.6,9.38,9.55,142811.0
2017-11-01,9.59,9.64,9.44,9.64,9550.0
2017-11-02,9.7,9.7,9.38,9.54,16309.0
2017-11-03,9.54,9.78,9.52,9.61,25345.0
2017-11-06,9.6,9.62,9.26,9.3,37097.0
2017-11-07,9.3,9.44,8.48,9.05,181501.0
2017-11-08,9.02,9.41,8.7,8.89,269072.0
2017-11-09,9.24,9.24,8.85,8.93,467875.0
2017-11-10,9.0,9.27,8.9,9.01,323361.0
2017-11-13,8.95,9.04,8.91,8.95,145133.0
2017-11-14,8.92,8.97,8.79,8.9,289638.0
2017-11-15,8.9,8.98,8.81,8.9,59160.0
2017-11-16,8.84,8.91,8.77,8.89,57775.0
2017-11-17,8.89,8.92,8.76,8.85,123161.0
2017-11-20,9.0,9.0,8.71,8.84,99508.0
2017-11-21,8.82,8.89,8.77,8.81,55302.0
2017-11-22,8.8,8.88,8.8,8.81,19720.0
2017-11-23,8.8,8.84,8.7,8.83,91318.0
2017-11-24,8.8,8.95,8.7,8.7,148902.0
2017-11-27,8.76,9.06,8.7,8.75,119604.0
2017-11-28,8.98,8.99,8.62,8.67,147285.0
2017-11-29,8.75,8.83,8.53,8.77,586914.0
2017-11-30,8.84,8.99,8.8,8.87,144118.0
2017-12-01,8.96,9.08,8.8,9.05,735846.0
2017-12-04,9.05,9.33,9.01,9.04,257645.0
2017-12-05,9.05,9.36,9.05,9.24,104034.0
2017-12-06,9.2,9.41,9.13,9.25,199930.0
2017-12-07,9.33,9.48,9.2,9.44,142873.0
2017-12-08,9.36,9.78,9.36,9.77,232232.0
2017-12-11,9.77,10.09,9.77,10.01,643773.0
2017-12-12,10.08,10.3,10.05,10.26,100907.0
2017-12-13,10.2,10.37,10.2,10.26,163700.0
2017-12-14,10.25,10.3,10.23,10.25,184782.0
2017-12-15,10.24,10.26,9.91,9.94,80352.0
2017-12-18,9.95,9.96,9.63,9.88,108687.0
2017-12-19,9.86,10.04,9.86,9.99,81519.0
2017-12-20,10.0,10.05,9.71,10.03,107896.0
2017-12-21,10.0,10.05,9.96,10.0,83080.0
2017-12-22,10.0,10.02,9.94,9.98,70589.0
2017-12-27,9.98,10.13,9.93,10.065,32261.0
2017-12-28,10.09,10.18,9.98,10.01,114464.0
2017-12-29,10.01,10.12,10.0,10.08,60731.0
2018-01-02,10.15,10.15,9.97,10.04,47747.0
2018-01-03,10.02,10.1,9.94,9.98,57142.0
2018-01-04,10.0,10.13,9.96,10.05,35823.0
2018-01-05,9.98,10.1,9.72,9.98,64868.0
2018-01-08,10.0,10.06,9.93,10.0,49476.0
2018-01-09,9.98,10.07,9.96,10.01,54302.0
2018-01-10,9.99,10.2,9.94,10.15,92166.0
2018-01-11,10.2,10.2,9.89,10.07,34425.0
2018-01-12,10.13,10.13,9.89,10.04,44188.0
2018-01-15,9.98,10.11,9.95,10.0,110583.0
2018-01-16,9.96,10.06,9.96,9.99,26601.0
2018-01-17,10.08,10.14,9.96,10.01,244202.0
2018-01-18,10.04,10.14,9.995,10.06,37028.0
2018-01-19,10.01,10.25,10.0,10.13,30028.0
2018-01-22,10.03,10.07,9.93,10.05,168216.0
2018-01-23,10.0,10.14,9.95,10.01,91714.0
2018-01-24,10.0,10.19,10.0,10.15,56221.0
2018-01-25,10.1,10.15,10.0,10.15,297828.0
2018-01-26,10.11,10.16,10.01,10.16,13100.0
2018-01-29,10.1,10.32,9.99,10.23,216083.0
2018-01-30,10.1,10.19,9.25,9.66,237841.0
2018-01-31,9.67,9.74,9.52,9.65,197089.0
2018-02-01,9.7,9.7,9.38,9.59,138413.0
2018-02-02,9.56,9.59,9.29,9.34,53647.0
2018-02-05,9.3,9.38,9.0,9.12,33885.0
2018-02-06,9.05,9.23,8.8,8.98,97864.0
2018-02-07,8.92,9.0,8.71,8.79,46960.0
2018-02-08,8.79,8.95,8.38,8.46,49955.0
2018-02-09,8.6,8.73,8.35,8.58,51393.0
2018-02-12,8.63,8.97,8.6,8.69,37387.0
2018-02-13,8.69,8.69,8.22,8.38,45988.0
2018-02-14,8.33,8.52,8.33,8.45,106259.0
2018-02-15,8.45,8.55,8.45,8.46,52567.0
2018-02-16,8.21,8.34,8.14,8.28,24400.0
2018-02-20,8.19,8.48,8.04,8.09,13169.0
2018-02-21,8.15,8.21,8.08,8.13,28301.0
2018-02-22,8.18,8.2,7.92,7.99,56198.0
2018-02-23,7.99,8.14,7.89,7.96,20566.0
2018-02-26,7.9,7.91,7.6,7.73,81909.0
2018-02-27,7.74,7.79,7.5,7.6,61733.0
2018-02-28,7.43,7.61,7.42,7.57,39926.0
2018-03-01,7.41,7.64,7.32,7.62,32203.0
2018-03-02,7.57,8.03,7.45,7.86,53970.0
2018-03-05,7.97,7.98,7.77,7.77,23806.0
2018-03-06,7.9,7.9,7.58,7.65,94606.0
2018-03-07,7.63,7.7,7.52,7.58,28979.0
2018-03-08,7.62,7.89,7.62,7.8,20466.0
2018-03-09,7.82,7.82,7.47,7.5,19074.0
2018-03-12,7.49,7.6,7.4,7.46,52517.0
2018-03-13,7.49,7.5,7.45,7.5,20578.0
2018-03-14,7.53,7.53,7.23,7.4,76135.0
2018-03-15,7.52,7.59,7.4,7.57,27113.0
2018-03-16,7.55,7.59,7.34,7.35,39767.0
2018-03-19,7.35,7.35,6.8,6.9,235053.0
2018-03-20,6.97,7.18,6.97,7.1,237672.0
2018-03-21,7.14,7.7,7.09,7.5,164872.0
2018-03-22,7.46,7.46,7.21,7.32,42560.0
2018-03-23,7.35,7.35,6.97,7.03,50270.0
2018-03-26,7.0,7.22,7.0,7.2,80469.0
2018-03-27,7.24,7.31,7.13,7.22,14220.0
2018-03-28,7.23,7.23,6.95,7.11,96857.0
2018-03-29,7.14,7.39,7.14,7.29,9524.0
2018-04-02,7.29,7.29,7.0,7.03,56123.0
2018-04-03,7.15,7.19,7.0,7.06,51255.0
2018-04-04,7.01,7.13,7.0,7.04,13054.0
2018-04-05,7.0,7.2,7.0,7.17,28611.0
2018-04-06,7.14,7.2,7.02,7.19,22509.0
2018-04-09,7.2,7.2,7.0,7.01,231991.0
2018-04-10,7.08,7.12,7.0,7.09,37413.0
2018-04-11,7.08,7.08,7.0,7.04,18949.0
2018-04-12,7.05,7.11,7.0,7.05,103100.0
2018-04-13,7.13,7.38,7.04,7.34,14705.0
2018-04-16,7.18,7.3,7.14,7.15,19086.0
2018-04-17,7.18,7.38,7.15,7.3,12279.0
2018-04-18,7.31,7.47,7.3,7.37,18144.0
2018-04-19,7.03,7.41,7.03,7.29,38364.0
2018-04-20,7.31,7.31,7.17,7.31,20285.0
2018-04-23,7.31,7.37,7.25,7.3,15200.0
2018-04-24,7.33,7.36,7.2,7.2,9300.0
2018-04-25,7.2,7.26,7.0,7.09,361452.0
2018-04-26,7.12,7.13,7.06,7.11,3323.0
2018-04-27,7.12,7.2,7.12,7.19,929.0
2018-04-30,7.15,7.19,7.07,7.07,22006.0
2018-05-01,7.1,7.1,6.91,7.01,31789.0
2018-05-02,7.02,7.15,6.98,7.11,102805.0
2018-05-03,7.25,7.25,7.15,7.17,33495.0
2018-05-04,7.16,7.16,6.74,6.93,54832.0
2018-05-07,6.97,7.17,6.85,7.04,26314.0
2018-05-08,7.05,7.14,6.39,6.54,3257015.0
2018-05-09,6.45,6.51,5.82,6.04,563430.0
2018-05-10,6.05,6.41,5.9,6.38,511165.0
2018-05-11,6.38,6.45,6.0,6.11,1457780.0
2018-05-14,6.1,6.15,5.97,6.1,211725.0
2018-05-15,6.08,6.16,5.84,5.84,315981.0
2018-05-16,5.83,5.84,5.45,5.55,228885.0
2018-05-17,5.6,5.78,5.56,5.7,74886.0
2018-05-18,5.72,6.25,5.64,6.2,152554.0
2018-05-22,6.19,6.21,5.78,5.82,135115.0
2018-05-23,5.81,5.81,5.51,5.65,364344.0
2018-05-24,5.67,5.71,5.55,5.59,82750.0
2018-05-25,5.58,5.61,5.2,5.4,114767.0
2018-05-28,5.15,5.15,3.95,4.15,1700641.0
2018-05-29,4.03,4.89,4.02,4.78,2153694.0
2018-05-30,4.79,4.95,4.71,4.87,301919.0
2018-05-31,4.73,4.84,4.7,4.81,82938.0
2018-06-01,4.79,5.22,4.79,5.15,176976.0
2018-06-04,5.1,5.13,4.95,4.98,13300.0
2018-06-05,4.99,5.09,4.945,5.01,66385.0
2018-06-06,5.01,5.015,4.95,5.0,41940.0
2018-06-07,5.05,5.43,4.97,5.39,172055.0
2018-06-08,5.42,5.42,5.12,5.23,112076.0
2018-06-11,5.24,5.25,5.1,5.22,59304.0
2018-06-12,5.26,5.26,5.1,5.2,293635.0
2018-06-13,5.2,5.37,5.16,5.3,223612.0
2018-06-14,5.38,5.49,5.38,5.43,109699.0
2018-06-15,5.43,5.52,5.31,5.35,61660.0
2018-06-18,5.36,5.65,5.33,5.61,75872.0
2018-06-19,5.42,5.78,5.42,5.72,207771.0
2018-06-20,5.72,5.8,5.7,5.78,110191.0
2018-06-21,5.7,5.94,5.66,5.86,66556.0
2018-06-22,5.89,6.27,5.87,6.26,568317.0
2018-06-25,6.22,6.22,5.64,5.65,132242.0
2018-06-26,5.67,5.73,5.42,5.65,71741.0
2018-06-27,5.68,5.93,5.58,5.76,392537.0
2018-06-28,5.72,5.74,5.6,5.65,43380.0
2018-06-29,5.65,5.8,5.65,5.7,39992.0
2018-07-03,5.74,5.97,5.74,5.89,36387.0
2018-07-04,5.95,5.97,5.81,5.9,24375.0
2018-07-05,5.89,6.1,5.77,6.06,68558.0
2018-07-06,6.13,6.13,6.0,6.06,45243.0
2018-07-09,6.09,6.16,6.03,6.12,35792.0
2018-07-10,6.12,6.33,6.07,6.25,171198.0
2018-07-11,6.2,6.24,6.01,6.12,232488.0
2018-07-12,6.26,6.26,5.9,5.94,35603.0
2018-07-13,5.91,5.95,5.55,5.69,556202.0
2018-07-16,5.66,5.81,5.55,5.6,21947.0
2018-07-17,5.61,5.68,5.6,5.66,582456.0
2018-07-18,5.68,5.68,5.5,5.57,40029.0
2018-07-19,5.55,5.85,5.35,5.77,49186.0
2018-07-20,5.74,6.09,5.65,5.67,55412.0
2018-07-23,5.69,5.79,5.61,5.73,22259.0
2018-07-24,5.73,5.73,5.24,5.31,55177.0
2018-07-25,5.3,5.39,5.22,5.3,26825.0
2018-07-26,5.16,5.47,5.16,5.26,60218.0
2018-07-27,5.25,5.28,5.09,5.13,38981.0
2018-07-30,5.17,5.28,4.99,5.04,33863.0
2018-07-31,4.88,5.13,4.725,5.13,56322.0
2018-08-01,5.24,5.25,5.04,5.16,26357.0
2018-08-02,5.1,5.28,5.04,5.12,37087.0
2018-08-03,5.06,5.2,5.0,5.17,37671.0
2018-08-07,5.57,5.57,5.1,5.3,75910.0
2018-08-08,5.24,5.24,5.09,5.14,1018812.0
2018-08-09,5.08,5.16,5.08,5.13,68910.0
2018-08-10,5.1,5.17,5.1,5.16,62702.0
2018-08-13,5.06,5.25,5.06,5.22,255480.0
2018-08-14,5.24,5.31,5.14,5.17,92239.0
2018-08-15,5.13,5.2,5.1,5.17,21119.0
2018-08-16,5.13,5.22,5.13,5.16,14345.0
2018-08-17,5.21,5.25,5.14,5.25,51687.0
2018-08-20,5.18,5.45,5.17,5.38,61681.0
2018-08-21,5.37,5.54,5.3,5.48,27318.0
2018-08-22,5.54,5.72,5.41,5.61,31976.0
2018-08-23,5.61,5.68,5.58,5.61,21794.0
2018-08-24,5.63,5.72,5.48,5.62,53930.0
2018-08-27,5.62,5.62,5.5,5.56,28900.0
2018-08-28,5.59,5.59,5.48,5.51,29475.0
2018-08-29,5.57,5.71,5.48,5.55,58950.0
2018-08-30,5.61,5.88,5.49,5.88,78801.0
2018-08-31,5.75,5.75,5.48,5.51,92199.0
2018-09-04,5.51,5.67,5.49,5.63,35637.0
2018-09-05,5.61,5.63,5.49,5.54,29118.0
2018-09-06,5.48,5.745,5.47,5.61,35142.0
2018-09-07,5.55,5.66,5.41,5.48,493325.0
2018-09-10,5.51,5.55,5.35,5.45,22362.0
2018-09-11,5.4,5.46,5.345,5.38,28910.0
2018-09-12,5.38,5.5,5.25,5.32,986400.0
2018-09-13,5.3,5.41,5.25,5.34,166075.0
2018-09-14,5.35,5.4,5.24,5.26,36344.0
2018-09-17,5.26,5.48,5.21,5.25,74428.0
2018-09-18,5.27,5.5,5.22,5.38,144951.0
2018-09-19,5.36,5.56,5.22,5.22,10720360.0
2018-09-20,5.26,5.41,5.25,5.27,95391.0
2018-09-21,5.25,5.4,5.15,5.2,69261.0
2018-09-24,5.16,5.25,4.7,4.92,271483.0
2018-09-25,4.97,5.02,4.89,4.96,177121.0
2018-09-26,4.96,5.2,4.45,4.6,467480.0
2018-09-27,4.63,4.68,4.45,4.5,188285.0
2018-09-28,4.5,4.65,4.48,4.55,68450.0
2018-10-01,4.64,4.74,4.55,4.66,82427.0
2018-10-02,4.66,4.66,4.56,4.61,87509.0
2018-10-03,4.58,4.58,4.33,4.37,781942.0
2018-10-04,4.37,4.43,4.19,4.28,83837.0
2018-10-05,4.22,4.26,3.92,3.95,208023.0
2018-10-09,3.94,4.0,3.64,3.81,184135.0
2018-10-10,3.79,3.86,3.66,3.83,207159.0
2018-10-11,3.73,4.0,3.73,3.99,213582.0
2018-10-12,4.05,4.16,3.94,3.99,411421.0
2018-10-15,4.02,4.17,3.95,4.11,201728.0
2018-10-16,4.12,4.12,3.95,4.05,299659.0
2018-10-17,4.1,4.19,3.98,4.01,85119.0
2018-10-18,4.01,4.26,4.0,4.15,203948.0
2018-10-19,4.13,4.24,4.12,4.18,69071.0
2018-10-22,4.16,4.19,4.14,4.16,59724.0
2018-10-23,4.15,4.17,4.0,4.0,83742.0
2018-10-24,4.0,4.11,3.9,3.93,462925.0
2018-10-25,3.94,3.99,3.8,3.85,59852.0
2018-10-26,3.86,3.92,3.66,3.7,59322.0
2018-10-29,3.72,3.74,3.46,3.52,118428.0
2018-10-30,3.52,3.74,3.49,3.6,66718.0
2018-10-31,3.67,3.75,3.55,3.74,29452.0
2018-11-01,3.74,4.03,3.74,4.01,89950.0
2018-11-02,3.99,4.02,3.89,3.98,153800.0
2018-11-05,3.91,4.2,3.9,4.13,97773.0
2018-11-06,4.11,4.6,4.06,4.39,125958.0
2018-11-07,4.42,4.74,4.29,4.52,97035.0
2018-11-08,4.53,4.54,4.16,4.21,58379.0
2018-11-09,4.19,4.25,3.83,3.92,58988.0
2018-11-12,3.84,4.17,3.81,3.93,64775.0
