Date,Open,High,Low,Close,Volume
2019-08-29,0.265,0.295,0.265,0.295,47145.63902838988
2019-08-30,0.285,0.32,0.285,0.32,61664.44603874142
2019-09-03,0.265,0.265,0.265,0.265,6149.431177616071
2019-09-04,0.265,0.285,0.265,0.285,51347.7503330942
2019-09-05,0.27,0.27,0.27,0.27,4099.620785077381
2019-09-06,0.265,0.265,0.265,0.265,40996.20785077381
2019-09-09,0.245,0.245,0.245,0.245,66106.38515937276
2019-09-10,0.245,0.245,0.245,0.245,120426.36056164806
2019-09-11,0.255,0.255,0.255,0.255,40996.20785077381
2019-09-12,0.255,0.265,0.255,0.265,30234.703289945683
2019-09-13,0.265,0.265,0.265,0.265,0.0
2019-09-16,0.265,0.265,0.265,0.265,0.0
2019-09-17,0.265,0.265,0.265,0.265,0.0
2019-09-18,0.265,0.265,0.265,0.265,0.0
2019-09-19,0.265,0.265,0.265,0.265,0.0
2019-09-20,0.265,0.265,0.265,0.265,0.0
2019-09-23,0.265,0.265,0.265,0.265,0.0
2019-09-24,0.265,0.265,0.265,0.265,0.0
2019-09-25,0.265,0.265,0.265,0.265,0.0
2019-09-26,0.265,0.265,0.265,0.265,0.0
2019-09-27,0.265,0.265,0.265,0.265,0.0
2019-09-30,0.265,0.265,0.265,0.265,0.0
2019-10-01,0.265,0.265,0.265,0.265,0.0
2019-10-02,0.265,0.265,0.265,0.265,0.0
2019-10-03,0.265,0.265,0.265,0.265,0.0
2019-10-04,0.265,0.265,0.265,0.265,0.0
2019-10-07,0.265,0.265,0.265,0.265,0.0
2019-10-08,0.265,0.265,0.265,0.265,0.0
2019-10-09,0.44,0.5,0.35,0.47,2972931.2288613305
2019-10-10,0.45,0.46,0.4,0.405,1384962.5909603364
2019-10-11,0.415,0.415,0.4,0.41,370298.2474121144
2019-10-15,0.42,0.435,0.405,0.41,234566.97755457624
2019-10-16,0.41,0.425,0.405,0.405,342523.3165932152
2019-10-17,0.405,0.42,0.405,0.41,98698.37040073794
2019-10-18,0.415,0.45,0.41,0.44,167469.509070411
2019-10-21,0.42,0.44,0.41,0.41,142974.27487957367
2019-10-22,0.41,0.43,0.41,0.43,104027.87742133852
2019-10-23,0.415,0.425,0.415,0.415,26391.30880393564
2019-10-24,0.42,0.425,0.41,0.42,90191.65727170238
2019-10-25,0.43,0.44,0.42,0.42,74818.0793276622
2019-10-28,0.415,0.42,0.405,0.42,175873.73167981964
2019-10-29,0.415,0.44,0.41,0.42,131187.8651224762
2019-10-30,0.42,0.42,0.38,0.38,71640.87321922723
2019-10-31,0.39,0.39,0.375,0.38,87116.94168289434
2019-11-01,0.39,0.39,0.36,0.36,136706.9796043866
2019-11-04,0.37,0.43,0.36,0.415,85272.11232960952
2019-11-05,0.42,0.42,0.385,0.385,112739.57158962796
2019-11-06,0.4,0.43,0.39,0.395,179870.8619452701
2019-11-07,0.395,0.42,0.395,0.415,224915.4453213078
2019-11-08,0.41,0.42,0.41,0.42,135338.73116736702
2019-11-11,0.42,0.42,0.41,0.41,18960.746130982887
2019-11-12,0.42,0.505,0.42,0.45,290491.9544942093
2019-11-13,0.46,0.485,0.44,0.485,228431.895049708
2019-11-14,0.47,0.47,0.41,0.47,248918.72501793588
2019-11-15,0.47,0.47,0.45,0.46,91370.29824741212
2019-11-18,0.46,0.49,0.46,0.46,99723.27559700728
2019-11-19,0.48,0.48,0.445,0.455,132761.09459874962
