Date,Open,High,Low,Close,Volume
2020-07-13,1.5,2.05,1.33,1.5,1619093.0
2020-07-14,1.5,1.5,1.38,1.4,184397.0
2020-07-15,1.4,1.56,1.4,1.47,379551.0
2020-07-16,1.5,1.5,1.4,1.41,402273.0
2020-07-17,1.43,1.52,1.42,1.5,296043.0
2020-07-20,1.5,1.53,1.45,1.46,270211.0
2020-07-21,1.47,1.59,1.46,1.59,241752.0
2020-07-22,1.6,1.69,1.57,1.69,245924.0
2020-07-23,1.68,1.7,1.57,1.57,307752.0
2020-07-24,1.63,1.63,1.55,1.61,113500.0
2020-07-27,1.6,1.61,1.55,1.57,161073.0
2020-07-28,1.6,1.6,1.53,1.55,135605.0
2020-07-29,1.54,1.59,1.51,1.55,79300.0
2020-07-30,1.5,1.58,1.48,1.57,269734.0
2020-07-31,1.58,1.63,1.57,1.63,75740.0
2020-08-04,1.62,1.7,1.57,1.66,122813.0
2020-08-05,1.7,1.79,1.66,1.71,140300.0
2020-08-06,1.79,1.79,1.69,1.75,164353.0
2020-08-07,1.74,1.8,1.715,1.76,90744.0
2020-08-10,2.45,2.62,2.2,2.43,601732.0
2020-08-11,2.43,3.0,2.43,2.99,744160.0
2020-08-12,2.99,3.24,2.62,2.72,702119.0
2020-08-13,2.7,2.95,2.62,2.91,161225.0
2020-08-14,2.91,3.08,2.89,3.05,256407.0
2020-08-17,3.1,3.1,2.85,2.88,207132.0
2020-08-18,2.9,2.93,2.76,2.79,146635.0
2020-08-19,2.8,2.91,2.62,2.7,113808.0
2020-08-20,2.7,2.72,2.56,2.72,147004.0
2020-08-21,2.65,2.71,2.57,2.64,43231.0
2020-08-24,2.65,2.72,2.6,2.69,120773.0
2020-08-25,2.67,2.68,2.57,2.67,82874.0
2020-08-26,2.56,2.73,2.56,2.7,76409.0
2020-08-27,2.65,2.7,2.64,2.7,108863.0
2020-08-28,2.62,2.83,2.62,2.83,195278.0
2020-08-31,2.83,2.89,2.79,2.89,210644.0
2020-09-01,2.83,2.88,2.83,2.88,294910.0
2020-09-02,2.88,2.88,2.66,2.88,152860.0
2020-09-03,2.85,2.88,2.67,2.74,96825.0
2020-09-04,2.74,2.8,2.71,2.75,166832.0
2020-09-08,2.8,2.85,2.78,2.85,86220.0
2020-09-09,2.8,3.2,2.8,3.18,178024.0
2020-09-10,3.2,3.28,3.02,3.21,213425.0
2020-09-11,3.22,3.82,3.22,3.8,243442.0
2020-09-14,3.75,3.96,3.58,3.76,222371.0
2020-09-15,3.95,3.95,3.79,3.85,125477.0
2020-09-16,3.88,3.92,3.84,3.85,130116.0
2020-09-17,3.87,3.92,3.74,3.89,212665.0
2020-09-18,3.92,3.92,3.8,3.8,155609.0
2020-09-21,3.8,3.87,3.6,3.8,102638.0
2020-09-22,3.8,3.87,3.32,3.75,96513.0
2020-09-23,3.7,3.71,3.27,3.44,89137.0
2020-09-24,3.3,3.92,3.2,3.84,136108.0
2020-09-25,3.88,3.92,3.65,3.85,109052.0
2020-09-28,4.24,4.64,4.17,4.3,365663.0
2020-09-29,4.3,4.41,4.21,4.36,174193.0
2020-09-30,4.36,4.45,4.22,4.45,295653.0
2020-10-01,4.4,4.5,4.25,4.42,168503.0
2020-10-02,4.35,4.55,4.29,4.32,89542.0
2020-10-05,4.4,4.54,4.31,4.43,233928.0
2020-10-06,4.48,4.59,4.2,4.41,255862.0
2020-10-07,4.35,4.45,4.12,4.29,140612.0
2020-10-08,4.25,4.45,4.25,4.42,90854.0
2020-10-09,4.38,4.4,4.22,4.23,71582.0
2020-10-13,4.23,4.42,4.23,4.4,64272.0
2020-10-14,4.4,4.46,4.3,4.46,42198.0
2020-10-15,4.4,5.2,4.4,5.02,284436.0
2020-10-16,5.35,5.36,5.04,5.05,201233.0
2020-10-19,5.03,5.24,4.85,5.0,122353.0
2020-10-20,4.86,5.2,4.86,5.2,132516.0
2020-10-21,5.15,5.19,4.87,5.01,181411.0
2020-10-22,5.09,5.09,4.64,5.05,218947.0
2020-10-23,5.0,5.0,4.6,4.65,155979.0
2020-10-26,4.55,4.73,4.52,4.65,106755.0
2020-10-27,4.65,4.94,4.64,4.65,41758.0
2020-10-28,4.55,4.91,4.3,4.7,98057.0
2020-10-29,4.48,4.7,4.45,4.7,16932.0
2020-10-30,4.7,4.91,4.52,4.9,86227.0
2020-11-02,4.6,4.79,4.42,4.6,130857.0
2020-11-03,4.5,4.8,4.5,4.7,34911.0
2020-11-04,4.71,4.81,4.5,4.7,81790.0
2020-11-05,4.7,5.12,4.7,5.06,213259.0
2020-11-06,5.0,5.5,5.0,5.5,271118.0
2020-11-09,5.5,5.5,5.1,5.35,147466.0
2020-11-10,5.17,5.45,5.05,5.1,46901.0
2020-11-11,5.2,5.51,5.2,5.5,128512.0
2020-11-12,5.5,5.55,5.1,5.3,72102.0
2020-11-13,5.4,5.5,5.16,5.4,83743.0
2020-11-16,5.4,5.49,5.25,5.35,49734.0
2020-11-17,5.35,5.35,5.05,5.2,49395.0
2020-11-18,5.07,5.35,5.07,5.3,26189.0
2020-11-19,5.14,5.25,4.78,5.25,124724.0
2020-11-20,5.3,5.4,5.13,5.4,138975.0
2020-11-23,5.25,5.72,5.05,5.72,239482.0
2020-11-24,5.7,6.0,5.25,5.84,177923.0
2020-11-25,5.89,6.0,5.5,6.0,182497.0
2020-11-26,5.97,6.09,5.77,6.09,103709.0
2020-11-27,6.09,6.09,5.7,5.8,189962.0
2020-11-30,5.81,5.98,5.36,5.97,109493.0
2020-12-01,5.97,5.97,5.75,5.85,64527.0
2020-12-02,5.82,5.93,5.61,5.76,65552.0
2020-12-03,5.49,5.55,5.05,5.49,399671.0
2020-12-04,5.25,5.44,5.1,5.3,193613.0
2020-12-07,5.1,5.32,5.05,5.26,137619.0
2020-12-08,5.11,5.3,5.0,5.15,118251.0
2020-12-09,5.17,5.25,5.0,5.15,116053.0
2020-12-10,5.06,5.2,4.98,5.06,172858.0
2020-12-11,5.05,5.11,4.95,5.09,278186.0
2020-12-14,5.09,5.61,5.05,5.51,504737.0
2020-12-15,5.42,5.55,5.3,5.44,148244.0
2020-12-16,5.48,5.75,5.3,5.71,79041.0
2020-12-17,5.76,6.01,5.52,5.93,138735.0
2020-12-18,5.93,6.01,5.83,5.97,61004.0
2020-12-21,5.88,5.88,5.56,5.66,74926.0
2020-12-22,5.66,6.0,5.5,5.85,146907.0
2020-12-23,5.85,5.93,5.71,5.8,126444.0
2020-12-24,5.8,5.9,5.71,5.89,54475.0
2020-12-29,6.0,6.02,5.78,5.95,107189.0
2020-12-30,5.79,6.0,5.79,5.8,65130.0
2020-12-31,5.89,6.08,5.81,6.08,51992.0
2021-01-04,6.1,6.37,6.05,6.15,374209.0
2021-01-05,6.1,6.69,6.1,6.64,284904.0
2021-01-06,6.77,6.77,6.52,6.7,165111.0
2021-01-07,6.77,7.09,6.6,7.0,174077.0
2021-01-08,7.0,7.03,6.67,7.0,101566.0
2021-01-11,6.9,6.94,6.6,6.79,79139.0
2021-01-12,6.61,6.8,6.4,6.55,95923.0
2021-01-13,6.6,6.75,6.56,6.68,31714.0
2021-01-14,6.7,6.85,6.53,6.59,117273.0
2021-01-15,6.58,6.67,6.3,6.6,204140.0
2021-01-18,6.7,6.75,6.47,6.59,58026.0
2021-01-19,6.64,6.69,6.46,6.59,181196.0
2021-01-20,6.6,6.84,6.45,6.84,591156.0
2021-01-21,6.85,6.85,6.62,6.8,51639.0
2021-01-22,6.8,6.83,6.42,6.7,70739.0
2021-01-25,6.7,6.7,6.37,6.5,54238.0
2021-01-26,6.5,6.63,6.0,6.16,101236.0
2021-01-27,6.01,6.2,5.86,5.86,145574.0
2021-01-28,5.9,6.33,5.85,6.33,72390.0
2021-01-29,6.06,6.41,6.0,6.0,62310.0
2021-02-01,6.0,6.08,5.8,6.0,77199.0
2021-02-02,5.82,6.09,5.81,6.02,22398.0
2021-02-03,6.02,6.49,5.9,6.01,188241.0
2021-02-04,5.95,6.3,5.95,6.25,78234.0
2021-02-05,6.01,6.6,6.01,6.32,114578.0
2021-02-08,6.35,6.35,5.95,6.15,59413.0
2021-02-09,6.05,6.15,5.76,6.15,127743.0
2021-02-10,5.9,6.15,5.73,6.15,254129.0
2021-02-11,5.9,6.15,5.85,6.15,240246.0
2021-02-12,5.95,6.15,5.88,6.15,91939.0
2021-02-16,6.1,6.9,5.9,6.15,961008.0
2021-02-17,6.92,6.95,6.15,6.15,250075.0
2021-02-18,6.78,6.79,6.15,6.15,357634.0
2021-02-19,6.65,7.29,6.15,6.15,333455.0
2021-02-22,7.49,7.49,7.01,7.27,223858.0
2021-02-23,7.27,7.27,6.85,7.25,204698.0
2021-02-24,7.22,7.46,7.11,7.39,133470.0
2021-02-25,7.4,7.4,7.1,7.1,300885.0
2021-02-26,7.23,7.24,6.83,7.17,144421.0
2021-03-01,7.24,7.25,6.94,6.97,299953.0
2021-03-02,7.04,7.115,6.9,7.09,137769.0
2021-03-03,7.0,7.06,6.94,6.94,65528.0
2021-03-04,6.84,6.91,6.53,6.6,173299.0
2021-03-05,6.71,6.9,6.57,6.8,43089.0
2021-03-08,6.88,6.94,6.65,6.78,60733.0
2021-03-09,6.74,6.9,6.61,6.85,61224.0
2021-03-10,6.9,7.18,6.83,7.0,62397.0
2021-03-11,6.95,7.36,6.89,7.16,100604.0
2021-03-12,7.15,7.2,6.96,7.15,57319.0
2021-03-15,7.05,7.3,7.0,7.24,202331.0
2021-03-16,7.26,7.74,7.26,7.6,96026.0
2021-03-17,7.79,8.34,7.35,8.3,90805.0
2021-03-18,8.31,8.36,8.0,8.19,45895.0
2021-03-19,8.11,8.39,7.88,8.39,41197.0
2021-03-22,8.5,8.74,8.31,8.7,319009.0
2021-03-23,9.0,9.0,8.32,8.45,58027.0