2018-11-13,3.93,4.08,3.71,3.74,51050.0
2018-11-14,3.77,3.9,3.49,3.51,88220.0
2018-11-15,3.51,3.7,3.35,3.42,101112.0
2018-11-16,3.45,3.53,3.33,3.42,70134.0
2018-11-19,3.42,3.6,3.42,3.49,96501.0
2018-11-20,3.46,3.5,3.4,3.47,50156.0
2018-11-21,3.4,3.47,3.39,3.39,27100.0
2018-11-22,3.41,3.49,3.41,3.45,60925.0
2018-11-23,3.42,3.51,3.37,3.46,79952.0
2018-11-26,3.42,3.47,3.22,3.22,79612.0
2018-11-27,3.21,3.42,2.95,3.01,130670.0
2018-11-28,3.0,3.89,3.0,3.89,138985.0
2018-11-29,3.88,4.13,3.7,3.9,309004.0
2018-11-30,3.93,4.29,3.9,3.93,192348.0
2018-12-03,3.93,4.55,3.8,4.4,176605.0
2018-12-04,4.26,4.4,4.08,4.24,145188.0
2018-12-05,4.22,4.44,3.91,4.19,65622.0
2018-12-06,4.11,4.25,4.09,4.25,69602.0
2018-12-07,4.24,4.25,4.09,4.19,62153.0
2018-12-10,4.29,4.33,4.07,4.13,37235.0
2018-12-11,4.13,4.24,4.02,4.07,88900.0
2018-12-12,4.01,4.2,3.98,4.2,238331.0
2018-12-13,4.19,4.19,3.99,4.05,137054.0
2018-12-14,3.99,4.13,3.71,3.9,225074.0
2018-12-17,3.75,4.01,3.75,3.94,45610.0
2018-12-18,3.91,4.04,3.85,3.9,201346.0
2018-12-19,3.91,3.99,3.81,3.825,45266.0
2018-12-20,3.91,3.96,3.62,3.78,145987.0
2018-12-21,3.71,3.98,3.71,3.76,86463.0
2018-12-24,3.74,3.92,3.64,3.67,56152.0
2018-12-27,3.61,3.87,3.38,3.38,129800.0
2018-12-28,3.42,3.76,3.42,3.5,83469.0
2018-12-31,3.48,3.62,3.28,3.3,160295.0
2019-01-02,3.34,4.07,3.32,3.96,123300.0
2019-01-03,3.87,4.2,3.79,3.97,123596.0
2019-01-04,3.93,4.13,3.93,3.99,75350.0
2019-01-07,3.97,4.13,3.92,4.09,74880.0
2019-01-08,4.07,4.19,3.96,3.97,58074.0
2019-01-09,3.96,4.12,3.89,4.07,45205.0
2019-01-10,4.08,4.1,3.99,4.09,18597.0
2019-01-11,4.17,4.17,4.05,4.1,68456.0
2019-01-14,4.11,4.13,4.0,4.06,269083.0
2019-01-15,4.01,4.17,3.91,3.91,87730.0
2019-01-16,3.9,4.12,3.82,3.9,121741.0
2019-01-17,3.88,4.19,3.86,4.16,140863.0
2019-01-18,3.95,4.11,3.91,3.93,34240.0
2019-01-21,3.99,4.02,3.92,3.99,19900.0
2019-01-22,4.05,4.05,3.82,3.83,642552.0
2019-01-23,3.96,3.98,3.75,3.88,85167.0
2019-01-24,3.76,3.99,3.76,3.9,24877.0
2019-01-25,3.78,3.92,3.78,3.87,74400.0
2019-01-28,3.98,4.01,3.87,3.87,24120.0
2019-01-29,3.77,3.94,3.76,3.9,110056.0
2019-01-30,3.85,3.9,3.67,3.76,121041.0
2019-01-31,3.82,4.2,3.82,4.04,1332234.0
2019-02-01,4.09,4.77,4.06,4.42,217206.0
2019-02-04,4.45,4.62,4.19,4.54,106111.0
2019-02-05,4.62,4.62,4.47,4.58,29074.0
2019-02-06,4.56,4.61,4.51,4.56,47953.0
2019-02-07,4.44,4.61,4.44,4.56,30615.0
2019-02-08,4.58,4.58,4.42,4.48,38267.0
2019-02-11,4.49,4.6,4.39,4.56,28263.0
2019-02-12,4.56,4.68,4.37,4.53,90618.0
2019-02-13,4.6,4.61,4.44,4.54,32670.0
2019-02-14,4.56,4.59,4.45,4.45,18327.0
2019-02-15,4.44,4.6,4.43,4.5,58427.0
2019-02-19,4.53,4.67,4.52,4.55,426698.0
2019-02-20,4.56,4.85,4.56,4.81,123477.0
2019-02-21,4.8,4.8,4.69,4.74,32520.0
2019-02-22,4.69,4.86,4.69,4.77,84577.0
2019-02-25,4.77,5.13,4.65,5.01,416294.0
2019-02-26,4.96,5.22,4.96,5.08,36616.0
2019-02-27,5.08,5.08,4.92,4.99,57310.0
2019-02-28,5.01,5.01,4.86,4.94,30578.0
2019-03-01,4.97,4.97,4.79,4.9,515898.0
2019-03-04,4.91,5.06,4.8,4.83,64693.0
2019-03-05,4.83,4.89,4.66,4.72,48341.0
2019-03-06,4.74,4.74,4.59,4.61,241489.0
2019-03-07,4.54,4.7,4.39,4.62,67273.0
2019-03-08,4.56,4.57,4.39,4.42,91933.0
2019-03-11,4.35,4.51,4.34,4.43,88905.0
2019-03-12,4.43,4.51,4.3,4.39,34501.0
2019-03-13,4.4,4.54,4.32,4.49,32995.0
2019-03-14,4.49,4.54,4.4,4.45,48565.0
2019-03-15,4.48,4.75,4.46,4.6,52079.0
2019-03-18,4.6,4.76,4.56,4.56,46272.0
2019-03-19,4.57,4.69,4.5,4.63,42571.0
2019-03-20,4.6,4.82,4.51,4.78,34248.0
2019-03-21,4.83,4.89,4.61,4.74,72163.0
2019-03-22,4.72,4.73,4.57,4.57,39434.0
2019-03-25,4.56,4.81,4.53,4.78,140303.0
2019-03-26,4.73,4.85,4.46,4.8,15708.0
2019-03-27,4.81,4.97,4.79,4.87,304423.0
2019-03-28,4.9,5.4,4.9,5.21,214010.0
2019-03-29,5.24,5.6,5.17,5.41,209595.0
2019-04-01,5.48,5.52,5.36,5.36,133497.0
2019-04-02,5.4,5.42,5.26,5.35,74318.0
2019-04-03,5.33,5.44,5.26,5.44,101980.0
2019-04-04,5.46,5.65,5.35,5.48,285945.0
2019-04-05,5.46,5.75,5.46,5.64,128951.0
2019-04-08,5.75,5.75,5.51,5.7,44388.0
2019-04-09,5.75,5.75,5.54,5.61,273936.0
2019-04-10,5.63,5.98,5.53,5.87,174291.0
2019-04-11,5.86,5.87,5.62,5.71,105140.0
2019-04-12,5.75,5.87,5.61,5.79,78573.0
2019-04-15,5.75,5.81,5.65,5.73,34252.0
2019-04-16,5.75,5.79,5.62,5.69,35850.0
2019-04-17,5.69,5.72,5.58,5.7,28859.0
2019-04-18,5.68,5.79,5.56,5.7,36750.0
2019-04-22,5.7,5.8,5.62,5.68,16922.0
2019-04-23,5.74,5.74,5.47,5.6,23283.0
2019-04-24,5.6,5.7,5.525,5.64,29638.0
2019-04-25,5.66,5.69,5.57,5.65,32021.0
2019-04-26,5.59,5.86,5.48,5.77,347348.0
2019-04-29,5.82,5.85,5.7,5.77,216807.0
2019-04-30,5.74,5.8,5.47,5.7,31649.0
2019-05-01,5.68,5.86,5.56,5.565,274582.0
2019-05-02,5.9,6.1,5.79,5.95,562200.0
2019-05-03,6.04,6.1,5.95,5.97,244524.0
2019-05-06,5.92,6.02,5.88,6.0,387915.0
2019-05-07,6.05,6.05,5.94,5.98,580099.0
2019-05-08,5.98,6.35,5.97,6.31,402087.0
2019-05-09,6.26,6.3,6.14,6.17,55258.0
2019-05-10,6.2,6.425,6.17,6.29,95504.0
2019-05-13,6.07,6.25,6.07,6.17,64982.0
2019-05-14,6.2,6.57,6.02,6.41,127109.0
2019-05-15,6.47,6.55,6.2,6.38,111586.0
2019-05-16,6.4,6.54,6.2,6.5,164350.0
2019-05-17,6.5,6.56,6.44,6.51,542277.0
2019-05-21,6.54,6.59,6.32,6.49,62452.0
2019-05-22,6.42,6.5,6.42,6.5,83710.0
2019-05-23,6.48,6.5,6.39,6.48,61152.0
2019-05-24,6.52,6.55,6.43,6.47,30751.0
2019-05-27,6.45,6.505,6.4,6.43,24473.0
2019-05-28,6.44,6.48,6.4,6.45,37507.0
2019-05-29,6.39,6.45,6.37,6.45,35949.0
2019-05-30,6.44,6.53,6.37,6.5,67157.0
2019-05-31,6.53,6.53,6.37,6.41,58921.0
2019-06-03,6.42,6.5,6.2,6.32,168022.0
2019-06-04,6.31,6.4,6.14,6.25,72503.0
2019-06-05,6.29,6.46,6.07,6.28,68730.0
2019-06-06,6.01,6.35,6.01,6.27,56456.0
2019-06-07,6.12,6.51,6.12,6.38,112750.0
2019-06-10,6.42,6.83,6.42,6.51,68836.0
2019-06-11,6.57,6.81,6.57,6.68,81072.0
2019-06-12,6.66,6.8,6.66,6.78,53318.0
2019-06-13,6.88,7.06,6.78,6.81,188473.0
2019-06-14,6.82,6.95,6.78,6.84,40212.0
2019-06-17,6.7,6.9,6.7,6.81,30245.0
2019-06-18,6.81,7.08,6.81,7.04,137146.0
2019-06-19,7.04,7.06,6.9,6.9,52784.0
2019-06-20,7.1,7.17,7.0,7.14,64519.0
2019-06-21,7.14,7.14,6.85,6.93,43718.0
2019-06-24,6.92,7.1,6.885,6.92,20821.0
2019-06-25,6.9,6.98,6.85,6.87,40428.0
2019-06-26,7.09,7.09,6.85,6.94,16915.0
2019-06-27,6.94,7.1,6.9,7.01,80952.0
2019-06-28,7.0,7.03,6.85,6.85,88164.0
2019-07-02,6.91,7.12,6.91,7.09,38858.0
2019-07-03,7.1,7.47,7.05,7.36,79300.0
2019-07-04,7.34,7.66,7.34,7.49,79439.0
2019-07-05,7.36,7.5,7.08,7.44,55713.0
2019-07-08,7.4,7.69,7.39,7.665,75507.0
2019-07-09,7.66,7.89,7.575,7.86,106583.0
2019-07-10,7.87,8.07,7.87,8.0,171554.0
2019-07-11,7.99,8.0,7.73,7.85,91184.0
2019-07-12,7.85,7.99,7.85,7.94,53035.0
2019-07-15,7.95,7.99,7.9,7.95,36055.0
2019-07-16,7.95,7.96,7.85,7.88,29869.0
2019-07-17,7.89,7.9,7.76,7.79,61068.0
2019-07-18,7.8,7.89,7.68,7.77,134981.0
2019-07-19,7.77,7.9,7.75,7.9,139705.0
2019-07-22,7.8,8.065,7.49,7.95,105859.0
2019-07-23,7.97,8.0,7.89,7.94,52800.0
2019-07-24,7.93,8.0,7.91,7.98,93726.0
2019-07-25,7.95,8.0,7.93,7.98,144816.0
2019-07-26,7.99,8.005,7.95,7.99,115234.0
2019-07-29,8.0,8.015,7.78,7.8,136081.0
2019-07-30,7.76,8.16,7.76,8.11,143023.0
2019-07-31,8.49,9.05,8.49,8.6,298278.0
2019-08-01,8.58,8.68,8.47,8.54,324854.0
2019-08-02,8.55,8.73,8.49,8.71,328254.0
2019-08-06,8.61,8.99,8.61,8.84,296883.0
2019-08-07,8.83,9.0,8.83,8.9,182210.0
2019-08-08,8.95,8.98,8.865,8.93,459668.0
2019-08-09,8.94,8.98,8.85,8.95,240728.0
2019-08-12,8.95,8.98,8.85,8.89,167651.0
2019-08-13,8.9,9.26,8.86,9.18,770516.0
2019-08-14,9.19,9.49,9.03,9.05,357881.0
2019-08-15,9.06,9.29,8.96,9.23,462500.0
2019-08-16,9.2,9.59,9.12,9.4,249388.0
2019-08-19,9.51,9.76,9.49,9.59,349555.0
2019-08-20,9.58,9.9,9.58,9.85,357606.0
2019-08-21,9.9,9.95,9.79,9.85,231087.0
2019-08-22,9.56,10.28,9.56,10.13,466026.0
2019-08-23,10.24,10.59,10.1,10.21,563982.0
2019-08-26,10.27,10.35,10.12,10.19,188553.0
2019-08-27,10.19,10.31,10.17,10.25,201505.0
2019-08-28,10.3,10.38,10.2,10.27,294939.0
2019-08-29,10.34,10.51,10.29,10.48,257757.0
2019-08-30,10.5,10.59,10.38,10.42,176623.0
2019-09-03,10.51,10.65,10.46,10.54,170322.0
2019-09-04,10.65,10.67,10.5,10.55,511967.0
2019-09-05,10.57,10.6,10.39,10.54,214993.0
2019-09-06,10.48,10.57,10.44,10.54,147185.0
2019-09-09,10.56,10.6,10.06,10.15,229434.0
2019-09-10,10.1,10.51,10.06,10.36,229880.0
2019-09-11,10.49,10.49,9.66,9.84,334221.0
2019-09-12,9.76,9.95,9.685,9.77,351276.0
2019-09-13,9.55,9.79,9.2,9.62,273520.0
2019-09-16,9.51,9.81,9.5,9.68,267545.0
2019-09-17,9.68,9.98,9.5,9.87,691510.0
2019-09-18,9.95,10.35,9.74,10.2,679505.0
2019-09-19,10.26,11.06,10.26,10.81,783688.0
2019-09-20,10.7,12.02,10.7,12.02,822266.0
2019-09-23,11.84,11.94,10.95,10.95,490050.0
2019-09-24,10.98,11.39,10.95,11.08,315489.0
2019-09-25,11.06,11.3,10.91,10.97,205130.0
2019-09-26,10.87,11.07,10.87,11.01,740960.0
2019-09-27,10.95,11.19,10.95,11.08,71973.0
2019-09-30,11.08,11.3,11.02,11.04,64626.0
2019-10-01,11.15,11.37,11.0,11.02,127974.0
2019-10-02,11.03,11.03,10.7,10.81,93153.0
2019-10-03,10.83,11.15,10.76,11.04,187196.0
2019-10-04,11.0,11.1,10.8,10.84,150081.0
2019-10-07,10.91,11.04,10.72,10.84,106715.0
2019-10-08,10.84,10.91,10.61,10.73,104507.0
2019-10-09,10.72,10.83,10.48,10.6,106735.0
2019-10-10,10.6,11.14,10.6,11.08,169160.0
2019-10-11,11.11,11.15,10.79,11.05,140539.0
2019-10-15,10.98,11.52,10.92,11.27,238707.0
2019-10-16,11.3,11.45,11.18,11.32,603363.0
2019-10-17,11.3,11.99,11.23,11.35,353939.0
2019-10-18,11.41,11.88,11.26,11.86,831450.0
2019-10-21,11.94,11.94,11.13,11.28,482734.0
2019-10-22,11.29,11.47,11.1,11.19,181158.0
2019-10-23,11.15,11.41,11.15,11.34,190873.0
2019-10-24,11.34,11.4,10.92,11.33,155737.0
2019-10-25,11.31,11.34,11.13,11.28,85327.0
2019-10-28,11.17,11.36,11.12,11.28,79954.0
2019-10-29,11.29,11.405,11.1,11.34,192498.0
2019-10-30,11.28,11.325,11.1,11.17,153827.0
2019-10-31,11.14,11.22,10.9,11.06,95925.0
2019-11-01,10.97,11.18,10.94,11.1,414596.0
2019-11-04,11.1,11.25,10.94,11.07,260243.0
2019-11-05,11.11,11.16,11.08,11.1,292120.0
2019-11-06,11.12,11.16,11.05,11.13,756165.0
2019-11-07,11.15,11.215,10.9,11.17,119277.0
2019-11-08,11.19,11.25,10.995,11.06,205226.0
2019-11-11,11.03,11.18,10.91,11.09,140141.0
2019-11-12,11.11,11.15,10.9,11.04,135744.0
2019-11-13,11.04,11.16,10.97,11.12,463737.0
2019-11-14,11.14,11.42,11.09,11.39,581685.0
2019-11-15,11.4,11.43,11.2,11.39,236833.0
2019-11-18,11.3,11.4,11.26,11.35,328460.0
