Date,Open,High,Low,Close,Volume
2017-05-02,9.6,9.95,9.6,9.95,556663.0
2017-05-03,9.94,9.94,9.5,9.73,528948.0
2017-05-04,9.7,9.7,9.01,9.01,78510.0
2017-05-05,9.0,9.6,9.0,9.6,26000.0
2017-05-08,9.41,9.58,9.21,9.25,62587.0
2017-05-09,9.29,9.29,9.1,9.2,94660.0
2017-05-10,9.2,9.49,9.125,9.49,142800.0
2017-05-11,9.49,9.5,9.25,9.5,9823.0
2017-05-12,9.65,9.7,9.6,9.7,26932.0
2017-05-15,9.8,9.89,9.79,9.89,24530.0
2017-05-16,9.79,9.85,9.65,9.79,28000.0
2017-05-17,9.85,9.85,9.65,9.65,260850.0
2017-05-18,9.5,9.65,9.4,9.5,54915.0
2017-05-19,9.5,9.8,9.22,9.65,32500.0
2017-05-23,9.85,9.93,9.85,9.93,62450.0
2017-05-24,9.93,10.1,9.9,10.1,61822.0
2017-05-25,10.0,10.05,9.85,9.9,25500.0
2017-05-26,9.9,9.95,9.6,9.94,2940.0
2017-05-29,9.95,9.95,9.85,9.9,1872.0
2017-05-30,9.91,9.91,9.45,9.72,17150.0
2017-05-31,9.7,9.7,9.5,9.7,68123.0
2017-06-01,9.8,9.8,9.66,9.66,33377.0
2017-06-02,9.68,9.7,9.5,9.6,15426.0
2017-06-05,9.5,9.5,9.5,9.5,500.0
2017-06-06,9.6,9.6,9.45,9.45,2885.0
2017-06-07,9.53,9.53,9.35,9.35,8000.0
2017-06-08,9.42,9.42,9.3,9.405,7700.0
2017-06-09,9.52,9.52,9.21,9.5,4127.0
2017-06-12,9.6,9.6,9.41,9.55,5770.0
2017-06-13,9.31,9.6,9.31,9.55,6409.0
2017-06-14,9.42,9.45,9.25,9.31,7440.0
2017-06-15,9.11,9.11,9.1,9.1,1750.0
2017-06-16,9.18,9.25,9.15,9.23,3100.0
2017-06-19,9.24,9.24,9.06,9.09,1255.0
2017-06-20,9.06,9.06,8.0,8.1,41945.0
2017-06-21,8.19,8.45,7.77,8.0,29960.0
2017-06-22,8.1,8.2,8.08,8.15,2200.0
2017-06-23,8.75,8.75,8.2,8.25,65900.0
2017-06-26,8.75,8.8,8.2,8.3,21425.0
2017-06-27,8.35,8.9,8.15,8.5,31703.0
2017-06-28,8.41,8.5,8.41,8.5,1985.0
2017-06-29,8.55,8.68,8.26,8.5,18900.0
2017-06-30,8.7,8.85,8.6,8.85,121037.0
2017-07-04,8.9,9.0,8.89,8.89,863.0
2017-07-05,8.71,9.0,8.4,8.4,3906.0
2017-07-06,8.8,8.8,8.7,8.7,230.0
2017-07-07,8.7,8.7,8.7,8.7,0.0
2017-07-10,8.03,8.7,8.03,8.42,1354.0
2017-07-11,8.6,8.7,8.5,8.7,5000.0
2017-07-12,8.5,8.5,8.4,8.4,1127.0
2017-07-13,8.31,8.5,8.3,8.3,2600.0
2017-07-14,8.25,8.28,8.0,8.24,19172.0
2017-07-17,8.55,8.55,7.79,8.1,5500.0
2017-07-18,8.01,8.6,8.0,8.6,12850.0
2017-07-19,8.59,9.5,8.5,9.01,95646.0
2017-07-20,9.05,9.45,8.56,9.45,2850.0
2017-07-21,9.25,9.25,8.6,8.85,3350.0
2017-07-24,9.0,9.0,8.51,8.9,2980.0
2017-07-25,8.9,8.96,8.9,8.9,3000.0
2017-07-26,9.4,9.59,9.37,9.5,46604.0
2017-07-27,9.06,9.25,9.06,9.25,225600.0
2017-07-28,9.47,9.6,9.23,9.6,3320.0
2017-07-31,9.59,9.59,9.16,9.4,4600.0
2017-08-01,9.54,9.6,9.41,9.59,6600.0
2017-08-02,9.36,9.36,9.25,9.25,2690.0
2017-08-03,9.28,9.29,9.28,9.29,554.0
2017-08-04,9.4,9.65,9.29,9.65,55969.0
2017-08-08,9.62,9.8,9.4,9.4,24400.0
2017-08-09,9.83,9.83,9.2,9.35,1541.0
2017-08-10,9.41,9.41,9.33,9.36,55029.0
2017-08-11,9.44,9.45,9.41,9.42,740.0
2017-08-14,9.15,9.42,9.15,9.42,5.0
2017-08-15,9.32,9.36,9.17,9.235,850.0
2017-08-16,9.25,9.25,8.51,9.05,13333.0
2017-08-17,9.14,9.17,8.8,9.0,3440.0
2017-08-18,9.05,9.05,8.55,8.82,5718.0
2017-08-21,8.84,9.15,8.84,9.15,8744.0
2017-08-22,8.96,9.19,8.96,9.0,26927.0
2017-08-23,9.16,9.37,9.16,9.37,1100.0
2017-08-24,9.02,9.11,8.91,9.0,3100.0
2017-08-25,9.3,9.5,9.23,9.5,4535.0
2017-08-28,9.27,9.27,9.27,9.27,594.0
2017-08-29,9.38,9.42,9.15,9.25,5884.0
2017-08-30,9.11,9.2,9.11,9.15,576.0
2017-08-31,9.2,9.25,9.02,9.25,5500.0
2017-09-01,9.3,9.31,9.3,9.3,2268.0
2017-09-05,9.32,9.45,9.32,9.45,400.0
2017-09-06,9.44,9.65,9.19,9.49,56376.0
2017-09-07,9.74,9.74,9.41,9.5,1400.0
2017-09-08,9.41,9.55,9.2,9.55,11100.0
2017-09-11,9.0,9.08,9.0,9.06,3250.0
2017-09-12,9.5,9.64,9.3,9.6,135161.0
2017-09-13,9.54,10.0,9.5,9.87,59660.0
2017-09-14,9.97,10.02,9.55,9.95,42780.0
2017-09-15,9.99,10.1,9.99,10.08,136555.0
2017-09-18,9.93,10.0,9.78,9.78,2900.0
2017-09-19,9.87,10.0,9.85,10.0,134839.0
2017-09-20,10.0,10.44,10.0,10.35,293976.0
2017-09-21,10.44,10.75,10.11,10.75,1048773.0
2017-09-22,10.89,10.9,10.5,10.6,17335.0
2017-09-25,10.39,10.9,10.39,10.86,46297.0
2017-09-26,10.96,10.96,10.56,10.58,49884.0
2017-09-27,10.9,10.9,10.3,10.55,23330.0
2017-09-28,10.56,10.86,10.5,10.5,19258.0
2017-09-29,10.86,10.97,10.56,10.56,84199.0
2017-10-02,10.75,10.755,10.56,10.7,7440.0
2017-10-03,10.85,11.25,10.66,11.1,308100.0
2017-10-04,11.25,11.25,10.9,11.0,5427.0
2017-10-05,11.1,11.25,11.0,11.105,11301.0
2017-10-06,11.48,11.48,11.15,11.35,8535.0
2017-10-10,11.48,11.48,10.79,11.0,26321.0
2017-10-11,11.18,11.37,11.05,11.14,301173.0
2017-10-12,11.46,11.46,10.83,11.06,105504.0
2017-10-13,11.12,11.31,11.12,11.14,4268.0
2017-10-16,11.44,11.44,11.02,11.02,5235.0
2017-10-17,11.0,11.03,10.8,11.0,26683.0
2017-10-18,11.23,11.23,11.0,11.15,31540.0
2017-10-19,11.07,11.11,11.0,11.01,1600.0
2017-10-20,11.01,11.48,10.71,11.18,20030.0
2017-10-23,11.2,11.48,11.2,11.3,9100.0
2017-10-24,11.3,11.54,11.3,11.54,12730.0
2017-10-25,11.74,11.75,11.27,11.75,5635.0
2017-10-26,12.05,12.48,11.9,11.9,43340.0
2017-10-27,12.0,12.14,11.77,12.0,448299.0
2017-10-30,12.03,12.45,12.03,12.45,85025.0
2017-10-31,12.48,12.48,11.94,12.25,433372.0
2017-11-01,12.38,12.45,12.13,12.33,12541.0
2017-11-02,12.35,12.48,11.5,11.5,51249.0
2017-11-03,11.84,12.27,11.67,12.27,99291.0
2017-11-06,12.15,12.75,12.11,12.75,48882.0
2017-11-07,12.66,13.2,12.66,13.2,16351.0
2017-11-08,13.21,15.93,13.21,13.46,247448.0
2017-11-09,13.6,13.6,12.88,13.49,58167.0
2017-11-10,13.5,13.73,13.05,13.05,243305.0
2017-11-13,13.23,13.23,12.66,12.74,18565.0
2017-11-14,12.2,12.2,12.05,12.08,252552.0
2017-11-15,12.0,12.01,11.75,11.85,94760.0
2017-11-16,11.8,11.8,11.76,11.76,32402.0
2017-11-17,11.9,11.9,11.5,11.9,35984.0
2017-11-20,11.87,11.92,11.71,11.75,21702.0
2017-11-21,11.9,11.97,11.8,11.9,16905.0
2017-11-22,12.0,12.0,11.8,11.81,19450.0
2017-11-23,11.81,11.95,11.64,11.9,20127.0
2017-11-24,11.9,11.9,11.81,11.9,10478.0
2017-11-27,11.95,11.95,11.82,11.86,45748.0
2017-11-28,11.86,11.88,11.84,11.84,4465.0
2017-11-29,11.82,11.95,11.8,11.82,56730.0
2017-11-30,11.85,12.24,11.84,12.24,156080.0
2017-12-01,12.19,12.2,11.85,11.99,149595.0
2017-12-04,12.11,12.11,11.9,12.02,433344.0
2017-12-05,11.94,12.05,11.58,12.05,110540.0
2017-12-06,12.0,12.05,11.9,12.0,423724.0
2017-12-07,12.03,12.1,11.95,12.09,42297.0
2017-12-08,12.0,12.03,11.92,12.0,85625.0
2017-12-11,12.0,12.01,11.8,11.98,52293.0
2017-12-12,11.93,12.0,11.63,11.72,37651.0
2017-12-13,11.85,11.86,11.36,11.57,82194.0
2017-12-14,11.47,11.54,11.4,11.46,22026.0
2017-12-15,11.5,11.51,11.16,11.16,28306.0
2017-12-18,11.2,11.2,10.6,10.7,202280.0
2017-12-19,10.89,10.89,10.45,10.69,118555.0
2017-12-20,10.63,10.86,10.63,10.75,41472.0
2017-12-21,10.77,10.77,10.66,10.74,17976.0
2017-12-22,10.69,10.73,10.49,10.51,44200.0
2017-12-27,10.8,10.83,10.3,10.3,74050.0
2017-12-28,10.3,10.5,10.3,10.42,11855.0
2017-12-29,10.37,10.5,10.1,10.26,25867.0
2018-01-02,10.96,10.96,10.27,10.75,16659.0
2018-01-03,10.5,11.3,10.5,11.0,70934.0
2018-01-04,11.14,11.38,11.07,11.35,10425.0
2018-01-05,11.35,11.8,11.0,11.65,439135.0
2018-01-08,11.94,12.0,11.8,11.85,129316.0
2018-01-09,12.0,12.2,11.87,12.05,149758.0
2018-01-10,12.25,12.25,12.0,12.16,140076.0
2018-01-11,12.23,12.55,12.01,12.21,264266.0
2018-01-12,12.35,12.35,12.02,12.06,124307.0
2018-01-15,12.27,12.27,11.89,12.0,196736.0
2018-01-16,12.01,12.01,11.63,11.7,40167.0
2018-01-17,11.6,11.9,11.6,11.75,43316.0
2018-01-18,11.75,11.75,11.54,11.55,9450.0
2018-01-19,11.59,11.65,11.5,11.56,17346.0
2018-01-22,11.56,11.7,11.54,11.55,23614.0
2018-01-23,11.54,11.75,11.54,11.7,78511.0
2018-01-24,11.7,11.7,11.5,11.51,15614.0
2018-01-25,11.63,11.69,11.5,11.51,10867.0
2018-01-26,11.69,11.69,11.54,11.6,1207.0
2018-01-29,11.58,11.58,11.1,11.12,75058.0
2018-01-30,10.96,10.96,10.05,10.65,124899.0
2018-01-31,10.65,10.86,10.61,10.74,14289.0
2018-02-01,10.75,10.75,10.5,10.53,15405.0
2018-02-02,10.45,10.59,10.25,10.51,22659.0
2018-02-05,10.3,10.59,10.22,10.31,17668.0
2018-02-06,10.31,10.71,10.28,10.59,9669.0
2018-02-07,10.61,10.62,9.8,10.05,45125.0
2018-02-08,10.0,10.27,9.82,9.85,25187.0
2018-02-09,10.41,10.49,9.11,10.0,89840.0
2018-02-12,10.3,10.82,10.29,10.66,51951.0
2018-02-13,10.69,10.82,10.16,10.21,104995.0
2018-02-14,10.17,10.21,10.02,10.05,183624.0
2018-02-15,10.05,10.1,9.89,9.99,31002.0
2018-02-16,9.91,10.1,9.88,9.99,52211.0
2018-02-20,10.02,10.04,9.91,9.92,15292.0
2018-02-21,9.88,10.0,9.85,9.95,26514.0
2018-02-22,10.01,10.02,9.69,9.8,33319.0
2018-02-23,9.39,9.6,9.24,9.31,306980.0
2018-02-26,9.38,9.44,9.33,9.41,181209.0
2018-02-27,9.4,9.47,9.35,9.4,140479.0
2018-02-28,9.45,9.46,9.25,9.31,135730.0
2018-03-01,9.37,9.37,9.25,9.3,18906.0
2018-03-02,9.29,9.4,9.27,9.34,82061.0
2018-03-05,9.22,9.4,9.2,9.29,46312.0
2018-03-06,9.37,9.38,9.3,9.33,27312.0
2018-03-07,9.33,9.42,9.25,9.32,100386.0
2018-03-08,9.37,9.37,9.21,9.26,58256.0
2018-03-09,9.33,9.39,9.24,9.26,98596.0
2018-03-12,9.25,9.3,9.2,9.2,32147.0
2018-03-13,9.24,9.29,9.15,9.15,27948.0
2018-03-14,9.22,9.23,9.11,9.12,23692.0
2018-03-15,9.04,9.06,8.79,8.87,172625.0
2018-03-16,8.99,9.2,8.96,9.2,167233.0
2018-03-19,9.25,9.25,9.11,9.21,129828.0
2018-03-20,9.25,9.42,9.25,9.4,62731.0
2018-03-21,9.37,9.95,9.33,9.95,232830.0
2018-03-22,9.83,9.84,9.59,9.67,69018.0
2018-03-23,9.69,9.88,9.52,9.57,315825.0
2018-03-26,9.75,9.93,9.51,9.93,146114.0
2018-03-27,9.84,9.84,9.7,9.73,71953.0
2018-03-28,9.86,9.86,9.62,9.75,127339.0
2018-03-29,9.77,9.8,9.62,9.77,97095.0
2018-04-02,9.76,9.77,9.31,9.34,82309.0
2018-04-03,9.37,9.77,9.37,9.69,127482.0
2018-04-04,9.72,10.13,9.57,10.07,287689.0
2018-04-05,10.15,11.05,10.15,10.69,247816.0
2018-04-06,10.58,10.65,10.16,10.24,119775.0
2018-04-09,10.25,10.45,10.12,10.12,53014.0
2018-04-10,10.32,10.59,10.3,10.48,53578.0
2018-04-11,10.48,10.62,10.25,10.5,171376.0
2018-04-12,10.48,10.6,10.27,10.49,279983.0
2018-04-13,10.56,10.77,10.43,10.6,474697.0
2018-04-16,10.64,10.72,10.36,10.5,47264.0
2018-04-17,10.48,10.53,10.0,10.37,90590.0
2018-04-18,10.49,10.8,10.31,10.75,679252.0
2018-04-19,10.8,11.1,10.63,10.63,152695.0
2018-04-20,10.63,10.78,10.45,10.5,83389.0
2018-04-23,10.47,10.79,10.28,10.74,358027.0
2018-04-24,10.75,11.1,10.43,10.58,478836.0
2018-04-25,10.58,11.39,10.4,11.3,284230.0
2018-04-26,11.33,11.56,11.18,11.35,120058.0
2018-04-27,11.35,11.35,11.09,11.16,50310.0
2018-04-30,11.14,11.37,11.02,11.12,63732.0
2018-05-01,11.14,11.35,11.0,11.1,142940.0
2018-05-02,11.11,11.86,11.11,11.65,213077.0
2018-05-03,11.65,11.75,11.22,11.63,130125.0
2018-05-04,11.56,11.72,11.42,11.6,229532.0
2018-05-07,11.75,12.1,11.61,11.61,233863.0
2018-05-08,11.94,12.03,11.51,11.98,271603.0
2018-05-09,12.2,12.54,11.87,11.97,434796.0
2018-05-10,12.01,12.3,11.9,12.07,206283.0
2018-05-11,12.03,12.41,12.0,12.12,159167.0
2018-05-14,12.14,12.4,12.1,12.33,113589.0
2018-05-15,12.3,12.46,12.3,12.34,270919.0
2018-05-16,12.29,12.68,12.26,12.27,103796.0
2018-05-17,12.3,12.52,12.24,12.29,415640.0