2021-03-24,8.69,8.69,8.28,8.42,66551.0
2021-03-25,8.36,8.37,7.92,8.18,69411.0
2021-03-26,8.11,8.35,8.0,8.32,37098.0
2021-03-29,8.25,9.21,8.15,9.21,142516.0
2021-03-30,9.2,9.2,8.38,8.73,108525.0
2021-03-31,8.67,9.01,8.6,8.98,82550.0
2021-04-01,8.8,9.54,8.8,9.45,228980.0
2021-04-05,9.5,9.5,9.38,9.5,76250.0
2021-04-06,9.49,9.49,9.03,9.26,151002.0
2021-04-07,9.12,9.38,9.06,9.13,35475.0
2021-04-08,9.24,9.24,8.8,8.97,180997.0
2021-04-09,9.09,9.1,8.86,9.04,53142.0
2021-04-12,8.9,8.96,8.46,8.67,110237.0
2021-04-13,8.81,8.96,8.58,8.58,47681.0
2021-04-14,8.78,9.34,8.51,9.25,310129.0
2021-04-15,9.11,9.6,9.11,9.58,77128.0
2021-04-16,9.31,9.7,9.18,9.23,82455.0
2021-04-19,9.67,9.95,8.9,9.34,394989.0
2021-04-20,9.39,9.39,8.84,8.85,55303.0
2021-04-21,8.99,9.22,8.9,9.08,54983.0
2021-04-22,9.09,9.25,8.9,8.95,64211.0
2021-04-23,9.14,9.14,8.85,9.03,67108.0
2021-04-26,9.1,9.37,9.0,9.28,78512.0
2021-04-27,9.29,9.29,9.13,9.2,61394.0
2021-04-28,9.19,9.53,9.09,9.43,90409.0
2021-04-29,9.5,9.72,9.4,9.68,134158.0
2021-04-30,9.63,9.95,9.49,9.95,374870.0
2021-05-03,9.95,10.45,9.9,10.26,230942.0
2021-05-04,10.23,10.44,10.09,10.38,86201.0
2021-05-05,10.33,10.89,10.18,10.77,103738.0
2021-05-06,10.77,11.5,10.67,11.4,260398.0
2021-05-07,11.41,11.98,11.02,11.42,130445.0
2021-05-10,11.64,11.64,11.12,11.2,149606.0
2021-05-11,11.1,11.1,10.54,10.95,173958.0
2021-05-12,11.0,11.05,10.35,10.39,219865.0
2021-05-13,10.45,10.97,10.13,10.32,308202.0
2021-05-14,10.4,10.79,10.26,10.67,230787.0
2021-05-17,10.65,11.08,10.4,10.8,152659.0
2021-05-18,10.79,11.48,10.75,11.01,215682.0
2021-05-19,10.84,11.03,10.17,11.0,233951.0
2021-05-20,10.99,11.63,10.85,10.98,213907.0
2021-05-21,11.08,11.56,10.99,11.53,181146.0
2021-05-25,11.53,12.25,11.2,12.15,379605.0
2021-05-26,12.1,12.43,11.61,12.22,312514.0
2021-05-27,12.27,13.0,12.0,12.58,410429.0
2021-05-28,12.34,12.96,12.34,12.5,159493.0
2021-05-31,12.7,12.86,11.89,12.68,193377.0
2021-06-01,12.97,12.99,11.95,12.6,136663.0
2021-06-02,12.65,12.65,11.96,12.0,78208.0
2021-06-03,11.92,11.93,11.36,11.43,134457.0
2021-06-04,11.47,11.85,11.07,11.11,103880.0
2021-06-07,11.06,11.2,10.19,11.13,230899.0
2021-06-08,11.15,11.2,10.95,11.15,101443.0
2021-06-09,11.18,12.14,11.0,11.9,165897.0
2021-06-10,11.92,12.12,11.72,11.97,115700.0
2021-06-11,11.97,12.0,11.8,11.95,75351.0
2021-06-14,11.94,12.28,11.74,12.08,214431.0
2021-06-15,12.11,12.11,11.64,11.86,230603.0
2021-06-16,12.04,12.13,11.53,12.09,113865.0
2021-06-17,11.82,11.95,11.27,11.61,254866.0
2021-06-18,11.45,11.55,11.01,11.2,228877.0
2021-06-21,11.57,11.67,10.8,11.2,222380.0
2021-06-22,11.36,11.36,10.9,11.21,161806.0
2021-06-23,11.27,11.7,11.17,11.64,121868.0
2021-06-24,11.7,11.97,11.29,11.68,407297.0
2021-06-25,11.69,11.94,11.25,11.82,200177.0
2021-06-28,11.86,11.86,11.26,11.75,259622.0
2021-06-29,11.73,11.95,11.51,11.92,106436.0
2021-06-30,11.91,12.06,11.68,12.05,170254.0
2021-07-02,11.92,12.0,11.76,11.77,107748.0
2021-07-05,11.64,11.99,11.64,11.89,39027.0
2021-07-06,11.88,12.12,11.8,11.99,69337.0
2021-07-07,12.04,12.75,11.93,12.66,135032.0
2021-07-08,12.63,12.79,12.28,12.7,117519.0
2021-07-09,12.78,13.24,12.6,13.24,198771.0
2021-07-12,13.37,13.65,12.77,13.23,199360.0
2021-07-13,13.16,13.23,12.94,13.04,59441.0
2021-07-14,13.04,13.2,12.42,12.68,107133.0
2021-07-15,12.6,13.3,12.2,13.3,625106.0
2021-07-16,13.24,13.4,12.32,12.79,149331.0
2021-07-19,12.34,12.59,11.33,11.86,295902.0
2021-07-20,12.16,13.38,12.1,12.94,215220.0
2021-07-21,13.08,13.6,12.66,13.01,150350.0
2021-07-22,13.0,13.13,12.28,12.99,191956.0
2021-07-23,13.04,13.3,12.77,13.29,95413.0
2021-07-26,13.38,13.91,13.24,13.8,111088.0
2021-07-27,13.74,14.22,13.23,14.08,156206.0
2021-07-28,14.11,14.15,13.74,14.13,113461.0
2021-07-29,14.12,14.53,13.92,14.5,130227.0
2021-07-30,14.35,14.75,14.0,14.75,154844.0
2021-08-03,15.0,15.2,14.41,14.44,145747.0
2021-08-04,14.53,15.08,13.88,15.08,132343.0
2021-08-05,14.75,14.92,14.38,14.88,155387.0
2021-08-06,14.67,14.88,14.15,14.25,159387.0
2021-08-09,14.23,14.24,13.19,13.44,167977.0
2021-08-10,13.46,13.51,13.26,13.43,124879.0
2021-08-11,13.47,13.47,12.93,13.18,139736.0
2021-08-12,12.98,13.48,12.78,13.4,154203.0
2021-08-13,13.4,13.4,13.04,13.39,50704.0
2021-08-16,13.27,13.5,12.75,13.02,105466.0
2021-08-17,12.84,13.25,12.08,12.9,162598.0
2021-08-18,12.91,12.91,11.9,12.38,167156.0
2021-08-19,11.78,11.9,11.08,11.63,357065.0
2021-08-20,11.22,11.77,11.01,11.38,224960.0
2021-08-23,11.46,11.96,11.36,11.6,250376.0
2021-08-24,11.94,12.16,11.65,11.82,181502.0
2021-08-25,11.75,12.18,11.41,11.44,176510.0
2021-08-26,11.53,11.55,11.17,11.32,106227.0
2021-08-27,11.31,11.89,11.2,11.74,145516.0
2021-08-30,11.83,11.97,11.41,11.8,135613.0
2021-08-31,11.8,11.93,11.37,11.72,193020.0
2021-09-01,11.69,11.84,11.35,11.49,78682.0
2021-09-02,11.37,12.62,11.37,12.48,141126.0
2021-09-03,12.4,12.81,11.98,12.17,215903.0
2021-09-07,12.15,12.53,11.97,12.3,107752.0
2021-09-08,12.31,12.34,12.06,12.23,75700.0
2021-09-09,12.17,12.46,12.07,12.31,95601.0
2021-09-10,12.39,12.88,12.31,12.36,68662.0
2021-09-13,12.52,12.74,12.06,12.26,88138.0
2021-09-14,12.04,13.14,12.04,13.11,138408.0
2021-09-15,13.15,13.15,12.6,13.0,126490.0
2021-09-16,12.69,12.8,12.15,12.71,180609.0
2021-09-17,12.58,13.19,11.96,13.15,281357.0
2021-09-20,12.31,13.1,11.77,11.93,259145.0
2021-09-21,12.06,12.06,11.41,11.53,120350.0
2021-09-22,11.85,12.03,11.43,11.98,159338.0
2021-09-23,11.96,11.96,11.38,11.51,116281.0
2021-09-24,11.53,11.53,10.82,10.95,167022.0
2021-09-27,10.96,11.81,10.96,11.68,297350.0
2021-09-28,11.52,11.65,10.77,10.91,265221.0
2021-09-29,11.07,11.38,10.64,10.88,100368.0
2021-09-30,10.54,11.02,10.34,11.01,194745.0
2021-10-01,11.05,12.2,10.8,12.17,379102.0
2021-10-04,12.14,12.54,11.62,11.9,129764.0
2021-10-05,11.88,12.5,11.54,12.49,251789.0
2021-10-06,12.23,12.7,12.05,12.51,227401.0
2021-10-07,12.64,13.69,12.6,13.19,229395.0
2021-10-08,13.31,13.65,12.89,13.13,188187.0
2021-10-12,13.21,13.34,12.78,13.06,211706.0
2021-10-13,13.08,13.39,12.88,13.34,241856.0
2021-10-14,13.37,14.13,13.16,13.63,233546.0
2021-10-15,13.55,14.04,13.4,13.6,226329.0
2021-10-18,13.45,14.03,13.22,13.6,218440.0
2021-10-19,13.5,13.78,13.16,13.53,290671.0
2021-10-20,13.6,13.74,13.04,13.7,195173.0
2021-10-21,13.61,13.7,13.2,13.68,128121.0
2021-10-22,13.8,13.8,12.92,13.15,165703.0
2021-10-25,13.3,13.72,13.1,13.65,241311.0
2021-10-26,13.34,13.88,13.23,13.49,289580.0
2021-10-27,13.38,13.84,13.23,13.55,329202.0
2021-10-28,13.63,14.44,13.51,14.38,368012.0
2021-10-29,14.01,14.5,13.68,14.25,141251.0
2021-11-01,14.46,14.57,13.9,14.1,188411.0
2021-11-02,14.19,14.31,13.52,13.89,205574.0
2021-11-03,14.03,14.07,13.04,13.59,272391.0
2021-11-04,13.7,13.9,13.26,13.35,153760.0
2021-11-05,13.48,13.55,12.73,12.82,165224.0
2021-11-08,12.99,13.175,12.73,12.89,211915.0
2021-11-09,12.84,13.01,12.35,12.45,126331.0
2021-11-10,12.39,12.79,12.11,12.28,171856.0