2019-11-19,11.4,11.73,11.3,11.32,588671.0
2019-11-20,11.36,11.56,11.07,11.42,243065.0
2019-11-21,12.2,12.42,11.85,12.12,1328849.0
2019-11-22,12.3,12.4,12.01,12.19,612642.0
2019-11-25,12.37,12.51,12.23,12.46,995525.0
2019-11-26,12.5,12.75,12.47,12.6,1928068.0
2019-11-27,12.67,12.98,12.43,12.62,630350.0
2019-11-28,12.52,12.92,12.51,12.87,466603.0
2019-11-29,12.9,13.75,12.9,13.6,3895716.0
2019-12-02,13.6,13.85,13.4,13.55,772926.0
2019-12-03,13.46,13.58,13.25,13.47,415173.0
2019-12-04,13.49,13.6,13.27,13.31,537792.0
2019-12-05,13.35,13.35,12.89,13.17,856753.0
2019-12-06,13.2,13.22,12.97,12.98,210401.0
2019-12-09,13.01,13.25,12.92,13.02,478204.0
2019-12-10,13.03,13.08,12.73,12.93,609604.0
2019-12-11,12.95,13.04,12.72,12.81,294883.0
2019-12-12,12.87,13.0,12.65,12.92,380803.0
2019-12-13,12.87,13.05,12.58,12.8,274314.0
2019-12-16,12.85,13.11,12.73,13.01,509046.0
2019-12-17,13.1,13.22,13.03,13.13,336008.0
2019-12-18,13.09,13.15,12.85,13.0,377015.0
2019-12-19,12.92,13.05,12.52,12.95,435557.0
2019-12-20,13.04,13.09,12.73,12.75,626956.0
2019-12-23,12.91,13.18,12.81,12.98,569407.0
2019-12-24,13.0,13.05,12.92,12.93,101801.0
2019-12-27,13.07,13.29,12.5,12.6,292547.0
2019-12-30,12.55,12.9,12.3,12.69,288690.0
2019-12-31,12.65,12.78,12.21,12.32,213670.0
2020-01-02,12.49,12.79,12.28,12.39,313005.0
2020-01-03,12.29,12.6,12.26,12.43,150547.0
2020-01-06,12.41,13.09,12.39,12.98,231514.0
2020-01-07,12.94,13.15,12.89,13.0,223601.0
2020-01-08,12.96,13.0,12.74,12.89,155388.0
2020-01-09,12.77,13.0,12.53,12.72,154726.0
2020-01-10,12.72,12.75,12.22,12.28,145076.0
2020-01-13,12.26,12.34,11.95,12.17,144478.0
2020-01-14,12.29,12.49,11.995,12.3,232139.0
2020-01-15,12.31,12.38,12.02,12.12,277475.0
2020-01-16,12.15,12.48,12.15,12.23,192381.0
2020-01-17,12.25,12.73,12.195,12.6,324823.0
2020-01-20,12.68,12.93,12.5,12.79,108167.0
2020-01-21,12.75,13.19,12.75,13.08,469101.0
2020-01-22,13.11,13.28,12.96,13.01,355779.0
2020-01-23,12.92,13.05,12.68,12.75,259892.0
2020-01-24,12.74,13.35,12.74,13.13,431785.0
2020-01-27,13.0,13.24,12.82,13.09,292114.0
2020-01-28,13.0,14.13,13.0,13.87,361333.0
2020-01-29,13.89,14.09,13.45,13.47,357304.0
2020-01-30,14.36,14.49,13.82,13.93,855889.0
2020-01-31,14.0,14.09,13.74,13.9,527801.0
2020-02-03,13.88,14.23,13.88,14.0,1482064.0
2020-02-04,14.03,14.42,14.03,14.24,1179474.0
2020-02-05,14.35,14.43,14.19,14.23,734665.0
2020-02-06,14.27,14.43,14.19,14.38,773347.0
2020-02-07,14.42,15.14,14.38,14.97,1081988.0
2020-02-10,14.96,15.38,14.84,15.31,622294.0
2020-02-11,15.35,15.42,15.1,15.14,253252.0
2020-02-12,15.21,15.31,15.06,15.27,212910.0
2020-02-13,15.45,16.15,15.42,16.03,506416.0
2020-02-14,16.04,16.05,15.5,15.6,594836.0
2020-02-18,15.59,15.95,15.5,15.83,319052.0
2020-02-19,15.78,15.93,15.62,15.68,692187.0
2020-02-20,15.67,15.85,15.33,15.57,348151.0
2020-02-21,15.51,15.9,15.5,15.53,229984.0
2020-02-24,15.17,15.33,14.45,14.62,334759.0
2020-02-25,14.51,14.97,14.19,14.31,400513.0
2020-02-26,14.07,14.77,14.01,14.65,576320.0
2020-02-27,14.21,14.6,13.7,14.44,569219.0
2020-02-28,13.83,14.23,13.23,13.59,683663.0
2020-03-02,13.6,14.3,13.12,14.05,486540.0
2020-03-03,14.38,14.39,13.29,13.65,567705.0
2020-03-04,14.0,15.09,13.92,14.88,604660.0
2020-03-05,14.57,15.24,14.36,15.09,866924.0
2020-03-06,14.7,15.07,14.48,15.01,451654.0
2020-03-09,14.11,14.93,13.91,14.3,1083022.0
2020-03-10,14.64,15.06,14.07,15.06,707821.0
2020-03-11,14.81,15.58,14.65,15.25,637944.0
2020-03-12,14.68,15.2,13.19,13.31,1428427.0
2020-03-13,14.11,14.71,13.19,14.69,668185.0
2020-03-16,13.47,14.03,11.86,13.53,659338.0
2020-03-17,13.66,13.98,12.57,13.0,833124.0
2020-03-18,12.59,12.8,7.74,9.83,1345719.0
2020-03-19,9.5,12.0,9.33,10.68,981997.0
2020-03-20,10.72,11.8,10.56,10.75,937827.0
2020-03-23,10.64,11.72,10.62,11.28,640888.0
2020-03-24,12.09,12.315,11.08,11.85,772367.0
2020-03-25,11.85,14.015,11.5,13.64,831278.0
2020-03-26,13.75,14.49,13.39,13.95,737832.0
2020-03-27,13.52,14.22,12.86,13.83,303886.0
2020-03-30,13.95,14.71,13.25,14.26,408286.0
2020-03-31,14.39,14.84,13.63,14.0,241408.0
2020-04-01,13.53,13.83,12.705,13.41,495482.0
2020-04-02,13.31,13.67,12.94,13.32,286359.0
2020-04-03,13.28,13.28,11.63,12.32,532228.0
2020-04-06,12.68,13.89,12.15,13.75,777771.0
2020-04-07,14.0,14.09,13.16,13.35,284669.0
2020-04-08,13.55,13.77,13.31,13.46,386460.0
2020-04-09,13.51,14.3,13.39,13.98,328593.0
2020-04-13,13.93,14.35,13.54,14.16,228021.0
2020-04-14,14.5,15.88,14.25,15.23,582697.0
2020-04-15,15.11,16.79,15.0,16.26,530787.0
2020-04-16,16.69,17.48,15.95,16.19,536051.0
2020-04-17,16.51,16.83,15.6,15.68,440440.0
2020-04-20,15.55,16.92,15.1,16.6,315688.0
2020-04-21,16.43,17.17,15.94,16.03,232567.0
2020-04-22,16.11,16.59,15.8,15.93,207011.0
2020-04-23,15.79,15.99,15.5,15.75,258676.0
2020-04-24,16.19,16.19,15.75,15.92,176978.0
2020-04-27,16.13,17.15,16.09,16.8,241846.0
2020-04-28,17.07,17.47,15.8,16.3,491023.0
2020-04-29,16.35,16.79,16.0,16.27,258831.0
2020-04-30,16.01,16.53,15.82,15.96,264107.0
2020-05-01,15.75,15.75,14.75,15.06,482577.0
2020-05-04,14.64,16.27,14.64,15.97,383596.0
2020-05-05,16.22,16.6,16.0,16.42,292295.0
2020-05-06,17.1,20.51,17.1,20.14,1845679.0
2020-05-07,20.74,21.74,19.96,20.07,1061432.0
2020-05-08,20.24,21.13,19.595,20.88,496424.0
2020-05-11,20.81,22.32,20.44,21.57,921197.0
2020-05-12,22.11,22.62,21.75,22.09,797749.0
2020-05-13,22.09,22.26,20.9,21.63,640815.0
2020-05-14,20.86,21.51,20.83,21.11,429928.0
2020-05-15,20.86,22.75,20.86,22.5,690373.0
2020-05-19,23.12,24.87,23.01,23.23,861929.0
2020-05-20,23.51,24.68,23.23,24.13,673528.0
2020-05-21,24.5,24.5,23.69,23.94,486881.0
2020-05-22,24.11,24.89,23.85,24.5,345334.0
2020-05-25,24.91,24.91,24.08,24.7,191340.0
2020-05-26,24.84,24.84,23.53,23.67,451977.0
2020-05-27,23.58,23.62,20.73,21.67,1044613.0
2020-05-28,21.35,23.24,21.35,22.35,549508.0
2020-05-29,22.26,23.92,21.98,23.75,481610.0
2020-06-01,23.75,23.84,22.13,22.37,422841.0
2020-06-02,22.37,22.55,21.1,21.91,442355.0
2020-06-03,21.93,22.63,20.44,20.58,534648.0
2020-06-04,20.46,21.57,20.33,20.49,439601.0
2020-06-05,20.75,21.54,20.28,20.61,725595.0
2020-06-08,21.0,22.26,20.71,22.14,546884.0
2020-06-09,22.02,22.94,21.68,22.4,552592.0
2020-06-10,22.4,22.82,22.03,22.36,303513.0
2020-06-11,21.6,22.21,20.9,21.38,356956.0
2020-06-12,22.15,23.76,22.07,23.21,558637.0
2020-06-15,22.63,23.59,21.87,23.47,668709.0
2020-06-16,23.99,24.53,23.76,24.26,381408.0
2020-06-17,24.29,26.1,24.19,25.36,723371.0
2020-06-18,25.3,25.36,24.0,24.48,443748.0
2020-06-19,24.95,24.95,23.33,23.5,738117.0
2020-06-22,23.77,25.28,23.65,24.84,492602.0
2020-06-23,25.49,25.8,24.13,24.46,237676.0
2020-06-24,24.26,24.63,23.54,24.06,371437.0
2020-06-25,23.94,25.45,23.87,25.09,661769.0
2020-06-26,25.09,26.25,24.76,25.72,527807.0
2020-06-29,25.83,26.2,24.17,24.38,604354.0
2020-06-30,24.46,26.75,24.35,26.48,452767.0
2020-07-02,27.44,28.49,27.0,27.99,498562.0
2020-07-03,28.13,28.13,26.7,27.22,359709.0
2020-07-06,27.89,28.02,27.15,27.39,308956.0
2020-07-07,27.35,27.69,26.65,26.7,246334.0
2020-07-08,27.0,28.01,26.85,27.9,566049.0
2020-07-09,28.33,28.44,27.43,27.91,419796.0
2020-07-10,28.18,30.44,27.58,29.71,665478.0
2020-07-13,30.33,30.55,27.635,27.81,701012.0
2020-07-14,27.66,28.67,26.59,27.84,526613.0
2020-07-15,27.97,28.76,27.45,28.19,335196.0
2020-07-16,27.94,28.27,27.57,27.67,206114.0
2020-07-17,28.05,28.075,27.55,27.81,160511.0
2020-07-20,27.93,29.32,27.8,29.03,277951.0
2020-07-21,29.12,29.49,27.48,28.04,519537.0
2020-07-22,28.13,28.78,27.85,28.09,225302.0
2020-07-23,28.16,29.42,28.0,28.28,429007.0
2020-07-24,28.04,28.55,27.22,28.25,416328.0
2020-07-27,28.56,28.88,27.97,28.65,295864.0
2020-07-28,28.41,29.69,27.57,28.89,401688.0
2020-07-29,29.18,30.63,28.49,30.49,469191.0
2020-07-30,31.26,31.5,28.16,30.84,679477.0
2020-07-31,31.91,31.91,29.52,29.8,449088.0
2020-08-04,30.0,32.25,29.83,31.94,1059690.0
2020-08-05,32.0,32.57,31.53,32.49,620156.0
2020-08-06,33.01,33.01,31.31,32.81,513586.0
2020-08-07,32.55,32.81,32.12,32.72,378902.0
2020-08-10,32.81,32.89,31.515,31.74,331152.0
2020-08-11,31.19,32.07,30.56,30.74,530102.0
2020-08-12,30.9,31.66,30.565,31.04,418593.0
2020-08-13,30.9,31.46,29.94,30.3,338108.0
2020-08-14,30.09,30.49,28.84,29.65,395051.0
2020-08-17,29.6,30.93,29.35,29.94,458084.0
2020-08-18,29.93,30.33,29.4,29.76,227548.0
2020-08-19,29.58,30.14,28.73,29.75,430724.0
2020-08-20,29.51,30.35,29.25,29.92,235903.0
2020-08-21,29.9,30.15,29.2,29.59,203673.0
2020-08-24,30.14,30.14,27.99,28.38,427619.0
2020-08-25,27.91,28.86,27.91,28.41,385754.0
2020-08-26,28.35,29.21,28.15,28.31,466591.0
2020-08-27,28.25,28.27,26.59,26.86,637334.0
2020-08-28,26.6,27.77,26.14,27.29,564912.0
2020-08-31,27.06,27.72,26.36,26.46,313345.0
2020-09-01,26.77,27.1,26.26,26.94,492229.0
2020-09-02,27.09,27.27,26.33,26.86,517435.0
2020-09-03,26.3,26.8,25.33,25.57,740789.0
2020-09-04,25.69,26.12,24.74,25.66,522331.0
2020-09-08,24.45,25.22,23.45,24.73,576858.0
2020-09-09,24.8,25.17,24.67,24.68,224967.0
2020-09-10,24.79,25.31,24.02,24.36,526272.0
2020-09-11,24.25,24.55,23.6,23.79,574388.0
2020-09-14,24.0,24.15,23.26,23.4,444628.0
2020-09-15,23.35,23.96,23.35,23.51,311326.0
2020-09-16,23.62,23.78,22.93,23.28,703190.0
2020-09-17,22.75,23.77,22.75,23.68,553476.0
2020-09-18,23.82,24.13,22.95,23.52,322845.0
2020-09-21,23.1,23.77,22.7,23.52,409269.0
2020-09-22,23.72,24.69,23.31,24.5,554550.0
2020-09-23,24.75,24.76,22.96,23.02,482922.0
2020-09-24,22.9,23.51,22.57,23.4,383620.0
2020-09-25,23.49,24.25,23.0,24.19,327349.0
2020-09-28,24.33,24.6,23.59,24.46,357303.0
2020-09-29,24.46,25.5,24.0,25.36,513573.0
2020-09-30,25.14,26.5,24.92,25.95,956174.0
2020-10-01,26.37,27.21,26.0,27.06,778338.0
2020-10-02,26.12,27.25,26.04,26.39,1031266.0
2020-10-05,26.74,27.25,26.17,27.14,563432.0
2020-10-06,26.96,27.61,26.64,26.71,316412.0
2020-10-07,27.05,27.52,25.8,25.99,306226.0
2020-10-08,26.05,26.29,24.87,25.37,378632.0
2020-10-09,25.66,25.66,25.09,25.19,218098.0
2020-10-13,25.32,25.7,24.34,25.61,307950.0
2020-10-14,25.75,25.99,25.13,25.53,195401.0
2020-10-15,25.22,25.99,24.76,25.93,266117.0
2020-10-16,25.83,25.99,25.4,25.54,207828.0
2020-10-19,25.49,26.45,25.42,26.09,487599.0
2020-10-20,26.0,26.0,25.38,25.75,244904.0
2020-10-21,25.74,26.3,25.4,26.03,259944.0
2020-10-22,26.03,26.6,25.3,25.41,551575.0
2020-10-23,25.35,25.55,25.035,25.34,305453.0