2019-11-20,0.455,0.46,0.43,0.43,99415.80403812647
2019-11-21,0.44,0.45,0.42,0.42,102644.25540637493
2019-11-22,0.42,0.42,0.395,0.395,392231.2186122784
2019-11-25,0.4,0.41,0.39,0.39,152198.42164599776
2019-11-26,0.41,0.42,0.39,0.42,267036.9990775853
2019-11-27,0.42,0.42,0.4,0.405,30036.8965870657
2019-11-28,0.405,0.43,0.405,0.42,48631.75156298043
2019-11-29,0.425,0.455,0.415,0.455,218612.2783642513
2019-12-02,0.46,0.47,0.445,0.455,210720.50835297737
2019-12-03,0.46,0.475,0.43,0.475,216203.7511530184
2019-12-04,0.46,0.555,0.45,0.535,459567.4900071744
2019-12-05,0.525,0.535,0.49,0.49,264512.657579174
2019-12-06,0.49,0.575,0.47,0.535,207354.7196884289
2019-12-09,0.535,0.565,0.525,0.545,182300.9121656247
2019-12-10,0.545,0.565,0.525,0.525,164530.08096751053
2019-12-11,0.535,0.565,0.515,0.525,193809.5726145332
2019-12-12,0.525,0.535,0.515,0.515,80455.0579071436
2019-12-13,0.525,0.525,0.5,0.505,234292.30296197603
2019-12-16,0.505,0.515,0.505,0.515,65650.3023470329
2019-12-17,0.505,0.535,0.49,0.505,135184.99538792664
2019-12-18,0.515,0.525,0.49,0.5,170339.2436199652
2019-12-19,0.505,0.535,0.505,0.535,92413.65173721431
2019-12-20,0.515,0.545,0.505,0.515,59276.41693143385
2019-12-23,0.505,0.535,0.5,0.535,152608.3837245055
2019-12-24,0.535,0.545,0.535,0.545,76684.43169006868
2019-12-27,0.555,0.675,0.555,0.675,156830.9931331352
2019-12-30,0.675,0.695,0.645,0.675,103396.53582043662
2019-12-31,0.685,0.76,0.685,0.75,273208.97816951934
2020-01-02,0.78,0.78,0.72,0.75,384358.9217997336
2020-01-03,0.76,0.77,0.75,0.75,138658.39909808344
2020-01-06,0.77,0.77,0.705,0.705,150634.41631649074
2020-01-07,0.695,0.75,0.685,0.75,122988.62355232144
2020-01-08,0.76,0.82,0.76,0.76,447545.35205493495
2020-01-09,0.81,0.82,0.77,0.8,590208.0557548427
2020-01-10,0.81,0.83,0.8,0.82,340040.9962078508
2020-01-13,0.84,0.84,0.81,0.81,259463.9745823512
2020-01-14,0.82,0.85,0.79,0.85,274244.13241775136
2020-01-15,0.86,0.86,0.8,0.83,188489.289740699
2020-01-16,0.83,0.87,0.82,0.84,418986.3687608897
2020-01-17,0.86,0.88,0.82,0.88,629222.0969560316
2020-01-20,0.905,0.935,0.88,0.905,457306.5491442042
2020-01-21,0.89,0.9,0.81,0.83,645199.3440606744
2020-01-22,0.83,0.85,0.77,0.77,570365.8911550682
2020-01-23,0.77,0.78,0.72,0.72,213620.9900584196
2020-01-24,0.73,0.78,0.72,0.78,201311.8786512248
2020-01-27,0.78,0.81,0.76,0.78,234510.60776878145
2020-01-28,0.77,0.78,0.72,0.72,147232.7559700728
2020-01-29,0.74,0.75,0.71,0.73,248317.10566772576
2020-01-30,0.73,0.79,0.72,0.78,276708.0045095829
2020-01-31,0.75,0.78,0.73,0.73,107030.84964640772
2020-02-03,0.74,0.74,0.705,0.73,442581.7361894025
2020-02-04,0.74,0.76,0.72,0.73,404849.8513887466
2020-02-05,0.74,0.74,0.71,0.72,121723.89054012504
2020-02-06,0.73,0.73,0.705,0.705,101419.49369683306