2018-05-18,12.59,12.7,12.27,12.6,194614.0
2018-05-22,12.74,12.99,12.61,12.72,208946.0
2018-05-23,12.6,12.72,12.5,12.59,108989.0
2018-05-24,12.6,12.6,12.01,12.23,102316.0
2018-05-25,12.11,12.11,11.55,11.76,133659.0
2018-05-28,11.71,12.09,11.61,11.84,63514.0
2018-05-29,11.81,11.84,11.47,11.57,85705.0
2018-05-30,11.7,11.85,11.62,11.8,183217.0
2018-05-31,11.74,11.87,11.67,11.67,134220.0
2018-06-01,11.64,11.96,11.6,11.62,257690.0
2018-06-04,11.57,11.57,11.02,11.08,8600.0
2018-06-05,11.07,11.32,10.94,11.19,166943.0
2018-06-06,11.22,11.3,10.98,11.15,47119.0
2018-06-07,11.15,11.47,11.15,11.33,103394.0
2018-06-08,11.49,11.49,10.9,11.03,146622.0
2018-06-11,11.03,11.15,10.9,11.1,247093.0
2018-06-12,11.09,11.1,10.66,10.72,67688.0
2018-06-13,10.86,11.03,10.7,10.83,82323.0
2018-06-14,10.85,10.94,10.42,10.46,108025.0
2018-06-15,10.44,10.47,10.2,10.39,71666.0
2018-06-18,10.32,10.55,10.32,10.36,104940.0
2018-06-19,10.38,10.38,10.13,10.2,47308.0
2018-06-20,10.28,10.48,10.13,10.35,97946.0
2018-06-21,10.36,10.4,10.25,10.29,75477.0
2018-06-22,10.38,10.67,10.38,10.58,71451.0
2018-06-25,10.63,10.76,10.43,10.57,182544.0
2018-06-26,10.61,11.08,10.61,10.99,190398.0
2018-06-27,11.19,11.55,11.08,11.29,223660.0
2018-06-28,11.32,11.32,10.93,10.96,117680.0
2018-06-29,11.0,11.13,10.81,10.98,72636.0
2018-07-03,11.05,11.05,10.61,10.61,73091.0
2018-07-04,10.69,11.1,10.69,10.82,33273.0
2018-07-05,11.09,11.34,10.73,10.81,46789.0
2018-07-06,10.71,10.71,10.54,10.58,69119.0
2018-07-09,10.63,10.81,10.56,10.76,33917.0
2018-07-10,10.84,10.84,10.56,10.56,142543.0
2018-07-11,10.58,10.86,10.56,10.56,139087.0
2018-07-12,10.61,10.66,10.38,10.47,96813.0
2018-07-13,10.47,10.62,10.12,10.3,113211.0
2018-07-16,10.27,10.27,9.83,9.9,109004.0
2018-07-17,9.85,10.05,9.85,9.94,81078.0
2018-07-18,9.84,10.21,9.8,10.16,69491.0
2018-07-19,10.17,10.31,10.04,10.21,114028.0
2018-07-20,10.21,10.27,9.69,9.98,208372.0
2018-07-23,9.97,9.97,9.53,9.54,112573.0
2018-07-24,9.6,9.75,9.45,9.47,88550.0
2018-07-25,9.57,9.75,9.38,9.46,122725.0
2018-07-26,9.43,9.66,9.18,9.59,193431.0
2018-07-27,9.7,9.82,9.36,9.46,44729.0
2018-07-30,9.5,9.51,9.19,9.21,126303.0
2018-07-31,9.21,9.31,9.09,9.27,76303.0
2018-08-01,9.4,9.45,9.04,9.24,354700.0
2018-08-02,8.94,9.01,8.31,9.01,379807.0
2018-08-03,9.26,9.26,8.44,8.71,374290.0
2018-08-07,8.92,8.92,8.45,8.51,426898.0
2018-08-08,8.54,8.57,8.08,8.34,334847.0
2018-08-09,8.35,8.51,8.03,8.41,514384.0
2018-08-10,8.38,8.48,8.23,8.34,234579.0
2018-08-13,8.48,8.48,8.08,8.13,198495.0
2018-08-14,8.14,8.14,8.0,8.05,181085.0
2018-08-15,8.02,8.1,7.59,7.65,281093.0
2018-08-16,7.73,7.8,7.57,7.66,210352.0
2018-08-17,7.75,7.96,7.5,7.67,100920.0
2018-08-20,7.69,8.07,7.61,8.0,149178.0
2018-08-21,8.09,8.21,8.0,8.01,109973.0
2018-08-22,8.03,8.24,7.91,8.15,106426.0
2018-08-23,8.17,8.17,7.78,7.91,120033.0
2018-08-24,7.95,8.18,7.93,7.96,214748.0
2018-08-27,8.13,8.13,7.93,7.97,71598.0
2018-08-28,7.96,7.96,7.58,7.67,137379.0
2018-08-29,7.68,7.68,7.37,7.43,239021.0
2018-08-30,7.44,7.5,6.93,7.0,390692.0
2018-08-31,6.9,7.01,6.63,6.9,275109.0
2018-09-04,6.9,6.92,6.475,6.54,212964.0
2018-09-05,6.52,6.52,6.03,6.12,252519.0
2018-09-06,6.12,6.14,5.9,5.98,154714.0
2018-09-07,5.86,6.13,5.72,6.08,307406.0
2018-09-10,6.15,6.15,5.8,5.85,178293.0
2018-09-11,5.93,6.2,5.76,6.06,265218.0
2018-09-12,6.11,6.11,5.85,5.88,320121.0
2018-09-13,5.89,6.07,5.84,5.87,258836.0
2018-09-14,5.88,5.91,5.67,5.8,277706.0
2018-09-17,5.78,5.91,5.72,5.85,143310.0
2018-09-18,5.88,5.97,5.8,5.83,84943.0
2018-09-19,5.81,6.26,5.77,6.03,544221.0
2018-09-20,6.07,6.14,5.57,5.73,470464.0
2018-09-21,5.64,5.64,5.3,5.52,542358.0
2018-09-24,5.52,5.86,5.5,5.86,433980.0
2018-09-25,5.85,6.01,5.72,6.0,348587.0
2018-09-26,6.0,6.03,5.55,5.57,313269.0
2018-09-27,5.58,5.64,5.43,5.47,272505.0
2018-09-28,5.5,5.82,5.38,5.79,222161.0
2018-10-01,5.85,5.96,5.69,5.86,180303.0
2018-10-02,5.84,5.84,5.5,5.51,293714.0
2018-10-03,5.55,5.55,5.26,5.52,347425.0
2018-10-04,5.5,5.63,5.31,5.36,136870.0
2018-10-05,5.36,5.36,5.0,5.07,352132.0
2018-10-09,5.05,5.08,4.84,4.94,279504.0
2018-10-10,4.94,4.94,4.74,4.78,202137.0
2018-10-11,4.74,4.74,4.42,4.58,410389.0
2018-10-12,4.58,4.72,4.49,4.51,209189.0
2018-10-15,4.57,4.59,4.33,4.47,134620.0
2018-10-16,4.46,4.75,4.4,4.67,374355.0
2018-10-17,4.69,4.71,4.38,4.42,177744.0
2018-10-18,4.43,4.44,4.08,4.12,269006.0
2018-10-19,4.11,4.33,4.1,4.32,307450.0
2018-10-22,4.34,4.34,4.04,4.09,107932.0
2018-10-23,4.0,4.1,3.65,3.9,476680.0
2018-10-24,3.87,3.89,3.52,3.58,255263.0
2018-10-25,3.6,4.03,3.575,3.89,346198.0
2018-10-26,4.0,4.45,3.79,4.41,435213.0
2018-10-29,4.53,4.53,3.88,4.07,266846.0
2018-10-30,4.02,4.11,3.63,3.79,421714.0
2018-10-31,3.87,3.95,3.71,3.73,203678.0
2018-11-01,3.81,4.04,3.65,4.04,222513.0
2018-11-02,3.94,3.94,3.56,3.68,375350.0
2018-11-05,3.7,3.81,3.63,3.79,204445.0
2018-11-06,3.8,3.91,3.615,3.73,239899.0
2018-11-07,3.76,3.92,3.68,3.91,322962.0
2018-11-08,3.94,4.1,3.29,3.33,630224.0
2018-11-09,3.2,3.2,2.8,2.85,1245617.0
2018-11-12,2.75,2.81,2.5,2.6,585148.0
2018-11-13,2.57,2.66,2.51,2.58,290844.0
2018-11-14,2.78,2.83,2.6,2.73,320943.0
2018-11-15,2.8,2.95,2.73,2.94,323477.0
2018-11-16,2.97,2.98,2.72,2.81,230785.0
2018-11-19,2.83,2.83,2.66,2.78,170251.0
2018-11-20,2.78,2.78,2.61,2.75,209404.0
2018-11-21,2.74,2.98,2.74,2.96,171099.0
2018-11-22,2.96,2.96,2.83,2.9,72787.0
2018-11-23,2.85,2.85,2.6,2.65,129974.0
2018-11-26,2.7,2.97,2.7,2.85,271338.0
2018-11-27,2.85,2.95,2.73,2.75,171181.0
2018-11-28,2.76,2.78,2.6,2.72,166583.0
2018-11-29,2.72,2.76,2.67,2.7,78365.0
2018-11-30,2.7,2.8,2.57,2.67,500205.0
2018-12-03,2.84,2.91,2.67,2.77,236241.0
2018-12-04,2.73,2.8,2.37,2.37,504319.0
2018-12-05,2.4,2.51,2.3,2.31,188806.0
2018-12-06,2.31,2.33,2.12,2.21,332629.0
2018-12-07,2.26,2.44,2.14,2.18,362490.0
2018-12-10,2.15,2.19,2.02,2.07,279514.0
2018-12-11,2.13,2.17,1.9,1.98,478563.0
2018-12-12,2.1,2.12,2.0,2.04,339533.0
2018-12-13,2.06,2.17,2.01,2.15,566327.0
2018-12-14,2.13,2.15,2.05,2.08,269495.0
2018-12-17,2.1,2.15,1.88,1.88,369859.0
2018-12-18,1.95,1.96,1.82,1.84,265272.0
2018-12-19,1.85,2.03,1.8,1.81,221275.0
2018-12-20,1.85,1.94,1.74,1.76,424230.0
2018-12-21,1.8,1.85,1.76,1.77,179484.0
2018-12-24,1.94,1.94,1.65,1.73,159097.0
2018-12-27,2.01,2.03,1.73,1.84,424229.0
2018-12-28,1.99,1.99,1.82,1.92,298181.0
2018-12-31,2.0,2.0,1.9,1.94,218971.0
2019-01-02,1.97,2.09,1.86,2.06,409944.0
2019-01-03,2.1,2.1,1.99,2.03,148027.0
2019-01-04,2.07,2.22,2.07,2.19,411926.0
2019-01-07,2.2,2.33,2.12,2.22,455665.0
2019-01-08,2.39,2.4,2.12,2.2,315993.0
2019-01-09,2.24,2.25,2.16,2.25,302922.0
2019-01-10,2.21,2.29,2.16,2.27,283714.0
2019-01-11,2.27,2.3,2.18,2.27,161143.0
2019-01-14,2.25,2.43,2.25,2.39,270591.0
2019-01-15,2.39,2.49,2.32,2.35,184718.0
2019-01-16,2.38,2.38,2.13,2.18,484106.0
2019-01-17,2.18,2.18,2.01,2.02,345336.0
2019-01-18,2.1,2.22,2.05,2.19,223873.0
2019-01-21,2.26,2.27,2.18,2.26,112006.0
2019-01-22,2.25,2.25,2.02,2.04,331271.0
2019-01-23,2.1,2.1,1.98,2.01,252968.0
2019-01-24,1.99,2.03,1.88,2.03,188128.0
2019-01-25,2.03,2.06,1.98,2.0,70645.0
2019-01-28,2.02,2.05,1.93,1.98,147734.0
2019-01-29,2.0,2.02,1.93,1.95,118432.0
2019-01-30,1.96,2.11,1.95,2.07,212625.0
2019-01-31,2.1,2.14,2.05,2.08,255393.0
2019-02-01,2.07,2.18,2.0,2.04,208571.0
2019-02-04,2.1,2.1,1.97,2.01,120645.0
2019-02-05,2.01,2.06,1.97,1.99,159442.0
2019-02-06,2.03,2.1,1.97,2.07,241374.0
2019-02-07,2.09,2.1,1.92,1.92,315243.0
2019-02-08,2.0,2.07,1.92,2.0,273952.0
2019-02-11,1.99,2.09,1.96,2.0,115623.0
2019-02-12,2.04,2.08,2.01,2.05,144391.0
2019-02-13,2.09,2.19,2.06,2.12,199582.0
2019-02-14,2.12,2.23,2.11,2.21,201355.0
2019-02-15,2.24,2.35,2.23,2.25,166169.0
2019-02-19,2.28,2.3,2.16,2.22,179822.0
2019-02-20,2.23,2.3,2.19,2.27,131161.0
2019-02-21,2.3,2.3,2.18,2.22,132750.0
2019-02-22,2.23,2.28,2.18,2.23,102018.0
2019-02-25,2.24,2.28,2.15,2.18,223907.0
2019-02-26,2.21,2.24,2.17,2.22,170362.0
2019-02-27,2.25,2.32,2.22,2.27,205950.0
2019-02-28,2.27,2.27,2.16,2.19,97947.0
2019-03-01,2.22,2.26,2.17,2.17,113942.0
2019-03-04,2.19,2.2,1.99,2.07,326125.0
2019-03-05,2.07,2.15,2.02,2.13,203460.0
2019-03-06,2.09,2.1,1.8,1.85,695812.0
2019-03-07,1.85,1.85,1.74,1.8,295679.0
2019-03-08,1.85,1.86,1.71,1.76,244580.0
2019-03-11,1.77,1.85,1.76,1.8,155639.0
2019-03-12,1.82,1.84,1.73,1.78,143783.0
2019-03-13,1.8,1.8,1.74,1.8,161928.0
2019-03-14,1.88,1.88,1.8,1.83,137612.0
2019-03-15,1.83,1.83,1.76,1.76,108090.0
2019-03-18,1.77,1.91,1.77,1.89,293903.0
2019-03-19,1.9,2.04,1.88,2.03,247136.0
2019-03-20,2.06,2.12,1.99,2.08,283620.0
2019-03-21,2.04,2.15,2.01,2.13,126413.0
2019-03-22,2.14,2.14,2.03,2.08,127000.0
2019-03-25,2.03,2.08,1.98,2.0,97753.0
2019-03-26,2.0,2.05,2.0,2.02,96534.0
2019-03-27,2.02,2.02,1.96,1.99,156265.0
2019-03-28,2.0,2.0,1.96,1.98,134591.0
2019-03-29,1.99,2.09,1.99,2.05,166550.0
2019-04-01,2.06,2.125,2.05,2.11,583685.0
2019-04-02,2.12,2.13,2.05,2.09,70594.0
2019-04-03,2.09,2.14,2.08,2.12,123452.0
2019-04-04,2.11,2.12,2.06,2.11,94655.0
2019-04-05,2.11,2.15,2.08,2.14,445631.0
2019-04-08,2.16,2.3,2.16,2.26,426701.0
2019-04-09,2.34,2.47,2.29,2.36,456855.0
2019-04-10,2.48,2.62,2.39,2.59,441410.0
2019-04-11,2.6,2.6,2.45,2.54,230206.0
2019-04-12,2.56,2.74,2.56,2.67,182358.0
2019-04-15,2.71,2.78,2.51,2.59,291960.0
2019-04-16,2.59,2.67,2.51,2.61,406037.0
2019-04-17,2.66,2.75,2.48,2.5,120090.0
2019-04-18,2.51,2.54,2.49,2.52,112246.0
2019-04-22,2.53,2.77,2.53,2.75,341475.0
2019-04-23,2.79,2.96,2.76,2.82,479657.0
2019-04-24,2.88,2.89,2.62,2.66,282711.0
2019-04-25,2.7,2.7,2.53,2.55,301457.0
2019-04-26,2.59,2.59,2.38,2.46,296700.0
2019-04-29,2.48,2.53,2.46,2.48,409435.0
2019-04-30,2.55,2.56,2.27,2.32,215727.0
2019-05-01,2.28,2.37,2.14,2.14,387779.0
2019-05-02,2.12,2.14,1.92,1.93,359924.0
2019-05-03,2.0,2.03,1.87,1.92,505779.0
2019-05-06,1.96,1.97,1.87,1.95,258698.0
2019-05-07,1.96,1.97,1.75,1.78,464558.0
2019-05-08,1.89,2.07,1.86,1.97,721573.0
2019-05-09,2.05,2.3,2.0,2.22,631575.0
2019-05-10,2.37,2.4,2.27,2.4,441522.0
2019-05-13,2.41,2.41,2.17,2.22,235267.0
2019-05-14,2.25,2.28,2.2,2.25,139211.0
2019-05-15,2.2,2.24,2.14,2.22,158157.0
2019-05-16,2.22,2.33,2.22,2.33,143003.0
2019-05-17,2.36,2.38,2.2,2.23,212819.0
2019-05-21,2.23,2.3,2.23,2.29,87877.0
2019-05-22,2.24,2.29,2.16,2.21,196205.0
2019-05-23,2.18,2.18,2.03,2.08,235223.0
2019-05-24,2.19,2.19,2.025,2.09,194312.0
2019-05-27,2.13,2.21,2.11,2.19,43072.0
2019-05-28,2.24,2.24,2.15,2.18,82514.0
2019-05-29,2.12,2.13,2.05,2.08,124458.0
2019-05-30,2.06,2.07,1.95,1.96,88100.0
2019-05-31,1.95,1.99,1.88,1.91,91682.0
2019-06-03,1.91,1.93,1.86,1.92,57431.0
2019-06-04,1.97,1.97,1.89,1.91,96511.0
2019-06-05,1.99,1.99,1.8,1.83,173607.0
2019-06-06,1.82,1.86,1.78,1.83,213424.0