2021-11-11,12.33,12.74,12.32,12.5,155657.0
2021-11-12,12.5,12.99,12.34,12.91,254487.0
2021-11-15,12.05,12.91,12.01,12.84,231753.0
2021-11-16,12.99,13.46,12.62,13.44,438921.0
2021-11-17,13.46,13.78,13.21,13.72,330552.0
2021-11-18,13.77,14.2,13.77,13.98,1678472.0
2021-11-19,13.85,14.14,13.11,13.28,212149.0
2021-11-22,13.25,13.73,13.03,13.15,326861.0
2021-11-23,13.09,13.42,12.85,13.02,166616.0
2021-11-24,13.0,13.23,12.77,13.18,167775.0
2021-11-25,13.17,13.29,12.98,13.18,67508.0
2021-11-26,12.95,13.39,12.56,13.16,271454.0
2021-11-29,13.24,13.55,13.0,13.52,210266.0
2021-11-30,13.35,13.68,13.03,13.65,184096.0
2021-12-01,13.62,13.89,12.5,12.61,251108.0
2021-12-02,12.75,13.035,12.17,12.84,182143.0
2021-12-03,12.88,12.92,12.19,12.8,214250.0
2021-12-06,12.83,12.92,11.99,12.64,236197.0
2021-12-07,12.81,13.45,12.76,13.29,615841.0
2021-12-08,13.24,13.79,13.15,13.51,180153.0
2021-12-09,13.38,14.0,13.15,13.84,464387.0
2021-12-10,13.8,14.04,13.59,13.78,294654.0
2021-12-13,13.72,14.91,13.67,14.82,400325.0
2021-12-14,14.56,14.79,14.03,14.12,416852.0
2021-12-15,14.03,14.29,13.49,14.19,375368.0
2021-12-16,14.45,15.32,14.17,14.95,565479.0
2021-12-17,14.88,15.3,14.88,15.22,239672.0
2021-12-20,14.76,15.68,14.7,15.26,335177.0
2021-12-21,15.21,15.32,14.52,15.14,409158.0
2021-12-22,15.04,15.365,14.92,15.34,216342.0
2021-12-23,15.3,15.63,15.14,15.14,242727.0
2021-12-24,15.27,16.06,15.15,15.86,77017.0
2021-12-29,15.46,16.08,15.32,16.0,190124.0
2021-12-30,15.95,16.42,15.95,16.29,156162.0
2021-12-31,16.33,17.17,16.01,16.94,208464.0
2022-01-04,16.95,16.98,15.99,16.11,320129.0
2022-01-05,16.04,16.05,14.66,14.79,217580.0
2022-01-06,14.85,15.0,14.2,14.66,203596.0
2022-01-07,14.56,14.9,14.23,14.76,215301.0
2022-01-10,14.58,14.73,14.18,14.71,91578.0
2022-01-11,14.75,15.02,14.65,14.89,195630.0
2022-01-12,15.0,15.74,14.9,15.22,309617.0
2022-01-13,15.15,15.22,13.82,14.42,314046.0
2022-01-14,14.29,14.43,13.94,14.22,183421.0
2022-01-17,14.19,15.03,14.0,14.78,146112.0
2022-01-18,15.2,15.55,14.98,15.22,310347.0
2022-01-19,15.4,15.7,15.31,15.5,152161.0
2022-01-20,15.73,15.8,15.08,15.13,155552.0
2022-01-21,15.07,15.39,14.33,14.59,186677.0
2022-01-24,14.3,14.72,13.85,14.72,492767.0
2022-01-25,14.57,14.7,13.63,14.01,359819.0
2022-01-26,14.16,14.38,13.37,13.74,185033.0
2022-01-27,13.71,13.98,13.53,13.79,415836.0
2022-01-28,13.8,13.94,13.09,13.51,385778.0
2022-01-31,13.79,14.08,13.26,14.0,187038.0
2022-02-01,14.22,14.48,13.93,14.4,216906.0
2022-02-02,14.42,14.67,14.1,14.58,127714.0
2022-02-03,14.46,14.47,13.93,14.07,88599.0
2022-02-04,14.02,14.63,13.92,14.3,156785.0
2022-02-07,14.35,14.6,13.85,14.1,110708.0
2022-02-08,13.99,14.475,13.86,14.21,132330.0
2022-02-09,14.44,15.27,14.22,15.27,276319.0
2022-02-10,14.92,15.85,14.82,15.33,276114.0
2022-02-11,15.33,15.45,14.62,14.81,245257.0
2022-02-14,14.8,15.11,14.45,14.68,221093.0
2022-02-15,15.01,15.01,14.42,14.46,88574.0
2022-02-16,14.56,14.65,14.05,14.08,121675.0
2022-02-17,14.02,14.21,13.82,14.15,215760.0
2022-02-18,14.02,14.16,13.71,13.75,98156.0
2022-02-22,13.7,13.755,13.22,13.55,169776.0
2022-02-23,13.52,13.64,13.24,13.37,117898.0
2022-02-24,13.06,13.3,12.82,13.26,154778.0
2022-02-25,13.3,13.56,12.91,13.47,170056.0
2022-02-28,13.84,13.98,13.29,13.95,319932.0
2022-03-01,14.03,14.44,13.55,13.97,204517.0
2022-03-02,14.01,14.25,13.5,14.06,224078.0
2022-03-03,14.14,14.14,13.63,13.98,125623.0
2022-03-04,13.89,14.84,13.75,14.82,240363.0
2022-03-07,14.8,14.84,13.84,13.86,280259.0
2022-03-08,13.86,14.01,13.16,13.41,215542.0
2022-03-09,13.5,13.56,12.94,13.55,147276.0
2022-03-10,13.42,14.08,13.42,13.94,111538.0
2022-03-11,13.88,14.09,13.43,13.43,97207.0
2022-03-14,13.37,13.5,12.31,12.37,249493.0
2022-03-15,12.36,12.37,11.79,12.3,158999.0
2022-03-16,12.29,12.62,12.22,12.56,81360.0
2022-03-17,12.88,13.15,12.71,13.07,63936.0
2022-03-18,12.99,13.25,12.84,13.05,59495.0
2022-03-21,13.37,13.7,13.05,13.33,109546.0
2022-03-22,13.49,13.59,12.76,13.31,192660.0
2022-03-23,13.09,13.38,12.79,12.86,276155.0
2022-03-24,12.94,13.1,12.7,12.71,102314.0
2022-03-25,12.89,12.93,12.31,12.73,179142.0
2022-03-28,12.59,12.6,12.03,12.13,121289.0
2022-03-29,12.24,12.24,11.82,12.14,208743.0
2022-03-30,12.16,12.41,11.95,12.01,94300.0
2022-03-31,12.08,12.43,12.01,12.28,60294.0
2022-04-01,12.45,12.88,12.15,12.72,129033.0
2022-04-04,12.27,13.59,12.27,13.26,486050.0
2022-04-05,13.3,13.96,13.03,13.23,396841.0
2022-04-06,13.11,13.29,12.95,13.22,180835.0
2022-04-07,13.17,14.04,13.17,13.59,345703.0
2022-04-08,13.65,14.2,13.24,14.09,192076.0
2022-04-11,14.21,14.29,13.8,13.85,239268.0
2022-04-12,13.96,14.02,13.4,13.9,239234.0
2022-04-13,13.98,14.27,13.85,14.24,210850.0
2022-04-14,14.18,14.8,14.1,14.65,281521.0
2022-04-18,14.8,15.34,14.31,15.01,258747.0
2022-04-19,15.13,15.23,14.5,14.7,294838.0
2022-04-20,14.8,14.85,14.0,14.07,313486.0
2022-04-21,14.1,14.21,13.03,13.19,221682.0
2022-04-22,13.05,13.19,12.6,12.77,211117.0
2022-04-25,12.49,12.55,11.895,12.3,314902.0
2022-04-26,12.4,12.45,11.73,11.81,216342.0
2022-04-27,12.03,12.13,11.59,11.98,210120.0
2022-04-28,12.13,12.64,11.9,12.52,260696.0
2022-04-29,12.41,13.1,12.41,12.85,297478.0
2022-05-02,12.68,12.8,12.19,12.52,641429.0
2022-05-03,12.54,12.9,12.5,12.8,224138.0
2022-05-04,12.88,13.2,12.56,13.18,704161.0
2022-05-05,13.11,13.42,11.51,11.7,380127.0
2022-05-06,11.62,12.09,11.25,11.97,202572.0
2022-05-09,11.78,11.9,11.22,11.46,254579.0
2022-05-10,11.72,11.8,11.375,11.54,367540.0
2022-05-11,11.49,11.83,11.16,11.29,159340.0
2022-05-12,11.22,11.22,10.16,10.42,398590.0
2022-05-13,10.45,11.51,10.42,11.21,329167.0
2022-05-16,11.28,11.6,11.17,11.29,186746.0
2022-05-17,11.33,11.95,11.33,11.85,95950.0
2022-05-18,11.74,12.24,11.53,11.78,232538.0
2022-05-19,11.79,12.01,11.62,11.94,153628.0
2022-05-20,11.97,12.0,11.66,11.92,136666.0
2022-05-24,11.78,11.93,11.35,11.4,222735.0
2022-05-25,11.4,11.44,10.96,11.27,128024.0
2022-05-26,11.29,11.65,11.18,11.35,192961.0
2022-05-27,11.42,11.58,11.27,11.41,78649.0
2022-05-30,11.45,11.61,11.24,11.56,106292.0
2022-05-31,11.55,11.55,11.13,11.21,250789.0
2022-06-01,11.28,11.31,10.84,11.03,188986.0
2022-06-02,11.11,11.75,11.01,11.74,346565.0
2022-06-03,11.57,11.61,11.05,11.17,108896.0
2022-06-06,11.1,11.2,10.7,10.88,218607.0
2022-06-07,10.82,11.01,10.69,10.95,174668.0
2022-06-08,11.0,11.23,10.9,11.18,200617.0
2022-06-09,11.11,11.37,10.95,11.09,208898.0
2022-06-10,11.08,11.77,10.92,11.67,411168.0
2022-06-13,10.77,11.06,10.51,10.82,322601.0
2022-06-14,10.99,10.99,9.99,10.18,207466.0
2022-06-15,10.18,10.41,9.745,10.22,194064.0
2022-06-16,9.93,9.96,9.08,9.45,271925.0
2022-06-17,9.48,9.64,9.29,9.47,147947.0
2022-06-20,9.69,9.89,9.21,9.73,72313.0
2022-06-21,9.75,10.04,9.38,9.5,220206.0
2022-06-22,9.36,9.4,8.72,8.86,409292.0
2022-06-23,8.81,8.96,8.08,8.28,477953.0
2022-06-24,8.36,8.67,8.21,8.65,254508.0