2020-10-26,25.01,25.59,24.56,25.02,292722.0
2020-10-27,24.77,25.18,23.82,23.88,524370.0
2020-10-28,23.62,23.71,22.76,23.5,289760.0
2020-10-29,23.5,24.33,22.91,24.2,263634.0
2020-10-30,24.0,24.07,22.655,23.27,428941.0
2020-11-02,23.63,24.12,23.2,23.6,199769.0
2020-11-03,23.84,24.8,23.77,24.65,372144.0
2020-11-04,24.89,25.69,24.46,25.62,270823.0
2020-11-05,26.1,26.3,25.78,25.88,262136.0
2020-11-06,25.83,26.0,25.28,25.63,202345.0
2020-11-09,25.83,26.4,23.7,23.86,452141.0
2020-11-10,23.49,23.8,22.59,22.96,1074128.0
2020-11-11,23.09,23.63,22.95,23.44,373537.0
2020-11-12,25.4,25.44,23.2,23.48,562542.0
2020-11-13,23.74,24.01,23.55,23.83,283362.0
2020-11-16,24.15,24.69,24.1,24.6,370865.0
2020-11-17,24.75,25.49,24.7,25.3,309636.0
2020-11-18,25.55,26.05,25.15,25.74,375710.0
2020-11-19,25.64,26.45,24.93,26.35,554272.0
2020-11-20,25.49,25.49,21.5,22.17,4098102.0
2020-11-23,22.58,22.63,18.7,20.4,2617842.0
2020-11-24,20.61,20.79,18.72,19.3,2399045.0
2020-11-25,19.6,20.2,19.21,20.15,1255836.0
2020-11-26,20.37,21.07,20.04,20.5,794039.0
2020-11-27,20.74,20.74,19.73,20.03,1011956.0
2020-11-30,20.33,20.33,18.87,19.16,1013177.0
2020-12-01,19.38,19.48,18.11,18.65,1364520.0
2020-12-02,18.51,19.09,18.5,18.66,851771.0
2020-12-03,18.9,19.01,18.33,18.6,978708.0
2020-12-04,18.65,19.2,18.44,18.97,1042670.0
2020-12-07,19.05,19.75,18.54,19.4,959374.0
2020-12-08,19.3,19.49,18.35,18.52,1239270.0
2020-12-09,18.52,19.0,18.33,18.69,691975.0
2020-12-10,18.74,19.17,18.69,19.03,607162.0
2020-12-11,19.02,19.38,18.575,18.91,640188.0
2020-12-14,19.21,19.24,18.73,18.85,624379.0
2020-12-15,18.91,18.98,18.63,18.85,520015.0
2020-12-16,18.82,19.15,18.45,19.11,1382174.0
2020-12-17,19.2,19.2,18.81,18.98,749631.0
2020-12-18,19.09,19.35,18.75,19.13,594487.0
2020-12-21,18.94,19.44,18.84,18.95,1124968.0
2020-12-22,19.01,20.05,18.87,19.62,738331.0
2020-12-23,19.63,19.695,19.1,19.23,550155.0
2020-12-24,19.27,19.58,19.14,19.51,292820.0
2020-12-29,19.69,19.8,18.98,19.07,508388.0
2020-12-30,19.1,19.81,19.1,19.65,530960.0
2020-12-31,19.65,19.79,19.08,19.21,396912.0
2021-01-04,19.59,19.59,18.7,19.05,546522.0
2021-01-05,19.1,20.035,18.93,19.8,875042.0
2021-01-06,19.66,19.95,19.31,19.68,530776.0
2021-01-07,19.89,20.58,19.76,20.34,633199.0
2021-01-08,20.5,20.58,19.3,19.5,715131.0
2021-01-11,19.56,20.09,19.43,19.52,497898.0
2021-01-12,19.57,20.1,18.96,19.07,926841.0
2021-01-13,19.22,19.73,19.2,19.49,468104.0
2021-01-14,19.56,19.63,18.55,18.57,825896.0
2021-01-15,18.55,18.795,17.83,18.1,855786.0
2021-01-18,18.2,19.06,18.2,18.63,416193.0
2021-01-19,18.87,18.96,18.32,18.88,394295.0
2021-01-20,19.03,19.36,18.69,19.19,584740.0
2021-01-21,19.38,19.38,18.83,18.99,498432.0
2021-01-22,18.87,19.06,18.43,18.75,515648.0
2021-01-25,18.88,19.13,18.57,19.09,987742.0
2021-01-26,19.1,19.56,19.05,19.48,652681.0
2021-01-27,19.35,19.45,18.665,18.78,894421.0
2021-01-28,18.05,18.15,15.55,17.25,2387344.0
2021-01-29,17.25,17.3,16.41,16.75,1076306.0
2021-02-01,16.74,17.5,16.74,17.26,875989.0
2021-02-02,17.4,17.69,17.16,17.45,500896.0
2021-02-03,17.7,17.7,17.23,17.33,829999.0
2021-02-04,17.4,17.57,17.18,17.53,549820.0
2021-02-05,17.73,18.22,17.58,17.88,455310.0
2021-02-08,18.2,18.29,17.87,17.98,423302.0
2021-02-09,18.19,18.53,17.93,18.25,524984.0
2021-02-10,18.5,18.56,18.0,18.08,397870.0
2021-02-11,18.1,18.48,18.01,18.4,446187.0
2021-02-12,18.4,18.4,18.02,18.12,324760.0
2021-02-16,18.38,18.39,17.23,17.42,831327.0
2021-02-17,17.33,17.49,16.71,16.89,585380.0
2021-02-18,16.6,17.1,16.57,16.64,535582.0
2021-02-19,16.71,17.28,16.71,17.27,416621.0
2021-02-22,17.25,17.55,17.05,17.33,452985.0
2021-02-23,17.25,17.59,16.86,17.24,735911.0
2021-02-24,17.14,17.26,16.845,17.09,489236.0
2021-02-25,17.0,17.61,16.2,16.31,597951.0
2021-02-26,16.23,16.55,15.84,16.0,325453.0
2021-03-01,16.19,16.48,15.92,16.38,922298.0
2021-03-02,16.49,16.65,15.98,16.13,461256.0
2021-03-03,16.03,16.3,15.24,15.32,799634.0
2021-03-04,15.32,15.87,14.98,15.82,728443.0
2021-03-05,15.8,16.23,14.81,15.52,630926.0
2021-03-08,15.31,15.64,15.04,15.11,592068.0
2021-03-09,15.25,15.75,15.205,15.47,729934.0
2021-03-10,15.59,15.7,15.12,15.59,577752.0
2021-03-11,15.75,16.11,15.26,15.62,528030.0
2021-03-12,15.5,15.75,15.36,15.6,276834.0
2021-03-15,15.81,15.81,15.22,15.41,518553.0
2021-03-16,15.53,15.55,15.17,15.47,971352.0
2021-03-17,15.41,15.59,15.1,15.43,562232.0
2021-03-18,15.15,15.3,14.6,14.65,554062.0
2021-03-19,14.67,15.05,14.48,14.99,351307.0
2021-03-22,15.06,15.6,15.0,15.39,301169.0
2021-03-23,15.4,15.47,14.93,15.0,339836.0
2021-03-24,14.96,14.97,14.33,14.39,488229.0
2021-03-25,14.39,14.46,13.92,14.18,307836.0
2021-03-26,14.24,14.29,13.87,14.28,690679.0
2021-03-29,14.28,14.3,13.87,14.15,356543.0
2021-03-30,13.99,14.31,13.87,14.19,198228.0
2021-03-31,14.26,14.53,14.23,14.3,275889.0
2021-04-01,14.47,14.78,14.38,14.49,333191.0
2021-04-05,14.62,14.93,14.54,14.81,336463.0
2021-04-06,14.76,15.86,14.69,15.77,620122.0
2021-04-07,16.24,16.24,15.4,15.57,562476.0
2021-04-08,15.74,16.33,15.7,16.26,545888.0
2021-04-09,16.35,16.38,15.84,16.09,539025.0
2021-04-12,15.95,16.07,15.7,15.8,397892.0
2021-04-13,15.84,16.21,15.74,16.14,343878.0
2021-04-14,16.2,16.32,16.05,16.06,255638.0
2021-04-15,16.17,16.48,16.06,16.35,275504.0
2021-04-16,16.35,16.69,16.13,16.62,289121.0
2021-04-19,16.6,16.62,15.95,16.0,341172.0
2021-04-20,15.96,16.34,15.94,16.16,202198.0
2021-04-21,16.08,16.16,15.82,16.01,206674.0
2021-04-22,15.99,16.65,15.85,16.58,328643.0
2021-04-23,16.57,16.81,16.41,16.75,350717.0
2021-04-26,16.75,17.33,16.75,17.25,337427.0
2021-04-27,17.33,17.55,17.2,17.5,520349.0
2021-04-28,18.66,18.8,17.56,18.4,2119327.0
2021-04-29,18.09,18.21,16.325,17.01,1991096.0
2021-04-30,16.8,17.4,16.03,16.11,707868.0
2021-05-03,16.19,16.81,16.15,16.3,694833.0
2021-05-04,16.23,16.26,15.49,15.97,699268.0
2021-05-05,16.03,16.28,15.77,15.92,662436.0
2021-05-06,15.83,16.66,15.7,16.16,829721.0
2021-05-07,16.31,16.6,16.13,16.52,373935.0
2021-05-10,16.49,16.54,16.06,16.46,717848.0
2021-05-11,16.12,16.53,15.99,16.5,774776.0
2021-05-12,16.29,16.5,15.99,16.27,558453.0
2021-05-13,16.25,16.66,15.97,16.17,457529.0
2021-05-14,16.33,16.44,15.83,15.93,868338.0
2021-05-17,15.87,16.26,15.77,16.12,402829.0
2021-05-18,16.14,16.9,16.0,16.83,597952.0
2021-05-19,16.58,16.8,16.2,16.69,320561.0
2021-05-20,16.75,17.52,16.73,17.12,431916.0
2021-05-21,17.09,17.17,16.52,16.57,284936.0
2021-05-25,16.75,16.85,16.28,16.39,238619.0
2021-05-26,16.42,16.74,16.38,16.63,286300.0
2021-05-27,16.64,16.7,16.26,16.61,261707.0
2021-05-28,16.23,16.86,16.23,16.57,263175.0
2021-05-31,16.52,16.65,16.43,16.44,182330.0
2021-06-01,16.49,16.85,16.36,16.75,289053.0
2021-06-02,16.77,16.96,16.65,16.94,254210.0
2021-06-03,16.74,16.9,15.72,15.81,595119.0
2021-06-04,15.89,16.14,15.59,15.61,397776.0
2021-06-07,15.6,15.96,15.31,15.86,406068.0
2021-06-08,15.93,16.99,15.9,16.94,707463.0
2021-06-09,17.09,17.59,16.95,17.43,554617.0
2021-06-10,17.52,17.76,17.1,17.61,376183.0
2021-06-11,17.58,17.84,17.37,17.6,246514.0
2021-06-14,17.5,18.0,17.25,17.58,338366.0
2021-06-15,17.59,17.7,17.24,17.5,315497.0
2021-06-16,17.5,17.9,17.29,17.62,351015.0
2021-06-17,17.36,18.0,17.35,17.88,348976.0
2021-06-18,17.76,17.98,17.51,17.87,299147.0
2021-06-21,17.95,18.0,17.51,17.98,172870.0
2021-06-22,17.98,18.2,17.73,17.96,162930.0
2021-06-23,18.0,18.1,17.79,17.8,155595.0
2021-06-24,17.95,18.19,17.86,18.04,135911.0
2021-06-25,18.12,18.2,17.88,17.88,185150.0
2021-06-28,18.0,18.245,17.89,18.17,257539.0
2021-06-29,18.09,18.19,17.94,18.07,305555.0
2021-06-30,18.06,18.12,17.84,17.88,171728.0
2021-07-02,18.0,18.05,17.51,17.84,151802.0
2021-07-05,17.77,17.98,17.44,17.58,97093.0
2021-07-06,17.55,17.58,16.99,17.25,226844.0
2021-07-07,17.27,17.27,16.82,16.98,194630.0
2021-07-08,16.77,16.9,15.93,16.33,368717.0
2021-07-09,16.36,16.54,16.16,16.48,176617.0
2021-07-12,16.49,16.58,16.01,16.05,137759.0
2021-07-13,16.0,16.45,15.98,16.03,128701.0
2021-07-14,16.19,16.225,15.89,16.0,196922.0
2021-07-15,15.97,16.3,15.71,15.81,149184.0
2021-07-16,15.83,16.02,15.76,15.9,124566.0
2021-07-19,15.78,16.03,15.65,15.82,281341.0
2021-07-20,15.89,16.06,15.82,15.84,120122.0
2021-07-21,15.82,16.03,15.67,15.68,601775.0
2021-07-22,15.68,15.82,15.35,15.7,292767.0
2021-07-23,15.66,15.69,15.09,15.39,230721.0
2021-07-26,15.4,15.51,15.21,15.41,194524.0
2021-07-27,15.42,15.5,15.08,15.45,249342.0
2021-07-28,11.5,14.4,11.44,13.45,1449283.0
2021-07-29,13.06,13.13,12.51,12.78,1352731.0
2021-07-30,12.74,13.11,12.58,12.77,786964.0
2021-08-03,12.64,13.13,12.49,12.73,465257.0
2021-08-04,12.78,12.97,12.21,12.34,539894.0
2021-08-05,12.38,12.6,12.14,12.35,323015.0
2021-08-06,12.32,12.68,12.29,12.64,243931.0
2021-08-09,12.64,12.92,12.53,12.77,229202.0
2021-08-10,12.78,12.95,12.36,12.39,218031.0
2021-08-11,12.42,12.58,12.15,12.26,398512.0
2021-08-12,12.24,12.56,12.18,12.51,555840.0
2021-08-13,12.5,13.12,12.49,12.75,423124.0
2021-08-16,12.75,12.89,12.52,12.61,501368.0
2021-08-17,12.55,12.69,12.15,12.3,228633.0
2021-08-18,12.3,12.5,11.87,12.26,447148.0
2021-08-19,12.21,12.43,12.04,12.39,463102.0
2021-08-20,12.39,12.83,12.29,12.48,509061.0
2021-08-23,12.51,12.965,12.25,12.36,324852.0
2021-08-24,12.35,12.55,12.1,12.17,262477.0
2021-08-25,12.19,12.35,11.91,12.07,418256.0
2021-08-26,12.01,12.24,11.73,11.77,464906.0
2021-08-27,11.75,12.06,11.64,11.83,447378.0
2021-08-30,11.82,11.98,11.62,11.73,278782.0
2021-08-31,11.77,11.84,11.58,11.6,252617.0
2021-09-01,11.65,11.97,11.42,11.83,435231.0
2021-09-02,11.93,12.06,11.55,11.75,360694.0
2021-09-03,11.74,12.0,11.65,11.99,253136.0
2021-09-07,12.02,12.44,11.82,12.3,295634.0
2021-09-08,12.3,12.54,12.05,12.12,386804.0
2021-09-09,12.09,12.29,11.71,11.78,659510.0
2021-09-10,11.82,12.0,11.62,11.64,190902.0
2021-09-13,11.76,11.92,11.2,11.45,285483.0
2021-09-14,11.48,11.57,11.3,11.34,186312.0
2021-09-15,11.35,11.59,11.22,11.28,243751.0
2021-09-16,11.26,11.3,10.5,10.92,460301.0
2021-09-17,10.92,11.09,10.9,10.94,304655.0
2021-09-20,10.79,10.79,10.54,10.7,388718.0
2021-09-21,10.71,11.26,10.71,11.09,286262.0
2021-09-22,11.1,11.29,10.83,10.85,307893.0
2021-09-23,10.88,10.91,10.5,10.65,436323.0
2021-09-24,10.6,10.82,10.55,10.68,197339.0
2021-09-27,10.63,10.94,10.35,10.46,183743.0
2021-09-28,10.34,10.38,10.03,10.1,338926.0
2021-09-29,10.05,10.25,9.86,9.89,311344.0