2019-06-07,1.87,1.88,1.79,1.85,101288.0
2019-06-10,1.86,1.86,1.78,1.81,50082.0
2019-06-11,1.84,1.84,1.77,1.78,51377.0
2019-06-12,1.84,1.84,1.7,1.73,106009.0
2019-06-13,1.78,1.78,1.69,1.78,63171.0
2019-06-14,1.72,1.79,1.7,1.78,128595.0
2019-06-17,1.78,1.83,1.7,1.81,52050.0
2019-06-18,1.81,2.02,1.81,1.96,259528.0
2019-06-19,2.0,2.0,1.92,2.0,95107.0
2019-06-20,2.0,2.08,1.74,1.98,180980.0
2019-06-21,2.05,2.05,2.01,2.01,27255.0
2019-06-24,1.98,1.98,1.85,1.92,55917.0
2019-06-25,1.86,1.97,1.84,1.96,78823.0
2019-06-26,1.96,2.04,1.86,1.95,264013.0
2019-06-27,1.98,1.99,1.89,1.9,47900.0
2019-06-28,1.9,1.9,1.85,1.88,57265.0
2019-07-02,1.85,1.87,1.8,1.85,64128.0
2019-07-03,1.88,1.88,1.79,1.8,76587.0
2019-07-04,1.83,1.83,1.79,1.81,30025.0
2019-07-05,1.78,1.83,1.76,1.83,52361.0
2019-07-08,1.83,1.83,1.75,1.76,46787.0
2019-07-09,1.76,1.79,1.72,1.75,80658.0
2019-07-10,1.75,1.89,1.74,1.84,101523.0
2019-07-11,1.78,1.89,1.78,1.87,51898.0
2019-07-12,1.87,1.89,1.84,1.86,50659.0
2019-07-15,1.84,1.89,1.84,1.88,60600.0
2019-07-16,1.87,1.88,1.82,1.84,39400.0
2019-07-17,1.79,1.94,1.79,1.94,87335.0
2019-07-18,1.86,1.91,1.79,1.89,89976.0
2019-07-19,1.86,1.87,1.8,1.83,58268.0
2019-07-22,1.84,1.94,1.83,1.9,91204.0
2019-07-23,1.9,1.91,1.85,1.91,58260.0
2019-07-24,1.91,1.91,1.8,1.84,41616.0
2019-07-25,1.83,1.85,1.79,1.79,54398.0
2019-07-26,1.8,1.82,1.7,1.72,143160.0
2019-07-29,1.72,1.73,1.69,1.71,113393.0
2019-07-30,1.72,1.78,1.69,1.77,101568.0
2019-07-31,1.78,1.78,1.73,1.75,107151.0
2019-08-01,1.75,1.75,1.62,1.62,109609.0
2019-08-02,1.73,1.73,1.57,1.57,90739.0
2019-08-06,1.57,1.65,1.4,1.49,123001.0
2019-08-07,1.49,1.55,1.34,1.41,155646.0
2019-08-08,1.45,1.65,1.45,1.55,247585.0
2019-08-09,1.5,1.61,1.46,1.5,113508.0
2019-08-12,1.57,1.57,1.46,1.5,137306.0
2019-08-13,1.56,1.56,1.46,1.54,81368.0
2019-08-14,1.54,1.54,1.42,1.45,177841.0
2019-08-15,1.46,1.47,1.41,1.44,118486.0
2019-08-16,1.47,1.51,1.4,1.48,1504087.0
2019-08-19,1.52,1.7,1.51,1.65,75939.0
2019-08-20,1.68,1.7,1.59,1.64,31739.0
2019-08-21,1.58,1.68,1.58,1.64,38207.0
2019-08-22,1.61,1.72,1.61,1.62,37973.0
2019-08-23,1.7,1.7,1.54,1.55,45560.0
2019-08-26,1.63,1.63,1.45,1.5,51262.0
2019-08-27,1.45,1.55,1.45,1.47,33760.0
2019-08-28,1.49,1.49,1.46,1.46,23850.0
2019-08-29,1.5,1.6,1.4,1.59,179356.0
2019-08-30,1.6,1.6,1.52,1.53,23369.0
2019-09-03,1.61,1.61,1.47,1.47,67399.0
2019-09-04,1.52,1.52,1.44,1.49,102830.0
2019-09-05,1.45,1.6,1.45,1.54,135207.0
2019-09-06,1.53,1.55,1.46,1.51,106514.0
2019-09-09,1.51,1.59,1.51,1.55,54895.0
2019-09-10,1.56,1.69,1.56,1.59,273056.0
2019-09-11,1.62,1.64,1.59,1.62,315350.0
2019-09-12,1.58,1.67,1.58,1.66,40785.0
2019-09-13,1.64,1.69,1.58,1.6,94044.0
2019-09-16,1.68,1.74,1.67,1.67,364686.0
2019-09-17,1.65,1.65,1.53,1.58,76746.0
2019-09-18,1.6,1.61,1.55,1.56,71501.0
2019-09-19,1.59,1.59,1.55,1.55,11100.0
2019-09-20,1.55,1.57,1.52,1.55,112716.0
2019-09-23,1.52,1.57,1.52,1.56,13579.0
2019-09-24,1.53,1.55,1.51,1.51,49922.0
2019-09-25,1.51,1.55,1.48,1.54,40945.0
2019-09-26,1.5,1.52,1.48,1.51,6400.0
2019-09-27,1.51,1.53,1.48,1.48,13997.0
2019-09-30,1.48,1.52,1.45,1.45,21369.0
2019-10-01,1.48,1.5,1.39,1.4,49248.0
2019-10-02,1.45,1.465,1.36,1.45,75008.0
2019-10-03,1.4,1.46,1.38,1.45,71104.0
2019-10-04,1.43,1.46,1.4,1.43,42800.0
2019-10-07,1.44,1.47,1.44,1.47,35275.0
2019-10-08,1.45,1.46,1.44,1.46,42735.0
2019-10-09,1.42,1.43,1.35,1.35,35375.0
2019-10-10,1.36,1.39,1.34,1.35,35656.0
2019-10-11,1.34,1.39,1.33,1.335,90655.0
2019-10-15,1.44,1.45,1.39,1.4,110141.0
2019-10-16,1.4,1.44,1.31,1.37,166713.0
2019-10-17,1.34,1.42,1.31,1.4,129452.0
2019-10-18,1.4,1.41,1.38,1.4,30800.0
2019-10-21,1.39,1.41,1.36,1.4,50500.0
2019-10-22,1.37,1.4,1.37,1.37,24421.0
2019-10-23,1.39,1.39,1.32,1.35,39912.0
2019-10-24,1.36,1.37,1.32,1.32,23160.0
2019-10-25,1.34,1.35,1.32,1.34,27490.0
2019-10-28,1.3,1.36,1.29,1.34,35161.0
2019-10-29,1.33,1.35,1.3,1.32,35620.0
2019-10-30,1.31,1.35,1.29,1.29,29835.0
2019-10-31,1.3,1.3,1.13,1.13,149647.0
2019-11-01,1.15,1.17,1.1,1.17,109673.0
2019-11-04,1.15,1.26,1.15,1.2,71354.0
2019-11-05,1.38,1.38,1.21,1.23,24100.0
2019-11-06,1.22,1.23,1.16,1.16,62448.0
2019-11-07,1.15,1.17,1.08,1.17,121250.0
2019-11-08,1.09,1.15,1.08,1.1,244655.0
2019-11-11,1.05,1.12,1.04,1.08,112533.0
2019-11-12,1.01,1.08,1.01,1.06,40771.0
2019-11-13,1.06,1.06,0.98,1.04,116473.0
2019-11-14,1.03,1.05,1.02,1.02,160308.0
2019-11-15,1.01,1.01,0.96,1.0,101110.0
2019-11-18,0.99,1.0,0.95,0.99,68750.0
2019-11-19,0.97,0.97,0.91,0.93,54392.0
2019-11-20,0.92,0.94,0.9,0.9,50950.0
2019-11-21,0.9,0.95,0.9,0.95,223408.0
2019-11-22,0.96,0.96,0.93,0.94,20075.0
2019-11-25,0.96,0.96,0.94,0.94,20889.0
2019-11-26,0.98,0.98,0.92,0.92,25678.0
2019-11-27,0.96,1.0,0.86,0.97,63045.0
2019-11-28,1.0,1.0,0.9,1.0,65000.0
2019-11-29,1.0,1.0,0.92,0.96,33400.0
2019-12-02,0.96,0.97,0.92,0.97,84485.0
2019-12-03,0.95,1.0,0.95,1.0,38230.0
2019-12-04,1.0,1.02,0.94,0.97,157939.0
2019-12-05,1.04,1.04,1.0,1.0,87176.0
2019-12-06,1.0,1.05,0.96,1.02,81202.0
2019-12-09,1.02,1.08,1.0,1.02,57292.0
2019-12-10,1.08,1.08,1.0,1.0,164521.0
2019-12-11,1.02,1.02,0.95,0.98,50009.0
2019-12-12,0.98,1.04,0.98,1.04,48215.0
2019-12-13,1.04,1.08,1.03,1.03,48000.0
2019-12-16,1.09,1.12,1.03,1.12,271392.0
2019-12-17,1.13,1.2,1.13,1.17,143996.0
2019-12-18,1.27,1.27,1.15,1.15,3802728.0
2019-12-19,1.23,1.25,1.16,1.2,162010.0
2019-12-20,1.16,1.2,1.13,1.15,206304.0
2019-12-23,1.14,1.27,1.14,1.26,114805.0
2019-12-24,1.25,1.46,1.25,1.41,187615.0
2019-12-27,1.54,1.54,1.42,1.49,240896.0
2019-12-30,1.5,1.57,1.42,1.55,183409.0
2019-12-31,1.51,1.59,1.51,1.57,396150.0
2020-01-02,1.53,1.63,1.53,1.61,147885.0
2020-01-03,1.56,1.67,1.56,1.59,98865.0
2020-01-06,1.66,1.66,1.61,1.65,123532.0
2020-01-07,1.61,1.66,1.58,1.64,322117.0
2020-01-08,1.65,1.65,1.55,1.61,169747.0
2020-01-09,1.57,1.7,1.57,1.62,903997.0
2020-01-10,1.62,1.65,1.55,1.59,234455.0
2020-01-13,1.57,1.64,1.45,1.45,66691.0
2020-01-14,1.41,1.46,1.38,1.38,76072.0
2020-01-15,1.35,1.39,1.35,1.37,20073.0
2020-01-16,1.4,1.45,1.4,1.42,30286.0
2020-01-17,1.44,1.45,1.42,1.43,19500.0
2020-01-20,1.6,1.6,1.37,1.55,88600.0
2020-01-21,1.55,1.55,1.44,1.48,72182.0
2020-01-22,1.45,1.48,1.37,1.42,86515.0
2020-01-23,1.35,1.43,1.25,1.41,162696.0
2020-01-24,1.34,1.47,1.3,1.45,197772.0
2020-01-27,1.39,1.4,1.34,1.38,131850.0
2020-01-28,1.48,1.48,1.35,1.39,68900.0
2020-01-29,1.38,1.38,1.35,1.38,600.0
2020-01-30,1.3,1.36,1.27,1.32,25738.0
2020-01-31,1.3,1.4,1.3,1.33,927243.0
2020-02-03,1.29,1.33,1.25,1.28,22800.0
2020-02-04,1.28,1.29,1.18,1.21,113915.0
2020-02-05,1.27,1.27,1.15,1.2,67111.0
2020-02-06,1.15,1.2,1.11,1.15,75703.0
2020-02-07,1.12,1.15,1.07,1.11,77275.0
2020-02-10,1.06,1.09,1.04,1.07,38490.0
2020-02-11,1.05,1.2,1.05,1.12,68469.0
2020-02-12,1.12,1.15,1.07,1.14,80508.0
2020-02-13,1.12,1.15,1.09,1.11,40233.0
2020-02-14,1.11,1.12,1.04,1.07,43090.0
2020-02-18,1.26,1.26,1.0,1.02,52545.0
2020-02-19,1.03,1.18,1.0,1.17,82700.0
2020-02-20,1.11,1.14,1.06,1.09,23472.0
2020-02-21,1.11,1.11,1.06,1.1,7400.0
2020-02-24,1.06,1.1,1.0,1.06,70514.0
2020-02-25,1.06,1.08,0.96,0.98,111720.0
2020-02-26,1.01,1.01,0.9,0.9,49719.0
2020-02-27,0.91,1.19,0.91,0.92,44500.0
2020-02-28,1.0,1.05,0.93,0.99,26180.0
2020-03-02,1.08,1.09,0.95,1.02,35360.0
2020-03-03,1.05,1.05,0.95,1.0,23750.0
2020-03-04,1.0,1.04,0.98,1.02,17724.0
2020-03-05,0.98,1.05,0.97,0.97,25215.0
2020-03-06,0.95,0.95,0.89,0.89,51808.0
2020-03-09,0.72,0.85,0.45,0.67,180769.0
2020-03-10,0.69,0.8,0.61,0.64,191404.0
2020-03-11,0.64,0.68,0.4,0.53,192461.0
2020-03-12,0.41,0.59,0.41,0.58,95936.0
2020-03-13,0.52,0.58,0.47,0.48,169247.0
2020-03-16,0.45,0.475,0.38,0.42,82387.0
2020-03-17,0.43,0.455,0.375,0.425,49753.0
2020-03-18,0.425,0.425,0.3,0.305,149560.0
2020-03-19,0.34,0.345,0.3,0.31,154452.0
2020-03-20,0.33,0.33,0.3,0.3,90980.0
2020-03-23,0.32,0.32,0.28,0.31,41727.0
2020-03-24,0.32,0.32,0.28,0.3,124098.0
2020-03-25,0.32,0.36,0.29,0.3,212136.0
2020-03-26,0.33,0.34,0.29,0.295,289427.0
2020-03-27,0.33,0.33,0.275,0.3,184224.0
2020-03-30,0.3,0.31,0.28,0.285,57590.0
2020-03-31,0.3,0.32,0.3,0.315,122063.0
2020-04-01,0.33,0.33,0.3,0.32,24150.0
2020-04-02,0.31,0.46,0.3,0.34,109826.0
2020-04-03,0.34,0.38,0.34,0.37,346366.0
2020-04-06,0.395,0.4,0.35,0.375,36311.0
2020-04-07,0.395,0.45,0.375,0.41,120510.0
2020-04-08,0.43,0.49,0.385,0.4,50877.0
2020-04-09,0.49,0.49,0.4,0.4,96830.0
2020-04-13,0.46,0.46,0.4,0.42,110700.0
2020-04-14,0.405,0.44,0.38,0.4,69009.0
2020-04-15,0.4,0.4,0.38,0.39,30750.0
2020-04-16,0.4,0.42,0.38,0.39,30950.0
2020-04-17,0.45,0.45,0.375,0.39,29816.0
2020-04-20,0.35,0.43,0.325,0.42,49217.0
2020-04-21,0.35,0.415,0.35,0.405,13064.0
2020-04-22,0.385,0.4,0.34,0.35,215989.0
2020-04-23,0.37,0.395,0.35,0.375,59971.0
2020-04-24,0.39,0.39,0.335,0.335,30305.0
2020-04-27,0.35,0.38,0.31,0.315,59164.0
2020-04-28,0.35,0.35,0.32,0.34,22160.0
2020-04-29,0.35,0.385,0.33,0.375,64292.0
2020-04-30,0.375,0.4,0.34,0.39,82191.0
2020-05-01,0.395,0.395,0.37,0.39,17731.0
2020-05-04,0.37,0.385,0.35,0.38,78951.0
2020-05-05,0.365,0.47,0.365,0.43,170561.0
2020-05-06,0.42,0.43,0.4,0.43,33890.0
2020-05-07,0.43,0.455,0.405,0.43,63075.0
2020-05-08,0.45,0.45,0.4,0.41,69540.0
2020-05-11,0.4,0.43,0.39,0.41,17071.0
2020-05-12,0.4,0.4,0.395,0.4,49000.0
2020-05-13,0.42,0.43,0.39,0.43,14006.0
2020-05-14,0.42,0.43,0.39,0.4,36055.0
2020-05-15,0.39,0.41,0.38,0.38,15359.0
2020-05-19,0.41,0.43,0.34,0.4,209434.0
2020-05-20,0.42,0.47,0.365,0.465,401234.0
2020-05-21,0.465,0.465,0.4,0.42,222197.0
2020-05-22,0.43,0.43,0.38,0.415,108660.0
2020-05-25,0.415,0.45,0.4,0.42,65317.0
2020-05-26,0.43,0.45,0.4,0.41,60294.0
2020-05-27,0.415,0.43,0.41,0.415,20086.0
2020-05-28,0.43,0.43,0.415,0.43,34803.0
2020-05-29,0.44,0.445,0.4,0.405,157402.0
2020-06-01,0.415,0.415,0.325,0.385,175040.0
2020-06-02,0.4,0.4,0.375,0.39,52551.0
2020-06-03,0.41,0.42,0.39,0.41,51098.0
2020-06-04,0.395,0.435,0.39,0.4,73485.0
2020-06-05,0.43,0.465,0.41,0.44,378222.0
2020-06-08,0.495,0.59,0.49,0.55,568359.0
2020-06-09,0.54,0.64,0.5,0.6,356661.0
2020-06-10,0.6,0.6,0.51,0.51,179399.0
2020-06-11,0.5,0.5,0.435,0.435,314837.0
2020-06-12,0.46,0.5,0.455,0.455,49217.0
2020-06-15,0.455,0.59,0.44,0.53,155216.0
2020-06-16,0.54,0.56,0.51,0.52,99937.0
2020-06-17,0.54,0.54,0.5,0.52,69415.0
2020-06-18,0.52,0.54,0.48,0.485,26339.0
2020-06-19,0.51,0.51,0.46,0.46,48586.0
2020-06-22,0.49,0.51,0.48,0.48,60900.0
2020-06-23,0.52,0.52,0.48,0.48,81495.0
2020-06-24,0.48,0.51,0.48,0.485,46500.0
2020-06-25,0.48,0.495,0.48,0.48,9900.0
2020-06-26,0.48,0.495,0.475,0.485,49250.0
2020-06-29,0.495,0.495,0.475,0.475,24250.0
2020-06-30,0.475,0.485,0.475,0.485,50426.0
2020-07-02,0.5,0.51,0.48,0.48,10961.0