2022-06-27,8.73,8.73,8.43,8.54,187352.0
2022-06-28,8.59,8.74,8.11,8.47,170515.0
2022-06-29,8.51,8.51,7.91,7.94,110866.0
2022-06-30,7.78,7.82,7.21,7.46,324271.0
2022-07-04,7.43,8.14,7.31,7.53,153896.0
2022-07-05,7.43,7.66,6.82,7.09,307698.0
2022-07-06,7.05,7.19,6.5,6.85,306884.0
2022-07-07,7.06,7.86,7.0,7.49,194650.0
2022-07-08,7.52,7.52,7.11,7.13,93259.0
2022-07-11,7.04,7.04,6.54,6.61,166796.0
2022-07-12,6.54,6.61,6.25,6.33,167724.0
2022-07-13,6.39,6.5,6.07,6.16,204976.0
2022-07-14,6.04,6.16,5.81,5.98,155506.0
2022-07-15,6.08,6.27,5.9,6.21,102883.0
2022-07-18,6.35,6.71,6.25,6.68,301717.0
2022-07-19,6.91,6.93,6.49,6.81,337622.0
2022-07-20,7.1,7.1,6.32,6.55,280085.0
2022-07-21,6.51,6.63,6.2,6.37,206262.0
2022-07-22,6.35,6.46,5.94,6.04,156540.0
2022-07-25,6.09,6.13,5.95,5.98,110028.0
2022-07-26,6.03,6.23,5.94,6.03,122288.0
2022-07-27,6.08,6.51,6.01,6.46,186564.0
2022-07-28,6.63,6.85,6.63,6.77,196556.0
2022-07-29,6.83,7.31,6.77,7.21,194256.0
2022-08-02,7.21,7.37,6.78,6.84,152780.0
2022-08-03,7.03,7.07,6.63,7.04,141512.0
2022-08-04,7.07,7.33,6.9,6.94,330385.0
2022-08-05,6.84,7.13,6.65,7.13,156998.0
2022-08-08,7.2,7.46,7.2,7.36,96803.0
2022-08-09,7.4,7.4,7.155,7.35,96149.0
2022-08-10,7.35,7.72,7.16,7.68,96260.0
2022-08-11,7.77,7.91,7.47,7.54,163911.0
2022-08-12,7.56,7.8,7.36,7.76,182931.0
2022-08-15,7.63,7.65,7.17,7.33,270089.0
2022-08-16,7.33,7.33,7.07,7.31,170222.0
2022-08-17,7.14,7.25,6.89,7.04,183961.0
2022-08-18,7.11,7.3,7.0,7.22,499679.0
2022-08-19,7.2,7.2,7.12,7.15,252541.0
2022-08-22,7.07,7.14,6.77,7.11,141179.0
2022-08-23,7.15,7.44,7.03,7.34,144486.0
2022-08-24,7.28,7.7,7.18,7.7,201107.0
2022-08-25,7.93,7.93,7.69,7.84,151352.0
2022-08-26,7.87,7.87,7.36,7.38,124501.0
2022-08-29,7.29,7.5,7.12,7.17,175066.0
2022-08-30,7.17,7.28,6.77,6.9,120781.0
2022-08-31,6.78,7.23,6.72,7.15,195219.0
2022-09-01,6.95,7.07,6.7,6.71,156307.0
2022-09-02,6.92,7.01,6.72,6.76,84230.0
2022-09-06,6.95,6.97,6.67,6.67,59367.0
2022-09-07,6.77,6.77,6.38,6.41,129550.0
2022-09-08,6.41,6.78,6.29,6.74,235104.0
2022-09-09,6.77,7.17,6.76,7.15,61076.0
2022-09-12,7.3,7.43,7.05,7.38,75597.0
2022-09-13,7.38,7.45,6.91,6.91,144805.0
2022-09-14,6.88,7.04,6.7,6.97,74250.0
2022-09-15,6.98,7.22,6.67,6.86,74293.0
2022-09-16,6.68,7.04,6.63,6.94,80593.0
2022-09-19,6.76,7.07,6.76,7.01,129734.0
2022-09-20,6.97,6.98,6.52,6.54,62970.0
2022-09-21,6.53,6.57,6.26,6.42,113409.0
2022-09-22,6.62,6.62,6.2,6.34,80743.0
2022-09-23,6.26,6.26,5.72,5.8,152187.0
2022-09-26,5.66,5.8,5.43,5.56,204793.0
2022-09-27,5.73,5.85,5.5,5.7,151175.0
2022-09-28,5.7,5.83,5.7,5.76,192270.0
2022-09-29,5.7,5.85,5.55,5.83,393907.0
2022-09-30,5.74,6.1,5.69,5.8,330251.0
2022-10-03,5.93,6.2,5.88,6.01,143088.0
2022-10-04,6.21,6.24,5.99,6.1,125661.0
2022-10-05,5.95,6.11,5.75,5.95,193552.0
2022-10-06,5.84,6.13,5.79,5.84,173775.0
2022-10-07,5.71,5.8,5.45,5.6,153009.0
2022-10-11,5.5,5.68,5.41,5.46,62346.0
2022-10-12,5.52,5.52,5.0,5.31,321270.0
2022-10-13,5.21,5.6,5.13,5.45,201606.0
2022-10-14,5.44,5.55,5.18,5.23,172247.0
2022-10-17,5.41,5.44,5.12,5.21,66526.0
2022-10-18,5.31,5.31,5.06,5.17,111492.0
2022-10-19,5.17,5.17,4.88,4.93,128985.0
2022-10-20,4.93,5.04,4.57,4.77,356427.0
2022-10-21,4.72,5.14,4.72,5.06,143996.0
2022-10-24,4.98,5.06,4.8,5.01,116324.0
2022-10-25,5.09,5.14,4.98,4.98,76007.0
2022-10-26,4.93,5.26,4.93,5.19,177154.0
2022-10-27,5.21,5.21,4.86,4.9,140655.0
2022-10-28,4.86,4.93,4.65,4.91,110268.0
2022-10-31,4.97,5.0,4.78,4.85,153991.0
2022-11-01,4.86,5.0,4.86,4.88,246553.0
2022-11-02,4.92,5.16,4.87,4.87,248173.0
2022-11-03,4.81,4.98,4.73,4.82,115284.0
2022-11-04,5.01,5.35,5.0,5.07,229806.0
2022-11-07,5.03,5.14,4.88,4.96,96254.0
2022-11-08,4.85,5.61,4.8,5.5,217645.0
2022-11-09,5.6,5.66,5.1,5.11,141449.0
2022-11-10,5.46,6.2,5.45,5.69,210093.0
2022-11-11,5.8,6.29,5.71,6.15,241952.0
2022-11-14,6.18,6.4,6.0,6.16,177000.0
2022-11-15,6.33,6.59,6.27,6.34,229066.0
2022-11-16,6.35,6.47,6.3,6.43,108298.0
2022-11-17,6.37,6.64,6.26,6.41,105665.0
2022-11-18,6.43,6.57,6.35,6.48,165829.0
2022-11-21,6.44,6.55,6.36,6.49,105092.0
2022-11-22,6.59,6.83,6.59,6.62,77290.0
2022-11-23,6.6,6.68,6.52,6.63,61006.0
2022-11-24,6.68,6.82,6.68,6.74,41264.0
2022-11-25,6.74,6.74,6.58,6.7,87545.0
2022-11-28,6.8,6.81,6.34,6.35,173497.0
2022-11-29,6.33,6.63,6.33,6.57,100375.0
2022-11-30,6.75,7.44,6.75,7.15,279529.0
2022-12-01,7.21,7.6,7.12,7.23,281272.0
2022-12-02,7.15,7.56,7.06,7.55,130299.0
2022-12-05,7.44,7.55,7.02,7.11,126167.0
2022-12-06,6.62,6.805,6.35,6.4,626670.0
2022-12-07,6.53,6.58,6.13,6.26,328791.0
2022-12-08,6.35,6.61,6.34,6.42,162955.0
2022-12-09,6.43,6.5,6.11,6.13,258584.0
2022-12-12,6.19,6.25,6.0,6.05,166030.0
2022-12-13,6.33,6.35,6.07,6.21,156071.0
2022-12-14,6.25,6.37,5.93,5.99,527358.0
2022-12-15,5.83,5.96,5.74,5.86,178214.0
2022-12-16,5.82,5.87,5.64,5.8,164411.0
2022-12-19,5.8,6.27,5.74,6.26,539902.0
2022-12-20,6.33,6.43,6.175,6.42,346786.0
2022-12-21,6.44,6.65,6.23,6.62,389081.0
2022-12-22,6.65,6.65,6.2,6.55,355339.0
2022-12-23,6.54,6.59,6.31,6.5,260368.0
2022-12-28,6.5,6.65,6.22,6.27,152441.0
2022-12-29,6.21,6.39,6.09,6.12,250306.0
2022-12-30,6.08,6.5,5.95,6.44,306524.0
2023-01-03,6.47,6.61,6.05,6.11,657449.0
2023-01-04,6.15,6.35,6.03,6.35,194678.0
2023-01-05,6.25,6.48,6.2,6.46,129165.0
2023-01-06,6.56,6.75,6.36,6.66,843387.0
2023-01-09,6.77,7.03,6.55,6.57,690613.0
2023-01-10,6.62,6.9,6.45,6.53,663525.0
2023-01-11,6.66,7.03,6.53,6.66,661982.0
2023-01-12,6.76,6.76,6.11,6.55,789518.0
2023-01-13,6.45,6.76,6.44,6.69,797495.0
2023-01-16,6.65,6.86,6.55,6.74,182005.0
2023-01-17,6.81,7.1,6.8,6.87,985267.0
2023-01-18,6.96,7.425,6.88,7.31,1002114.0
2023-01-19,7.36,7.53,7.21,7.49,507028.0
2023-01-20,7.45,7.45,7.27,7.32,446708.0
2023-01-23,7.44,7.45,7.33,7.37,311325.0
2023-01-24,7.38,7.42,7.1,7.21,358632.0
2023-01-25,7.12,7.23,7.03,7.16,351903.0
2023-01-26,7.2,7.25,7.035,7.09,132942.0
2023-01-27,7.02,7.22,7.0,7.11,123899.0
2023-01-30,7.08,7.11,6.9,6.94,226373.0
2023-01-31,6.94,7.0,6.75,6.95,191501.0
2023-02-01,6.95,6.96,6.7,6.88,131401.0
2023-02-02,6.94,6.98,6.63,6.86,254689.0
2023-02-03,6.92,6.99,6.77,6.93,258207.0
2023-02-06,6.97,7.06,6.37,6.41,471005.0
2023-02-07,6.44,6.61,6.2,6.46,345656.0
2023-02-08,6.62,6.75,6.45,6.51,172505.0
2023-02-09,6.59,6.6,6.23,6.32,257318.0
2023-02-10,6.31,6.34,6.03,6.15,241098.0
2023-02-13,6.15,6.25,6.06,6.12,195677.0
2023-02-14,6.1,6.29,6.01,6.26,97156.0
2023-02-15,6.16,6.33,6.08,6.3,121931.0
2023-02-16,6.26,6.35,6.15,6.2,178274.0
2023-02-17,6.21,6.3,6.08,6.12,187164.0
2023-02-21,6.15,6.17,6.05,6.1,150670.0
2023-02-22,6.08,6.2,5.79,5.84,189785.0
2023-02-23,5.9,6.03,5.87,5.94,127485.0
2023-02-24,5.79,5.79,5.6,5.69,209836.0
2023-02-27,5.73,5.79,5.66,5.73,112287.0
2023-02-28,5.76,5.8,5.64,5.72,168694.0
2023-03-01,5.73,6.09,5.73,6.03,261134.0
2023-03-02,6.0,6.05,5.87,6.0,156666.0
2023-03-03,6.0,6.2,6.0,6.0,91159.0