2020-02-07,0.705,0.705,0.645,0.685,270377.16511222714
2020-02-10,0.695,0.695,0.645,0.645,152280.4140616993
2020-02-11,0.645,0.655,0.625,0.655,211191.96474326128
2020-02-12,0.655,0.72,0.655,0.705,180024.59772471047
2020-02-13,0.705,0.705,0.675,0.675,26750.02562262991
2020-02-14,0.685,0.685,0.645,0.655,118684.02172799016
2020-02-18,0.665,0.675,0.645,0.645,161864.30255201395
2020-02-19,0.655,0.655,0.645,0.655,140560.62314235934
2020-02-20,0.675,0.685,0.665,0.685,401404.120118889
2020-02-21,0.705,0.71,0.655,0.675,237260.4284103721
2020-02-24,0.685,0.72,0.665,0.665,337976.8371425644
2020-02-25,0.665,0.665,0.615,0.615,395434.0473506201
2020-02-26,0.605,0.615,0.585,0.615,255168.5969047864
2020-02-27,0.585,0.585,0.505,0.555,432415.7015476069
2020-02-28,0.47,0.505,0.46,0.465,303843.3944860101
2020-03-02,0.465,0.515,0.465,0.5,422086.7069796045
2020-03-03,0.505,0.555,0.505,0.515,271266.7828225889
2020-03-04,0.535,0.535,0.515,0.515,140926.5142974275
2020-03-05,0.525,0.535,0.515,0.535,150866.0448908476
2020-03-06,0.525,0.525,0.475,0.475,149680.22957876397
2020-03-09,0.4,0.415,0.32,0.38,704253.3565645178
2020-03-10,0.37,0.38,0.32,0.34,361026.95500666194
2020-03-11,0.33,0.355,0.32,0.33,225371.5281336477
2020-03-12,0.305,0.32,0.235,0.245,408839.8073178232
2020-03-13,0.275,0.3,0.245,0.29,451706.4671517885
2020-03-16,0.245,0.285,0.235,0.27,116450.75330531927
2020-03-17,0.28,0.3,0.28,0.295,214307.6765399201
2020-03-18,0.295,0.295,0.245,0.255,191708.51696218105
2020-03-19,0.235,0.285,0.235,0.245,87065.69642308088
2020-03-20,0.255,0.295,0.255,0.285,120426.36056164806
2020-03-23,0.275,0.28,0.26,0.28,87373.16798196168
2020-03-24,0.295,0.34,0.295,0.31,223116.73670185512
2020-03-25,0.325,0.33,0.295,0.32,271599.8770113765
2020-03-26,0.325,0.33,0.285,0.285,176796.14635646204
2020-03-27,0.295,0.32,0.28,0.305,57271.70236753101
2020-03-30,0.285,0.325,0.285,0.32,99518.2945577534
2020-03-31,0.32,0.335,0.3,0.335,135389.9764271805
2020-04-01,0.35,0.35,0.32,0.32,69870.86194527007
2020-04-02,0.325,0.34,0.305,0.305,239454.75043558475
2020-04-03,0.305,0.325,0.3,0.325,121260.6333914113
2020-04-06,0.345,0.36,0.34,0.345,105590.85784564928
2020-04-07,0.36,0.37,0.34,0.34,99586.96320590346
2020-04-08,0.35,0.35,0.335,0.335,100543.19975402276
2020-04-09,0.34,0.355,0.335,0.35,147278.8767039049
2020-04-13,0.345,0.35,0.32,0.34,130931.63882340884
2020-04-14,0.35,0.39,0.34,0.39,453756.2775443272
2020-04-15,0.39,0.46,0.39,0.44,932108.229988726
2020-04-16,0.46,0.47,0.42,0.43,225302.8594854976
2020-04-17,0.415,0.42,0.395,0.395,184748.3857743159
2020-04-20,0.4,0.49,0.39,0.44,1637353.6947832326
2020-04-21,0.44,0.455,0.41,0.42,892154.3507225582
2020-04-22,0.43,0.455,0.43,0.45,187321.9227221482
2020-04-23,0.45,0.505,0.425,0.445,930363.8413446756