2020-07-03,0.5,0.5,0.48,0.48,10200.0
2020-07-06,0.5,0.5,0.48,0.48,7624.0
2020-07-07,0.49,0.49,0.455,0.46,151327.0
2020-07-08,0.465,0.485,0.45,0.47,125272.0
2020-07-09,0.47,0.47,0.44,0.44,47837.0
2020-07-10,0.435,0.465,0.435,0.44,15163.0
2020-07-13,0.435,0.475,0.435,0.475,15192.0
2020-07-14,0.44,0.48,0.44,0.445,2200.0
2020-07-15,0.45,0.48,0.44,0.46,54838.0
2020-07-16,0.45,0.45,0.41,0.42,417140.0
2020-07-17,0.44,0.445,0.405,0.405,59252.0
2020-07-20,0.43,0.445,0.41,0.42,13505.0
2020-07-21,0.435,0.435,0.41,0.41,14300.0
2020-07-22,0.43,0.43,0.405,0.405,22410.0
2020-07-23,0.425,0.425,0.4,0.4,56207.0
2020-07-24,0.4,0.42,0.37,0.38,107072.0
2020-07-27,0.4,0.405,0.38,0.38,103895.0
2020-07-28,0.38,0.415,0.365,0.4,30583.0
2020-07-29,0.41,0.41,0.375,0.39,14700.0
2020-07-30,0.39,0.42,0.39,0.39,26187.0
2020-07-31,0.41,0.415,0.39,0.39,5794.0
2020-08-04,0.39,0.41,0.39,0.41,12846.0
2020-08-05,0.39,0.44,0.39,0.41,88228.0
2020-08-06,0.425,0.425,0.395,0.395,17301.0
2020-08-07,0.39,0.415,0.39,0.41,1970.0
2020-08-10,0.42,0.46,0.395,0.445,68529.0
2020-08-11,0.42,0.47,0.42,0.42,161670.0
2020-08-12,0.46,0.465,0.41,0.46,176746.0
2020-08-13,0.47,0.47,0.42,0.45,41154.0
2020-08-14,0.435,0.5,0.435,0.47,56049.0
2020-08-17,0.5,0.51,0.465,0.51,171733.0
2020-08-18,0.53,0.53,0.48,0.485,18041.0
2020-08-19,0.48,0.485,0.48,0.48,6000.0
2020-08-20,0.47,0.47,0.465,0.47,5500.0
2020-08-21,0.47,0.48,0.47,0.475,9206.0
2020-08-24,0.47,0.485,0.47,0.475,9333.0
2020-08-25,0.48,0.48,0.47,0.475,41501.0
2020-08-26,0.485,0.49,0.47,0.49,26789.0
2020-08-27,0.5,0.5,0.465,0.465,1679.0
2020-08-28,0.49,0.49,0.475,0.48,5664.0
2020-08-31,0.49,0.49,0.465,0.47,18107.0
2020-09-01,0.47,0.485,0.47,0.485,21700.0
2020-09-02,0.485,0.485,0.47,0.47,14560.0
2020-09-03,0.48,0.49,0.475,0.48,141268.0
2020-09-04,0.485,0.49,0.475,0.475,32077.0
2020-09-08,0.475,0.48,0.475,0.475,66875.0
2020-09-09,0.48,0.48,0.475,0.48,15250.0
2020-09-10,0.48,0.49,0.47,0.48,16380.0
2020-09-11,0.47,0.49,0.47,0.485,12687.0
2020-09-14,0.47,0.48,0.47,0.48,12846.0
2020-09-15,0.47,0.485,0.47,0.485,7445.0
2020-09-16,0.47,0.485,0.47,0.47,23516.0
2020-09-17,0.475,0.49,0.47,0.49,28713.0
2020-09-18,0.49,0.52,0.485,0.52,103429.0
2020-09-21,0.52,0.53,0.5,0.53,30280.0
2020-09-22,0.53,0.53,0.53,0.53,12530.0
2020-09-23,0.51,0.53,0.5,0.53,10555.0
2020-09-24,0.5,0.53,0.5,0.53,44557.0
2020-09-25,0.53,0.56,0.53,0.56,20703.0
2020-09-28,0.53,0.56,0.53,0.55,32287.0
2020-09-29,0.53,0.55,0.51,0.52,15780.0
2020-09-30,0.51,0.52,0.51,0.52,10406.0
2020-10-01,0.55,0.55,0.52,0.52,617.0
2020-10-02,0.48,0.52,0.48,0.52,1750.0
2020-10-05,0.5,0.52,0.48,0.495,12830.0
2020-10-06,0.475,0.53,0.47,0.53,3216.0
2020-10-07,0.475,0.51,0.475,0.51,23193.0
2020-10-08,0.53,0.53,0.465,0.47,61764.0
2020-10-09,0.495,0.52,0.49,0.5,16082.0
2020-10-13,0.5,0.53,0.5,0.52,3189.0
2020-10-14,0.53,0.53,0.49,0.49,26309.0
2020-10-15,0.52,0.52,0.48,0.52,6932.0
2020-10-16,0.53,0.53,0.465,0.5,75384.0
2020-10-19,0.5,0.5,0.475,0.475,38796.0
2020-10-20,0.495,0.495,0.47,0.47,206027.0
2020-10-21,0.475,0.5,0.47,0.495,71472.0
2020-10-22,0.48,0.5,0.475,0.475,12078.0
2020-10-23,0.49,0.49,0.47,0.475,32000.0
2020-10-26,0.49,0.49,0.47,0.47,9509.0
2020-10-27,0.47,0.49,0.47,0.48,1060.0
2020-10-28,0.49,0.49,0.47,0.47,91101.0
2020-10-29,0.47,0.48,0.47,0.47,59530.0
2020-10-30,0.485,0.485,0.46,0.46,50017.0
2020-11-02,0.46,0.48,0.46,0.46,50010.0
2020-11-03,0.475,0.475,0.46,0.475,18420.0
2020-11-04,0.45,0.475,0.45,0.45,42088.0
2020-11-05,0.45,0.47,0.445,0.47,75311.0
2020-11-06,0.47,0.47,0.455,0.46,12898.0
2020-11-09,0.475,0.475,0.45,0.46,60968.0
2020-11-10,0.47,0.475,0.45,0.45,23136.0
2020-11-11,0.45,0.48,0.45,0.46,13201.0
2020-11-12,0.46,0.47,0.46,0.46,75062.0
2020-11-13,0.46,0.48,0.46,0.48,19970.0
2020-11-16,0.48,0.52,0.465,0.49,21834.0
2020-11-17,0.52,0.52,0.47,0.47,50475.0
2020-11-18,0.48,0.52,0.48,0.52,90841.0
2020-11-19,0.54,0.54,0.475,0.52,12109.0
2020-11-20,0.55,0.55,0.49,0.52,2535.0
2020-11-23,0.49,0.61,0.49,0.58,82321.0
2020-11-24,0.59,0.64,0.56,0.64,155032.0
2020-11-25,0.61,0.65,0.6,0.6,51192.0
2020-11-26,0.63,0.65,0.59,0.6,41978.0
2020-11-27,0.58,0.64,0.58,0.64,7515.0
2020-11-30,0.64,0.65,0.6,0.63,34021.0
2020-12-01,0.6,0.64,0.6,0.64,19457.0
2020-12-02,0.64,0.73,0.61,0.66,114670.0
2020-12-03,0.66,0.73,0.66,0.68,35102.0
2020-12-04,0.7,0.75,0.64,0.67,122423.0
2020-12-07,0.66,0.71,0.61,0.68,132921.0
2020-12-08,0.68,0.7,0.68,0.7,38230.0
2020-12-09,0.71,0.76,0.7,0.7,83980.0
2020-12-10,0.67,0.85,0.67,0.84,215742.0
2020-12-11,0.84,0.85,0.74,0.77,107166.0
2020-12-14,0.83,0.85,0.73,0.76,140221.0
2020-12-15,0.78,0.78,0.7,0.76,16735.0
2020-12-16,0.8,0.8,0.75,0.77,83311.0
2020-12-17,0.74,0.78,0.72,0.77,120792.0
2020-12-18,0.77,0.8,0.74,0.76,19448.0
2020-12-21,0.75,0.75,0.63,0.71,144106.0
2020-12-22,0.72,0.74,0.7,0.72,108045.0
2020-12-23,0.69,0.74,0.69,0.72,43081.0
2020-12-24,0.69,0.72,0.69,0.72,39929.0
2020-12-29,0.69,0.72,0.65,0.72,92921.0
2020-12-30,0.74,0.74,0.68,0.69,209461.0
2020-12-31,0.73,0.74,0.71,0.74,36939.0
2021-01-04,0.76,0.8,0.68,0.77,76465.0
2021-01-05,0.77,0.81,0.72,0.81,51866.0
2021-01-06,0.83,0.86,0.81,0.84,82508.0
2021-01-07,0.85,0.86,0.82,0.86,35081.0
2021-01-08,0.91,0.98,0.91,0.91,34447.0
2021-01-11,0.86,1.0,0.86,1.0,114241.0
2021-01-12,1.04,1.15,1.01,1.05,172292.0
2021-01-13,1.12,1.12,1.08,1.11,82568.0
2021-01-14,1.15,1.2,1.11,1.16,128587.0
2021-01-15,1.17,1.17,1.04,1.13,164842.0
2021-01-18,1.05,1.1,1.04,1.08,20851.0
2021-01-19,1.06,1.11,1.06,1.09,157412.0
2021-01-20,1.08,1.11,1.07,1.11,24236.0
2021-01-21,1.07,1.1,1.05,1.05,57616.0
2021-01-22,1.01,1.03,0.99,1.02,47040.0
2021-01-25,1.02,1.02,0.99,1.0,54467.0
2021-01-26,1.0,1.06,1.0,1.01,97340.0
2021-01-27,1.02,1.03,1.0,1.02,30335.0
2021-01-28,1.0,1.08,1.0,1.04,23157.0
2021-01-29,1.04,1.06,0.96,0.98,108003.0
2021-02-01,1.01,1.01,0.97,0.99,15565.0
2021-02-02,1.0,1.01,0.99,1.01,16400.0
2021-02-03,1.0,1.05,0.99,1.01,62948.0
2021-02-04,1.04,1.04,1.01,1.03,14900.0
2021-02-05,1.08,1.1,1.02,1.04,136323.0
2021-02-08,1.09,1.1,1.04,1.09,43365.0
2021-02-09,1.11,1.11,1.04,1.08,138288.0
2021-02-10,1.04,1.08,1.04,1.06,135551.0
2021-02-11,1.02,1.07,1.02,1.03,35085.0
2021-02-12,1.02,1.05,1.01,1.04,27169.0
2021-02-16,1.05,1.1,1.04,1.07,92682.0
2021-02-17,1.04,1.06,1.03,1.04,8600.0
2021-02-18,1.03,1.07,1.03,1.06,8198.0
2021-02-19,1.07,1.07,1.01,1.03,49801.0
2021-02-22,1.05,1.05,1.01,1.03,22891.0
2021-02-23,1.06,1.07,1.01,1.01,56164.0
2021-02-24,1.03,1.11,1.03,1.09,128712.0
2021-02-25,1.11,1.18,1.07,1.16,167647.0
2021-02-26,1.18,1.35,1.15,1.35,218203.0
2021-03-01,1.35,1.5,1.34,1.35,198275.0
2021-03-02,1.38,1.4,1.3,1.34,161721.0
2021-03-03,1.4,1.41,1.3,1.4,75429.0
2021-03-04,1.35,1.41,1.34,1.39,246620.0
2021-03-05,1.37,1.43,1.33,1.39,85390.0
2021-03-08,1.36,1.4,1.34,1.35,31412.0
2021-03-09,1.35,1.56,1.3,1.47,138338.0
2021-03-10,1.5,1.55,1.45,1.52,113591.0
2021-03-11,1.55,1.69,1.5,1.66,270457.0
2021-03-12,1.66,1.74,1.58,1.7,93228.0
2021-03-15,1.75,1.75,1.7,1.73,113678.0
2021-03-16,1.74,1.74,1.66,1.69,127944.0
2021-03-17,1.73,1.75,1.63,1.69,93279.0
2021-03-18,1.75,1.75,1.5,1.54,99580.0
2021-03-19,1.55,1.62,1.36,1.46,145446.0
2021-03-22,1.45,1.58,1.41,1.5,94282.0
2021-03-23,1.5,1.56,1.3,1.34,233476.0
2021-03-24,1.34,1.55,1.32,1.39,88322.0
2021-03-25,1.46,1.46,1.34,1.35,36683.0
2021-03-26,1.42,1.43,1.36,1.39,32435.0
2021-03-29,1.43,1.43,1.35,1.35,26529.0
2021-03-30,1.35,1.42,1.23,1.25,270430.0
2021-03-31,1.32,1.33,1.25,1.28,32189.0
2021-04-01,1.26,1.35,1.25,1.33,42138.0
2021-04-05,1.3,1.4,1.25,1.27,49612.0
2021-04-06,1.27,1.45,1.27,1.33,36456.0
2021-04-07,1.31,1.41,1.3,1.36,12113.0
2021-04-08,1.43,1.43,1.28,1.35,44242.0
2021-04-09,1.38,1.38,1.29,1.3,4777.0
2021-04-12,1.32,1.36,1.28,1.28,32065.0
2021-04-13,1.29,1.35,1.25,1.25,49363.0
2021-04-14,1.28,1.28,1.25,1.26,20372.0
2021-04-15,1.31,1.35,1.22,1.24,118669.0
2021-04-16,1.25,1.28,1.22,1.24,26195.0
2021-04-19,1.26,1.3,1.23,1.27,33292.0
2021-04-20,1.35,1.35,1.25,1.25,16274.0
2021-04-21,1.25,1.32,1.24,1.24,17113.0
2021-04-22,1.25,1.25,1.22,1.25,20338.0
2021-04-23,1.24,1.3,1.24,1.24,29417.0
2021-04-26,1.23,1.33,1.22,1.3,42425.0
2021-04-27,1.3,1.33,1.3,1.32,15431.0
2021-04-28,1.32,1.35,1.25,1.32,14767.0
2021-04-29,1.32,1.37,1.32,1.35,29322.0
2021-04-30,1.39,1.39,1.32,1.32,20399.0
2021-05-03,1.32,1.39,1.32,1.33,9667.0
2021-05-04,1.35,1.35,1.32,1.32,710.0
2021-05-05,1.35,1.38,1.33,1.37,26915.0
2021-05-06,1.37,1.57,1.35,1.57,163427.0
2021-05-07,1.46,1.58,1.46,1.54,68035.0
2021-05-10,1.52,1.55,1.41,1.44,27946.0
2021-05-11,1.45,1.5,1.38,1.42,13925.0
2021-05-12,1.4,1.43,1.4,1.42,17800.0
2021-05-13,1.33,1.36,1.33,1.34,14759.0
2021-05-14,1.33,1.42,1.33,1.37,49438.0
2021-05-17,1.39,1.48,1.38,1.4,48039.0
2021-05-18,1.4,1.46,1.35,1.35,37416.0
2021-05-19,1.33,1.34,1.32,1.34,14627.0
2021-05-20,1.34,1.37,1.34,1.34,2300.0
2021-05-21,1.33,1.35,1.33,1.33,38587.0
2021-05-25,1.33,1.4,1.33,1.37,17762.0
2021-05-26,1.36,1.36,1.32,1.33,5935.0
2021-05-27,1.32,1.34,1.32,1.34,22433.0
2021-05-28,1.34,1.38,1.32,1.33,37198.0
2021-05-31,1.38,1.39,1.32,1.32,46849.0
2021-06-01,1.32,1.4,1.32,1.4,46494.0
2021-06-02,1.44,1.45,1.36,1.44,198459.0
2021-06-03,1.47,1.51,1.34,1.5,102054.0
2021-06-04,1.5,1.57,1.5,1.51,38809.0
2021-06-07,1.52,1.555,1.41,1.55,17631.0
2021-06-08,1.57,1.57,1.5,1.53,41329.0
2021-06-09,1.57,1.57,1.49,1.5,86110.0
2021-06-10,1.58,1.72,1.47,1.65,146193.0
2021-06-11,1.7,1.72,1.62,1.64,32109.0
2021-06-14,1.66,1.72,1.61,1.61,34740.0
2021-06-15,1.62,1.64,1.6,1.61,24365.0
2021-06-16,1.66,1.72,1.6,1.72,131548.0
2021-06-17,1.72,1.72,1.65,1.7,74943.0
2021-06-18,1.72,1.72,1.65,1.65,73044.0
2021-06-21,1.65,1.75,1.65,1.73,68413.0
2021-06-22,1.66,1.75,1.66,1.73,32193.0
2021-06-23,1.74,1.8,1.72,1.79,133052.0
2021-06-24,1.8,1.8,1.67,1.76,30108.0
2021-06-25,1.79,1.79,1.72,1.78,34142.0
2021-06-28,1.79,1.8,1.74,1.74,167108.0
2021-06-29,1.78,1.78,1.76,1.77,24450.0
2021-06-30,1.72,1.8,1.72,1.79,22908.0
2021-07-02,1.82,1.82,1.74,1.8,15710.0
2021-07-05,1.84,1.98,1.83,1.98,90420.0
2021-07-06,1.97,1.99,1.79,1.86,112213.0
2021-07-07,1.94,1.94,1.71,1.71,197108.0
2021-07-08,1.69,1.8,1.69,1.76,44426.0
2021-07-09,1.8,1.88,1.76,1.8,43327.0
2021-07-12,1.85,1.87,1.8,1.83,17928.0
2021-07-13,1.81,1.88,1.76,1.76,22796.0
2021-07-14,1.82,1.85,1.72,1.73,7302.0
2021-07-15,1.74,1.77,1.65,1.66,152706.0
2021-07-16,1.79,1.79,1.65,1.65,24529.0
2021-07-19,1.6,1.74,1.5,1.55,47413.0
2021-07-20,1.51,1.64,1.51,1.61,26269.0
2021-07-21,1.7,1.85,1.7,1.76,56761.0
2021-07-22,1.85,1.86,1.77,1.81,32896.0
2021-07-23,1.89,1.89,1.7,1.79,21650.0
2021-07-26,1.75,1.75,1.53,1.7,29726.0
2021-07-27,1.69,1.72,1.53,1.63,35899.0
2021-07-28,1.7,1.7,1.58,1.67,56171.0
2021-07-29,1.71,1.71,1.66,1.68,1400.0