2023-03-06,6.05,6.05,5.73,5.85,132951.0
2023-03-07,5.79,5.85,5.55,5.59,179428.0
2023-03-08,5.6,5.7,5.43,5.5,201468.0
2023-03-09,5.45,5.68,5.41,5.49,318036.0
2023-03-10,5.51,5.51,5.13,5.13,355581.0
2023-03-13,5.11,5.54,5.09,5.41,401654.0
2023-03-14,5.48,5.49,5.145,5.23,303105.0
2023-03-15,5.26,5.26,4.99,5.11,345905.0
2023-03-16,5.07,5.22,4.97,5.15,106131.0
2023-03-17,5.17,5.24,5.05,5.23,155795.0
2023-03-20,5.23,5.315,5.14,5.15,74520.0
2023-03-21,5.18,5.2,5.11,5.13,123673.0
2023-03-22,5.12,5.2,5.05,5.13,283971.0
2023-03-23,5.18,5.49,5.14,5.19,197061.0
2023-03-24,5.16,5.57,5.05,5.57,256711.0
2023-03-27,5.55,5.81,5.5,5.7,277243.0
2023-03-28,5.7,5.8,5.46,5.56,164801.0
2023-03-29,5.72,6.18,5.7,6.01,774543.0
2023-03-30,6.19,6.54,6.18,6.33,622122.0
2023-03-31,6.35,6.68,6.21,6.55,364016.0
2023-04-03,6.6,6.6,6.26,6.5,341986.0
2023-04-04,6.5,6.6,6.15,6.16,261663.0
2023-04-05,6.16,6.3,6.0,6.09,355739.0
2023-04-06,6.04,6.455,5.96,6.35,299533.0
2023-04-10,6.35,6.35,6.1,6.13,156831.0
2023-04-11,6.16,6.33,6.04,6.22,228545.0
2023-04-12,6.33,6.47,6.23,6.33,244415.0
2023-04-13,6.45,6.89,6.415,6.81,537049.0
2023-04-14,6.86,7.22,6.8,7.19,316483.0
2023-04-17,7.22,7.36,6.98,7.36,401337.0
2023-04-18,7.2,7.5,7.18,7.42,342934.0
2023-04-19,7.3,7.38,7.21,7.3,232989.0
2023-04-20,7.22,7.42,7.22,7.35,182209.0
2023-04-21,7.31,7.31,7.09,7.15,175460.0
2023-04-24,7.08,7.17,6.99,7.17,128847.0
2023-04-25,7.06,7.06,6.83,7.0,236614.0
2023-04-26,7.05,7.25,7.02,7.16,216426.0
2023-04-27,7.09,7.18,6.99,7.13,221893.0
2023-04-28,7.13,7.13,6.835,6.97,181613.0
2023-05-01,7.01,7.1,6.85,6.85,174255.0
2023-05-02,6.85,6.95,6.78,6.84,168323.0
2023-05-03,6.84,6.9,6.71,6.71,135106.0
2023-05-04,6.71,6.71,6.4,6.4,211875.0
2023-05-05,6.46,6.71,6.42,6.67,202812.0
2023-05-08,6.77,6.88,6.6,6.68,65054.0
2023-05-09,6.63,6.82,6.52,6.66,123032.0
2023-05-10,6.77,6.77,6.41,6.52,115979.0
2023-05-11,6.4,6.62,6.21,6.25,191561.0
2023-05-12,6.27,6.46,6.27,6.37,145219.0
2023-05-15,6.39,6.77,6.25,6.61,145697.0
2023-05-16,6.55,6.55,6.28,6.39,92438.0
2023-05-17,6.45,6.45,6.14,6.15,266513.0
2023-05-18,6.12,6.33,5.92,6.14,204622.0
2023-05-19,6.1,6.21,6.02,6.07,93488.0
2023-05-23,6.03,6.03,5.78,5.8,111012.0
2023-05-24,5.75,5.75,5.54,5.61,149059.0
2023-05-25,5.61,5.635,5.5,5.57,136884.0
2023-05-26,5.73,5.73,5.51,5.69,162489.0
2023-05-29,5.6,5.69,5.47,5.6,48245.0
2023-05-30,5.7,5.85,5.515,5.56,289691.0
2023-05-31,5.5,5.61,5.31,5.56,216230.0
2023-06-01,5.66,5.87,5.52,5.83,201843.0
2023-06-02,5.93,5.95,5.76,5.9,93579.0
2023-06-05,5.89,5.97,5.8,5.83,79946.0
2023-06-06,5.83,6.0,5.76,5.97,56707.0
2023-06-07,6.0,6.22,5.97,6.06,152626.0
2023-06-08,6.06,6.22,5.79,5.83,103161.0
2023-06-09,5.93,6.0,5.85,5.88,41819.0
2023-06-12,5.76,5.88,5.65,5.78,56510.0
2023-06-13,5.82,5.945,5.8,5.94,64121.0
2023-06-14,6.09,6.09,5.69,5.78,97700.0
2023-06-15,5.79,6.04,5.76,5.94,210234.0
2023-06-16,6.0,6.02,5.81,5.94,77245.0
2023-06-19,5.93,5.93,5.79,5.9,37603.0
2023-06-20,5.81,5.84,5.68,5.82,70423.0
2023-06-21,5.79,5.79,5.625,5.72,65660.0
2023-06-22,5.72,5.77,5.57,5.74,62964.0
2023-06-23,5.61,5.61,5.4,5.49,56582.0
2023-06-26,5.42,5.53,5.37,5.44,48157.0
2023-06-27,5.45,5.565,5.36,5.55,113029.0
2023-06-28,5.55,5.68,5.49,5.67,107699.0
2023-06-29,5.63,5.66,5.48,5.61,98363.0
2023-06-30,5.53,5.93,5.52,5.92,130720.0
2023-07-04,6.0,6.38,5.95,5.95,73372.0
2023-07-05,5.99,6.05,5.89,6.04,93558.0
2023-07-06,5.95,5.95,5.75,5.77,60848.0
2023-07-07,5.78,5.83,5.69,5.78,85253.0
2023-07-10,5.72,5.89,5.72,5.72,105447.0
2023-07-11,5.74,5.92,5.66,5.75,137929.0
2023-07-12,5.79,6.04,5.71,5.83,144658.0
2023-07-13,5.86,6.35,5.74,6.22,305537.0
2023-07-14,6.21,6.25,5.89,5.93,108216.0
2023-07-17,5.9,6.1,5.89,5.93,166690.0
2023-07-18,6.02,6.2,5.85,6.13,215146.0
2023-07-19,6.08,6.23,5.8,5.86,137508.0
2023-07-20,5.87,5.98,5.68,5.76,152368.0
2023-07-21,5.84,5.94,5.63,5.65,138934.0
2023-07-24,5.68,5.68,5.48,5.65,165014.0
2023-07-25,5.67,5.93,5.66,5.82,349379.0
2023-07-26,5.82,5.89,5.75,5.85,283358.0
2023-07-27,5.87,5.87,5.62,5.65,157348.0
2023-07-28,5.61,6.19,5.59,6.15,591953.0
2023-07-31,6.15,6.58,6.06,6.53,322212.0
2023-08-01,6.39,6.45,6.28,6.38,128151.0
2023-08-02,6.32,6.41,6.24,6.25,149077.0
2023-08-03,6.24,6.58,6.24,6.58,195978.0
2023-08-04,6.56,6.63,6.48,6.54,145503.0
2023-08-08,6.4,6.54,6.24,6.45,67219.0
2023-08-09,6.43,6.43,6.24,6.32,41633.0
2023-08-10,6.31,6.5,6.17,6.25,147385.0
2023-08-11,6.22,6.38,6.16,6.35,81920.0
2023-08-14,6.35,6.4,6.17,6.22,72133.0
2023-08-15,6.14,6.22,5.71,5.72,223634.0
2023-08-16,5.7,5.77,5.61,5.77,103905.0
2023-08-17,5.8,5.88,5.64,5.66,147894.0
2023-08-18,5.7,5.73,5.57,5.71,83121.0
2023-08-21,5.72,6.05,5.72,5.88,97594.0
2023-08-22,5.92,5.96,5.69,5.76,131699.0
2023-08-23,5.72,5.87,5.7,5.77,113529.0
2023-08-24,5.7,5.82,5.59,5.65,90389.0
2023-08-25,5.6,5.82,5.57,5.74,104813.0
2023-08-28,5.78,5.84,5.57,5.65,183984.0
2023-08-29,5.65,5.79,5.6,5.77,91728.0
2023-08-30,5.65,5.93,5.6,5.9,178578.0
2023-08-31,5.85,5.98,5.79,5.93,138455.0
2023-09-01,5.84,6.01,5.83,5.97,67906.0
2023-09-05,5.94,5.95,5.65,5.65,120053.0
2023-09-06,5.6,5.64,5.5,5.64,211939.0
2023-09-07,5.47,5.64,5.43,5.5,91165.0
2023-09-08,5.52,5.53,5.29,5.36,142136.0
2023-09-11,5.4,5.59,5.31,5.32,114059.0
2023-09-12,5.4,5.42,5.24,5.3,148154.0
2023-09-13,5.3,5.41,5.2,5.21,88203.0
2023-09-14,5.29,5.36,5.1,5.2,107093.0
2023-09-15,5.17,5.33,5.13,5.3,97204.0
2023-09-18,5.3,5.3,5.1,5.18,58337.0
2023-09-19,5.13,5.18,4.99,5.04,165450.0
2023-09-20,5.0,5.1,4.93,4.99,106297.0
2023-09-21,4.9,4.93,4.79,4.85,76441.0
2023-09-22,4.89,4.96,4.86,4.92,91595.0
2023-09-25,4.89,4.9,4.76,4.79,64433.0
2023-09-26,4.75,4.85,4.73,4.76,106307.0
2023-09-27,4.87,5.37,4.87,5.24,247093.0
2023-09-28,5.28,5.36,5.18,5.35,124525.0
2023-09-29,5.33,5.545,5.12,5.26,177722.0
2023-10-02,5.13,5.38,5.0,5.05,94912.0
2023-10-03,5.39,5.95,5.3,5.8,652666.0
2023-10-04,5.76,5.86,5.46,5.66,163457.0
2023-10-05,5.62,5.86,5.62,5.7,86506.0
2023-10-06,5.62,5.92,5.62,5.86,75675.0
2023-10-10,5.9,6.17,5.9,5.95,186966.0
2023-10-11,5.93,5.97,5.77,5.83,106342.0
2023-10-12,5.82,5.83,5.64,5.79,67205.0
2023-10-13,5.74,6.01,5.72,5.85,88909.0
2023-10-16,5.9,6.09,5.86,6.02,92155.0
2023-10-17,6.0,6.03,5.89,5.97,105406.0
2023-10-18,5.93,5.93,5.75,5.79,89901.0
2023-10-19,5.78,5.85,5.65,5.74,73722.0
2023-10-20,5.77,5.78,5.6,5.75,99323.0
2023-10-23,5.71,5.73,5.55,5.62,96321.0
2023-10-24,5.57,5.78,5.55,5.75,100419.0
2023-10-25,5.8,5.92,5.59,5.7,130194.0
2023-10-26,5.59,5.68,5.38,5.53,150396.0
2023-10-27,5.58,5.89,5.54,5.83,111074.0
2023-10-30,5.77,5.95,5.49,5.58,138900.0
2023-10-31,5.51,5.72,5.46,5.48,273938.0
2023-11-01,5.46,5.63,5.195,5.24,172718.0
2023-11-02,5.31,5.41,5.18,5.21,193500.0
2023-11-03,5.29,5.34,5.08,5.11,56434.0
2023-11-06,5.16,5.16,4.86,4.96,247380.0
2023-11-07,5.0,5.09,4.86,5.07,212560.0
2023-11-08,4.93,5.1,4.86,4.87,205558.0
2023-11-09,4.86,5.01,4.73,4.8,199128.0