2021-09-30,9.94,10.19,9.85,10.04,410188.0
2021-10-01,10.08,10.11,9.735,9.77,275615.0
2021-10-04,9.75,9.76,9.35,9.68,364886.0
2021-10-05,9.69,9.7,9.365,9.55,318765.0
2021-10-06,9.5,9.6,9.39,9.41,246498.0
2021-10-07,9.47,9.54,9.26,9.36,236406.0
2021-10-08,9.41,9.55,9.23,9.33,712173.0
2021-10-12,9.29,10.05,9.29,9.98,315426.0
2021-10-13,10.03,10.16,9.77,10.15,334357.0
2021-10-14,10.1,10.41,9.97,10.33,393937.0
2021-10-15,10.36,10.52,10.16,10.17,353164.0
2021-10-18,10.06,10.1,9.72,9.77,272572.0
2021-10-19,9.84,9.86,9.54,9.59,212075.0
2021-10-20,9.66,9.67,9.54,9.55,143917.0
2021-10-21,9.59,9.81,9.5,9.73,193386.0
2021-10-22,9.7,9.94,9.62,9.78,219012.0
2021-10-25,9.78,9.98,9.38,9.46,234618.0
2021-10-26,9.43,9.52,9.29,9.43,227375.0
2021-10-27,9.44,9.5,9.11,9.22,283834.0
2021-10-28,9.26,9.51,9.22,9.34,158160.0
2021-10-29,9.34,9.38,9.02,9.05,190483.0
2021-11-01,9.05,9.1,8.91,8.99,229943.0
2021-11-02,9.0,9.05,8.71,8.76,291419.0
2021-11-03,8.75,9.14,8.7,9.1,418770.0
2021-11-04,9.17,9.18,8.99,9.1,221017.0
2021-11-05,9.06,9.38,8.99,9.01,279223.0
2021-11-08,9.04,9.45,8.99,9.42,293278.0
2021-11-09,9.43,9.51,9.12,9.3,307709.0
2021-11-10,9.31,9.33,8.77,9.0,425793.0
2021-11-11,9.05,9.29,8.98,9.27,281408.0
2021-11-12,9.25,9.54,9.21,9.51,277044.0
2021-11-15,9.59,9.59,9.34,9.45,220427.0
2021-11-16,9.42,9.51,9.24,9.37,284902.0
2021-11-17,9.06,9.09,8.05,8.06,1589347.0
2021-11-18,8.04,8.13,7.65,7.79,1098205.0
2021-11-19,7.75,8.295,7.72,8.24,594393.0
2021-11-22,8.21,8.47,8.15,8.27,418747.0
2021-11-23,8.21,8.46,8.08,8.42,346920.0
2021-11-24,8.42,8.64,8.3,8.34,302684.0
2021-11-25,8.23,8.57,8.18,8.54,212425.0
2021-11-26,8.18,8.87,8.18,8.5,478426.0
2021-11-29,8.46,8.52,8.01,8.01,714027.0
2021-11-30,8.0,8.09,7.73,7.82,771442.0
2021-12-01,7.9,8.09,7.78,7.92,536965.0
2021-12-02,7.92,8.09,7.82,8.06,575039.0
2021-12-03,8.06,8.09,7.86,7.92,505750.0
2021-12-06,7.83,7.86,7.5,7.51,867471.0
2021-12-07,7.61,8.82,7.61,8.7,801303.0
2021-12-08,8.69,8.76,8.15,8.19,485449.0
2021-12-09,8.17,8.3,7.73,7.8,373453.0
2021-12-10,7.79,7.85,7.57,7.75,349105.0
2021-12-13,7.75,7.89,7.51,7.53,320849.0
2021-12-14,7.49,7.51,7.33,7.36,446002.0
2021-12-15,7.32,7.45,7.17,7.25,483069.0
2021-12-16,7.32,7.64,7.27,7.48,652483.0
2021-12-17,7.43,8.11,7.41,7.86,1173831.0
2021-12-20,7.71,7.77,7.45,7.61,447275.0
2021-12-21,7.62,7.9,7.6,7.9,376612.0
2021-12-22,7.86,7.9,7.5,7.63,477888.0
2021-12-23,7.64,7.78,7.54,7.77,322201.0
2021-12-24,7.7,7.78,7.69,7.71,89976.0
2021-12-29,7.57,7.92,7.55,7.76,523027.0
2021-12-30,7.75,8.58,7.74,8.38,566417.0
2021-12-31,8.33,8.62,8.27,8.3,295574.0
2022-01-04,8.26,8.5,7.81,7.88,378081.0
2022-01-05,7.88,7.89,7.36,7.42,504331.0
2022-01-06,7.36,7.49,7.25,7.3,277213.0
2022-01-07,7.29,7.35,7.11,7.2,280700.0
2022-01-10,7.16,7.18,6.89,6.95,422592.0
2022-01-11,6.95,7.1,6.86,7.0,332368.0
2022-01-12,7.19,7.19,6.89,6.95,308078.0
2022-01-13,6.95,7.01,6.69,6.8,449720.0
2022-01-14,6.72,6.83,6.7,6.81,160105.0
2022-01-17,6.76,6.85,6.5,6.59,262438.0
2022-01-18,6.55,6.63,6.41,6.48,346204.0
2022-01-19,6.52,6.77,6.42,6.48,1401661.0
2022-01-20,6.5,6.57,6.38,6.45,379237.0
2022-01-21,6.39,6.51,6.38,6.44,542333.0
2022-01-24,6.32,6.37,6.14,6.37,511777.0
2022-01-25,6.26,6.28,6.01,6.06,622056.0
2022-01-26,6.12,6.36,6.02,6.08,441679.0
2022-01-27,6.13,6.21,6.05,6.13,523458.0
2022-01-28,5.7,5.99,5.54,5.58,1388506.0
2022-01-31,5.54,5.96,5.5,5.88,1555254.0
2022-02-01,5.93,6.58,5.9,6.38,1563764.0
2022-02-02,6.38,6.47,5.96,6.24,521395.0
2022-02-03,6.15,6.38,6.07,6.25,266627.0
2022-02-04,6.24,6.47,6.175,6.45,782857.0
2022-02-07,6.47,6.55,6.29,6.46,636766.0
2022-02-08,6.44,6.51,6.35,6.48,325472.0
2022-02-09,6.53,6.6,6.49,6.52,266675.0
2022-02-10,6.45,6.47,6.37,6.46,266599.0
2022-02-11,6.44,6.55,6.27,6.29,259882.0
2022-02-14,6.29,6.36,6.1,6.1,136856.0
2022-02-15,6.12,6.32,6.07,6.23,235602.0
2022-02-16,6.2,6.25,6.13,6.13,184472.0
2022-02-17,6.13,6.17,5.87,5.94,347546.0
2022-02-18,5.95,6.0,5.57,5.63,380150.0
2022-02-22,5.54,5.7,5.47,5.51,269922.0
2022-02-23,5.51,5.62,5.35,5.4,326130.0
2022-02-24,5.29,5.55,5.22,5.51,204840.0
2022-02-25,5.52,5.58,5.36,5.54,163986.0
2022-02-28,5.53,5.56,5.4,5.54,212157.0
2022-03-01,5.47,5.61,5.39,5.56,185164.0
2022-03-02,5.55,5.61,5.31,5.51,172480.0
2022-03-03,5.53,5.54,5.17,5.24,403299.0
2022-03-04,5.24,5.3,5.13,5.17,693215.0
2022-03-07,5.19,5.25,5.03,5.06,1003056.0
2022-03-08,5.06,5.44,5.05,5.32,1108335.0
2022-03-09,5.34,5.57,5.3,5.55,181897.0
2022-03-10,5.48,5.5,5.22,5.33,168147.0
2022-03-11,5.36,5.42,5.13,5.26,328135.0
2022-03-14,5.27,5.29,5.05,5.06,256246.0
2022-03-15,5.08,5.08,4.95,5.07,260536.0
2022-03-16,5.11,5.33,5.11,5.26,172584.0
2022-03-17,5.25,5.66,5.25,5.64,208187.0
2022-03-18,5.61,5.69,5.49,5.55,124524.0
2022-03-21,5.53,5.55,5.36,5.44,113438.0
2022-03-22,5.43,5.61,5.33,5.54,230618.0
2022-03-23,5.52,5.72,5.48,5.58,190498.0
2022-03-24,5.59,5.605,5.44,5.54,273887.0
2022-03-25,5.58,5.58,5.36,5.51,303658.0
2022-03-28,5.49,5.57,5.325,5.35,107028.0
2022-03-29,5.4,5.5,5.355,5.47,176102.0
2022-03-30,5.48,5.49,5.36,5.42,109042.0
2022-03-31,5.4,5.43,5.29,5.32,238612.0
2022-04-01,5.34,5.41,5.12,5.32,213440.0
2022-04-04,5.35,5.48,5.26,5.43,113295.0
2022-04-05,5.4,5.47,5.17,5.2,133664.0
2022-04-06,5.18,5.24,4.98,5.1,209071.0
2022-04-07,5.08,5.12,4.96,5.05,148870.0
2022-04-08,5.05,5.11,4.95,5.04,167205.0
2022-04-11,5.01,5.075,4.94,5.01,138827.0
2022-04-12,5.07,5.11,4.96,4.99,128760.0
2022-04-13,5.01,5.03,4.92,5.0,168805.0
2022-04-14,5.0,5.12,5.0,5.02,103022.0
2022-04-18,5.01,5.07,4.82,4.91,194041.0
2022-04-19,4.88,4.99,4.86,4.88,188671.0
2022-04-20,4.89,5.11,4.81,5.02,181076.0
2022-04-21,5.05,5.09,4.87,5.01,208966.0
2022-04-22,4.99,5.09,4.71,4.77,483763.0
2022-04-25,4.71,5.06,4.68,5.04,364619.0
2022-04-26,4.99,5.07,4.75,4.8,288148.0
2022-04-27,4.79,4.98,4.68,4.73,515813.0
2022-04-28,4.5,4.79,4.15,4.7,522375.0
2022-04-29,4.58,4.69,4.51,4.56,312969.0
2022-05-02,4.53,4.86,4.5,4.67,309037.0
2022-05-03,4.67,4.94,4.59,4.91,480022.0
2022-05-04,4.9,5.27,4.865,5.22,270569.0
2022-05-05,5.14,5.15,4.82,4.87,232761.0
2022-05-06,4.84,4.84,4.54,4.66,304256.0
2022-05-09,4.56,4.71,4.535,4.71,244451.0
2022-05-10,4.78,4.85,4.57,4.77,681633.0
2022-05-11,4.75,4.95,4.6,4.61,736521.0
2022-05-12,4.56,4.74,4.46,4.58,700925.0
2022-05-13,4.66,5.12,4.63,4.92,453964.0
2022-05-16,4.9,5.04,4.83,4.93,175387.0
2022-05-17,5.02,5.09,4.81,4.99,212558.0
2022-05-18,4.92,4.93,4.75,4.84,224119.0
2022-05-19,4.8,5.13,4.79,5.07,183165.0
2022-05-20,5.12,5.21,4.91,5.02,195075.0
2022-05-24,4.98,4.99,4.77,4.92,216991.0
2022-05-25,4.9,5.11,4.89,5.05,117922.0
2022-05-26,5.1,5.44,5.05,5.35,403979.0
2022-05-27,5.36,5.56,5.34,5.49,211480.0
2022-05-30,5.52,5.69,5.49,5.67,198110.0
2022-05-31,5.68,5.69,5.43,5.63,261902.0
2022-06-01,5.68,5.75,5.51,5.57,227599.0
2022-06-02,5.57,5.85,5.53,5.8,283156.0
2022-06-03,5.77,5.79,5.53,5.58,854709.0
2022-06-06,5.64,5.73,5.47,5.57,114035.0
2022-06-07,5.54,5.64,5.49,5.63,301462.0
2022-06-08,5.62,5.85,5.54,5.54,341678.0
2022-06-09,5.52,5.55,5.42,5.51,194949.0
2022-06-10,5.4,5.52,5.39,5.42,420036.0
2022-06-13,5.19,5.41,5.15,5.38,306106.0
2022-06-14,5.41,5.51,5.29,5.46,160700.0
2022-06-15,5.51,5.59,5.41,5.51,167538.0
2022-06-16,5.35,5.43,5.235,5.28,667110.0
2022-06-17,5.29,5.38,5.11,5.21,187074.0
2022-06-20,5.22,5.37,5.06,5.33,48351.0
2022-06-21,5.29,5.55,5.29,5.31,218107.0
2022-06-22,5.25,5.35,5.16,5.16,118922.0
2022-06-23,5.17,5.28,5.12,5.18,174806.0
2022-06-24,5.21,5.52,5.21,5.45,219989.0
2022-06-27,5.47,5.56,5.4,5.45,99768.0
2022-06-28,5.49,5.58,5.25,5.28,167856.0
2022-06-29,5.28,5.32,5.11,5.11,163945.0
2022-06-30,5.06,5.13,5.03,5.08,136669.0
2022-07-04,5.04,5.405,5.04,5.33,62509.0
2022-07-05,5.3,5.61,5.28,5.56,164848.0
2022-07-06,5.57,5.64,5.43,5.51,181356.0
2022-07-07,5.55,5.68,5.48,5.49,90942.0
2022-07-08,5.46,5.62,5.43,5.56,94835.0
2022-07-11,5.52,5.52,5.35,5.37,101023.0
2022-07-12,5.33,5.36,5.23,5.31,68454.0
2022-07-13,5.23,5.27,5.14,5.23,57593.0
2022-07-14,5.18,5.18,4.81,4.81,243620.0
2022-07-15,4.88,4.9,4.72,4.74,166210.0
2022-07-18,4.78,4.94,4.69,4.7,93524.0
2022-07-19,4.76,4.835,4.66,4.71,245613.0
2022-07-20,4.7,4.94,4.67,4.9,390985.0
2022-07-21,4.88,5.23,4.86,5.17,142171.0
2022-07-22,5.21,5.32,4.86,4.88,160388.0
2022-07-25,4.89,4.93,4.68,4.77,130801.0
2022-07-26,4.71,4.8,4.65,4.75,253912.0
2022-07-27,4.76,4.89,4.75,4.84,132747.0
2022-07-28,5.06,5.33,5.04,5.31,374325.0
2022-07-29,5.27,5.95,5.25,5.88,903231.0
2022-08-02,5.74,5.89,5.53,5.79,152568.0
2022-08-03,5.83,5.97,5.75,5.84,92207.0
2022-08-04,5.86,6.03,5.78,6.02,129999.0
2022-08-05,5.91,6.0,5.73,5.85,102517.0
2022-08-08,5.9,6.015,5.83,5.88,86770.0
2022-08-09,5.85,5.85,5.62,5.67,234013.0
2022-08-10,5.76,5.93,5.59,5.77,246940.0
2022-08-11,5.8,5.91,5.73,5.85,163864.0
2022-08-12,5.9,6.16,5.81,6.11,201154.0
2022-08-15,6.08,6.12,5.98,6.11,186492.0
2022-08-16,6.08,6.25,6.08,6.11,126354.0
2022-08-17,6.04,6.06,5.81,5.86,264643.0
2022-08-18,5.87,6.1,5.85,6.08,90915.0
2022-08-19,6.03,6.03,5.92,5.95,75132.0
2022-08-22,5.84,5.85,5.75,5.79,62245.0
2022-08-23,5.79,5.82,5.73,5.75,78897.0
2022-08-24,5.75,5.93,5.75,5.91,95860.0
2022-08-25,5.95,6.17,5.91,5.98,132621.0
2022-08-26,5.98,6.0,5.76,5.76,62953.0
2022-08-29,5.73,5.84,5.73,5.75,78607.0
2022-08-30,5.76,5.79,5.745,5.75,83192.0
2022-08-31,5.75,5.87,5.75,5.79,80209.0
2022-09-01,5.79,5.79,5.65,5.69,82927.0
2022-09-02,5.71,5.76,5.59,5.59,48851.0
2022-09-06,5.56,5.7,5.53,5.6,176341.0
2022-09-07,5.54,5.68,5.54,5.65,27571.0
2022-09-08,5.63,5.9,5.63,5.85,80260.0
2022-09-09,5.86,6.02,5.86,5.97,48252.0
2022-09-12,6.02,6.1,5.98,6.0,125713.0
2022-09-13,5.86,6.02,5.75,5.99,52634.0
2022-09-14,5.93,6.0,5.71,5.89,59804.0
2022-09-15,5.86,6.15,5.74,5.79,73199.0
2022-09-16,5.67,5.73,5.59,5.69,73501.0
2022-09-19,5.68,5.74,5.53,5.63,61316.0
2022-09-20,5.55,5.69,5.39,5.45,40076.0
2022-09-21,5.49,5.49,5.3,5.36,281424.0
2022-09-22,5.36,5.36,5.0,5.02,78101.0
2022-09-23,5.07,5.07,4.7,4.79,168121.0
2022-09-26,4.76,4.84,4.65,4.76,200982.0
2022-09-27,4.9,4.9,4.67,4.69,50880.0
2022-09-28,4.64,4.98,4.64,4.91,145743.0
2022-09-29,4.79,4.93,4.79,4.86,147087.0
2022-09-30,4.82,4.98,4.75,4.75,80582.0
2022-10-03,4.81,4.89,4.64,4.89,159111.0
2022-10-04,4.96,5.21,4.96,5.17,77781.0
2022-10-05,5.07,5.15,4.93,4.98,33910.0
2022-10-06,4.97,4.97,4.84,4.92,19411.0