2020-04-24,0.475,0.48,0.44,0.46,200476.5809162653
2020-04-27,0.48,0.485,0.425,0.465,451076.1504560829
2020-04-28,0.475,0.48,0.425,0.435,489274.3671210413
2020-04-29,0.435,0.44,0.41,0.415,386754.125243415
2020-04-30,0.425,0.43,0.405,0.41,249251.81920672345
2020-05-01,0.405,0.42,0.405,0.415,180049.19544942095
2020-05-04,0.42,0.425,0.415,0.42,77534.07809777597
2020-05-05,0.415,0.44,0.41,0.44,199994.87547401869
2020-05-06,0.44,0.46,0.44,0.45,239473.1987291176
2020-05-07,0.46,0.475,0.45,0.455,299441.42666803324
2020-05-08,0.465,0.475,0.455,0.46,188611.25345905503
2020-05-11,0.465,0.465,0.44,0.44,106649.58491339552
2020-05-12,0.44,0.45,0.41,0.42,463943.83519524446
2020-05-13,0.425,0.475,0.425,0.45,624565.95264938
2020-05-14,0.475,0.535,0.47,0.525,2265719.9959003795
2020-05-15,0.545,0.625,0.505,0.525,1366555.2936353388
2020-05-19,0.545,0.565,0.505,0.525,871955.519114482
2020-05-20,0.535,0.535,0.48,0.485,584119.0939838066
2020-05-21,0.48,0.48,0.455,0.47,537357.7944040177
2020-05-22,0.47,0.49,0.47,0.48,319063.2366506099
2020-05-25,0.485,0.525,0.485,0.5,502514.0924464488
2020-05-26,0.515,0.515,0.49,0.505,373247.9245669776
2020-05-27,0.455,0.46,0.435,0.445,1742698.5753817777
2020-05-28,0.45,0.465,0.44,0.445,410587.2706774624
2020-05-29,0.46,0.46,0.44,0.45,402890.2326534796
2020-06-01,0.455,0.5,0.45,0.47,423015.2710874245
2020-06-02,0.48,0.49,0.43,0.44,420485.8050630317
2020-06-03,0.44,0.45,0.425,0.43,215084.55467869225
2020-06-04,0.44,0.445,0.43,0.445,384777.0831198114
2020-06-05,0.44,0.45,0.425,0.435,393409.8595879882
2020-06-08,0.44,0.44,0.43,0.44,107686.7889720201
2020-06-09,0.44,0.44,0.425,0.44,424278.9791944246
2020-06-10,0.44,0.45,0.435,0.45,294148.81623449834
2020-06-11,0.45,0.45,0.425,0.425,397652.96710054326
2020-06-12,0.425,0.44,0.415,0.43,250363.84134467563
2020-06-15,0.415,0.42,0.405,0.415,410116.8391923747
2020-06-16,0.41,0.415,0.385,0.405,534865.2249666906
2020-06-17,0.41,0.425,0.395,0.415,455300.8096751051
2020-06-18,0.415,0.415,0.385,0.4,294170.33924362
2020-06-19,0.405,0.43,0.405,0.415,135492.46694680743
2020-06-22,0.425,0.435,0.425,0.43,644665.3684534181
2020-06-23,0.43,0.43,0.43,0.43,0.0
2020-06-24,0.605,0.72,0.595,0.72,6440237.778005535
2020-06-25,0.72,0.81,0.675,0.8,3532189.197499232
2020-06-26,0.8,0.85,0.74,0.77,2003291.995490417
2020-06-29,0.78,0.84,0.76,0.8,1069014.041201189
2020-06-30,0.83,0.955,0.8,0.905,1847989.13600492
2020-07-02,0.9,0.905,0.86,0.87,941636.7735984422
2020-07-03,0.9,0.905,0.87,0.905,439484.4726862766
2020-07-06,0.955,1.15,0.925,1.075,1602329.6095111205
2020-07-07,1.035,1.14,1.035,1.095,931411.294455263
2020-07-08,1.755,2.175,1.705,2.145,5412365.48119299
2020-07-09,2.4,2.86,2.145,2.585,4684096.546069489
2020-07-10,2.78,2.78,2.255,2.44,2135795.838884904