2023-11-10,4.8,4.88,4.6,4.84,275344.0
2023-11-13,4.87,4.9,4.71,4.72,180809.0
2023-11-14,4.75,5.11,4.67,5.05,308418.0
2023-11-15,5.07,5.4,5.05,5.11,127390.0
2023-11-16,5.19,5.24,4.99,5.11,179314.0
2023-11-17,5.01,5.23,5.0,5.18,79292.0
2023-11-20,5.17,5.27,5.11,5.25,95064.0
2023-11-21,5.24,5.39,5.07,5.07,87505.0
2023-11-22,5.06,5.23,4.96,5.0,88938.0
2023-11-23,5.05,5.08,4.95,5.03,48774.0
2023-11-24,5.04,5.04,4.95,4.95,19304.0
2023-11-27,4.95,5.01,4.82,4.88,67039.0
2023-11-28,4.87,5.17,4.86,5.11,93202.0
2023-11-29,5.0,5.23,4.99,5.08,154696.0
2023-11-30,5.15,5.175,4.97,5.05,185906.0
2023-12-01,5.05,5.44,5.0,5.42,156822.0
2023-12-04,5.39,5.5,5.28,5.36,89052.0
2023-12-05,5.34,5.34,4.95,5.14,121912.0
2023-12-06,5.11,5.11,4.8,4.9,157577.0
2023-12-07,4.86,4.97,4.84,4.94,43791.0
2023-12-08,5.07,5.14,5.0,5.14,60404.0
2023-12-11,5.12,5.15,4.57,4.6,262918.0
2023-12-12,4.6,4.61,3.98,4.01,644772.0
2023-12-13,4.09,4.29,3.975,4.26,449438.0
2023-12-14,4.59,4.64,4.38,4.41,239760.0
2023-12-15,4.39,4.46,4.13,4.14,428389.0
2023-12-18,4.17,4.25,3.99,4.04,176623.0
2023-12-19,4.06,4.18,4.02,4.15,243772.0
2023-12-20,4.11,4.14,4.03,4.08,223652.0
2023-12-21,4.06,4.2,4.03,4.14,215689.0
2023-12-22,4.21,4.22,4.14,4.15,315887.0
2023-12-27,4.15,4.15,4.11,4.12,126599.0
2023-12-28,4.11,4.11,3.97,3.99,330461.0
2023-12-29,3.98,4.17,3.96,4.13,187252.0
2024-01-02,4.09,4.45,4.09,4.29,151953.0
2024-01-03,4.24,4.29,4.02,4.06,217366.0
2024-01-04,4.06,4.08,4.0,4.03,125087.0
2024-01-05,4.03,4.13,3.97,4.13,192243.0
2024-01-08,4.14,4.14,4.03,4.08,106522.0
2024-01-09,4.05,4.25,3.99,4.21,291429.0
2024-01-10,4.18,4.18,3.97,4.0,216157.0
2024-01-11,4.37,4.48,4.05,4.21,486065.0
2024-01-12,4.33,4.47,4.23,4.32,247472.0
2024-01-15,4.35,4.39,4.28,4.32,75082.0
2024-01-16,4.33,4.33,4.05,4.06,160125.0
2024-01-17,4.02,4.05,3.86,4.02,581823.0
2024-01-18,4.03,4.04,3.88,3.88,213499.0
2024-01-19,3.9,4.0,3.75,3.98,151746.0
2024-01-22,4.0,4.08,3.9,3.9,186363.0
2024-01-23,3.88,4.04,3.88,3.97,174511.0
2024-01-24,4.04,4.19,3.92,3.92,272811.0
2024-01-25,4.01,4.13,3.94,3.98,173168.0
2024-01-26,3.98,3.98,3.86,3.9,150125.0
2024-01-29,3.93,4.05,3.88,3.99,122207.0
2024-01-30,4.03,4.05,3.9,3.9,105196.0
2024-01-31,3.9,4.01,3.85,3.85,119763.0
2024-02-01,3.84,4.02,3.84,4.0,181418.0
2024-02-02,3.99,3.99,3.85,3.92,127061.0
2024-02-05,3.95,3.96,3.65,3.73,244619.0
2024-02-06,3.71,3.88,3.69,3.78,119751.0
2024-02-07,3.75,3.8,3.7,3.75,86971.0
2024-02-08,3.75,3.79,3.69,3.72,87253.0
2024-02-09,3.72,3.75,3.65,3.68,73231.0
2024-02-12,3.63,3.82,3.62,3.8,134275.0
2024-02-13,3.7,3.73,3.61,3.63,88819.0
2024-02-14,3.7,3.72,3.6,3.66,66528.0
2024-02-15,3.7,3.85,3.7,3.78,92850.0
2024-02-16,3.8,4.04,3.79,3.94,112374.0
2024-02-20,3.98,4.0,3.73,3.73,101748.0
2024-02-21,3.74,3.9,3.67,3.88,103443.0
2024-02-22,3.84,3.97,3.79,3.79,66732.0
2024-02-23,3.79,3.84,3.75,3.83,52159.0
2024-02-26,3.83,3.84,3.73,3.77,71173.0
2024-02-27,3.77,3.81,3.74,3.8,54696.0
2024-02-28,3.79,3.8,3.7,3.72,114036.0
2024-02-29,3.72,3.865,3.66,3.69,170664.0
2024-03-01,3.73,3.96,3.7,3.9,143525.0
2024-03-04,3.9,3.98,3.83,3.86,116460.0
2024-03-05,3.8,3.91,3.76,3.91,290260.0
2024-03-06,3.94,4.01,3.82,3.97,193893.0
2024-03-07,4.01,4.25,4.01,4.18,205708.0
2024-03-08,4.2,4.25,4.045,4.13,161554.0
2024-03-11,4.04,4.12,4.04,4.1,96501.0
2024-03-12,4.1,4.15,4.07,4.11,143354.0
2024-03-13,4.15,4.55,4.08,4.49,449827.0
2024-03-14,4.52,4.6,4.27,4.37,155551.0
2024-03-15,4.34,4.53,4.32,4.37,206258.0
2024-03-18,4.4,4.41,4.27,4.3,149312.0
2024-03-19,4.26,4.3,4.13,4.18,210524.0
2024-03-20,4.19,4.43,4.11,4.37,124114.0
2024-03-21,4.46,4.47,4.32,4.39,103159.0
2024-03-22,4.31,4.38,4.26,4.26,51001.0
2024-03-25,4.4,4.4,4.25,4.34,105775.0
2024-03-26,4.39,4.52,4.3,4.44,142203.0
2024-03-27,4.46,4.73,4.45,4.7,256017.0
2024-03-28,4.77,4.83,4.66,4.78,114466.0
2024-04-01,4.59,4.82,4.49,4.67,200647.0
2024-04-02,4.66,4.79,4.52,4.78,111912.0
2024-04-03,4.83,4.96,4.76,4.88,214792.0
2024-04-04,4.96,4.99,4.77,4.79,164725.0
2024-04-05,4.85,4.85,4.73,4.79,129169.0
2024-04-08,4.86,4.96,4.72,4.87,147721.0
2024-04-09,4.95,5.01,4.83,4.89,148973.0
2024-04-10,4.9,5.07,4.76,5.07,223976.0
2024-04-11,5.1,5.1,4.77,4.89,251377.0
2024-04-12,4.98,5.15,4.88,4.94,169737.0
2024-04-15,5.03,5.21,4.78,4.83,545362.0
2024-04-16,4.77,4.85,4.57,4.67,333673.0
2024-04-17,4.69,4.79,4.5,4.56,140360.0
2024-04-18,4.6,4.68,4.52,4.6,221369.0
2024-04-19,4.57,4.59,4.43,4.5,214469.0
2024-04-22,4.5,4.58,4.38,4.4,119571.0
2024-04-23,4.36,4.59,4.32,4.53,153306.0
2024-04-24,4.49,4.67,4.49,4.62,178061.0
2024-04-25,4.57,5.01,4.51,4.98,230855.0
2024-04-26,4.97,5.59,4.92,5.56,507513.0
2024-04-29,5.55,5.6,5.32,5.46,358362.0
2024-04-30,5.37,5.42,5.1,5.1,332653.0
2024-05-01,5.15,5.26,4.94,5.14,145306.0
2024-05-02,5.14,5.28,5.01,5.25,148083.0
2024-05-03,5.33,5.36,5.17,5.26,123427.0
2024-05-06,5.36,5.55,5.22,5.54,111350.0
2024-05-07,5.51,5.63,5.44,5.49,93798.0
2024-05-08,5.4,5.44,5.15,5.16,142849.0
2024-05-09,5.11,5.31,5.01,5.25,76240.0
2024-05-10,5.22,5.45,5.09,5.15,124086.0
2024-05-13,5.32,5.36,5.15,5.24,97720.0
2024-05-14,5.25,5.43,5.18,5.27,161847.0
2024-05-15,5.42,5.43,5.12,5.26,109527.0
2024-05-16,5.26,5.36,5.18,5.19,71446.0
2024-05-17,5.28,5.43,5.19,5.43,208555.0
2024-05-21,5.49,5.49,5.17,5.24,321021.0
2024-05-22,4.97,5.07,4.76,4.8,1185237.0
2024-05-23,4.82,4.82,4.5,4.52,347434.0
2024-05-24,4.51,4.55,4.33,4.35,320258.0
2024-05-27,4.44,4.46,4.4,4.46,78232.0
2024-05-28,4.6,4.7,4.47,4.6,532167.0
2024-05-29,4.53,4.6,4.41,4.47,256936.0
2024-05-30,4.46,4.64,4.45,4.53,191207.0
2024-05-31,4.54,4.58,4.32,4.53,524286.0
2024-06-03,4.66,4.66,4.37,4.4,260527.0
2024-06-04,4.35,4.41,4.23,4.27,178834.0
2024-06-05,4.27,4.43,4.27,4.42,225666.0
2024-06-06,4.41,4.95,4.36,4.8,638504.0
2024-06-07,4.7,4.8,4.53,4.73,394785.0
2024-06-10,4.75,4.83,4.69,4.69,101127.0
2024-06-11,4.65,4.8,4.46,4.49,217044.0
2024-06-12,4.62,4.73,4.5,4.58,106701.0
2024-06-13,4.54,4.75,4.47,4.59,234191.0
2024-06-14,4.58,4.61,4.23,4.23,295051.0
2024-06-17,4.2,4.21,3.99,4.0,278314.0
2024-06-18,3.99,4.09,3.99,4.08,334245.0
2024-06-19,4.04,4.15,4.0,4.06,126398.0
2024-06-20,4.05,4.09,3.86,3.94,366265.0
2024-06-21,3.93,3.97,3.78,3.93,727556.0
2024-06-24,3.94,4.09,3.86,4.08,187326.0
2024-06-25,4.07,4.07,3.9,3.96,272268.0
2024-06-26,3.95,4.0,3.9,3.95,193007.0
2024-06-27,3.98,4.05,3.79,3.79,206339.0
2024-06-28,3.83,3.9,3.69,3.82,417934.0
2024-07-02,3.81,3.94,3.62,3.67,354049.0
2024-07-03,3.84,4.04,3.76,3.98,305706.0
2024-07-04,3.99,3.99,3.93,3.95,87884.0
2024-07-05,4.03,4.06,3.96,4.04,309327.0
2024-07-08,3.99,4.06,3.97,4.01,138301.0
2024-07-09,3.98,3.99,3.91,3.95,94760.0
2024-07-10,3.97,4.02,3.89,3.94,141510.0
2024-07-11,3.96,3.96,3.82,3.88,192568.0
2024-07-12,3.89,3.92,3.85,3.89,117624.0
2024-07-15,3.92,3.92,3.73,3.73,264255.0
2024-07-16,3.76,3.89,3.65,3.72,252310.0
2024-07-17,3.76,3.76,3.515,3.64,469346.0