2022-10-07,4.87,4.87,4.6,4.66,54786.0
2022-10-11,4.62,4.67,4.51,4.61,56711.0
2022-10-12,4.65,4.8,4.62,4.72,69292.0
2022-10-13,4.56,4.77,4.49,4.62,151833.0
2022-10-14,4.66,4.66,4.49,4.52,126966.0
2022-10-17,4.65,4.73,4.53,4.68,70876.0
2022-10-18,4.75,4.95,4.65,4.69,111985.0
2022-10-19,4.63,4.76,4.6,4.76,214212.0
2022-10-20,4.78,4.82,4.6,4.66,85860.0
2022-10-21,4.67,4.82,4.6,4.79,253006.0
2022-10-24,4.79,4.79,4.68,4.74,20659.0
2022-10-25,4.76,4.84,4.69,4.74,43712.0
2022-10-26,4.71,4.95,4.67,4.89,68445.0
2022-10-27,4.95,4.95,4.85,4.93,29604.0
2022-10-28,4.88,4.98,4.8,4.81,176645.0
2022-10-31,4.8,4.86,4.62,4.62,203650.0
2022-11-01,4.7,4.73,4.53,4.58,84535.0
2022-11-02,4.63,4.64,4.4,4.41,191320.0
2022-11-03,4.35,4.51,4.31,4.42,66703.0
2022-11-04,4.54,4.58,4.3,4.37,37841.0
2022-11-07,4.37,4.46,4.31,4.35,54033.0
2022-11-08,4.36,4.42,4.28,4.3,71401.0
2022-11-09,4.28,4.36,4.14,4.18,124204.0
2022-11-10,4.41,4.47,4.26,4.32,212592.0
2022-11-11,4.33,4.33,4.11,4.22,256124.0
2022-11-14,4.2,4.45,4.18,4.2,167578.0
2022-11-15,4.29,4.36,4.18,4.21,102978.0
2022-11-16,4.16,4.21,4.08,4.17,125834.0
2022-11-17,4.09,4.19,3.93,4.18,218092.0
2022-11-18,4.21,4.22,4.1,4.14,103991.0
2022-11-21,4.1,4.22,4.09,4.18,98742.0
2022-11-22,4.2,4.35,4.17,4.28,101217.0
2022-11-23,4.3,4.4,4.25,4.29,51962.0
2022-11-24,4.34,4.45,4.16,4.39,69847.0
2022-11-25,4.33,4.37,4.27,4.28,69639.0
2022-11-28,4.28,4.3,4.13,4.19,149392.0
2022-11-29,4.2,4.27,4.14,4.2,227053.0
2022-11-30,4.23,4.23,4.07,4.08,284287.0
2022-12-01,4.16,4.47,4.1,4.34,227414.0
2022-12-02,4.24,4.3,4.19,4.23,105453.0
2022-12-05,4.2,4.24,4.12,4.17,59710.0
2022-12-06,4.16,4.23,4.03,4.08,283433.0
2022-12-07,4.07,4.21,4.06,4.06,348515.0
2022-12-08,4.05,4.22,4.05,4.15,206073.0
2022-12-09,4.1,4.39,4.1,4.2,170325.0
2022-12-12,4.19,4.34,4.14,4.31,100242.0
2022-12-13,4.35,4.55,4.23,4.23,237627.0
2022-12-14,4.24,4.24,4.13,4.16,113563.0
2022-12-15,4.1,4.19,4.095,4.17,126148.0
2022-12-16,4.15,4.26,4.14,4.19,254953.0
2022-12-19,4.18,4.225,4.1,4.1,272290.0
2022-12-20,4.1,4.1,4.035,4.04,84982.0
2022-12-21,4.08,4.12,4.055,4.1,77418.0
2022-12-22,4.07,4.1,4.03,4.04,124778.0
2022-12-23,4.04,4.05,3.98,3.99,101974.0
2022-12-28,3.94,4.0,3.8,3.82,125978.0
2022-12-29,3.85,4.145,3.84,4.07,44162.0
2022-12-30,4.05,4.22,4.0,4.18,34186.0
2023-01-03,4.22,4.35,4.08,4.11,49065.0
2023-01-04,4.16,4.33,4.13,4.3,44496.0
2023-01-05,4.26,4.31,4.23,4.3,40444.0
2023-01-06,4.33,4.33,4.08,4.23,93064.0
2023-01-09,4.25,4.4,4.25,4.35,86906.0
2023-01-10,4.35,4.57,4.345,4.55,67740.0
2023-01-11,4.58,4.66,4.36,4.49,84679.0
2023-01-12,4.53,4.53,4.39,4.48,33905.0
2023-01-13,4.42,4.49,4.345,4.4,80156.0
2023-01-16,4.38,4.49,4.25,4.4,61414.0
2023-01-17,4.39,4.4,4.24,4.27,52198.0
2023-01-18,4.29,4.34,4.22,4.28,30168.0
2023-01-19,4.27,4.34,4.23,4.3,36143.0
2023-01-20,4.28,4.3,4.25,4.26,103227.0
2023-01-23,4.26,4.31,4.1,4.25,32698.0
2023-01-24,4.23,4.315,4.22,4.27,41409.0
2023-01-25,4.21,4.3,4.18,4.27,43701.0
2023-01-26,4.29,4.32,4.14,4.32,41497.0
2023-01-27,4.28,4.88,4.275,4.88,430001.0
2023-01-30,4.82,5.2,4.73,4.98,467646.0
2023-01-31,4.98,5.31,4.81,5.3,149745.0
2023-02-01,5.29,5.51,5.24,5.5,283338.0
2023-02-02,5.58,5.74,5.39,5.7,345661.0
2023-02-03,5.57,5.75,5.41,5.72,637568.0
2023-02-06,5.64,5.87,5.63,5.85,241099.0
2023-02-07,5.84,5.96,5.72,5.93,174242.0
2023-02-08,5.92,5.97,5.79,5.94,117775.0
2023-02-09,5.98,6.06,5.81,5.85,131573.0
2023-02-10,5.84,5.91,5.71,5.91,86588.0
2023-02-13,5.9,6.0,5.84,6.0,113842.0
2023-02-14,5.94,6.05,5.71,6.05,241855.0
2023-02-15,5.98,6.07,5.72,6.06,222982.0
2023-02-16,5.97,6.125,5.85,6.0,248434.0
2023-02-17,5.95,5.95,5.8,5.87,72354.0
2023-02-21,5.78,5.83,5.44,5.46,268740.0
2023-02-22,5.46,5.59,5.35,5.51,116428.0
2023-02-23,5.39,5.55,5.39,5.45,84960.0
2023-02-24,5.41,5.57,5.38,5.51,263329.0
2023-02-27,5.6,5.77,5.475,5.69,112651.0
2023-02-28,5.71,5.86,5.63,5.81,104145.0
2023-03-01,5.8,5.99,5.8,5.93,195399.0
2023-03-02,5.87,5.91,5.74,5.9,169132.0
2023-03-03,5.92,6.04,5.87,5.99,191102.0
2023-03-06,6.03,6.05,5.45,5.51,153473.0
2023-03-07,5.47,5.54,5.4,5.5,68520.0
2023-03-08,5.46,5.47,5.28,5.35,57758.0
2023-03-09,5.34,5.35,5.12,5.17,202111.0
2023-03-10,5.15,5.15,4.72,4.76,244563.0
2023-03-13,4.7,4.88,4.56,4.82,118785.0
2023-03-14,4.9,5.23,4.87,5.23,170339.0
2023-03-15,5.07,5.25,5.01,5.15,324230.0
2023-03-16,5.14,5.22,5.0,5.1,164825.0
2023-03-17,5.11,5.11,4.88,4.89,159042.0
2023-03-20,4.93,4.94,4.57,4.64,337134.0
2023-03-21,4.7,4.82,4.56,4.6,105819.0
2023-03-22,4.56,4.72,4.51,4.54,143427.0
2023-03-23,4.58,4.82,4.58,4.7,39856.0
2023-03-24,4.66,4.69,4.58,4.65,37101.0
2023-03-27,4.71,4.8,4.61,4.69,203283.0
2023-03-28,4.65,4.72,4.61,4.65,48476.0
2023-03-29,4.65,4.84,4.65,4.77,64581.0
2023-03-30,4.7,4.86,4.7,4.78,52301.0
2023-03-31,4.81,4.92,4.71,4.88,54859.0
2023-04-03,4.87,5.0,4.76,4.92,124248.0
2023-04-04,4.93,4.93,4.76,4.84,26015.0
2023-04-05,4.75,4.795,4.55,4.58,90279.0
2023-04-06,4.57,4.62,4.56,4.58,87607.0
2023-04-10,4.58,4.65,4.47,4.64,21588.0
2023-04-11,4.61,4.71,4.58,4.64,64904.0
2023-04-12,4.68,4.89,4.53,4.7,49814.0
2023-04-13,4.64,4.73,4.58,4.67,56057.0
2023-04-14,4.67,4.74,4.52,4.53,91654.0
2023-04-17,4.57,4.71,4.5,4.64,33490.0
2023-04-18,4.7,4.73,4.57,4.58,18046.0
2023-04-19,4.55,4.73,4.55,4.69,36400.0
2023-04-20,4.65,4.65,4.59,4.61,36492.0
2023-04-21,4.63,4.71,4.58,4.61,102568.0
2023-04-24,4.59,4.6,4.5,4.57,102768.0
2023-04-25,4.53,4.58,4.51,4.54,76760.0
2023-04-26,4.54,4.61,4.47,4.49,156533.0
2023-04-27,4.44,4.5,4.33,4.4,77254.0
2023-04-28,4.29,5.12,4.25,5.08,209720.0
2023-05-01,5.06,5.65,5.05,5.56,225284.0
2023-05-02,5.55,5.63,5.36,5.47,142468.0
2023-05-03,5.47,5.65,5.3,5.39,124528.0
2023-05-04,5.4,5.53,5.37,5.46,78176.0
2023-05-05,5.5,5.53,5.35,5.4,93496.0
2023-05-08,5.42,5.43,5.23,5.39,72215.0
2023-05-09,5.34,5.6,5.33,5.57,55360.0
2023-05-10,5.6,5.74,5.42,5.42,156036.0
2023-05-11,5.4,5.67,5.37,5.55,140560.0
2023-05-12,5.39,5.53,5.2,5.44,101944.0
2023-05-15,5.43,5.55,5.42,5.48,96247.0
2023-05-16,5.56,5.63,5.46,5.56,151480.0
2023-05-17,5.58,5.6,5.4,5.46,464340.0
2023-05-18,5.37,5.445,5.2,5.21,64358.0
2023-05-19,5.25,5.25,5.06,5.17,42628.0
2023-05-23,5.16,5.41,5.1,5.25,99925.0
2023-05-24,5.2,5.3,5.14,5.25,34998.0
2023-05-25,5.27,5.27,5.13,5.21,130133.0
2023-05-26,5.22,5.38,5.12,5.31,143409.0
2023-05-29,5.3,5.71,5.3,5.6,39228.0
2023-05-30,5.55,5.67,5.51,5.65,64371.0
2023-05-31,5.6,5.92,5.59,5.89,89864.0
2023-06-01,5.92,6.22,5.73,6.08,176221.0
2023-06-02,6.15,6.15,6.01,6.08,81582.0
2023-06-05,6.09,6.14,6.05,6.13,51195.0
2023-06-06,6.12,6.13,5.95,6.0,295077.0
2023-06-07,6.0,6.0,5.81,5.87,41554.0
2023-06-08,5.88,5.91,5.835,5.87,18941.0
2023-06-09,5.87,5.93,5.8,5.91,25908.0
2023-06-12,5.91,6.0,5.87,5.87,66959.0
2023-06-13,5.83,5.98,5.83,5.92,28414.0
2023-06-14,5.95,5.95,5.85,5.92,56277.0
2023-06-15,5.87,5.95,5.73,5.82,64926.0
2023-06-16,5.87,5.88,5.73,5.84,54506.0
2023-06-19,5.835,6.0,5.82,5.9,21072.0
2023-06-20,5.9,6.08,5.88,6.02,161056.0
2023-06-21,6.02,6.35,6.02,6.24,384569.0
2023-06-22,6.21,6.74,6.11,6.28,1827082.0
2023-06-23,6.17,6.3,6.14,6.21,130273.0
2023-06-26,6.21,6.21,5.95,5.96,89414.0
2023-06-27,5.98,6.07,5.88,6.07,105314.0
2023-06-28,6.09,6.12,5.97,6.04,91256.0
2023-06-29,6.05,6.07,5.9,6.02,55875.0
2023-06-30,6.05,6.1,6.04,6.06,32572.0
2023-07-04,6.1,6.1,5.88,5.88,30033.0
2023-07-05,5.86,5.94,5.74,5.9,68924.0
2023-07-06,5.84,6.1,5.785,6.07,76388.0
2023-07-07,6.05,6.1,5.97,6.08,61866.0
2023-07-10,6.05,6.275,5.99,6.25,130266.0
2023-07-11,6.25,6.5,6.24,6.48,227362.0
2023-07-12,6.45,6.64,6.43,6.49,140183.0
2023-07-13,6.51,6.77,6.47,6.57,152143.0
2023-07-14,6.57,6.78,6.53,6.66,137602.0
2023-07-17,6.68,6.79,6.52,6.67,49363.0
2023-07-18,6.68,6.8,6.68,6.77,76619.0
2023-07-19,6.78,6.82,6.68,6.72,163324.0
2023-07-20,6.73,6.82,6.66,6.79,86218.0
2023-07-21,6.8,6.8,6.6,6.61,83605.0
2023-07-24,6.59,6.89,6.53,6.84,89051.0
2023-07-25,6.85,7.05,6.82,6.86,199552.0
2023-07-26,6.85,6.95,6.82,6.95,36348.0
2023-07-27,6.94,6.96,6.52,6.62,108206.0
2023-07-28,6.75,6.77,6.33,6.55,246033.0
2023-07-31,6.56,7.0,6.55,6.95,94229.0
2023-08-01,6.91,7.04,6.85,6.91,60159.0
2023-08-02,6.87,6.95,6.61,6.7,53945.0
2023-08-03,6.74,6.9,6.68,6.73,38211.0
2023-08-04,6.71,6.95,6.7,6.78,88122.0
2023-08-08,6.9,6.91,6.62,6.72,40504.0
2023-08-09,6.77,6.88,6.68,6.69,114183.0
2023-08-10,6.72,6.79,6.53,6.77,142531.0
2023-08-11,6.74,6.98,6.7,6.96,43999.0
2023-08-14,6.97,7.1,6.92,7.02,70582.0
2023-08-15,6.97,6.97,6.67,6.75,46926.0
2023-08-16,6.75,6.795,6.66,6.79,27457.0
2023-08-17,6.8,6.8,6.61,6.65,58497.0
2023-08-18,6.63,6.69,6.52,6.65,143067.0
2023-08-21,6.62,6.7,6.51,6.62,40065.0
2023-08-22,6.62,6.71,6.51,6.71,45154.0
2023-08-23,6.75,6.9,6.65,6.67,76939.0
2023-08-24,6.69,6.69,6.43,6.6,79622.0
2023-08-25,6.66,6.71,6.55,6.71,51933.0
2023-08-28,6.73,6.9,6.66,6.68,36628.0
2023-08-29,6.67,6.9,6.61,6.8,34844.0
2023-08-30,6.79,6.94,6.61,6.72,37121.0
2023-08-31,6.71,6.85,6.69,6.83,58069.0
2023-09-01,6.86,6.86,6.67,6.74,29595.0
2023-09-05,6.69,6.77,6.64,6.74,20700.0
2023-09-06,6.74,6.74,6.5,6.6,28346.0
2023-09-07,6.58,6.58,6.2,6.2,71999.0
2023-09-08,6.2,6.25,6.1,6.22,88546.0
2023-09-11,6.25,6.43,6.1,6.22,73880.0
2023-09-12,6.17,6.35,6.05,6.14,57626.0
2023-09-13,6.14,6.14,5.92,5.99,30312.0
2023-09-14,6.0,6.19,5.99,6.16,34243.0
2023-09-15,6.08,6.08,5.9,6.08,65932.0
2023-09-18,6.13,6.13,5.96,6.03,5233.0
2023-09-19,5.97,6.14,5.91,6.14,40974.0
2023-09-20,6.14,6.41,6.1,6.22,67455.0
2023-09-21,6.18,6.25,5.91,6.16,72254.0
2023-09-22,6.17,6.26,6.01,6.22,18435.0
2023-09-25,6.21,6.28,6.19,6.21,17442.0
2023-09-26,6.21,6.24,6.11,6.16,100372.0
2023-09-27,6.24,6.25,6.09,6.18,67638.0
2023-09-28,6.21,6.3,6.15,6.3,66962.0
2023-09-29,6.34,6.38,6.2,6.2,41410.0
2023-10-02,6.27,6.27,6.12,6.22,233388.0
2023-10-03,6.18,6.18,5.92,6.1,66363.0
2023-10-04,6.16,6.25,6.15,6.21,12013.0
2023-10-05,6.32,6.32,6.05,6.09,28867.0
2023-10-06,6.06,6.16,5.97,6.15,15982.0
2023-10-10,6.08,6.16,5.93,6.04,22109.0
2023-10-11,6.2,6.2,5.95,6.1,10536.0
2023-10-12,6.04,6.07,5.83,5.84,20022.0
2023-10-13,5.84,5.87,5.75,5.77,39156.0
2023-10-16,5.87,5.87,5.55,5.72,20019.0
2023-10-17,5.71,5.75,5.57,5.69,355762.0
2023-10-18,5.51,5.59,5.4,5.48,776244.0
2023-10-19,5.5,5.5,4.99,5.06,298865.0
2023-10-20,5.04,5.12,4.92,5.0,621894.0
2023-10-23,4.88,4.91,4.72,4.83,103801.0