2021-07-30,1.61,1.68,1.61,1.63,11395.0
2021-08-03,1.53,1.62,1.53,1.61,18382.0
2021-08-04,1.56,1.65,1.56,1.57,5105.0
2021-08-05,1.53,1.61,1.53,1.61,18320.0
2021-08-06,1.64,1.64,1.6,1.6,1330.0
2021-08-09,1.52,1.57,1.51,1.54,19033.0
2021-08-10,1.54,1.62,1.5,1.56,27887.0
2021-08-11,1.52,1.65,1.51,1.52,5933.0
2021-08-12,1.55,1.6,1.51,1.51,15814.0
2021-08-13,1.6,1.62,1.53,1.53,34240.0
2021-08-16,1.54,1.55,1.39,1.45,102536.0
2021-08-17,1.45,1.49,1.36,1.42,26191.0
2021-08-18,1.42,1.48,1.42,1.48,14875.0
2021-08-19,1.38,1.48,1.38,1.39,27726.0
2021-08-20,1.36,1.46,1.35,1.41,64292.0
2021-08-23,1.47,1.49,1.41,1.44,10806.0
2021-08-24,1.5,1.5,1.39,1.39,17005.0
2021-08-25,1.38,1.43,1.33,1.35,46282.0
2021-08-26,1.32,1.33,1.32,1.32,17672.0
2021-08-27,1.33,1.43,1.32,1.36,31131.0
2021-08-30,1.38,1.4,1.35,1.4,16300.0
2021-08-31,1.41,1.44,1.39,1.39,10401.0
2021-09-01,1.36,1.48,1.35,1.38,2842.0
2021-09-02,1.4,1.46,1.35,1.42,10601.0
2021-09-03,1.5,1.5,1.36,1.4,40563.0
2021-09-07,1.45,1.45,1.38,1.4,3480.0
2021-09-08,1.37,1.42,1.36,1.36,14191.0
2021-09-09,1.36,1.4,1.36,1.4,5674.0
2021-09-10,1.42,1.49,1.4,1.46,26710.0
2021-09-13,1.49,1.49,1.41,1.45,9617.0
2021-09-14,1.47,1.47,1.41,1.41,9420.0
2021-09-15,1.45,1.48,1.41,1.48,35616.0
2021-09-16,1.46,1.46,1.41,1.43,16481.0
2021-09-17,1.43,1.43,1.41,1.41,6765.0
2021-09-20,1.43,1.47,1.36,1.38,127780.0
2021-09-21,1.46,1.46,1.36,1.41,60146.0
2021-09-22,1.41,1.43,1.38,1.38,46435.0
2021-09-23,1.45,1.55,1.4,1.51,73749.0
2021-09-24,1.51,1.55,1.51,1.52,49187.0
2021-09-27,1.55,1.64,1.51,1.62,40492.0
2021-09-28,1.64,1.7,1.53,1.53,43593.0
2021-09-29,1.57,1.65,1.52,1.63,21989.0
2021-09-30,1.57,1.7,1.57,1.65,6182.0
2021-10-01,1.65,1.69,1.64,1.69,10400.0
2021-10-04,1.7,1.79,1.69,1.79,52177.0
2021-10-05,1.8,1.8,1.72,1.74,96099.0
2021-10-06,1.79,1.79,1.65,1.75,82256.0
2021-10-07,1.77,1.81,1.65,1.75,177542.0
2021-10-08,1.84,1.84,1.68,1.79,26906.0
2021-10-12,1.8,1.8,1.68,1.73,52398.0
2021-10-13,1.8,1.8,1.68,1.75,39681.0
2021-10-14,1.67,1.81,1.66,1.69,127883.0
2021-10-15,1.85,1.93,1.78,1.91,189681.0
2021-10-18,1.94,1.94,1.88,1.88,93103.0
2021-10-19,1.9,1.9,1.65,1.83,326937.0
2021-10-20,1.82,1.88,1.75,1.87,28155.0
2021-10-21,1.9,2.0,1.8,1.97,2184996.0
2021-10-22,1.98,2.2,1.97,2.05,780998.0
2021-10-25,2.12,2.19,2.06,2.08,145594.0
2021-10-26,2.16,2.22,2.07,2.15,324830.0
2021-10-27,2.13,2.23,2.05,2.05,155807.0
2021-10-28,2.05,2.12,2.05,2.09,92777.0
2021-10-29,2.07,2.14,2.05,2.11,28689.0
2021-11-01,2.11,2.22,2.11,2.18,380692.0
2021-11-02,2.2,2.22,2.15,2.17,197492.0
2021-11-03,2.19,2.21,2.14,2.15,151761.0
2021-11-04,2.2,2.2,2.08,2.12,96332.0
2021-11-05,2.11,2.19,2.11,2.12,137355.0
2021-11-08,2.12,2.19,2.09,2.13,104638.0
2021-11-09,2.17,2.19,2.11,2.16,10964.0
2021-11-10,2.12,2.16,2.06,2.06,144834.0
2021-11-11,2.03,2.1,1.92,2.06,72542.0
2021-11-12,2.09,2.1,1.97,2.04,17157.0
2021-11-15,1.99,2.1,1.95,2.0,75281.0
2021-11-16,1.96,2.02,1.9,2.0,34179.0
2021-11-17,2.03,2.04,1.91,1.93,30352.0
2021-11-18,1.88,2.01,1.85,1.85,53654.0
2021-11-19,1.91,1.91,1.85,1.88,101171.0
2021-11-22,1.88,2.02,1.81,1.92,114446.0
2021-11-23,1.91,1.94,1.81,1.91,45711.0
2021-11-24,1.82,1.94,1.82,1.91,21263.0
2021-11-25,1.85,1.99,1.85,1.99,8225.0
2021-11-26,1.82,1.99,1.73,1.8,112162.0
2021-11-29,1.95,1.95,1.8,1.84,64853.0
2021-11-30,1.52,1.85,1.52,1.7,86024.0
2021-12-01,1.69,1.7,1.54,1.58,35080.0
2021-12-02,1.64,1.67,1.51,1.66,47526.0
2021-12-03,1.74,1.84,1.61,1.71,46405.0
2021-12-06,1.62,1.81,1.61,1.78,87820.0
2021-12-07,1.79,1.8,1.72,1.72,64628.0
2021-12-08,1.72,1.72,1.66,1.67,29428.0
2021-12-09,1.66,1.75,1.65,1.66,10268.0
2021-12-10,1.68,1.69,1.65,1.65,13420.0
2021-12-13,1.69,1.69,1.56,1.57,36805.0
2021-12-14,1.67,1.67,1.55,1.55,67270.0
2021-12-15,1.55,1.67,1.52,1.64,44006.0
2021-12-16,1.63,1.64,1.53,1.58,12178.0
2021-12-17,1.53,1.55,1.52,1.55,14022.0
2021-12-20,1.52,1.6,1.37,1.45,100441.0
2021-12-21,1.57,1.57,1.45,1.53,177001.0
2021-12-22,1.57,1.57,1.5,1.54,5650.0
2021-12-23,1.54,1.61,1.49,1.51,24562.0
2021-12-24,1.51,1.59,1.51,1.59,1408.0
2021-12-29,1.6,1.63,1.5,1.52,62093.0
2021-12-30,1.63,1.63,1.58,1.59,12215.0
2021-12-31,1.63,1.63,1.51,1.61,30837.0
2022-01-04,1.83,1.83,1.71,1.8,51105.0
2022-01-05,1.8,1.93,1.74,1.79,98121.0
2022-01-06,1.92,1.93,1.75,1.83,29357.0
2022-01-07,1.83,1.85,1.72,1.83,37233.0
2022-01-10,1.75,1.85,1.72,1.8,42936.0
2022-01-11,1.8,1.93,1.8,1.89,274176.0
2022-01-12,1.92,1.95,1.9,1.94,93333.0
2022-01-13,1.95,1.95,1.89,1.9,41913.0
2022-01-14,1.9,1.97,1.85,1.93,122219.0
2022-01-17,1.94,2.02,1.86,1.96,161906.0
2022-01-18,1.92,2.0,1.92,1.94,91364.0
2022-01-19,1.99,1.99,1.9,1.93,9305.0
2022-01-20,1.93,1.98,1.81,1.85,142625.0
2022-01-21,1.81,1.95,1.74,1.82,45683.0
2022-01-24,1.6,1.85,1.56,1.84,93420.0
2022-01-25,1.82,1.95,1.77,1.91,154092.0
2022-01-26,1.77,1.95,1.77,1.81,391222.0
2022-01-27,1.89,1.9,1.75,1.83,665031.0
2022-01-28,1.8,1.84,1.79,1.82,346799.0
2022-01-31,1.88,1.88,1.72,1.77,172284.0
2022-02-01,1.81,1.85,1.73,1.84,144123.0
2022-02-02,1.8,1.84,1.71,1.78,126970.0
2022-02-03,1.74,1.85,1.7,1.85,326370.0
2022-02-04,1.85,1.98,1.85,1.88,594561.0
2022-02-07,1.91,1.91,1.78,1.82,149649.0
2022-02-08,1.84,1.84,1.77,1.79,56558.0
2022-02-09,1.8,1.85,1.79,1.84,36560.0
2022-02-10,1.78,1.9,1.78,1.89,153185.0
2022-02-11,1.87,2.04,1.86,1.99,709534.0
2022-02-14,2.0,2.0,1.93,1.95,44694.0
2022-02-15,1.93,1.98,1.92,1.98,60001.0
2022-02-16,2.0,2.09,2.0,2.03,273027.0
2022-02-17,2.04,2.04,1.93,1.97,93706.0
2022-02-18,1.95,1.98,1.88,1.9,60618.0
2022-02-22,1.9,1.9,1.8,1.81,91300.0
2022-02-23,1.84,1.9,1.8,1.83,67337.0
2022-02-24,1.9,1.94,1.72,1.78,118744.0
2022-02-25,1.8,1.83,1.77,1.82,30970.0
2022-02-28,1.87,1.92,1.81,1.91,211136.0
2022-03-01,1.95,2.12,1.9,2.03,381043.0
2022-03-02,2.08,2.12,2.02,2.03,207059.0
2022-03-03,2.02,2.05,1.94,2.02,80495.0
2022-03-04,2.02,2.09,2.0,2.08,142592.0
2022-03-07,2.12,2.3,2.06,2.15,366994.0
2022-03-08,2.3,2.47,2.18,2.31,438479.0
2022-03-09,2.34,2.34,2.16,2.24,99891.0
2022-03-10,2.23,2.26,2.15,2.24,194417.0
2022-03-11,2.25,2.25,2.1,2.17,86487.0
2022-03-14,2.04,2.15,1.95,1.97,66157.0
2022-03-15,1.95,2.12,1.83,1.95,92193.0
2022-03-16,1.99,2.05,1.95,2.0,111735.0
2022-03-17,2.13,2.17,2.08,2.1,57058.0
2022-03-18,2.18,2.35,2.18,2.3,405748.0
2022-03-21,2.35,2.51,2.31,2.42,597451.0
2022-03-22,2.43,2.6,2.41,2.56,383582.0
2022-03-23,2.54,2.79,2.54,2.74,243288.0
2022-03-24,2.82,2.84,2.67,2.7,214753.0
2022-03-25,2.69,2.78,2.65,2.66,135187.0
2022-03-28,2.69,2.77,2.62,2.7,170232.0
2022-03-29,2.7,2.81,2.65,2.78,153999.0
2022-03-30,2.81,2.94,2.79,2.8,161420.0
2022-03-31,2.76,2.87,2.74,2.8,182828.0
2022-04-01,2.8,3.14,2.79,3.1,507785.0
2022-04-04,3.06,3.18,3.0,3.03,344021.0
2022-04-05,3.08,3.15,3.0,3.02,204717.0
2022-04-06,3.03,3.11,2.97,3.03,194639.0
2022-04-07,3.03,3.1,2.81,2.95,197298.0
2022-04-08,2.95,3.18,2.91,3.17,331243.0
2022-04-11,3.11,3.39,3.1,3.33,261881.0
2022-04-12,3.6,3.6,3.38,3.48,425795.0
2022-04-13,3.5,3.5,3.32,3.39,253457.0
2022-04-14,3.33,3.6,3.33,3.48,272620.0
2022-04-18,3.55,3.76,3.5,3.69,372303.0
2022-04-19,3.69,3.73,3.6,3.68,199958.0
2022-04-20,3.69,4.08,3.68,4.0,659001.0
2022-04-21,4.13,4.53,3.99,4.13,967286.0
2022-04-22,4.01,4.3,3.94,4.06,367597.0
2022-04-25,3.92,4.05,3.6,3.97,443448.0
2022-04-26,4.01,4.09,3.7,3.76,322346.0
2022-04-27,3.72,3.9,3.72,3.88,193920.0
2022-04-28,3.88,3.99,3.77,3.95,192661.0
2022-04-29,3.9,4.13,3.8,4.02,240086.0
2022-05-02,3.97,3.99,3.74,3.78,189056.0
2022-05-03,3.78,4.08,3.75,4.04,212674.0
2022-05-04,4.04,4.45,4.04,4.41,372208.0
2022-05-05,4.46,4.6,4.12,4.33,266480.0
2022-05-06,4.39,4.39,4.09,4.23,150044.0
2022-05-09,4.17,4.17,3.69,3.79,274626.0
2022-05-10,3.81,4.04,3.69,3.81,171866.0
2022-05-11,3.86,4.21,3.86,4.04,286446.0
2022-05-12,4.21,4.22,3.84,3.9,237906.0
2022-05-13,4.0,4.29,3.99,4.18,281387.0
2022-05-16,4.37,4.84,4.35,4.62,611852.0
2022-05-17,4.76,5.09,4.74,4.98,705856.0
2022-05-18,4.97,5.05,4.68,4.82,268950.0
2022-05-19,4.75,5.05,4.56,4.97,133175.0
2022-05-20,5.09,5.09,4.78,4.9,249898.0
2022-05-24,4.97,5.16,4.83,5.1,202629.0
2022-05-25,5.16,5.4,5.14,5.32,367577.0
2022-05-26,5.39,5.39,5.14,5.23,164647.0
2022-05-27,5.16,5.41,5.14,5.16,186318.0
2022-05-30,5.24,5.28,5.1,5.12,276745.0
2022-05-31,5.21,5.21,4.91,4.94,192559.0
2022-06-01,4.98,5.17,4.98,5.0,188190.0
2022-06-02,5.02,5.4,5.02,5.35,253627.0
2022-06-03,5.28,5.41,5.19,5.2,290068.0
2022-06-06,5.19,5.41,5.02,5.29,394183.0
2022-06-07,5.3,5.85,5.29,5.72,574652.0
2022-06-08,5.74,5.85,5.56,5.63,348901.0
2022-06-09,5.61,5.7,5.39,5.5,179699.0
2022-06-10,5.5,5.75,5.22,5.3,209153.0
2022-06-13,5.08,5.25,4.8,5.08,307506.0
2022-06-14,5.15,5.35,4.78,4.91,355062.0
2022-06-15,4.87,5.1,4.76,4.91,335596.0
2022-06-16,4.8,4.9,4.5,4.52,350548.0
2022-06-17,4.58,4.75,4.15,4.16,623768.0
2022-06-20,4.09,4.42,3.91,4.34,323952.0
2022-06-21,5.25,5.64,5.01,5.26,1095996.0
2022-06-22,4.8,5.2,4.79,4.98,666768.0
2022-06-23,5.04,5.05,4.31,4.49,542120.0
2022-06-24,4.67,5.05,4.59,5.0,745365.0
2022-06-27,5.1,5.17,4.76,4.79,384560.0
2022-06-28,4.9,5.24,4.85,5.23,524060.0
2022-06-29,5.3,5.3,4.73,4.78,327607.0
2022-06-30,4.72,4.84,4.55,4.68,499514.0
2022-07-04,4.82,5.14,4.74,5.08,298806.0
2022-07-05,4.95,4.96,4.48,4.72,391757.0
2022-07-06,4.63,4.76,3.78,3.82,1320291.0
2022-07-07,4.03,4.47,3.98,4.35,581629.0
2022-07-08,4.37,4.48,4.15,4.19,328070.0
2022-07-11,4.15,4.25,4.01,4.22,256435.0
2022-07-12,3.99,4.19,3.89,3.89,270355.0
2022-07-13,3.86,4.04,3.75,3.92,266783.0
2022-07-14,3.73,3.8,3.53,3.7,299447.0
2022-07-15,3.74,3.82,3.68,3.73,203034.0
2022-07-18,3.86,4.17,3.86,4.09,426582.0
2022-07-19,4.09,4.24,4.0,4.1,456981.0
2022-07-20,4.05,4.57,3.97,4.55,714561.0
2022-07-21,4.34,4.49,4.2,4.4,228704.0
2022-07-22,4.44,4.44,4.17,4.23,171026.0
2022-07-25,4.28,4.49,4.13,4.47,140543.0
2022-07-26,4.59,4.73,4.39,4.52,252299.0
2022-07-27,4.58,4.63,4.4,4.55,193577.0
2022-07-28,4.64,4.72,4.47,4.68,126829.0
2022-07-29,4.72,4.99,4.67,4.91,208373.0
2022-08-02,4.78,5.03,4.695,4.97,179858.0
2022-08-03,5.0,5.17,4.67,4.78,223100.0
2022-08-04,4.71,4.75,4.12,4.35,356735.0
2022-08-05,4.3,4.97,4.3,4.72,291126.0
2022-08-08,4.69,4.91,4.61,4.87,353872.0
2022-08-09,4.95,4.95,4.63,4.65,216442.0
2022-08-10,4.7,5.0,4.5,4.88,231818.0
2022-08-11,5.19,5.33,5.1,5.25,531058.0
2022-08-12,5.22,5.67,5.15,5.53,767346.0
2022-08-15,5.3,5.64,5.1,5.4,597331.0
2022-08-16,5.49,5.82,5.39,5.59,1045569.0
2022-08-17,5.59,5.67,5.44,5.64,424673.0
2022-08-18,5.69,6.2,5.66,6.1,852598.0
2022-08-19,6.06,6.2,5.99,6.09,389261.0
2022-08-22,5.92,6.24,5.76,6.2,308209.0
2022-08-23,6.3,6.56,6.21,6.51,359675.0
2022-08-24,6.53,6.61,6.34,6.5,183206.0
2022-08-25,6.55,6.85,6.53,6.81,439654.0
2022-08-26,6.83,6.83,6.43,6.53,202375.0
2022-08-29,6.42,6.68,6.42,6.47,145173.0