2020-07-13,2.45,2.575,2.0,2.11,2042719.0734857027
2020-07-14,2.05,2.145,1.815,2.11,1791695.1931946296
2020-07-15,2.09,2.145,2.02,2.05,681277.0318745517
2020-07-16,2.145,2.34,2.115,2.185,1030042.0211130471
2020-07-17,2.32,2.48,2.275,2.44,1157105.6677257356
2020-07-20,2.44,2.49,2.34,2.45,985351.0300297224
2020-07-21,2.515,2.625,2.46,2.535,748735.2669878037
2020-07-22,2.44,2.565,2.245,2.45,851738.2392128729
2020-07-23,2.35,2.41,2.245,2.275,607439.7868197192
2020-07-24,2.245,2.38,2.205,2.34,568782.412626832
2020-07-27,2.46,2.5,2.275,2.33,831206.3134160091
2020-07-28,2.225,2.32,2.155,2.185,483570.7697038025
2020-07-29,2.205,2.295,2.115,2.175,632778.5179870863
2020-07-30,2.125,2.245,2.1,2.195,617955.3141334427
2020-07-31,2.245,2.36,2.245,2.35,737365.9936455878
2020-08-04,2.51,2.72,2.47,2.545,1293968.432919955
2020-08-05,2.34,2.34,2.01,2.1,2633085.9895459674
2020-08-06,2.205,2.215,1.96,1.98,840019.4731987292
2020-08-07,2.03,2.05,1.855,1.895,1166009.0191657273
2020-08-10,2.0,2.175,1.97,2.11,706010.0440709235
2020-08-11,1.885,2.0,1.815,1.885,819062.2117454136
2020-08-12,1.94,2.06,1.905,1.97,361979.0919339961
2020-08-13,2.05,2.05,1.94,2.01,401883.7757507431
2020-08-14,2.01,2.145,2.0,2.02,263283.79624884704
2020-08-17,2.185,2.195,2.05,2.07,497428.5128625603
2020-08-18,2.165,2.185,1.93,1.94,366434.354822179
2020-08-19,2.0,2.03,1.7,1.785,1415693.3483652764
2020-08-20,1.805,1.895,1.69,1.895,499461.9247719587
2020-08-21,1.845,1.855,1.735,1.795,249402.480270575
2020-08-24,1.845,1.845,1.61,1.7,572902.5315158349
2020-08-25,1.7,1.805,1.53,1.705,664278.9791944246
2020-08-26,1.725,1.815,1.61,1.715,656832.0180383315
2020-08-27,1.785,1.95,1.725,1.805,634813.9797068771
2020-08-28,1.905,1.905,1.725,1.795,335021.0105565236
2020-08-31,1.855,1.865,1.68,1.7,811678.7947114892
2020-09-01,1.725,1.725,1.56,1.59,915018.9607461313
2020-09-02,1.59,1.65,1.435,1.56,820168.0844521882
2020-09-03,1.7,1.705,1.54,1.59,1111341.6009019166
2020-09-04,1.65,1.795,1.58,1.795,796356.4620272625
2020-09-08,1.825,1.825,1.68,1.705,267021.6254996413
2020-09-09,1.765,1.765,1.63,1.66,336946.80742031365
2020-09-10,1.7,1.725,1.64,1.66,217852.8236138157
2020-09-11,1.67,1.67,1.58,1.6,277577.1241160193
2020-09-14,1.66,1.745,1.65,1.705,235603.1567080045
2020-09-15,1.7,1.705,1.64,1.65,139581.83867992213
2020-09-16,1.67,1.725,1.64,1.69,181194.0145536538
2020-09-17,1.67,1.67,1.63,1.64,101313.92846161732
2020-09-18,1.64,1.68,1.63,1.67,127439.7868197192
2020-09-21,1.66,1.66,1.54,1.64,505140.9244644871
2020-09-22,1.64,1.66,1.61,1.63,103716.30624167266
2020-09-23,1.63,1.63,1.335,1.345,896214.0002049812
2020-09-24,1.375,1.475,1.315,1.385,725131.7003177206
2020-09-25,1.375,1.435,1.375,1.425,256497.8989443477
2020-09-28,1.455,1.505,1.415,1.435,383779.8503638414