2023-10-24,4.91,4.91,4.6,4.67,134657.0
2023-10-25,4.62,4.65,4.44,4.59,87273.0
2023-10-26,4.53,4.8,4.5,4.75,752405.0
2023-10-27,4.8,4.92,4.64,4.92,63178.0
2023-10-30,4.92,4.92,4.62,4.66,64472.0
2023-10-31,4.7,4.91,4.6,4.89,59718.0
2023-11-01,4.94,5.0,4.725,4.81,54678.0
2023-11-02,4.89,5.03,4.89,4.96,20880.0
2023-11-03,5.05,5.5,5.035,5.37,168836.0
2023-11-06,5.26,5.45,5.08,5.16,70314.0
2023-11-07,5.16,5.43,5.06,5.16,38039.0
2023-11-08,5.12,5.34,5.12,5.29,22993.0
2023-11-09,5.34,5.45,5.29,5.34,36963.0
2023-11-10,5.37,5.4,5.22,5.31,29054.0
2023-11-13,5.33,5.37,5.2,5.31,3771.0
2023-11-14,5.38,5.71,5.35,5.68,255280.0
2023-11-15,5.59,5.96,5.57,5.71,63156.0
2023-11-16,5.7,5.75,5.19,5.25,230022.0
2023-11-17,5.15,5.46,5.07,5.24,467488.0
2023-11-20,5.22,5.29,5.14,5.25,84862.0
2023-11-21,5.32,5.35,5.23,5.29,61448.0
2023-11-22,5.24,5.38,5.23,5.34,38602.0
2023-11-23,5.33,5.35,5.25,5.31,23758.0
2023-11-24,5.34,5.4,5.25,5.4,49253.0
2023-11-27,5.26,5.38,5.26,5.35,11329.0
2023-11-28,5.33,5.37,5.28,5.35,48215.0
2023-11-29,5.37,5.76,5.34,5.44,146708.0
2023-11-30,5.48,5.57,5.4,5.51,10772.0
2023-12-01,5.36,5.7,5.36,5.68,34570.0
2023-12-04,5.65,5.83,5.45,5.67,34535.0
2023-12-05,5.68,5.77,5.56,5.6,28182.0
2023-12-06,5.64,5.88,5.56,5.75,63787.0
2023-12-07,5.75,5.9,5.6,5.65,75222.0
2023-12-08,5.72,5.78,5.63,5.65,11729.0
2023-12-11,5.6,5.63,5.51,5.59,15166.0
2023-12-12,5.63,5.63,5.54,5.62,10699.0
2023-12-13,5.65,6.05,5.6,6.0,175286.0
2023-12-14,6.1,6.49,6.08,6.31,178430.0
2023-12-15,6.33,6.45,6.05,6.24,94336.0
2023-12-18,6.25,6.35,6.2,6.22,29933.0
2023-12-19,6.23,6.35,6.2,6.28,71439.0
2023-12-20,6.26,6.4,6.26,6.3,553154.0
2023-12-21,6.38,6.49,6.23,6.24,42603.0
2023-12-22,6.26,6.3,6.15,6.17,30945.0
2023-12-27,6.17,6.3,6.05,6.28,157133.0
2023-12-28,6.29,6.54,6.27,6.43,221771.0
2023-12-29,6.4,6.52,6.3,6.3,16551.0
2024-01-02,6.16,6.44,6.15,6.28,46286.0
2024-01-03,6.17,6.22,6.0,6.16,69647.0
2024-01-04,6.09,6.24,6.09,6.2,18200.0
2024-01-05,6.19,6.285,6.18,6.27,47861.0
2024-01-08,6.21,6.49,6.2,6.4,137125.0
2024-01-09,6.47,6.47,6.2,6.29,40340.0
2024-01-10,6.32,6.4,6.22,6.25,32634.0
2024-01-11,6.23,6.35,6.03,6.11,15985.0
2024-01-12,6.16,6.19,5.99,6.14,29867.0
2024-01-15,6.23,6.29,6.05,6.22,14109.0
2024-01-16,6.18,6.18,6.04,6.14,23573.0
2024-01-17,6.05,6.15,6.04,6.15,15205.0
2024-01-18,6.15,6.285,6.09,6.24,179140.0
2024-01-19,6.18,6.33,6.18,6.3,21981.0
2024-01-22,6.26,6.38,6.25,6.32,19753.0
2024-01-23,6.39,6.44,6.34,6.37,46367.0
2024-01-24,6.46,6.58,6.435,6.5,50953.0
2024-01-25,6.55,6.75,6.42,6.63,44851.0
2024-01-26,6.66,6.85,6.64,6.8,30704.0
2024-01-29,6.54,6.86,6.54,6.84,26634.0
2024-01-30,6.67,6.87,6.67,6.87,78117.0
2024-01-31,6.87,7.03,6.81,6.99,220125.0
2024-02-01,6.52,6.77,6.21,6.5,168686.0
2024-02-02,6.5,6.71,6.45,6.61,123221.0
2024-02-05,6.54,6.58,6.5,6.52,42666.0
2024-02-06,6.51,6.56,6.25,6.43,109315.0
2024-02-07,6.42,6.56,6.38,6.5,157539.0
2024-02-08,6.45,6.5,6.41,6.44,12045.0
2024-02-09,6.46,6.62,6.36,6.59,101229.0
2024-02-12,6.53,6.77,6.53,6.72,19740.0
2024-02-13,6.62,6.62,6.33,6.36,52032.0
2024-02-14,6.47,6.64,6.37,6.61,54287.0
2024-02-15,6.66,6.93,6.66,6.93,31519.0
2024-02-16,6.88,7.0,6.87,6.93,67845.0
2024-02-20,6.89,6.89,6.67,6.76,38700.0
2024-02-21,6.77,6.79,6.48,6.56,19482.0
2024-02-22,6.6,6.61,6.36,6.52,28065.0
2024-02-23,6.44,6.44,6.24,6.28,68427.0
2024-02-26,6.21,6.25,6.16,6.21,21350.0
2024-02-27,6.19,6.19,6.06,6.15,12504.0
2024-02-28,6.13,6.13,5.8,6.05,56034.0
2024-02-29,6.04,6.16,5.95,6.05,12047.0
2024-03-01,5.99,6.1,5.96,6.01,122021.0
2024-03-04,6.06,6.14,5.95,5.95,21147.0
2024-03-05,5.95,5.95,5.8,5.93,209198.0
2024-03-06,5.99,6.04,5.85,6.04,151451.0
2024-03-07,6.12,6.29,5.95,6.25,20205.0
2024-03-08,6.25,6.29,6.23,6.28,14211.0
2024-03-11,6.27,6.27,6.09,6.14,14482.0
2024-03-12,6.14,6.15,6.09,6.15,28250.0
2024-03-13,6.07,6.25,6.07,6.16,142889.0
2024-03-14,6.14,6.14,6.0,6.04,22150.0
2024-03-15,6.09,6.12,6.0,6.07,40139.0
2024-03-18,6.09,6.1,5.91,6.04,15012.0
2024-03-19,6.0,6.15,6.0,6.14,40589.0
2024-03-20,6.11,6.17,5.83,6.16,142504.0
2024-03-21,6.19,6.33,6.17,6.24,48732.0
2024-03-22,6.25,6.25,6.1,6.24,41273.0
2024-03-25,6.18,6.19,6.05,6.14,125586.0
2024-03-26,6.14,6.14,5.83,6.0,38190.0
2024-03-27,6.04,6.21,5.98,6.19,38473.0
2024-03-28,6.31,6.31,6.09,6.12,16694.0
2024-04-01,6.12,6.12,5.97,5.99,20968.0
2024-04-02,5.93,5.94,5.77,5.84,40695.0
2024-04-03,5.82,5.95,5.77,5.95,25712.0
2024-04-04,5.91,6.0,5.68,5.68,50987.0
2024-04-05,5.69,5.81,5.65,5.79,16830.0
2024-04-08,5.82,5.85,5.71,5.73,17077.0
2024-04-09,5.73,5.8,5.7,5.75,27031.0
2024-04-10,5.68,5.76,5.66,5.76,17637.0
2024-04-11,5.8,5.8,5.7,5.73,7744.0
2024-04-12,5.68,5.84,5.68,5.83,27023.0
2024-04-15,5.96,5.96,5.7,5.79,140405.0
2024-04-16,5.8,5.8,5.67,5.67,52070.0
2024-04-17,5.69,5.75,5.33,5.53,258508.0
2024-04-18,5.48,5.58,5.42,5.45,32242.0
2024-04-19,5.46,5.555,5.38,5.4,103554.0
2024-04-22,5.49,5.49,5.28,5.34,35788.0
2024-04-23,5.38,5.46,5.27,5.35,38090.0
2024-04-24,5.36,5.5,5.27,5.31,8028.0
2024-04-25,5.25,5.25,5.14,5.18,42543.0
2024-04-26,5.2,5.27,5.16,5.17,31222.0
2024-04-29,5.17,5.22,5.08,5.14,23381.0
2024-04-30,5.13,5.14,5.07,5.14,24911.0
2024-05-01,5.07,5.24,5.0,5.16,18699.0
2024-05-02,5.17,5.27,5.11,5.15,15201.0
2024-05-03,5.24,5.24,5.03,5.1,25205.0
2024-05-06,5.07,5.15,4.95,4.95,209792.0
2024-05-07,5.15,5.74,5.15,5.46,193537.0
2024-05-08,5.6,5.61,5.31,5.58,55139.0
2024-05-09,5.6,5.84,5.53,5.79,103677.0
2024-05-10,5.82,5.82,5.58,5.64,18817.0
2024-05-13,5.66,5.66,5.48,5.51,28255.0
2024-05-14,5.5,5.53,5.42,5.52,8277.0
2024-05-15,5.41,6.03,5.41,6.0,43225.0
2024-05-16,5.96,6.05,5.82,5.98,47549.0
2024-05-17,6.0,6.0,5.9,5.96,23461.0
2024-05-21,5.95,5.96,5.88,5.93,9399.0
2024-05-22,5.93,5.93,5.7,5.71,39921.0
2024-05-23,5.71,5.86,5.42,5.52,35137.0
2024-05-24,5.56,5.87,5.56,5.75,17623.0
2024-05-27,5.86,5.86,5.51,5.61,2740.0
2024-05-28,5.65,5.8,5.63,5.7,10501.0
2024-05-29,5.64,5.72,5.45,5.57,32151.0
2024-05-30,5.59,5.79,5.44,5.73,23293.0
2024-05-31,5.76,5.77,5.6,5.71,14650.0
2024-06-03,5.7,5.83,5.68,5.78,26415.0
2024-06-04,5.75,5.75,5.57,5.65,16343.0
2024-06-05,5.65,5.79,5.65,5.79,14923.0
2024-06-06,5.79,5.8,5.7,5.74,8156.0
2024-06-07,5.68,5.88,5.68,5.85,36645.0
2024-06-10,5.79,5.87,5.78,5.84,11423.0
2024-06-11,5.78,5.87,5.78,5.78,7694.0
2024-06-12,5.86,6.05,5.86,6.0,70562.0
2024-06-13,6.0,6.19,6.0,6.13,168977.0
2024-06-14,6.1,6.36,6.1,6.23,105432.0
2024-06-17,6.06,6.3,6.06,6.25,19301.0
2024-06-18,6.33,6.33,6.06,6.14,81143.0
2024-06-19,6.04,6.28,6.04,6.14,19795.0
2024-06-20,6.04,6.36,6.04,6.27,85309.0
2024-06-21,6.18,6.36,6.15,6.26,22675.0
2024-06-24,6.2,6.34,6.15,6.19,46874.0
2024-06-25,6.2,6.21,6.11,6.17,80862.0
2024-06-26,6.24,6.3,6.145,6.2,21542.0
2024-06-27,6.14,6.31,6.14,6.27,30600.0
2024-06-28,6.31,6.33,6.26,6.28,19750.0
2024-07-02,6.28,6.42,6.195,6.38,22103.0
2024-07-03,6.26,6.55,6.23,6.55,52052.0
2024-07-04,6.38,6.5,6.31,6.38,14869.0
2024-07-05,6.41,6.5,6.21,6.41,74673.0
2024-07-08,6.32,6.42,6.3,6.42,38756.0
2024-07-09,6.38,6.43,6.37,6.4,15947.0
2024-07-10,6.36,6.43,6.36,6.38,53791.0
2024-07-11,6.45,6.7,6.3,6.59,63807.0
2024-07-12,6.5,6.81,6.5,6.8,247393.0
2024-07-15,6.47,6.91,6.47,6.89,58925.0
2024-07-16,6.88,6.91,6.69,6.73,21688.0
2024-07-17,6.69,6.85,6.63,6.75,15276.0
2024-07-18,6.57,6.91,6.57,6.85,9910.0
2024-07-19,6.86,7.105,6.8,7.01,237101.0
2024-07-22,6.92,7.04,6.91,6.99,17281.0
2024-07-23,6.97,6.98,6.9,6.9,9921.0
2024-07-24,6.9,6.96,6.76,6.84,9630.0
2024-07-25,6.75,6.84,6.75,6.84,14911.0
2024-07-26,6.8,7.2,6.76,7.2,172597.0
2024-07-29,7.12,7.42,7.12,7.35,174461.0
2024-07-30,7.38,7.48,7.23,7.23,113138.0
2024-07-31,7.27,7.63,7.24,7.62,178017.0
2024-08-01,7.45,7.78,7.34,7.35,249516.0
2024-08-02,7.21,7.21,6.67,7.03,90295.0
2024-08-06,6.5,6.88,6.5,6.84,103910.0
2024-08-07,6.85,6.92,6.73,6.88,57147.0
2024-08-08,6.71,7.27,6.6,7.24,28211.0
2024-08-09,7.16,7.42,6.91,6.94,29059.0
2024-08-12,6.95,7.09,6.9,6.93,9116.0
2024-08-13,7.14,7.14,6.94,7.03,13056.0
2024-08-14,7.07,7.55,7.06,7.41,90636.0
2024-08-15,7.48,7.61,7.41,7.55,97878.0
2024-08-16,7.52,7.52,7.38,7.44,23761.0
2024-08-19,7.47,7.55,7.35,7.38,26400.0
2024-08-20,7.33,7.72,7.31,7.63,81563.0
2024-08-21,7.52,7.67,7.51,7.52,60154.0
2024-08-22,7.49,7.61,7.49,7.6,26291.0
2024-08-23,7.56,7.92,7.55,7.81,97538.0
2024-08-26,7.88,7.89,7.41,7.69,61621.0
2024-08-27,7.52,7.72,7.5,7.6,47642.0
2024-08-28,7.63,7.67,7.56,7.6,25300.0
2024-08-29,7.55,7.68,7.5,7.62,209842.0
2024-08-30,7.69,7.73,7.61,7.65,51927.0
2024-09-03,7.42,7.68,7.41,7.54,24399.0
2024-09-04,7.42,7.72,7.42,7.61,26493.0
2024-09-05,7.66,7.85,7.64,7.66,34188.0
2024-09-06,7.71,7.8,7.57,7.61,45296.0
2024-09-09,7.69,7.8,7.63,7.63,13192.0
2024-09-10,7.74,7.84,7.66,7.83,27163.0
2024-09-11,7.84,7.89,7.68,7.85,25137.0
2024-09-12,7.85,8.07,7.8,8.0,242840.0
2024-09-13,8.05,8.23,8.05,8.2,278910.0
2024-09-16,8.11,8.19,8.06,8.16,87077.0
2024-09-17,8.07,8.33,8.07,8.27,318695.0
2024-09-18,8.24,8.44,8.0,8.33,298964.0
2024-09-19,8.34,8.74,8.34,8.69,86476.0
2024-09-20,8.69,8.7,8.23,8.26,113611.0
2024-09-23,8.45,8.67,8.28,8.61,59276.0
2024-09-24,8.69,8.915,8.5,8.86,230083.0
2024-09-25,8.95,9.0,8.83,9.0,338441.0
2024-09-26,9.06,9.46,9.03,9.06,430508.0
2024-09-27,9.01,9.34,8.85,9.15,82529.0
2024-09-30,9.14,9.28,8.91,9.15,65824.0
2024-10-01,9.15,9.41,9.01,9.34,71625.0
2024-10-02,9.34,9.44,9.23,9.27,82830.0
2024-10-03,9.05,9.24,9.02,9.05,28277.0
2024-10-04,8.97,9.2,8.91,9.06,53201.0
2024-10-07,9.06,9.25,8.55,8.68,180087.0
2024-10-08,8.75,9.09,8.51,8.97,116871.0
2024-10-09,8.99,9.05,8.84,8.99,24599.0
2024-10-10,8.83,9.03,8.78,8.91,13623.0
2024-10-11,8.89,9.0,8.83,8.84,18695.0
2024-10-15,8.83,9.13,8.69,8.9,37168.0
2024-10-16,8.95,8.96,8.76,8.94,33917.0
2024-10-17,9.0,9.0,8.81,8.9,25010.0
2024-10-18,8.83,9.04,8.83,9.0,39142.0
2024-10-21,9.0,9.0,8.68,8.68,28815.0
2024-10-22,8.65,8.66,8.2,8.28,214129.0
2024-10-23,8.2,8.36,8.0,8.07,57797.0
2024-10-24,8.03,8.03,7.42,7.68,258777.0
2024-10-25,7.71,7.99,7.675,7.71,101746.0
2024-10-28,7.7,7.72,7.22,7.48,123128.0
2024-10-29,7.4,7.49,7.29,7.31,61872.0
2024-10-30,7.36,7.5,7.22,7.41,27158.0
2024-10-31,7.37,7.38,7.03,7.05,101397.0
2024-11-01,7.11,7.51,7.03,7.35,72841.0
2024-11-04,7.29,7.59,7.28,7.41,30353.0
2024-11-05,7.4,7.55,7.28,7.52,26637.0
2024-11-06,7.6,7.6,6.63,7.31,230163.0
2024-11-07,7.5,7.52,7.25,7.29,58623.0