2022-08-30,6.24,6.3,6.02,6.09,276009.0
2022-08-31,5.97,6.53,5.83,6.45,355036.0
2022-09-01,6.42,6.44,5.87,5.96,244074.0
2022-09-02,6.24,6.24,5.92,6.1,285550.0
2022-09-06,6.24,6.24,5.92,6.02,307022.0
2022-09-07,5.76,5.9,5.61,5.74,516132.0
2022-09-08,5.67,5.82,5.48,5.54,325404.0
2022-09-09,5.69,5.975,5.54,5.93,151696.0
2022-09-12,6.0,6.13,5.72,5.81,210589.0
2022-09-13,5.64,5.905,5.64,5.86,233750.0
2022-09-14,5.89,6.1,5.86,6.03,203720.0
2022-09-15,5.99,6.07,5.78,5.8,170514.0
2022-09-16,5.68,5.8,5.37,5.53,313366.0
2022-09-19,5.33,5.55,5.26,5.49,193807.0
2022-09-20,5.46,5.52,5.21,5.39,163577.0
2022-09-21,5.48,5.48,5.19,5.25,190541.0
2022-09-22,5.33,5.45,5.01,5.07,208304.0
2022-09-23,4.94,5.05,4.6,4.63,379503.0
2022-09-26,4.63,4.77,4.29,4.36,291645.0
2022-09-27,4.54,4.71,4.4,4.63,222217.0
2022-09-28,4.61,4.81,4.51,4.75,168899.0
2022-09-29,4.68,4.81,4.38,4.52,154408.0
2022-09-30,4.48,4.67,4.4,4.47,105140.0
2022-10-03,4.69,4.79,4.6,4.66,176505.0
2022-10-04,4.79,5.13,4.79,5.07,236173.0
2022-10-05,5.08,5.22,4.88,5.17,283806.0
2022-10-06,5.15,5.41,5.07,5.23,178658.0
2022-10-07,5.25,5.25,4.95,4.98,233388.0
2022-10-11,4.89,4.91,4.61,4.73,134402.0
2022-10-12,4.7,4.71,4.37,4.66,175759.0
2022-10-13,4.53,4.91,4.53,4.87,139877.0
2022-10-14,4.86,4.88,4.58,4.7,149247.0
2022-10-17,4.86,4.98,4.65,4.84,160481.0
2022-10-18,4.93,5.0,4.76,4.93,177034.0
2022-10-19,4.95,5.43,4.89,5.37,245018.0
2022-10-20,5.42,5.73,5.28,5.33,280700.0
2022-10-21,5.37,5.66,5.25,5.62,183321.0
2022-10-24,5.54,5.67,5.46,5.53,147961.0
2022-10-25,5.54,5.67,5.46,5.54,104125.0
2022-10-26,5.57,5.9,5.49,5.82,126510.0
2022-10-27,5.94,5.98,5.77,5.81,180460.0
2022-10-28,5.85,5.89,5.57,5.85,139767.0
2022-10-31,5.78,6.34,5.78,6.31,320603.0
2022-11-01,6.41,6.54,6.32,6.43,175194.0
2022-11-02,6.59,6.67,6.25,6.56,326363.0
2022-11-03,6.26,6.41,5.88,6.0,672059.0
2022-11-04,6.11,6.56,6.11,6.42,636614.0
2022-11-07,6.44,6.44,6.16,6.28,215812.0
2022-11-08,6.3,6.5,6.18,6.46,237001.0
2022-11-09,6.37,6.46,6.02,6.13,424757.0
2022-11-10,6.25,6.45,6.19,6.41,280256.0
2022-11-11,6.48,6.85,6.45,6.5,262443.0
2022-11-14,6.5,6.71,6.12,6.5,196291.0
2022-11-15,6.5,6.6,6.28,6.47,150405.0
2022-11-16,6.37,6.5,6.05,6.11,184685.0
2022-11-17,6.1,6.2,5.88,6.16,196428.0
2022-11-18,6.13,6.23,5.83,5.98,126843.0
2022-11-21,5.92,5.92,5.51,5.85,155535.0
2022-11-22,5.86,6.02,5.84,5.91,122392.0
2022-11-23,5.87,5.92,5.57,5.59,114246.0
2022-11-24,5.66,5.92,5.65,5.85,80871.0
2022-11-25,5.84,5.95,5.65,5.66,58222.0
2022-11-28,5.5,5.58,5.28,5.5,134812.0
2022-11-29,5.53,5.83,5.51,5.69,261973.0
2022-11-30,5.73,5.9,5.7,5.87,140437.0
2022-12-01,5.95,5.95,5.6,5.66,187443.0
2022-12-02,5.61,5.83,5.61,5.78,139641.0
2022-12-05,5.82,5.84,5.36,5.47,259030.0
2022-12-06,5.47,5.61,5.22,5.24,154680.0
2022-12-07,5.24,5.26,5.03,5.08,67482.0
2022-12-08,5.22,5.29,5.06,5.12,187234.0
2022-12-09,5.08,5.13,4.8,4.95,255018.0
2022-12-12,4.91,5.09,4.86,5.02,177653.0
2022-12-13,5.14,5.3,5.08,5.17,129371.0
2022-12-14,5.23,5.35,5.11,5.25,168708.0
2022-12-15,5.2,5.22,4.99,5.06,102428.0
2022-12-16,5.0,5.0,4.75,4.85,182865.0
2022-12-19,4.77,4.94,4.7,4.79,295420.0
2022-12-20,4.83,5.02,4.79,5.0,145394.0
2022-12-21,5.17,5.35,5.01,5.3,129921.0
2022-12-22,5.24,5.37,4.9,4.99,115348.0
2022-12-23,5.14,5.29,5.05,5.26,143434.0
2022-12-28,5.27,5.44,5.05,5.08,100729.0
2022-12-29,5.04,5.34,5.02,5.25,93515.0
2022-12-30,5.2,5.34,5.19,5.33,96706.0
2023-01-03,5.35,5.45,4.87,4.9,181276.0
2023-01-04,4.97,5.05,4.83,5.0,242560.0
2023-01-05,5.07,5.19,4.94,5.15,129102.0
2023-01-06,5.25,5.37,5.18,5.22,121180.0
2023-01-09,5.28,5.68,5.26,5.51,399900.0
2023-01-10,5.53,5.6,5.34,5.53,219458.0
2023-01-11,5.52,5.68,5.47,5.67,295085.0
2023-01-12,5.67,5.86,5.61,5.8,114137.0
2023-01-13,5.78,5.8,5.38,5.48,324512.0
2023-01-16,5.51,5.64,5.43,5.55,90315.0
2023-01-17,5.71,5.8,5.54,5.76,204522.0
2023-01-18,5.88,6.02,5.81,5.9,409247.0
2023-01-19,5.86,5.895,5.69,5.87,126288.0
2023-01-20,5.89,5.94,5.76,5.91,126670.0
2023-01-23,5.95,6.07,5.65,5.72,147808.0
2023-01-24,5.72,5.72,5.34,5.45,195537.0
2023-01-25,5.39,5.5,5.22,5.29,159098.0
2023-01-26,5.4,5.61,5.23,5.59,210051.0
2023-01-27,5.6,5.74,5.34,5.43,202151.0
2023-01-30,5.35,5.35,5.09,5.11,190213.0
2023-01-31,5.09,5.37,5.09,5.26,265637.0
2023-02-01,5.29,5.29,4.96,5.08,243765.0
2023-02-02,5.19,5.2,4.73,4.76,273238.0
2023-02-03,4.88,5.1,4.75,4.82,307815.0
2023-02-06,4.92,4.92,4.61,4.71,205520.0
2023-02-07,4.71,4.87,4.65,4.87,153680.0
2023-02-08,4.95,4.96,4.72,4.72,137917.0
2023-02-09,4.78,4.82,4.64,4.66,162922.0
2023-02-10,4.7,4.81,4.65,4.73,101105.0
2023-02-13,4.73,4.84,4.64,4.72,108195.0
2023-02-14,4.63,4.81,4.6,4.81,153891.0
2023-02-15,4.79,4.79,4.53,4.56,164585.0
2023-02-16,4.48,4.51,4.41,4.46,220564.0
2023-02-17,4.4,4.42,4.25,4.35,161664.0
2023-02-21,4.31,4.51,4.31,4.34,122573.0
2023-02-22,4.38,4.39,4.18,4.2,124006.0
2023-02-23,4.24,4.44,4.23,4.35,179246.0
2023-02-24,4.37,4.63,4.33,4.56,165298.0
2023-02-27,4.59,4.7,4.51,4.68,132988.0
2023-02-28,4.63,4.76,4.62,4.72,172802.0
2023-03-01,4.71,4.93,4.66,4.9,249200.0
2023-03-02,5.01,5.17,4.25,4.48,1231597.0
2023-03-03,4.26,4.3,4.02,4.23,1018428.0
2023-03-06,4.19,4.2,3.96,4.05,680234.0
2023-03-07,4.01,4.05,3.84,3.9,513800.0
2023-03-08,3.83,3.95,3.79,3.79,370711.0
2023-03-09,3.82,3.94,3.69,3.7,294271.0
2023-03-10,3.7,3.77,3.45,3.52,342220.0
2023-03-13,3.37,3.53,3.29,3.48,305116.0
2023-03-14,3.47,3.57,3.28,3.33,353520.0
2023-03-15,3.26,3.29,3.01,3.13,524110.0
2023-03-16,3.07,3.18,2.98,3.17,592317.0
2023-03-17,3.19,3.19,2.96,3.03,381612.0
2023-03-20,3.0,3.1,2.99,3.08,372829.0
2023-03-21,3.12,3.26,3.09,3.22,574867.0
2023-03-22,3.28,3.28,3.04,3.05,262597.0
2023-03-23,3.09,3.17,3.045,3.07,393075.0
2023-03-24,3.02,3.13,2.93,3.1,226317.0
2023-03-27,3.11,3.27,3.06,3.26,386357.0
2023-03-28,3.24,3.32,3.17,3.31,452631.0
2023-03-29,3.34,3.38,3.22,3.32,225155.0
2023-03-30,3.34,3.38,3.25,3.29,201206.0
2023-03-31,3.35,3.38,3.29,3.36,207504.0
2023-04-03,3.42,3.57,3.39,3.48,318621.0
2023-04-04,3.5,3.53,3.29,3.34,227902.0
2023-04-05,3.34,3.34,3.2,3.29,193880.0
2023-04-06,3.3,3.3,3.17,3.22,107326.0
2023-04-10,3.11,3.47,3.1,3.2,102417.0
2023-04-11,3.16,3.4,3.15,3.3,234179.0
2023-04-12,3.3,3.35,3.18,3.32,204995.0
2023-04-13,3.32,3.5,3.28,3.5,334185.0
2023-04-14,3.51,3.57,3.44,3.57,150707.0
2023-04-17,3.55,3.57,3.46,3.5,83072.0
2023-04-18,3.46,3.51,3.425,3.45,104684.0
2023-04-19,3.43,3.44,3.33,3.39,92710.0
2023-04-20,3.34,3.35,3.28,3.28,168406.0
2023-04-21,3.34,3.34,3.27,3.3,55925.0
2023-04-24,3.3,3.43,3.28,3.43,115761.0
2023-04-25,3.42,3.42,3.27,3.27,289470.0
2023-04-26,3.27,3.375,3.24,3.26,148865.0
2023-04-27,3.28,3.31,3.22,3.25,93330.0
2023-04-28,3.24,3.37,3.24,3.33,60409.0
2023-05-01,3.29,3.37,3.19,3.2,171110.0
2023-05-02,3.16,3.18,3.05,3.07,197413.0
2023-05-03,3.0,3.08,3.0,3.0,83534.0
2023-05-04,3.01,3.04,2.96,3.0,155358.0
2023-05-05,3.04,3.22,3.03,3.14,115215.0
2023-05-08,3.21,3.28,3.09,3.09,266169.0
2023-05-09,3.12,3.25,3.12,3.15,113576.0
2023-05-10,3.11,3.225,3.11,3.2,193414.0
2023-05-11,3.27,3.37,3.13,3.31,504216.0
2023-05-12,3.3,3.49,3.3,3.33,277177.0
2023-05-15,3.34,3.48,3.32,3.36,117426.0
2023-05-16,3.39,3.41,3.185,3.22,100810.0
2023-05-17,3.25,3.29,3.2,3.26,81034.0
2023-05-18,3.26,3.37,3.21,3.36,73830.0
2023-05-19,3.37,3.44,3.25,3.32,110122.0
2023-05-23,3.32,3.39,3.22,3.22,191847.0
2023-05-24,3.22,3.23,3.12,3.19,164740.0
2023-05-25,3.16,3.18,3.07,3.12,74148.0
2023-05-26,3.13,3.15,2.98,2.99,173792.0
2023-05-29,3.0,3.0,2.95,2.97,76436.0
2023-05-30,2.95,2.95,2.835,2.87,225028.0
2023-05-31,2.81,2.81,2.63,2.72,271792.0
2023-06-01,2.75,2.8,2.7,2.77,237271.0
2023-06-02,2.74,3.1,2.73,3.02,423670.0
2023-06-05,3.02,3.09,3.0,3.03,54692.0
2023-06-06,3.01,3.07,2.98,3.05,39911.0
2023-06-07,3.08,3.14,3.05,3.07,79138.0
2023-06-08,3.06,3.06,2.88,2.91,84963.0
2023-06-09,2.9,2.95,2.86,2.9,64208.0
2023-06-12,2.92,2.97,2.83,2.95,70474.0
2023-06-13,3.05,3.05,2.92,2.94,80219.0
2023-06-14,2.76,2.92,2.76,2.88,74263.0
2023-06-15,2.85,2.99,2.85,2.94,101037.0
2023-06-16,2.95,3.0,2.92,2.99,89313.0
2023-06-19,2.93,3.03,2.93,3.03,26350.0
2023-06-20,2.96,2.99,2.87,2.97,86184.0
2023-06-21,2.98,3.14,2.93,3.05,127960.0
2023-06-22,3.01,3.01,2.9,2.9,65236.0
2023-06-23,2.89,2.945,2.85,2.85,113480.0
2023-06-26,2.88,2.97,2.87,2.93,47100.0
2023-06-27,2.93,2.97,2.85,2.85,34969.0
2023-06-28,2.93,3.05,2.82,3.04,102809.0
2023-06-29,3.04,3.2,3.03,3.18,281663.0
2023-06-30,3.2,3.28,3.18,3.26,78985.0
2023-07-04,3.29,3.44,3.29,3.41,105471.0
2023-07-05,3.46,3.46,3.35,3.4,52998.0
2023-07-06,3.38,3.39,3.3,3.35,70237.0
2023-07-07,3.32,3.57,3.32,3.51,133652.0
2023-07-10,3.61,3.63,3.51,3.55,124484.0
2023-07-11,3.59,3.72,3.59,3.67,96818.0
2023-07-12,3.69,3.8,3.67,3.8,190040.0
2023-07-13,3.82,3.895,3.74,3.79,124436.0
2023-07-14,3.81,3.82,3.56,3.68,210935.0
2023-07-17,3.65,3.665,3.52,3.63,47147.0
2023-07-18,3.59,3.87,3.57,3.63,148158.0
2023-07-19,3.61,3.77,3.61,3.67,67465.0
2023-07-20,3.67,3.68,3.58,3.62,41663.0
2023-07-21,3.66,3.76,3.63,3.75,122114.0
2023-07-24,3.75,3.89,3.7,3.86,65401.0
2023-07-25,3.92,3.99,3.87,3.96,199497.0
2023-07-26,3.95,3.95,3.77,3.8,108818.0
2023-07-27,3.82,3.84,3.69,3.72,139228.0
2023-07-28,3.69,3.8,3.62,3.77,58899.0
2023-07-31,3.83,3.91,3.75,3.9,121972.0
2023-08-01,3.9,3.94,3.81,3.89,87223.0
2023-08-02,3.9,3.9,3.74,3.82,101251.0
2023-08-03,3.77,4.2,3.77,3.94,343394.0
2023-08-04,3.96,4.18,3.94,4.09,76263.0
2023-08-08,4.09,4.1,3.94,4.05,58642.0
2023-08-09,4.1,4.15,4.01,4.03,66587.0
2023-08-10,4.08,4.12,3.98,4.0,51905.0
2023-08-11,3.98,4.09,3.96,4.06,35557.0
2023-08-14,4.0,4.01,3.85,3.87,99860.0
2023-08-15,3.83,4.05,3.69,3.79,170893.0
2023-08-16,3.79,4.2,3.75,3.92,145104.0
2023-08-17,3.93,4.05,3.92,3.96,88144.0
2023-08-18,3.97,3.97,3.87,3.93,68409.0
2023-08-21,3.97,3.97,3.85,3.92,35849.0
2023-08-22,3.9,3.96,3.84,3.86,28778.0
2023-08-23,3.82,3.86,3.62,3.74,135987.0
2023-08-24,3.76,3.76,3.43,3.66,179481.0
2023-08-25,3.65,3.77,3.64,3.66,33830.0
2023-08-28,3.65,3.72,3.61,3.7,15097.0
2023-08-29,3.75,3.96,3.72,3.87,48656.0
2023-08-30,3.9,3.97,3.89,3.94,35853.0
2023-08-31,3.99,4.0,3.91,3.95,57317.0
2023-09-01,4.02,4.25,3.93,4.25,310559.0
2023-09-05,4.28,4.36,4.11,4.2,210796.0
2023-09-06,4.24,4.26,4.12,4.24,62571.0
2023-09-07,4.18,4.28,4.07,4.11,125985.0
2023-09-08,4.15,4.49,4.15,4.48,454740.0
2023-09-11,4.48,4.63,4.26,4.3,287934.0
2023-09-12,4.35,4.5,4.35,4.47,147950.0
2023-09-13,4.47,4.47,4.3,4.32,56824.0
2023-09-14,4.35,4.4,4.31,4.36,81115.0
2023-09-15,4.38,4.39,4.28,4.35,60069.0
2023-09-18,4.33,4.39,4.2,4.24,97819.0
2023-09-19,4.24,4.3,4.16,4.24,82793.0
2023-09-20,4.19,4.3,4.16,4.17,45916.0
2023-09-21,4.13,4.21,4.08,4.13,66783.0
2023-09-22,4.24,4.25,4.13,4.2,376936.0