2020-09-29,1.485,1.54,1.455,1.485,320978.78446243727
2020-09-30,1.505,1.52,1.425,1.425,184568.00245977248
2020-10-01,1.445,1.53,1.445,1.52,256750.02562263
2020-10-02,1.51,1.52,1.415,1.435,219401.4553653788
2020-10-05,1.495,1.765,1.475,1.725,1065831.7105667726
2020-10-06,1.715,1.725,1.495,1.51,915513.9899559292
2020-10-07,1.58,1.61,1.52,1.55,315792.76416931435
2020-10-08,1.6,1.65,1.52,1.54,378112.1246284719
2020-10-09,1.58,1.735,1.57,1.69,477134.365071231
2020-10-13,1.725,1.845,1.68,1.795,722293.7378292509
2020-10-14,1.825,1.885,1.795,1.835,384709.43937685766
2020-10-15,1.805,1.825,1.755,1.765,274943.1177616071
2020-10-16,1.805,1.805,1.67,1.67,219016.09101158145
2020-10-19,1.67,1.735,1.495,1.495,438376.5501691094
2020-10-20,1.54,1.65,1.53,1.61,279181.1007481808
2020-10-21,1.62,1.66,1.53,1.56,218467.7667315773
2020-10-22,1.55,1.56,1.445,1.51,420262.375730245
2020-10-23,1.53,1.53,1.485,1.485,162780.56779747875
2020-10-26,1.475,1.475,1.375,1.375,178588.70554473714
2020-10-27,1.395,1.465,1.365,1.465,165689.24874449117
2020-10-28,1.395,1.425,1.325,1.395,388535.4104745312
2020-10-29,1.405,1.425,1.335,1.355,250359.74172389056
2020-10-30,1.375,1.405,1.325,1.355,180475.55601106893
2020-11-02,1.375,1.405,1.315,1.405,186982.67910218303
2020-11-03,1.345,1.445,1.345,1.365,177381.36722353185
2020-11-04,1.405,1.405,1.335,1.365,71087.42441324178
2020-11-05,1.405,1.61,1.405,1.55,420186.53274572105
2020-11-06,1.58,1.705,1.57,1.705,324353.7972737522
2020-11-09,1.6,1.67,1.465,1.64,476420.0061494312
2020-11-10,1.64,1.705,1.505,1.55,305790.71435892186
2020-11-11,1.62,1.715,1.61,1.715,254176.4886747976
2020-11-12,1.69,1.745,1.61,1.61,198844.9318438045
2020-11-13,1.62,1.7,1.55,1.56,123335.04150866046
2020-11-16,1.59,1.59,1.51,1.51,226586.04079122684
2020-11-17,1.55,1.55,1.435,1.455,144863.17515629806
2020-11-18,1.465,1.465,1.385,1.385,174858.05063031672
2020-11-19,1.385,1.395,1.315,1.385,182901.5066106385
2020-11-20,1.415,1.435,1.375,1.375,122914.83037819005
2020-11-23,1.375,1.395,1.315,1.375,193226.40155785592
2020-11-24,1.365,1.375,1.29,1.355,434566.9775545762
2020-11-25,1.365,1.445,1.305,1.395,610247.002152301
2020-11-26,1.415,1.425,1.395,1.425,87224.55672850262
2020-11-27,1.425,1.435,1.385,1.425,226893.51235010763
2020-11-30,1.445,1.445,1.365,1.405,180368.96587065692
2020-12-01,1.465,1.465,1.395,1.415,411456.3902838988
2020-12-02,1.415,1.445,1.405,1.445,124149.8411396946
2020-12-03,1.455,1.465,1.385,1.385,183861.8427795429
2020-12-04,1.395,1.435,1.375,1.375,217753.4078097776
2020-12-07,1.385,1.415,1.365,1.375,308594.8549759148
2020-12-08,1.365,1.385,1.355,1.365,200512.4525981347
2020-12-09,1.365,1.365,1.29,1.305,293549.2466946808
2020-12-10,1.335,1.335,1.27,1.335,227515.6298042432
2020-12-11,1.335,1.335,1.27,1.28,288110.07481807936