2024-07-18,3.58,3.8,3.44,3.48,496910.0
2024-07-19,3.44,3.53,3.38,3.41,189461.0
2024-07-22,3.35,3.5,3.31,3.43,191142.0
2024-07-23,3.44,3.59,3.39,3.53,263312.0
2024-07-24,3.55,3.6,3.39,3.41,209858.0
2024-07-25,3.42,3.49,3.36,3.42,147616.0
2024-07-26,3.42,3.51,3.37,3.39,165484.0
2024-07-29,3.47,3.47,3.23,3.29,333014.0
2024-07-30,3.3,3.41,3.29,3.38,247483.0
2024-07-31,3.41,3.48,3.34,3.44,326082.0
2024-08-01,3.45,3.45,3.25,3.33,262357.0
2024-08-02,3.26,3.3,3.1,3.19,422504.0
2024-08-06,3.15,3.15,2.92,3.11,928389.0
2024-08-07,3.13,3.13,2.89,2.91,606757.0
2024-08-08,2.98,3.15,2.97,3.12,222331.0
2024-08-09,3.11,3.2,3.07,3.12,202869.0
2024-08-12,3.16,3.27,3.1,3.22,183813.0
2024-08-13,3.22,3.23,2.92,2.95,459666.0
2024-08-14,2.94,3.005,2.82,2.98,288954.0
2024-08-15,3.09,3.21,3.04,3.2,288815.0
2024-08-16,3.19,3.2,3.07,3.1,152485.0
2024-08-19,3.09,3.17,3.04,3.14,190351.0
2024-08-20,3.12,3.13,2.97,3.03,326087.0
2024-08-21,3.04,3.12,2.98,3.09,290949.0
2024-08-22,3.1,3.1,2.98,3.0,221967.0
2024-08-23,2.99,3.19,2.96,3.18,229597.0
2024-08-26,3.22,3.33,3.17,3.27,310616.0
2024-08-27,3.25,3.28,3.155,3.24,128772.0
2024-08-28,3.23,3.23,3.01,3.06,219164.0
2024-08-29,3.05,3.17,3.04,3.12,183545.0
2024-08-30,3.09,3.25,3.075,3.2,368098.0
2024-09-03,3.14,3.14,2.89,2.93,481734.0
2024-09-04,2.9,2.98,2.86,2.89,186525.0
2024-09-05,2.91,2.93,2.75,2.77,264657.0
2024-09-06,2.77,2.8,2.57,2.61,708537.0
2024-09-09,2.63,2.76,2.6,2.7,215236.0
2024-09-10,2.7,2.76,2.64,2.73,275362.0
2024-09-11,2.74,2.945,2.695,2.94,341415.0
2024-09-12,3.0,3.11,2.99,3.05,198532.0
2024-09-13,3.09,3.18,3.08,3.13,125030.0
2024-09-16,3.14,3.17,3.03,3.07,137452.0
2024-09-17,3.07,3.2,3.04,3.17,171681.0
2024-09-18,3.18,3.3,3.13,3.21,187385.0
2024-09-19,3.36,3.53,3.33,3.49,300313.0
2024-09-20,3.48,3.55,3.34,3.5,309499.0
2024-09-23,3.49,3.55,3.405,3.45,202247.0
2024-09-24,3.56,3.62,3.52,3.52,234985.0
2024-09-25,3.52,3.595,3.48,3.48,152324.0
2024-09-26,3.56,3.75,3.52,3.69,326351.0
2024-09-27,3.71,3.71,3.63,3.64,150616.0
2024-09-30,3.61,3.63,3.48,3.5,157005.0
2024-10-01,3.47,3.55,3.45,3.48,63839.0
2024-10-02,3.53,3.56,3.48,3.51,91460.0
2024-10-03,3.43,3.46,3.31,3.32,117360.0
2024-10-04,3.39,3.445,3.34,3.37,115221.0
2024-10-07,3.35,3.54,3.23,3.32,115392.0
2024-10-08,3.26,3.26,3.06,3.07,138166.0
2024-10-09,3.11,3.14,2.995,3.14,206820.0
2024-10-10,3.14,3.245,3.05,3.23,163847.0
2024-10-11,3.23,3.4,3.2,3.23,195637.0
2024-10-15,3.14,3.21,3.1,3.21,129155.0
2024-10-16,3.25,3.315,3.19,3.2,91590.0
2024-10-17,3.17,3.215,3.12,3.18,87418.0
2024-10-18,3.2,3.28,3.2,3.28,92305.0
2024-10-21,3.21,3.25,3.12,3.16,132270.0
2024-10-22,3.18,3.2,3.13,3.17,61827.0
2024-10-23,3.14,3.14,3.02,3.05,96863.0
2024-10-24,3.1,3.25,2.995,3.17,236255.0
2024-10-25,3.16,3.27,3.13,3.22,241547.0
2024-10-28,3.13,3.26,3.12,3.14,129520.0
2024-10-29,3.17,3.22,3.16,3.17,135407.0
2024-10-30,3.17,3.215,3.065,3.15,244607.0
2024-10-31,3.1,3.25,3.03,3.07,365247.0
2024-11-01,3.14,3.285,3.115,3.18,209826.0
2024-11-04,3.21,3.43,3.21,3.32,481149.0
2024-11-05,3.44,3.44,3.29,3.34,322173.0
2024-11-06,3.19,3.3,3.08,3.15,252361.0
2024-11-07,3.17,3.42,3.14,3.41,277625.0
2024-11-08,3.4,3.41,3.16,3.32,202933.0
2024-11-11,3.38,3.38,3.22,3.26,101699.0
2024-11-12,3.21,3.26,3.12,3.16,226579.0
2024-11-13,3.12,3.26,3.12,3.15,184359.0
2024-11-14,3.14,3.26,3.12,3.19,152312.0
2024-11-15,3.24,3.385,3.13,3.36,637075.0
2024-11-18,3.4,3.46,3.285,3.44,283868.0
2024-11-19,3.39,3.51,3.38,3.38,318025.0
2024-11-20,3.7,4.35,3.625,4.24,1416342.0
2024-11-21,4.25,4.43,4.19,4.23,826827.0
2024-11-22,4.19,4.6,4.19,4.54,720631.0
2024-11-25,4.55,4.62,4.33,4.43,342610.0
2024-11-26,4.43,4.45,4.21,4.31,312271.0
2024-11-27,4.3,4.565,4.21,4.52,647598.0
2024-11-28,4.49,4.58,4.37,4.4,197041.0
2024-11-29,4.38,4.55,4.37,4.49,428223.0
2024-12-02,4.47,4.55,4.26,4.32,201505.0
2024-12-03,4.32,4.44,4.285,4.33,182871.0
2024-12-04,4.35,4.42,4.23,4.36,231864.0
2024-12-05,4.36,4.56,4.36,4.53,458738.0
2024-12-06,4.53,4.555,4.42,4.54,235456.0
2024-12-09,4.61,4.85,4.6,4.65,396009.0
2024-12-10,4.67,4.83,4.55,4.81,554607.0
2024-12-11,4.75,4.78,4.68,4.74,238463.0
2024-12-12,4.66,4.69,4.5,4.56,355544.0
2024-12-13,4.5,4.65,4.32,4.43,503364.0
2024-12-16,4.39,4.49,4.33,4.43,356475.0
2024-12-17,4.37,4.46,4.33,4.43,343390.0
2024-12-18,4.48,4.5,4.18,4.21,368207.0
2024-12-19,4.2,4.31,4.16,4.28,294989.0
2024-12-20,4.2,4.525,4.2,4.51,190152.0
2024-12-23,4.43,4.58,4.43,4.53,314070.0
2024-12-24,4.52,4.63,4.52,4.6,55918.0
2024-12-27,4.63,4.64,4.52,4.56,148209.0
2024-12-30,4.54,4.58,4.405,4.44,201196.0
2024-12-31,4.43,4.5,4.33,4.46,198404.0
2025-01-02,4.5,4.66,4.46,4.63,188400.0
2025-01-03,4.68,4.82,4.635,4.78,308407.0
2025-01-06,4.85,5.08,4.825,5.0,263171.0
2025-01-07,5.01,5.1,4.99,5.02,292615.0
2025-01-08,4.98,5.03,4.855,4.91,263009.0
2025-01-09,4.9,4.97,4.7,4.72,109580.0
2025-01-10,4.66,4.77,4.53,4.53,143302.0
2025-01-13,4.49,4.7,4.42,4.7,209940.0
2025-01-14,4.67,4.8,4.61,4.77,119198.0
2025-01-15,4.87,5.175,4.63,5.15,228245.0
2025-01-16,5.17,5.18,5.01,5.03,144177.0
2025-01-17,5.04,5.16,5.0,5.14,235529.0
2025-01-20,5.15,5.34,5.1,5.27,176470.0
2025-01-21,5.3,5.3,5.015,5.16,293590.0
2025-01-22,5.11,5.22,5.0,5.16,191637.0
2025-01-23,5.1,5.12,4.82,4.82,741913.0
2025-01-24,4.85,5.03,4.82,4.94,274187.0
2025-01-27,4.9,5.0,4.66,4.9,482657.0
2025-01-28,4.85,4.85,4.68,4.75,228238.0
2025-01-29,4.71,4.89,4.685,4.78,159646.0
2025-01-30,4.84,4.9,4.69,4.69,531756.0
2025-01-31,4.68,4.775,4.635,4.66,166810.0
2025-02-03,4.51,4.735,4.5,4.68,151605.0
2025-02-04,4.74,5.025,4.74,4.98,301839.0
2025-02-05,4.95,5.21,4.84,5.16,349947.0
2025-02-06,5.03,5.32,5.03,5.23,247401.0
2025-02-07,5.25,5.48,5.23,5.38,370947.0
2025-02-10,5.46,5.54,5.37,5.48,369524.0
2025-02-11,5.37,5.58,5.3,5.58,249364.0
2025-02-12,5.55,5.76,5.54,5.68,362988.0
2025-02-13,5.69,5.89,5.66,5.85,388578.0
2025-02-14,5.9,5.9,5.59,5.66,252596.0
2025-02-18,5.77,5.78,5.52,5.55,255105.0
2025-02-19,5.5,5.545,5.27,5.44,286835.0
2025-02-20,5.48,5.52,5.32,5.39,217164.0
2025-02-21,5.41,5.41,5.1,5.18,513775.0
2025-02-24,5.05,5.17,5.0,5.05,285479.0
2025-02-25,4.95,5.05,4.7,4.82,301014.0
2025-02-26,4.88,5.06,4.79,4.86,403318.0
2025-02-27,4.89,4.98,4.6,4.61,181893.0
2025-02-28,4.55,4.61,4.41,4.57,268831.0
2025-03-03,4.81,4.81,4.32,4.36,157490.0
2025-03-04,4.25,4.795,4.25,4.67,372290.0
2025-03-05,4.56,4.945,4.55,4.87,265580.0
2025-03-06,4.8,4.89,4.72,4.82,409372.0
2025-03-07,4.82,4.95,4.52,4.73,371498.0
2025-03-10,4.63,4.66,4.44,4.52,364801.0
2025-03-11,4.54,4.59,4.38,4.53,237709.0
2025-03-12,4.54,4.79,4.53,4.74,85979.0
2025-03-13,4.74,4.96,4.7,4.87,120121.0
2025-03-14,4.91,5.09,4.86,4.94,330467.0
2025-03-17,4.94,5.17,4.93,5.16,451724.0
2025-03-18,5.2,5.29,5.1,5.1,161976.0
2025-03-19,5.15,5.31,5.0,5.13,380225.0
2025-03-20,5.08,5.2,4.97,5.08,183985.0
2025-03-21,5.23,5.23,4.93,5.01,157529.0
2025-03-24,5.08,5.17,4.91,5.07,126717.0