2023-09-25,4.24,4.26,4.05,4.23,65185.0
2023-09-26,4.02,4.25,4.01,4.1,30987.0
2023-09-27,4.16,4.4,4.16,4.34,128909.0
2023-09-28,4.26,4.4,4.26,4.38,48736.0
2023-09-29,4.4,4.45,4.2,4.24,168296.0
2023-10-02,4.25,4.25,3.97,4.17,162589.0
2023-10-03,4.22,4.27,4.1,4.27,54429.0
2023-10-04,4.23,4.23,4.05,4.1,228794.0
2023-10-05,4.04,4.15,4.0,4.14,55659.0
2023-10-06,4.13,4.3,4.0,4.29,85257.0
2023-10-10,4.26,4.49,4.25,4.42,127417.0
2023-10-11,4.36,4.48,4.26,4.33,56736.0
2023-10-12,4.29,4.36,4.17,4.23,65468.0
2023-10-13,4.04,4.43,4.04,4.29,98310.0
2023-10-16,4.29,4.44,4.19,4.24,130044.0
2023-10-17,4.17,4.37,4.16,4.3,38886.0
2023-10-18,4.32,4.4,4.31,4.36,80453.0
2023-10-19,4.43,4.6,4.32,4.57,141440.0
2023-10-20,4.57,4.65,4.26,4.33,173166.0
2023-10-23,4.28,4.36,4.22,4.27,43280.0
2023-10-24,4.23,4.29,4.2,4.27,82324.0
2023-10-25,4.21,4.38,4.21,4.35,125441.0
2023-10-26,4.31,4.4,4.25,4.37,86284.0
2023-10-27,4.39,4.41,4.26,4.3,24793.0
2023-10-30,4.36,4.4,4.29,4.4,52812.0
2023-10-31,4.27,4.43,4.27,4.37,97152.0
2023-11-01,4.44,4.48,4.3,4.43,39664.0
2023-11-02,4.45,4.46,4.37,4.45,157962.0
2023-11-03,4.46,4.46,4.21,4.23,96354.0
2023-11-06,4.2,4.3,4.08,4.27,134181.0
2023-11-07,4.41,4.41,4.2,4.25,87464.0
2023-11-08,4.31,4.31,4.02,4.1,143754.0
2023-11-09,4.2,4.26,4.07,4.08,35927.0
2023-11-10,4.14,4.21,4.08,4.2,56751.0
2023-11-13,4.11,4.24,4.11,4.19,43964.0
2023-11-14,4.21,4.28,4.12,4.21,27366.0
2023-11-15,4.21,4.33,4.17,4.3,44394.0
2023-11-16,4.22,4.24,4.04,4.16,88993.0
2023-11-17,4.24,4.24,4.07,4.11,28439.0
2023-11-20,4.08,4.2,4.05,4.19,45695.0
2023-11-21,4.13,4.18,4.13,4.15,46891.0
2023-11-22,4.1,4.14,3.95,4.01,18143.0
2023-11-23,4.01,4.09,3.95,4.06,14744.0
2023-11-24,4.06,4.09,4.04,4.09,13614.0
2023-11-27,4.03,4.04,3.98,4.0,47532.0
2023-11-28,4.01,4.05,3.92,3.93,38593.0
2023-11-29,3.93,3.95,3.81,3.82,32503.0
2023-11-30,3.85,4.06,3.75,3.87,68420.0
2023-12-01,3.96,4.07,3.8,3.94,32075.0
2023-12-04,3.85,4.0,3.85,3.9,57424.0
2023-12-05,3.94,3.94,3.88,3.88,33747.0
2023-12-06,3.92,3.96,3.87,3.87,49702.0
2023-12-07,3.93,3.94,3.63,3.73,42917.0
2023-12-08,3.72,3.86,3.68,3.75,40503.0
2023-12-11,3.71,3.71,3.53,3.63,38058.0
2023-12-12,3.6,3.6,3.42,3.45,31665.0
2023-12-13,3.45,3.67,3.45,3.65,33740.0
2023-12-14,3.7,3.7,3.45,3.53,196836.0
2023-12-15,3.6,3.61,3.52,3.56,27220.0
2023-12-18,3.6,3.7,3.52,3.57,56762.0
2023-12-19,3.57,3.65,3.54,3.65,332267.0
2023-12-20,3.61,3.76,3.55,3.56,94045.0
2023-12-21,3.58,3.71,3.56,3.67,122700.0
2023-12-22,3.71,3.73,3.64,3.68,56600.0
2023-12-27,3.68,3.9,3.68,3.87,128783.0
2023-12-28,3.94,3.94,3.71,3.82,67815.0
2023-12-29,3.81,3.93,3.81,3.92,40319.0
2024-01-02,3.93,4.0,3.87,3.9,115431.0
2024-01-03,3.76,4.0,3.63,3.97,89527.0
2024-01-04,4.03,4.06,3.8,3.93,38300.0
2024-01-05,3.91,4.15,3.9,4.11,70288.0
2024-01-08,4.08,4.14,3.97,4.14,70760.0
2024-01-09,4.14,4.22,4.08,4.2,1077043.0
2024-01-10,4.23,4.24,4.03,4.04,98330.0
2024-01-11,4.03,4.03,3.86,3.94,96324.0
2024-01-12,3.97,4.08,3.97,4.07,46200.0
2024-01-15,4.07,4.15,4.06,4.11,98407.0
2024-01-16,4.14,4.14,4.02,4.08,129040.0
2024-01-17,4.08,4.12,4.01,4.09,73024.0
2024-01-18,4.06,4.14,4.02,4.12,87828.0
2024-01-19,4.14,4.15,4.07,4.09,201200.0
2024-01-22,4.02,4.3,4.02,4.24,684380.0
2024-01-23,4.16,4.5,4.15,4.42,157421.0
2024-01-24,4.5,4.77,4.42,4.71,254581.0
2024-01-25,4.73,4.82,4.59,4.77,134760.0
2024-01-26,4.75,4.79,4.62,4.68,256813.0
2024-01-29,4.7,4.7,4.55,4.57,129158.0
2024-01-30,4.71,4.71,4.48,4.57,101255.0
2024-01-31,4.52,4.56,4.45,4.48,117485.0
2024-02-01,4.46,4.71,4.21,4.21,98700.0
2024-02-02,4.24,4.35,4.24,4.35,182635.0
2024-02-05,4.34,4.54,4.25,4.39,148394.0
2024-02-06,4.33,4.5,4.33,4.42,79035.0
2024-02-07,4.39,4.45,4.26,4.28,92065.0
2024-02-08,4.23,4.3,4.15,4.23,134493.0
2024-02-09,4.24,4.32,4.16,4.21,96466.0
2024-02-12,4.21,4.37,4.21,4.31,68237.0
2024-02-13,4.25,4.28,4.15,4.15,90500.0
2024-02-14,4.19,4.27,4.15,4.24,57133.0
2024-02-15,4.29,4.5,4.28,4.5,191370.0
2024-02-16,4.5,4.65,4.45,4.64,114895.0
2024-02-20,4.62,4.64,4.48,4.5,33005.0
2024-02-21,4.31,4.64,4.31,4.6,57058.0
2024-02-22,4.51,4.59,4.44,4.47,38726.0
2024-02-23,4.51,4.51,4.26,4.27,87538.0
2024-02-26,4.31,4.42,4.3,4.3,64537.0
2024-02-27,4.46,4.46,4.29,4.3,47824.0
2024-02-28,4.27,4.38,4.26,4.28,58312.0
2024-02-29,4.29,4.43,4.29,4.37,63107.0
2024-03-01,4.41,4.46,4.28,4.3,62175.0
2024-03-04,4.29,4.36,4.27,4.28,71512.0
2024-03-05,4.49,4.49,4.27,4.28,50296.0
2024-03-06,4.34,4.41,4.295,4.36,39652.0
2024-03-07,4.31,4.52,4.3,4.5,61084.0
2024-03-08,4.49,4.58,4.39,4.45,85648.0
2024-03-11,4.39,4.45,4.29,4.31,72529.0
2024-03-12,3.66,3.8,3.42,3.75,1051630.0
2024-03-13,3.7,3.81,3.36,3.56,783224.0
2024-03-14,3.5,3.59,3.48,3.48,236205.0
2024-03-15,3.56,3.59,3.48,3.48,169166.0
2024-03-18,3.43,3.54,3.41,3.51,119844.0
2024-03-19,3.5,3.59,3.48,3.58,82224.0
2024-03-20,3.5,3.6,3.48,3.56,118726.0
2024-03-21,3.53,3.6,3.5,3.57,124841.0
2024-03-22,3.56,3.61,3.53,3.57,137050.0
2024-03-25,3.53,3.63,3.53,3.59,111386.0
2024-03-26,3.57,3.6,3.51,3.55,104402.0
2024-03-27,3.53,3.62,3.53,3.62,117549.0
2024-03-28,3.62,3.71,3.62,3.7,104328.0
2024-04-01,3.66,3.74,3.66,3.71,71528.0
2024-04-02,3.7,3.8,3.66,3.75,65558.0
2024-04-03,3.79,3.95,3.79,3.92,128537.0
2024-04-04,3.94,4.055,3.9,3.99,131312.0
2024-04-05,4.05,4.17,4.05,4.13,102849.0
2024-04-08,4.09,4.22,4.02,4.16,89908.0
2024-04-09,4.13,4.21,4.05,4.08,75866.0
2024-04-10,3.91,4.19,3.91,4.09,220351.0
2024-04-11,4.09,4.18,4.05,4.12,80632.0
2024-04-12,4.09,4.22,4.04,4.04,76366.0
2024-04-15,3.97,4.1,3.96,4.02,62560.0
2024-04-16,4.04,4.09,3.94,4.01,75584.0
2024-04-17,4.01,4.1,3.96,3.97,65860.0
2024-04-18,4.0,4.03,3.87,3.9,96926.0
2024-04-19,3.9,4.0,3.9,3.9,57457.0
2024-04-22,3.9,3.99,3.88,3.88,49181.0
2024-04-23,3.88,4.05,3.88,3.97,62752.0
2024-04-24,3.93,4.12,3.93,4.01,74434.0
2024-04-25,4.0,4.07,3.95,4.0,83800.0
2024-04-26,4.02,4.12,3.99,4.04,82835.0
2024-04-29,4.03,4.08,3.95,4.08,96811.0
2024-04-30,4.03,4.07,3.92,3.92,140920.0
2024-05-01,4.03,4.03,3.87,3.9,152850.0
2024-05-02,3.93,3.98,3.91,3.98,31499.0
2024-05-03,3.97,4.04,3.94,4.03,33031.0
2024-05-06,3.96,4.09,3.96,4.03,58147.0
2024-05-07,4.0,4.0,3.96,3.96,44132.0
2024-05-08,3.98,4.01,3.9,3.99,61847.0
2024-05-09,4.11,4.4,4.1,4.26,388866.0
2024-05-10,4.29,4.46,4.14,4.27,236655.0
2024-05-13,4.28,4.29,4.19,4.26,32712.0
2024-05-14,4.28,4.33,4.12,4.26,87981.0
2024-05-15,4.24,4.24,4.07,4.07,79891.0
2024-05-16,4.07,4.14,4.06,4.14,66373.0
2024-05-17,4.17,4.22,4.13,4.17,43755.0
2024-05-21,4.14,4.18,3.95,3.98,130137.0
2024-05-22,4.03,4.03,3.82,3.94,355716.0
2024-05-23,4.01,4.01,3.9,3.9,78360.0
2024-05-24,3.92,4.05,3.92,4.02,50417.0
2024-05-27,4.02,4.13,4.01,4.13,58375.0
2024-05-28,4.13,4.18,4.05,4.13,96778.0
2024-05-29,4.18,4.26,4.11,4.26,158983.0
2024-05-30,4.27,4.29,4.12,4.26,60873.0
2024-05-31,4.27,4.4,4.21,4.26,58160.0
2024-06-03,4.28,4.28,3.91,3.92,260273.0
2024-06-04,3.93,3.94,3.7,3.9,166691.0
2024-06-05,3.94,4.08,3.94,4.06,81758.0
2024-06-06,4.02,4.13,3.9,4.08,54317.0
2024-06-07,4.08,4.14,4.07,4.12,27911.0
2024-06-10,4.06,4.33,4.06,4.31,190578.0
2024-06-11,4.31,4.33,4.25,4.29,54843.0
2024-06-12,4.29,4.38,4.12,4.16,65578.0
2024-06-13,4.16,4.17,4.05,4.11,84078.0
2024-06-14,4.08,4.08,3.995,4.0,45720.0
2024-06-17,4.1,4.1,3.93,4.0,38953.0
2024-06-18,4.08,4.18,3.98,4.03,93795.0
2024-06-19,4.05,4.12,4.05,4.11,16500.0
2024-06-20,4.15,4.16,4.02,4.02,25883.0
2024-06-21,4.0,4.0,3.85,3.85,125612.0
2024-06-24,3.85,4.1,3.85,4.04,65497.0
2024-06-25,4.04,4.07,3.95,3.97,34000.0
2024-06-26,3.94,4.09,3.94,4.05,32441.0
2024-06-27,4.08,4.19,4.03,4.19,64634.0
2024-06-28,4.18,4.18,4.05,4.08,13140.0
2024-07-02,4.07,4.18,4.06,4.15,33561.0
2024-07-03,4.18,4.18,4.05,4.07,15958.0
2024-07-04,4.05,4.22,4.05,4.18,18075.0
2024-07-05,3.95,4.2,3.95,4.05,64817.0
2024-07-08,4.04,4.04,3.97,3.97,26602.0
2024-07-09,4.05,4.05,3.95,4.01,29529.0
2024-07-10,3.99,4.02,3.96,3.99,37837.0
2024-07-11,3.95,4.01,3.95,3.97,11340.0
2024-07-12,4.0,4.06,3.95,4.02,116174.0
2024-07-15,4.04,4.23,4.04,4.14,169937.0
2024-07-16,4.14,4.3,4.0,4.27,105382.0
2024-07-17,4.3,4.36,4.25,4.27,429603.0
2024-07-18,4.31,4.43,4.31,4.39,81231.0
2024-07-19,4.42,4.43,4.23,4.27,39873.0
2024-07-22,4.25,4.39,4.23,4.32,35914.0
2024-07-23,4.22,4.33,4.21,4.31,19193.0
2024-07-24,4.3,4.34,4.28,4.3,36929.0
2024-07-25,4.26,4.41,4.26,4.37,18650.0
2024-07-26,4.36,4.45,4.35,4.38,54690.0
2024-07-29,4.24,4.41,4.23,4.33,53030.0
2024-07-30,4.29,4.38,4.21,4.28,10200.0
2024-07-31,4.3,4.52,4.29,4.5,251441.0
2024-08-01,4.52,4.6,4.38,4.51,75890.0
2024-08-02,4.48,4.48,4.25,4.3,100085.0
2024-08-06,4.01,4.33,4.01,4.15,147907.0
2024-08-07,4.15,4.25,4.0,4.19,302893.0
2024-08-08,4.25,4.25,4.08,4.08,162104.0
2024-08-09,4.02,4.23,3.99,4.03,56334.0
2024-08-12,4.06,4.18,4.05,4.06,139147.0
2024-08-13,4.07,4.13,4.01,4.12,35130.0
2024-08-14,4.15,4.15,4.07,4.1,20476.0
2024-08-15,4.03,4.19,4.03,4.15,87702.0
2024-08-16,4.15,4.16,4.11,4.12,99100.0
2024-08-19,4.1,4.16,4.03,4.11,87400.0
2024-08-20,4.06,4.07,3.98,3.99,67438.0
2024-08-21,3.99,4.01,3.88,4.0,67382.0
2024-08-22,4.0,4.05,3.95,4.05,58701.0
2024-08-23,4.16,4.19,4.1,4.19,35705.0
2024-08-26,4.2,4.3,4.19,4.24,83442.0
2024-08-27,4.17,4.22,4.14,4.22,32855.0
2024-08-28,4.2,4.24,4.1,4.24,36854.0
2024-08-29,4.17,4.43,4.08,4.31,108073.0
2024-08-30,4.3,4.31,4.25,4.28,62151.0
2024-09-03,4.21,4.22,4.0,4.0,112019.0
2024-09-04,4.01,4.09,4.0,4.0,68665.0
2024-09-05,4.04,4.05,3.9,3.91,59759.0
2024-09-06,3.86,3.95,3.71,3.73,76561.0
2024-09-09,3.71,3.83,3.7,3.75,25471.0
2024-09-10,3.72,3.72,3.6,3.62,87547.0
2024-09-11,3.57,3.62,3.51,3.52,46820.0
2024-09-12,3.575,3.62,3.51,3.55,40425.0
2024-09-13,3.56,3.64,3.55,3.58,66978.0
2024-09-16,3.57,3.75,3.57,3.75,23610.0
2024-09-17,3.76,3.83,3.74,3.8,40514.0
2024-09-18,3.84,3.85,3.77,3.81,46113.0
2024-09-19,3.82,3.94,3.78,3.89,63065.0
2024-09-20,3.92,3.92,3.79,3.86,24563.0
2024-09-23,3.81,3.94,3.73,3.81,49881.0
2024-09-24,3.87,3.94,3.85,3.91,100406.0
2024-09-25,3.89,3.89,3.78,3.87,42026.0
2024-09-26,3.84,3.84,3.66,3.72,124829.0
2024-09-27,3.75,3.78,3.68,3.75,163890.0
2024-09-30,3.73,3.87,3.73,3.83,81647.0
2024-10-01,3.76,3.97,3.75,3.91,82353.0
2024-10-02,3.87,3.96,3.8,3.89,67200.0
2024-10-03,3.93,3.99,3.84,3.96,20737.0
2024-10-04,3.95,3.97,3.86,3.93,87180.0
2024-10-07,3.94,3.97,3.86,3.94,79676.0
2024-10-08,3.93,3.93,3.75,3.77,29577.0
2024-10-09,3.77,3.77,3.67,3.7,62803.0
2024-10-10,3.68,3.84,3.68,3.8,21770.0
2024-10-11,3.72,3.87,3.71,3.85,17833.0
2024-10-15,3.73,3.77,3.65,3.68,133231.0
2024-10-16,3.71,3.73,3.65,3.71,96009.0
2024-10-17,3.73,3.73,3.62,3.67,58406.0
2024-10-18,3.63,3.71,3.56,3.63,95624.0
2024-10-21,3.65,3.68,3.58,3.63,16667.0
2024-10-22,3.64,3.66,3.6,3.63,19870.0