2024-11-08,7.29,7.5,7.21,7.33,24427.0
2024-11-11,7.33,7.55,7.21,7.5,24857.0
2024-11-12,7.4,7.59,7.34,7.48,32051.0
2024-11-13,7.48,7.64,7.24,7.35,74449.0
2024-11-14,7.38,7.38,7.08,7.08,21080.0
2024-11-15,7.06,7.13,6.86,6.9,66010.0
2024-11-18,6.89,6.96,6.73,6.81,89286.0
2024-11-19,6.92,6.93,6.64,6.7,81032.0
2024-11-20,6.74,6.79,6.63,6.74,111882.0
2024-11-21,6.59,6.68,6.23,6.37,137162.0
2024-11-22,6.4,6.56,6.12,6.38,247560.0
2024-11-25,6.35,6.43,6.25,6.37,170790.0
2024-11-26,6.4,6.72,6.27,6.6,206932.0
2024-11-27,6.63,6.75,6.55,6.72,69516.0
2024-11-28,6.72,6.72,6.56,6.7,20470.0
2024-11-29,6.74,6.9,6.61,6.76,27023.0
2024-12-02,6.67,7.05,6.66,6.94,66944.0
2024-12-03,6.94,7.29,6.94,7.16,70714.0
2024-12-04,7.16,7.32,7.05,7.09,56417.0
2024-12-05,7.13,7.31,7.01,7.12,83705.0
2024-12-06,7.13,7.27,7.12,7.12,40300.0
2024-12-09,7.12,7.23,7.05,7.11,37085.0
2024-12-10,7.11,7.26,7.07,7.14,45701.0
2024-12-11,7.17,7.27,7.03,7.12,62632.0
2024-12-12,7.01,7.14,6.8,6.81,43054.0
2024-12-13,6.68,6.82,6.63,6.65,31429.0
2024-12-16,6.93,6.93,6.55,6.65,54831.0
2024-12-17,6.65,6.78,6.56,6.76,38059.0
2024-12-18,6.76,6.9,6.63,6.65,117784.0
2024-12-19,6.55,6.71,6.46,6.5,45281.0
2024-12-20,6.45,6.6,6.44,6.53,22406.0
2024-12-23,6.45,6.55,6.45,6.47,53669.0
2024-12-24,6.45,6.66,6.45,6.6,19205.0
2024-12-27,6.51,6.72,6.5,6.63,32164.0
2024-12-30,6.45,6.78,6.37,6.5,32758.0
2024-12-31,6.38,6.67,6.37,6.54,26054.0
2025-01-02,6.54,6.74,6.36,6.73,20490.0
2025-01-03,6.61,6.85,6.58,6.78,24160.0
2025-01-06,6.69,6.99,6.68,6.94,84809.0
2025-01-07,6.92,7.05,6.81,6.87,26896.0
2025-01-08,6.73,6.89,6.72,6.72,25837.0
2025-01-09,6.71,6.95,6.71,6.93,28465.0
2025-01-10,6.81,6.85,6.62,6.64,115898.0
2025-01-13,6.52,6.57,6.47,6.5,16012.0
2025-01-14,6.5,6.65,6.49,6.54,70485.0
2025-01-15,6.56,6.735,6.51,6.65,12365.0
2025-01-16,6.66,6.74,6.56,6.6,227555.0
2025-01-17,6.52,7.09,6.51,6.75,374348.0
2025-01-20,6.76,7.08,6.75,6.91,98193.0
2025-01-21,7.1,7.14,6.92,6.94,99962.0
2025-01-22,6.895,7.02,6.86,7.0,48050.0
2025-01-23,7.04,7.16,6.95,7.1,154198.0
2025-01-24,7.0,7.165,7.0,7.0,17366.0
2025-01-27,6.85,6.86,6.74,6.79,39171.0
2025-01-28,6.7,6.97,6.7,6.97,42078.0
2025-01-29,6.87,6.98,6.5,6.6,72942.0
2025-01-30,6.5,6.6,6.26,6.26,152722.0
2025-01-31,6.3,6.4,6.04,6.04,68472.0
2025-02-03,6.1,6.1,5.76,5.99,157078.0
2025-02-04,6.09,6.24,5.88,6.17,52275.0
2025-02-05,6.0,6.365,6.0,6.3,166850.0
2025-02-06,6.18,6.34,6.18,6.25,41633.0
2025-02-07,6.49,6.49,6.0,6.08,41703.0
2025-02-10,6.08,6.27,6.08,6.19,47462.0
2025-02-11,6.14,6.17,6.1,6.1,15179.0
2025-02-12,6.08,6.09,5.93,5.95,89039.0
2025-02-13,5.93,6.18,5.9,6.07,293499.0
2025-02-14,6.02,6.18,6.02,6.13,12063.0
2025-02-18,6.17,6.17,6.04,6.07,21346.0
2025-02-19,6.07,6.07,5.98,5.98,16066.0
2025-02-20,5.98,6.29,5.98,5.99,7250.0
2025-02-21,5.97,6.05,5.74,5.8,49127.0
2025-02-24,5.74,5.93,5.73,5.83,34485.0
2025-02-25,5.76,5.81,5.71,5.76,35254.0
2025-02-26,5.73,5.84,5.72,5.75,51670.0
2025-02-27,5.68,5.835,5.635,5.78,40740.0
2025-02-28,5.76,5.81,5.65,5.78,87617.0
2025-03-03,5.76,5.93,5.75,5.89,50014.0
2025-03-04,5.7,5.8,5.61,5.74,46748.0
2025-03-05,5.61,5.8,5.61,5.76,67363.0
2025-03-06,5.62,5.77,5.61,5.7,14181.0
2025-03-07,5.72,5.87,5.65,5.75,16541.0
2025-03-10,5.62,5.65,5.47,5.54,84435.0
2025-03-11,5.48,5.62,5.4,5.61,39722.0
2025-03-12,5.81,5.85,5.6,5.81,80402.0
2025-03-13,5.87,5.87,5.6,5.66,42225.0
2025-03-14,5.61,5.8,5.5,5.66,52562.0
2025-03-17,5.63,5.79,5.62,5.72,60768.0
2025-03-18,5.64,5.7,5.64,5.68,22560.0
2025-03-19,5.71,5.97,5.675,5.91,21026.0
2025-03-20,5.88,6.21,5.88,6.12,142201.0
2025-03-21,5.88,6.09,5.87,5.99,49452.0
2025-03-24,5.99,6.18,5.99,6.15,61906.0
2025-03-25,6.13,6.18,5.96,6.15,31351.0
2025-03-26,6.18,6.18,5.92,5.97,138309.0
2025-03-27,5.99,6.1,5.96,6.05,38040.0
2025-03-28,6.0,6.05,5.92,5.92,303152.0
2025-03-31,5.88,5.9,5.73,5.83,37501.0
2025-04-01,6.02,6.11,5.89,6.02,73398.0
2025-04-02,6.0,6.0,5.84,5.86,30993.0
2025-04-03,5.77,5.77,5.65,5.7,78148.0
2025-04-04,5.6,5.65,5.47,5.64,148610.0
2025-04-07,5.24,5.61,5.24,5.54,84814.0
2025-04-08,5.55,5.55,5.44,5.49,88874.0
2025-04-09,5.28,5.64,5.16,5.63,99145.0
2025-04-10,5.5,5.57,5.39,5.56,113192.0
2025-04-11,5.31,5.47,5.3,5.45,40802.0
2025-04-14,5.51,5.65,5.5,5.52,105939.0
2025-04-15,5.7,5.7,5.49,5.54,26070.0
2025-04-16,5.59,5.63,5.47,5.5,4566.0
2025-04-17,5.51,5.59,5.5,5.54,23424.0
2025-04-21,5.54,5.61,5.52,5.56,28838.0
2025-04-22,5.7,5.77,5.48,5.75,22434.0
2025-04-23,5.66,6.02,5.66,5.85,44256.0
2025-04-24,5.96,6.18,5.92,6.07,7546.0
2025-04-25,6.03,6.13,6.02,6.13,10786.0
2025-04-28,6.13,6.13,5.81,5.98,14208.0
2025-04-29,6.13,6.13,5.96,6.02,45042.0
2025-04-30,5.93,6.2,5.9,6.01,80918.0
2025-05-01,6.03,6.15,6.03,6.03,14520.0
2025-05-02,6.01,6.08,6.0,6.01,71824.0
2025-05-05,6.01,6.01,5.94,5.96,13293.0
2025-05-06,5.86,5.95,5.82,5.9,30929.0
2025-05-07,5.91,6.01,5.87,6.0,17303.0
2025-05-08,6.0,6.12,6.0,6.1,36027.0
2025-05-09,6.07,6.07,6.0,6.01,8219.0
2025-05-12,6.02,6.09,6.01,6.06,25143.0
2025-05-13,6.06,6.08,6.0,6.07,17850.0
2025-05-14,6.03,6.17,6.0,6.0,5939.0
2025-05-15,6.0,6.03,5.89,5.89,44581.0
2025-05-16,5.9,6.0,5.9,5.96,16281.0
2025-05-20,6.18,6.18,5.9,6.0,33513.0
2025-05-21,5.98,5.98,5.74,5.82,32225.0
2025-05-22,5.8,5.8,5.66,5.69,22475.0
2025-05-23,5.66,5.78,5.66,5.77,1708.0
2025-05-26,5.76,5.87,5.71,5.87,15610.0
2025-05-27,5.72,5.8,5.71,5.73,9409.0
2025-05-28,5.73,5.8,5.71,5.71,9508.0
2025-05-29,5.72,5.77,5.71,5.73,12536.0
2025-05-30,5.72,5.75,5.65,5.71,11091.0
2025-06-02,5.68,5.69,5.66,5.67,7767.0
2025-06-03,5.67,5.67,5.46,5.46,14782.0
2025-06-04,5.44,5.65,5.44,5.65,30758.0
2025-06-05,5.65,5.69,5.56,5.63,17350.0
2025-06-06,5.6,5.6,5.47,5.58,11568.0
2025-06-09,5.51,5.68,5.49,5.65,16930.0
2025-06-10,5.57,5.66,5.57,5.57,16500.0
2025-06-11,5.6,5.87,5.6,5.7,22885.0
2025-06-12,5.7,5.705,5.6,5.67,26332.0
2025-06-13,5.6,5.68,5.54,5.54,34713.0
2025-06-16,5.6,5.86,5.57,5.81,15233.0
2025-06-17,5.71,5.78,5.7,5.7,20725.0
2025-06-18,5.7,5.76,5.57,5.57,27622.0
2025-06-19,5.57,5.59,5.5,5.56,24901.0
2025-06-20,5.58,5.77,5.57,5.62,20042.0
2025-06-23,5.57,5.77,5.57,5.68,5283.0
2025-06-24,5.65,5.87,5.65,5.77,16358.0
2025-06-25,5.77,5.77,5.68,5.7,2438.0
2025-06-26,5.71,5.72,5.65,5.67,6719.0
2025-06-27,5.7,5.7,5.49,5.54,18378.0
2025-06-30,5.55,5.58,5.46,5.56,26931.0
2025-07-02,5.55,5.69,5.55,5.65,145432.0
2025-07-03,5.57,5.73,5.54,5.61,60771.0
2025-07-04,5.59,5.65,5.55,5.6,6111.0
2025-07-07,5.56,5.82,5.56,5.61,29130.0
2025-07-08,5.52,5.65,5.51,5.61,16535.0
2025-07-09,5.75,5.75,5.53,5.65,106996.0
2025-07-10,5.58,5.65,5.52,5.56,41493.0
2025-07-11,5.55,5.57,5.47,5.5,33992.0
2025-07-14,5.5,5.57,5.46,5.53,185317.0
2025-07-15,5.51,5.535,5.46,5.49,18823.0
2025-07-16,5.52,5.52,5.44,5.44,7076.0
2025-07-17,5.37,5.555,5.36,5.46,75159.0
2025-07-18,5.46,5.56,5.36,5.36,90109.0
2025-07-21,5.31,5.355,5.28,5.32,53908.0
2025-07-22,5.31,5.445,5.28,5.3,32467.0
2025-07-23,5.32,5.37,5.26,5.28,16295.0
2025-07-24,5.3,5.385,5.3,5.37,12400.0
2025-07-25,5.37,5.43,5.31,5.39,11046.0
2025-07-28,5.31,5.54,5.3,5.53,14839.0
2025-07-29,5.37,5.44,5.3,5.31,13383.0
2025-07-30,5.31,5.31,5.15,5.15,43099.0
2025-07-31,5.2,5.25,5.01,5.09,44826.0
2025-08-01,5.09,5.47,5.09,5.42,72412.0
2025-08-05,5.5,5.64,5.35,5.55,46270.0
2025-08-06,5.62,5.7,5.475,5.57,29901.0
2025-08-07,5.59,5.64,5.5,5.51,99300.0
2025-08-08,5.51,5.585,5.4,5.4,16315.0
2025-08-11,5.4,5.41,5.26,5.29,14287.0
2025-08-12,5.29,5.49,5.2,5.49,9403.0
2025-08-13,5.5,5.88,5.5,5.81,68852.0
2025-08-14,5.75,5.81,5.55,5.8,45254.0
2025-08-15,5.75,5.84,5.75,5.8,17343.0
2025-08-18,5.76,5.99,5.75,5.96,86121.0
2025-08-19,5.95,6.4,5.95,6.33,583864.0
2025-08-20,6.3,6.49,6.18,6.4,66372.0
2025-08-21,6.38,6.46,6.15,6.15,42845.0
2025-08-22,5.87,6.34,5.8,6.26,42845.0
2025-08-25,6.16,6.26,6.1,6.15,33079.0
2025-08-26,6.13,6.29,6.13,6.25,45349.0
2025-08-27,6.3,6.59,6.28,6.54,177151.0
2025-08-28,6.57,6.65,6.42,6.42,38363.0
2025-08-29,6.4,6.45,6.385,6.41,38211.0
2025-09-02,6.4,6.41,6.2,6.2,34831.0
2025-09-03,6.2,6.27,6.16,6.25,47799.0
2025-09-04,6.24,6.4,6.19,6.35,26722.0
2025-09-05,6.5,7.05,6.5,6.68,142215.0
2025-09-08,6.66,7.05,6.5,7.0,79535.0
2025-09-09,6.67,7.05,6.67,6.99,78234.0
2025-09-10,7.05,7.21,6.99,7.18,99407.0
2025-09-11,7.17,7.23,6.99,7.19,99930.0
2025-09-12,7.19,7.24,7.05,7.13,20253.0
2025-09-15,7.25,7.36,7.06,7.32,64286.0
2025-09-16,7.3,7.35,7.12,7.12,28370.0
2025-09-17,7.15,7.79,7.15,7.74,485771.0
2025-09-18,7.52,7.99,7.52,7.95,196039.0
2025-09-19,8.0,8.0,7.73,7.81,124942.0
2025-09-22,7.8,7.85,7.62,7.66,63470.0
2025-09-23,7.66,7.69,7.55,7.64,39954.0
2025-09-24,7.6,7.8,7.39,7.46,56782.0
2025-09-25,7.38,7.59,7.33,7.41,28866.0
2025-09-26,7.42,7.42,7.21,7.3,22718.0
2025-09-29,7.23,7.37,7.23,7.29,17429.0
2025-09-30,7.13,7.38,7.13,7.29,23355.0
2025-10-01,7.3,7.39,7.25,7.25,14150.0
2025-10-02,7.23,7.4,7.2,7.36,28195.0
2025-10-03,7.32,7.55,7.32,7.52,42374.0
2025-10-06,7.51,7.68,7.4,7.49,21292.0
2025-10-07,7.44,7.58,7.4,7.5,47125.0
2025-10-08,7.49,7.55,7.46,7.47,17178.0
2025-10-09,7.34,7.43,7.3,7.39,60644.0
2025-10-10,7.36,7.53,7.27,7.27,60301.0
2025-10-14,7.28,7.4,7.21,7.24,61199.0
2025-10-15,7.25,7.64,7.18,7.31,105566.0
2025-10-16,7.31,7.47,7.29,7.36,35455.0
2025-10-17,7.35,7.39,7.28,7.38,17435.0
2025-10-20,7.37,7.57,7.33,7.34,22492.0
2025-10-21,7.55,7.55,7.26,7.45,42435.0
2025-10-22,7.44,7.715,7.39,7.6,46746.0
2025-10-23,7.54,7.75,7.4,7.61,103867.0
2025-10-24,7.51,7.71,7.48,7.56,39211.0
2025-10-27,7.58,7.68,7.56,7.63,16351.0
2025-10-28,7.63,7.63,7.5,7.5,9979.0
2025-10-29,7.5,7.5,7.33,7.34,44851.0
2025-10-30,7.35,7.36,7.26,7.27,27013.0
2025-10-31,7.24,7.36,7.2,7.36,51828.0
2025-11-03,7.32,7.36,7.08,7.36,31963.0
2025-11-04,7.0,7.05,6.74,6.76,134834.0
2025-11-05,6.79,6.81,6.66,6.78,55100.0
2025-11-06,6.77,6.77,6.52,6.62,51722.0
2025-11-07,6.56,6.7,6.335,6.36,94324.0
2025-11-10,6.36,6.48,6.25,6.25,29346.0
2025-11-11,6.1,6.4,6.1,6.18,114323.0
2025-11-12,6.05,6.445,6.05,6.36,92789.0
2025-11-13,6.25,6.33,6.1,6.19,26490.0
2025-11-14,6.15,6.15,6.045,6.11,136604.0
2025-11-17,6.04,6.11,5.995,6.07,38964.0
2025-11-18,6.45,6.45,5.99,6.01,33024.0
2025-11-19,5.9,6.07,5.86,6.02,81355.0
2025-11-20,6.09,6.21,6.06,6.1,19297.0
2025-11-21,6.06,6.295,6.06,6.24,25357.0
2025-11-24,6.29,6.29,5.99,6.06,44800.0
2025-11-25,6.08,6.42,6.07,6.39,72700.0
2025-11-26,6.42,6.68,6.42,6.54,38892.0