2025-03-25,5.05,5.23,5.03,5.12,152715.0
2025-03-26,5.15,5.19,5.065,5.08,141799.0
2025-03-27,5.07,5.155,4.95,5.04,215260.0
2025-03-28,4.84,5.1,4.72,4.87,585794.0
2025-03-31,4.75,4.87,4.6,4.84,337789.0
2025-04-01,4.78,4.81,4.48,4.55,702521.0
2025-04-02,4.45,4.87,4.43,4.86,405010.0
2025-04-03,4.63,4.82,4.4,4.55,494574.0
2025-04-04,4.35,4.36,3.99,4.15,701485.0
2025-04-07,3.85,4.24,3.8,3.87,356198.0
2025-04-08,4.12,4.12,3.615,3.68,352177.0
2025-04-09,3.7,4.13,3.55,4.05,257202.0
2025-04-10,3.92,4.18,3.78,3.94,383689.0
2025-04-11,3.94,4.21,3.94,4.2,303534.0
2025-04-14,4.27,4.66,4.1,4.55,398865.0
2025-04-15,4.55,4.67,4.5,4.55,283897.0
2025-04-16,4.5,4.87,4.5,4.81,417664.0
2025-04-17,4.83,4.95,4.73,4.79,211059.0
2025-04-21,4.67,4.83,4.61,4.69,128684.0
2025-04-22,4.84,5.03,4.68,4.96,397117.0
2025-04-23,5.14,5.555,5.1,5.44,622091.0
2025-04-24,5.37,5.96,5.3,5.77,699723.0
2025-04-25,5.79,6.15,5.72,6.1,642266.0
2025-04-28,6.18,6.28,5.95,6.19,370069.0
2025-04-29,6.06,6.34,6.05,6.21,303152.0
2025-04-30,6.15,6.2,5.87,6.15,317499.0
2025-05-01,6.16,6.25,5.76,5.79,376565.0
2025-05-02,5.9,6.19,5.8,6.15,204017.0
2025-05-05,6.17,6.19,5.91,5.91,137670.0
2025-05-06,5.93,6.06,5.91,6.03,132759.0
2025-05-07,5.97,6.025,5.88,5.98,95418.0
2025-05-08,6.01,6.02,5.7,5.71,197413.0
2025-05-09,5.71,5.87,5.71,5.81,101611.0
2025-05-12,5.94,6.1,5.85,5.85,163734.0
2025-05-13,5.8,5.81,5.58,5.67,153115.0
2025-05-14,5.7,5.75,5.46,5.49,118970.0
2025-05-15,5.44,5.49,5.3,5.4,97655.0
2025-05-16,5.12,5.33,5.12,5.24,119338.0
2025-05-20,5.49,5.5,5.29,5.42,87896.0
2025-05-21,5.5,5.87,5.4,5.85,388194.0
2025-05-22,5.86,6.12,5.69,5.75,374383.0
2025-05-23,5.64,6.225,5.61,6.22,380647.0
2025-05-26,6.2,6.27,6.06,6.2,131798.0
2025-05-27,6.16,6.19,5.965,6.07,186907.0
2025-05-28,6.07,6.08,5.91,6.04,139279.0
2025-05-29,6.06,6.24,6.06,6.16,123828.0
2025-05-30,6.15,6.15,6.04,6.1,91510.0
2025-06-02,6.12,6.2,5.85,5.93,151247.0
2025-06-03,5.89,6.16,5.82,6.14,121871.0
2025-06-04,6.12,6.27,5.95,6.21,212456.0
2025-06-05,6.3,6.46,6.21,6.24,212183.0
2025-06-06,6.3,6.3,6.09,6.1,139903.0
2025-06-09,6.11,6.29,6.05,6.14,90343.0
2025-06-10,6.11,6.14,5.96,6.03,141177.0
2025-06-11,6.05,6.28,5.84,6.18,315111.0
2025-06-12,6.15,6.33,5.99,6.04,103455.0
2025-06-13,6.0,6.35,6.0,6.28,325604.0
2025-06-16,6.34,6.35,6.15,6.26,98937.0
2025-06-17,6.2,6.27,6.07,6.2,70183.0
2025-06-18,6.2,6.28,6.14,6.24,108702.0
2025-06-19,6.2,6.2,6.07,6.2,31430.0
2025-06-20,6.12,6.22,6.08,6.13,113292.0
2025-06-23,6.03,6.21,6.02,6.05,97018.0
2025-06-24,6.07,6.14,5.99,6.05,291457.0
2025-06-25,6.1,6.14,5.97,6.05,99044.0
2025-06-26,6.05,6.42,5.99,6.38,472624.0
2025-06-27,6.39,6.42,6.15,6.19,220188.0
2025-06-30,6.24,6.28,6.18,6.24,179121.0
2025-07-02,6.48,6.58,6.38,6.5,473997.0
2025-07-03,6.5,7.32,6.48,7.32,923962.0
2025-07-04,7.33,7.53,7.19,7.53,216120.0
2025-07-07,7.3,7.85,7.09,7.82,521903.0
2025-07-08,7.9,7.94,7.36,7.46,327528.0
2025-07-09,7.45,7.48,7.28,7.39,179898.0
2025-07-10,7.41,7.63,7.39,7.57,218820.0
2025-07-11,7.58,7.59,7.34,7.48,116445.0
2025-07-14,7.54,7.55,7.12,7.3,182486.0
2025-07-15,7.37,7.4,7.08,7.15,177581.0
2025-07-16,7.1,7.14,6.87,6.92,197114.0
2025-07-17,6.98,7.09,6.8,6.94,155721.0
2025-07-18,7.15,7.15,6.82,6.95,124151.0
2025-07-21,6.99,7.16,6.9,6.97,110108.0
2025-07-22,6.94,7.14,6.845,7.11,334800.0
2025-07-23,7.12,7.22,6.95,7.0,511970.0
2025-07-24,7.03,7.05,6.795,6.89,234771.0
2025-07-25,6.85,6.92,6.68,6.83,170555.0
2025-07-28,6.83,7.0,6.54,6.64,172721.0
2025-07-29,6.63,7.0,6.6,6.9,147949.0
2025-07-30,6.78,6.9,6.37,6.48,415401.0
2025-07-31,6.44,6.89,6.36,6.75,361202.0
2025-08-01,6.67,6.76,6.54,6.68,145922.0
2025-08-05,6.73,6.9,6.68,6.84,258233.0
2025-08-06,6.92,7.12,6.85,7.05,705045.0
2025-08-07,7.1,7.17,6.92,7.17,345923.0
2025-08-08,7.17,7.27,7.08,7.24,368938.0
2025-08-11,7.27,7.41,7.23,7.35,214092.0
2025-08-12,7.36,7.5,7.015,7.18,1179679.0
2025-08-13,7.29,7.55,7.26,7.51,415146.0
2025-08-14,7.51,7.55,7.25,7.3,182883.0
2025-08-15,7.26,7.82,7.195,7.78,235404.0
2025-08-18,7.75,7.86,7.48,7.52,294493.0
2025-08-19,7.53,7.55,7.36,7.45,193930.0
2025-08-20,7.41,7.45,7.23,7.28,213833.0
2025-08-21,7.29,7.54,7.28,7.52,149928.0
2025-08-22,7.54,7.69,7.46,7.57,140831.0
2025-08-25,7.56,7.71,7.34,7.64,166369.0
2025-08-26,7.64,7.76,7.28,7.37,543656.0
2025-08-27,7.4,7.69,7.23,7.67,443442.0
2025-08-28,7.67,7.76,7.58,7.64,229723.0
2025-08-29,7.66,7.66,7.35,7.56,195723.0
2025-09-02,7.61,7.64,7.28,7.35,259862.0
2025-09-03,7.42,7.64,7.32,7.34,310152.0
2025-09-04,7.34,7.5,7.15,7.24,249306.0
2025-09-05,7.27,7.35,7.11,7.15,318313.0
2025-09-08,7.21,7.26,7.02,7.13,230039.0
2025-09-09,7.12,7.52,7.11,7.2,506118.0
2025-09-10,7.17,7.37,7.055,7.29,422090.0
2025-09-11,7.28,7.34,7.17,7.21,152911.0
2025-09-12,7.34,7.62,7.21,7.38,224171.0
2025-09-15,7.45,7.79,7.33,7.4,418234.0
2025-09-16,7.39,7.56,7.25,7.38,189980.0
2025-09-17,7.39,7.5,6.93,7.0,265748.0
2025-09-18,7.05,7.06,6.88,7.04,190355.0
2025-09-19,7.0,7.195,6.99,7.18,218369.0
2025-09-22,7.29,7.75,7.25,7.65,750327.0
2025-09-23,7.56,7.74,7.49,7.63,345215.0
2025-09-24,7.75,8.49,7.74,8.47,619352.0
2025-09-25,8.42,8.66,8.345,8.58,591274.0
2025-09-26,8.56,8.67,8.31,8.39,239419.0
2025-09-29,8.48,9.02,8.24,8.84,662545.0
2025-09-30,8.85,8.99,8.64,8.88,288364.0
2025-10-01,8.8,9.2,8.78,8.93,420610.0
2025-10-02,9.09,9.13,8.81,8.98,228332.0
2025-10-03,9.0,9.08,8.61,8.7,359424.0
2025-10-06,8.8,8.88,8.64,8.67,260556.0
2025-10-07,8.72,8.89,8.46,8.48,294248.0
2025-10-08,8.5,8.815,8.49,8.77,278898.0
2025-10-09,8.84,8.88,8.355,8.43,231300.0
2025-10-10,8.44,8.62,8.21,8.25,347074.0
2025-10-14,8.31,8.44,8.01,8.3,325972.0
2025-10-15,8.39,8.48,8.23,8.39,226402.0
2025-10-16,8.45,8.49,8.16,8.18,343266.0
2025-10-17,8.33,8.36,7.46,7.58,491429.0
2025-10-20,7.64,7.94,7.56,7.81,444604.0
2025-10-21,7.74,7.77,7.28,7.56,342808.0
2025-10-22,7.5,7.885,7.48,7.82,375523.0
2025-10-23,8.04,8.43,7.79,8.41,592923.0
2025-10-24,8.5,8.83,8.435,8.68,295323.0
2025-10-27,8.66,8.73,8.25,8.62,477401.0
2025-10-28,8.65,9.235,8.64,8.92,455041.0
2025-10-29,8.95,9.27,8.83,8.99,333160.0
2025-10-30,8.99,9.04,8.76,8.88,245523.0
2025-10-31,9.08,9.28,8.84,9.24,337015.0
2025-11-03,9.29,9.29,8.765,9.24,252832.0
2025-11-04,8.81,9.01,8.55,8.79,567762.0
2025-11-05,8.84,9.06,8.84,8.96,236873.0
2025-11-06,9.04,9.55,9.01,9.36,373307.0
2025-11-07,9.5,9.88,9.39,9.85,428737.0
2025-11-10,9.98,10.17,9.83,10.04,218197.0
2025-11-11,10.01,10.04,9.64,9.64,233873.0
2025-11-12,9.66,9.79,9.53,9.63,194252.0
2025-11-13,9.63,9.78,9.49,9.75,204839.0
2025-11-14,9.65,9.7,9.3,9.45,256119.0
2025-11-17,9.43,9.6,9.25,9.44,131024.0
2025-11-18,9.38,9.58,9.24,9.47,134724.0
2025-11-19,9.45,10.0,9.45,9.89,203477.0
2025-11-20,9.98,10.08,9.6,9.64,368483.0
2025-11-21,9.46,9.79,9.46,9.7,212812.0
2025-11-24,9.74,10.55,9.74,10.51,356104.0
2025-11-25,10.6,10.86,10.39,10.43,280008.0
2025-11-26,10.41,11.1,10.32,10.84,341821.0