2024-10-23,3.63,3.64,3.45,3.5,82226.0
2024-10-24,3.53,3.53,3.46,3.5,63606.0
2024-10-25,3.49,3.59,3.48,3.52,59925.0
2024-10-28,3.48,3.6,3.42,3.46,45783.0
2024-10-29,3.45,3.52,3.43,3.45,90678.0
2024-10-30,3.44,3.51,3.44,3.5,144588.0
2024-10-31,3.45,3.54,3.39,3.43,116633.0
2024-11-01,3.49,3.57,3.46,3.56,123028.0
2024-11-04,4.95,5.0,4.94,5.0,4626704.0
2024-11-05,4.98,5.14,4.98,5.08,2729900.0
2024-11-06,5.06,5.08,5.0,5.04,1343549.0
2024-11-07,5.02,5.08,5.02,5.07,707980.0
2024-11-08,5.04,5.08,5.04,5.08,526213.0
2024-11-11,5.06,5.08,5.01,5.04,250378.0
2024-11-12,5.04,5.08,5.04,5.07,451581.0
2024-11-13,5.04,5.08,5.02,5.03,358401.0
2024-11-14,5.03,5.07,5.03,5.04,825058.0
2024-11-15,5.04,5.06,5.02,5.05,660141.0
2024-11-18,5.03,5.08,5.02,5.04,517440.0
2024-11-19,5.03,5.08,5.025,5.04,413609.0
2024-11-20,5.04,5.07,5.02,5.04,508144.0
2024-11-21,5.04,5.06,5.02,5.02,329324.0
2024-11-22,5.03,5.25,5.02,5.23,669145.0
2024-11-25,5.11,5.21,5.09,5.13,115539.0
2024-11-26,5.1,5.18,5.09,5.16,81282.0
2024-11-27,5.11,5.22,5.1,5.1,91440.0
2024-11-28,5.1,5.15,5.09,5.11,41373.0
2024-11-29,5.1,5.19,5.08,5.17,77712.0
2024-12-02,5.15,5.15,5.09,5.09,38735.0
2024-12-03,5.06,5.1,5.05,5.07,94395.0
2024-12-04,5.09,5.13,5.03,5.08,183032.0
2024-12-05,5.04,5.12,5.03,5.07,159600.0
2024-12-06,5.06,5.1,5.03,5.06,163949.0
2024-12-09,5.04,5.07,5.02,5.05,195231.0
2024-12-10,5.03,5.19,5.02,5.16,101034.0
2024-12-11,5.11,5.26,5.11,5.25,102863.0
2024-12-12,5.14,5.26,5.14,5.2,243558.0
2024-12-13,4.98,5.05,4.81,4.95,1447279.0
2024-12-16,5.04,5.04,4.93,4.93,339017.0
2024-12-17,4.92,4.95,4.84,4.93,222987.0
2024-12-18,4.8,4.86,4.72,4.86,285044.0
2024-12-19,4.84,4.93,4.74,4.91,186931.0
2024-12-20,4.0,4.25,4.0,4.18,349592.0
2024-12-23,4.19,4.28,4.08,4.1,77083.0
2024-12-24,4.1,4.35,4.1,4.26,78483.0
2024-12-27,4.14,4.33,4.12,4.12,22817.0
2024-12-30,4.21,4.3,4.21,4.25,33162.0
2024-12-31,4.3,4.39,4.28,4.31,68686.0
2025-01-02,4.27,4.4,4.12,4.22,273622.0
2025-01-03,4.25,4.39,4.23,4.36,92053.0
2025-01-06,4.32,4.49,4.31,4.36,65684.0
2025-01-07,4.41,4.57,4.4,4.53,72429.0
2025-01-08,4.53,4.59,4.35,4.39,52963.0
2025-01-09,4.44,4.49,4.41,4.41,32765.0
2025-01-10,4.49,4.55,4.46,4.5,38882.0
2025-01-13,4.49,4.75,4.48,4.6,116644.0
2025-01-14,4.62,4.67,4.57,4.57,54030.0
2025-01-15,4.64,4.68,4.6,4.6,58896.0
2025-01-16,4.41,4.6,4.41,4.51,26133.0
2025-01-17,4.51,4.54,4.46,4.48,30851.0
2025-01-20,4.75,4.75,4.48,4.57,36750.0
2025-01-21,4.5,4.59,4.47,4.47,34505.0
2025-01-22,4.52,4.62,4.49,4.5,32682.0
2025-01-23,4.5,4.54,4.45,4.45,13901.0
2025-01-24,4.43,4.53,4.41,4.41,19598.0
2025-01-27,4.41,4.42,4.3,4.3,31235.0
2025-01-28,4.32,4.39,4.32,4.36,62333.0
2025-01-29,4.54,4.54,4.35,4.35,38639.0
2025-01-30,4.36,4.48,4.36,4.42,38367.0
2025-01-31,4.43,4.5,4.38,4.43,57942.0
2025-02-03,4.3,4.4,4.3,4.3,71059.0
2025-02-04,4.3,4.35,4.3,4.34,163182.0
2025-02-05,4.3,4.35,4.23,4.3,222717.0
2025-02-06,4.31,4.35,4.26,4.34,84521.0
2025-02-07,4.34,4.4,4.33,4.4,37893.0
2025-02-10,4.4,4.45,4.35,4.42,70537.0
2025-02-11,4.45,4.52,4.45,4.51,18570.0
2025-02-12,4.5,4.5,4.43,4.44,2186245.0
2025-02-13,4.45,4.51,4.42,4.43,28802.0
2025-02-14,4.44,4.5,4.41,4.46,14340.0
2025-02-18,4.45,4.61,4.42,4.52,44790.0
2025-02-19,4.46,4.68,4.46,4.63,39665.0
2025-02-20,4.58,4.63,4.55,4.55,22551.0
2025-02-21,4.55,4.6,4.52,4.52,12531.0
2025-02-24,4.53,4.65,4.51,4.51,16821.0
2025-02-25,4.51,4.54,4.47,4.47,15897.0
2025-02-26,4.5,4.5,4.44,4.44,23465.0
2025-02-27,4.43,4.5,4.43,4.46,8000.0
2025-02-28,4.48,4.66,4.47,4.65,43129.0
2025-03-03,4.42,4.68,4.36,4.41,63408.0
2025-03-04,4.23,4.31,4.11,4.25,47408.0
2025-03-05,4.11,4.28,4.11,4.12,13370.0
2025-03-06,4.12,4.12,4.12,4.12,0.0
2025-03-07,4.12,4.33,4.11,4.28,16506.0
2025-03-10,4.11,4.155,4.04,4.11,43724.0
2025-03-11,4.06,4.13,4.0,4.07,35976.0
2025-03-12,4.03,4.12,3.95,4.05,79326.0
2025-03-13,4.0,4.19,3.97,4.17,29205.0
2025-03-14,4.23,4.24,4.06,4.21,31120.0
2025-03-17,4.16,4.29,4.15,4.28,6024.0
2025-03-18,4.3,4.31,4.19,4.25,27803.0
2025-03-19,4.3,4.42,4.3,4.42,4621.0
2025-03-20,4.37,4.45,4.37,4.44,2250.0
2025-03-21,4.39,4.39,4.15,4.26,55605.0
2025-03-24,4.21,4.33,4.21,4.31,34544.0
2025-03-25,4.26,4.31,4.26,4.31,13901.0
2025-03-26,4.3,4.345,4.3,4.33,15510.0
2025-03-27,4.19,4.33,4.18,4.32,4201.0
2025-03-28,4.35,4.45,4.29,4.41,14363.0
2025-03-31,4.38,4.41,4.33,4.41,17805.0
2025-04-01,4.22,4.44,4.21,4.36,14788.0
2025-04-02,4.26,4.43,4.1,4.39,40571.0
2025-04-03,4.29,4.3,4.1,4.12,57167.0
2025-04-04,4.04,4.04,3.58,4.01,107021.0
2025-04-07,3.7,4.02,3.69,3.87,73462.0
2025-04-08,3.77,3.85,3.5,3.51,44602.0
2025-04-09,3.48,3.98,3.35,3.86,34720.0
2025-04-10,3.685,3.76,3.61,3.64,9300.0
2025-04-11,3.71,3.87,3.6,3.73,38275.0
2025-04-14,3.87,3.93,3.73,3.79,7812.0
2025-04-15,3.93,3.93,3.73,3.73,7564.0
2025-04-16,3.76,3.85,3.76,3.82,5015.0
2025-04-17,3.85,3.9,3.76,3.76,24940.0
2025-04-21,3.77,3.99,3.77,3.86,9500.0
2025-04-22,3.91,4.0,3.83,3.89,3501.0
2025-04-23,3.92,3.93,3.87,3.91,6700.0
2025-04-24,3.95,3.95,3.94,3.94,200.0
2025-04-25,3.98,3.98,3.87,3.91,17893.0
2025-04-28,3.98,3.98,3.92,3.96,500.0
2025-04-29,4.0,4.0,3.87,3.91,12206.0
2025-04-30,3.87,3.95,3.82,3.9,15905.0
2025-05-01,3.95,3.95,3.81,3.81,300.0
2025-05-02,3.97,4.02,3.93,3.93,12500.0
2025-05-05,3.81,3.93,3.76,3.83,5400.0
2025-05-06,3.78,3.8,3.77,3.77,5700.0
2025-05-07,3.76,3.79,3.76,3.76,9470.0
2025-05-08,3.97,3.97,3.8,3.8,5100.0
2025-05-09,3.85,3.97,3.83,3.86,37182.0
2025-05-12,4.0,4.0,3.76,3.82,57532.0
2025-05-13,3.82,4.01,3.82,3.95,27791.0
2025-05-14,3.99,4.08,3.975,4.04,29675.0
2025-05-15,3.77,3.97,3.77,3.97,31121.0
2025-05-16,3.95,4.08,3.9,4.08,27572.0
2025-05-20,4.01,4.045,3.95,4.01,14530.0
2025-05-21,4.1,4.1,3.85,3.97,48966.0
2025-05-22,3.91,3.97,3.75,3.88,165420.0
2025-05-23,3.88,4.03,3.88,4.03,7101.0
2025-05-26,4.0,4.04,4.0,4.0,3796.0
2025-05-27,4.01,4.01,4.0,4.0,10650.0
2025-05-28,4.0,4.05,3.84,3.91,12269.0
2025-05-29,3.88,3.93,3.87,3.88,3910.0
2025-05-30,3.88,3.89,3.86,3.89,2272.0
2025-06-02,3.9,3.91,3.9,3.9,7955.0
2025-06-03,4.04,4.04,3.95,3.97,8421.0
2025-06-04,3.97,3.98,3.9,3.92,5298.0
2025-06-05,3.92,3.96,3.91,3.92,2600.0
2025-06-06,3.91,4.0,3.91,3.92,3400.0
2025-06-09,3.9,3.99,3.9,3.91,15025.0
2025-06-10,3.91,3.95,3.86,3.87,22200.0
2025-06-11,3.88,3.99,3.87,3.89,17327.0
2025-06-12,3.88,3.89,3.82,3.86,31591.0
2025-06-13,3.9,3.95,3.8,3.8,73487.0
2025-06-16,3.9,3.98,3.83,3.85,21803.0
2025-06-17,3.81,3.89,3.76,3.82,95351.0
2025-06-18,3.8,3.86,3.8,3.86,6700.0
2025-06-19,3.81,4.0,3.8,4.0,25303.0
2025-06-20,3.945,4.0,3.91,3.99,10006.0
2025-06-23,4.04,4.04,4.0,4.04,6901.0
2025-06-24,3.9,4.04,3.9,4.04,21301.0
2025-06-25,4.03,4.24,4.0,4.13,166310.0
2025-06-26,4.2,4.25,4.2,4.24,1300.0
2025-06-27,4.25,4.26,4.19,4.19,26650.0
2025-06-30,4.26,4.31,4.26,4.26,3879.0
2025-07-02,4.11,4.36,4.1,4.22,12570.0
2025-07-03,4.22,4.25,4.12,4.24,14680.0
2025-07-04,4.25,4.45,4.25,4.42,44507.0
2025-07-07,4.46,4.46,4.3,4.32,8355.0
2025-07-08,4.3,4.46,4.29,4.38,14028.0
2025-07-09,4.45,4.64,4.21,4.64,159650.0
2025-07-10,4.36,4.71,4.36,4.71,5998.0
2025-07-11,4.47,4.71,4.47,4.67,7900.0
2025-07-14,4.6,4.66,4.59,4.66,10000.0
2025-07-15,4.74,4.75,4.45,4.62,11429.0
2025-07-16,4.47,4.75,4.47,4.65,10417.0
2025-07-17,4.6,4.6,4.49,4.52,4702.0
2025-07-18,4.5,4.62,4.45,4.61,14212.0
2025-07-21,4.58,4.58,4.5,4.5,6000.0
2025-07-22,4.45,4.58,4.45,4.58,21150.0
2025-07-23,4.53,4.53,4.47,4.53,279.0
2025-07-24,4.41,4.58,4.41,4.55,10705.0
2025-07-25,4.47,4.57,4.4,4.52,25091.0
2025-07-28,4.42,4.45,4.4,4.45,13838.0
2025-07-29,4.42,4.52,4.42,4.52,3038.0
2025-07-30,4.41,4.41,4.4,4.4,11950.0
2025-07-31,4.35,4.41,4.35,4.4,25029.0
2025-08-01,4.31,4.45,4.31,4.41,6342.0
2025-08-05,4.41,4.41,4.3,4.39,11127.0
2025-08-06,4.35,4.4,4.35,4.38,25800.0
2025-08-07,4.32,4.32,4.3,4.3,21939.0
2025-08-08,4.3,4.4,4.28,4.34,20824.0
2025-08-11,4.31,4.37,4.3,4.36,22185.0
2025-08-12,4.32,4.35,4.3,4.3,38700.0
2025-08-13,4.3,4.39,4.3,4.3,1966.0
2025-08-14,4.3,4.32,4.3,4.3,2302.0
2025-08-15,4.3,4.3,4.25,4.25,28851.0
2025-08-18,4.25,4.28,4.25,4.28,107.0
2025-08-19,4.3,4.3,4.25,4.25,3442.0
2025-08-20,4.29,4.29,4.25,4.25,1201.0
2025-08-21,3.97,4.3,3.86,4.15,10146.0
2025-08-22,4.28,4.29,4.13,4.21,4287.0
2025-08-25,4.25,4.25,4.2,4.21,2000.0
2025-08-26,4.15,4.27,4.15,4.26,5437.0
2025-08-27,4.18,4.26,4.18,4.26,102.0
2025-08-28,4.2,4.36,4.16,4.36,20584.0
2025-08-29,4.17,4.32,4.17,4.32,6761.0
2025-09-02,4.36,4.36,4.21,4.29,958.0
2025-09-03,4.22,4.36,4.22,4.36,2100.0
2025-09-04,4.39,4.39,4.25,4.35,3507.0
2025-09-05,4.34,4.34,4.25,4.25,11400.0
2025-09-08,4.25,4.36,4.1,4.1,27022.0
2025-09-09,4.39,4.39,4.1,4.11,12017.0
2025-09-10,4.16,4.22,4.15,4.19,1958.0
2025-09-11,4.1,4.29,4.1,4.24,11416.0
2025-09-12,4.24,4.3,4.2,4.26,5500.0
2025-09-15,4.12,4.39,4.12,4.38,7269.0
2025-09-16,4.39,4.45,4.2,4.2,30100.0
2025-09-17,4.22,4.42,4.21,4.4,4380.0
2025-09-18,4.23,4.5,4.22,4.3,2282.0
2025-09-19,4.3,4.3,4.26,4.3,5519.0
2025-09-22,4.14,4.25,4.13,4.21,8580.0
2025-09-23,4.29,4.29,4.21,4.28,701.0
2025-09-24,4.26,4.3,4.2,4.26,8200.0
2025-09-25,5.2,5.48,5.2,5.41,466138.0
2025-09-26,5.41,5.44,5.39,5.41,177934.0
2025-09-29,5.39,5.42,5.39,5.42,170407.0
2025-09-30,5.4,5.42,5.39,5.39,77533.0
2025-10-01,5.4,5.4,5.36,5.36,36571.0
2025-10-02,5.39,5.41,5.38,5.4,9934.0
2025-10-03,5.41,5.42,5.4,5.4,50942.0
2025-10-06,5.41,5.41,5.38,5.4,3865.0
2025-10-07,5.41,5.41,5.39,5.39,900.0
2025-10-08,5.4,5.41,5.38,5.4,43100.0
2025-10-09,5.38,5.4,5.38,5.39,8745.0
2025-10-10,5.38,5.41,5.38,5.38,23571.0
2025-10-14,5.37,5.39,5.37,5.38,14027.0
2025-10-15,5.37,5.39,5.36,5.38,29100.0
2025-10-16,5.39,5.4,5.38,5.38,41890.0
2025-10-17,5.38,5.4,5.38,5.38,4525.0
2025-10-20,5.43,5.46,5.43,5.44,97979.0
2025-10-21,5.43,5.45,5.43,5.44,39841.0
2025-10-22,5.45,5.46,5.45,5.46,32200.0
2025-10-23,5.46,5.48,5.45,5.47,2304.0
2025-10-24,5.45,5.48,5.45,5.47,73540.0
2025-10-27,5.45,5.47,5.45,5.46,3526.0
2025-10-28,5.45,5.48,5.45,5.47,19377.0
2025-10-29,5.47,5.47,5.45,5.46,3805.0
2025-10-30,5.47,5.47,5.455,5.46,20543.0
2025-10-31,5.45,5.47,5.45,5.47,25477.0
2025-11-03,5.45,5.47,5.45,5.47,71171.0
2025-11-04,5.45,5.48,5.45,5.48,9221.0
2025-11-05,5.46,5.48,5.46,5.46,3672.0
2025-11-06,5.46,5.48,5.46,5.48,2820.0
2025-11-07,5.46,5.48,5.46,5.48,5620.0
2025-11-10,5.47,5.48,5.47,5.48,14659.0
2025-11-11,5.47,5.47,5.47,5.47,600.0
2025-11-12,5.47,5.48,5.47,5.47,7900.0
2025-11-13,5.47,5.47,5.47,5.47,2601.0
2025-11-14,5.47,5.48,5.47,5.47,2010.0
2025-11-17,5.47,5.48,5.47,5.48,53805.0
2025-11-18,5.47,5.48,5.47,5.47,7134.0
2025-11-19,5.47,5.48,5.47,5.48,2624.0
2025-11-20,5.47,5.49,5.47,5.47,11220.0
2025-11-21,5.47,5.49,5.47,5.48,6190.0
2025-11-24,5.47,5.48,5.47,5.47,7742.0
2025-11-25,5.47,5.48,5.47,5.48,5000.0
2025-11-26,5.47,5.48,5.47,5.47,1682.0