2020-12-14,1.28,1.305,1.26,1.29,338702.47002152307
2020-12-15,1.315,1.345,1.29,1.335,187751.35799938507
2020-12-16,1.325,1.365,1.315,1.345,475003.587168187
2020-12-17,1.435,1.505,1.415,1.505,465855.2833862868
2020-12-18,1.495,1.55,1.395,1.445,329384.03197704215
2020-12-21,1.475,1.53,1.415,1.52,472475.14604899054
2020-12-22,1.55,1.55,1.475,1.495,172823.61381572206
2020-12-23,1.505,1.69,1.485,1.63,585052.782617608
2020-12-24,1.65,1.66,1.61,1.66,144974.88982269142
2020-12-29,1.66,1.67,1.59,1.6,484934.91852003697
2020-12-30,1.65,1.66,1.6,1.63,213434.4573126986
2020-12-31,1.66,1.69,1.61,1.69,224234.9082709849
2021-01-04,1.795,1.825,1.62,1.69,838700.4202111305
2021-01-05,1.745,1.775,1.67,1.715,374014.5536537871
2021-01-06,1.745,1.835,1.66,1.775,341584.50343343243
2021-01-07,1.765,1.795,1.69,1.775,180928.56410782004
2021-01-08,1.745,1.745,1.57,1.67,506130.9828840833
2021-01-11,1.63,1.63,1.57,1.6,191645.9977452086
2021-01-12,1.65,1.705,1.6,1.65,389572.61453315575
2021-01-13,1.66,1.66,1.56,1.56,263657.8866454853
2021-01-14,1.57,1.57,1.495,1.55,236867.8897202009
2021-01-15,1.58,1.58,1.445,1.445,215562.16050015367
2021-01-18,1.495,1.57,1.475,1.54,291582.4536230399
2021-01-19,1.56,1.56,1.415,1.495,406745.92600184487
2021-01-20,1.54,1.61,1.505,1.56,322799.01609101164
2021-01-21,1.64,1.64,1.57,1.6,406818.69427078
2021-01-22,1.57,1.62,1.53,1.58,268684.0217279902
2021-01-25,1.59,1.6,1.455,1.475,416819.7191759763
2021-01-26,1.51,1.53,1.385,1.425,270523.72655529366
2021-01-27,1.465,1.465,1.365,1.395,701919.6474326126
2021-01-28,1.465,1.58,1.425,1.495,616737.7267602747
2021-01-29,1.56,1.58,1.475,1.52,684886.7479758123
2021-02-01,1.735,1.745,1.55,1.63,2163870.042021113
2021-02-02,1.59,1.6,1.475,1.53,1058053.7050322846
2021-02-03,1.56,1.6,1.53,1.6,613050.1178640976
2021-02-04,1.56,1.59,1.51,1.55,694710.464282054
2021-02-05,1.56,1.56,1.51,1.52,156682.38187967613
2021-02-08,1.57,1.57,1.485,1.53,393632.2640155786
2021-02-09,1.55,1.56,1.495,1.52,205540.6374910321
2021-02-10,1.51,1.55,1.485,1.53,157198.9340985959
2021-02-11,1.54,1.56,1.495,1.51,156600.3894639746
2021-02-12,1.53,1.53,1.465,1.485,244627.4469611561
2021-02-16,1.475,1.53,1.465,1.475,421608.0762529466
2021-02-17,1.465,1.475,1.395,1.465,325849.1339551092
2021-02-18,1.465,1.465,1.385,1.385,174410.167059547
2021-02-19,1.385,1.465,1.385,1.425,271140.7194834478
2021-02-22,1.445,1.56,1.435,1.54,550377.1651122272
2021-02-23,1.55,1.56,1.475,1.505,238489.28974069905
2021-02-24,1.485,1.54,1.475,1.485,280371.01568104955
2021-02-25,1.52,1.52,1.435,1.465,197491.03207953263
2021-02-26,1.365,1.465,1.365,1.435,234788.3570769704
2021-03-01,1.465,1.465,1.365,1.395,179044.788357077
2021-03-02,1.385,1.435,1.365,1.435,332925.0794301527
2021-03-03,1.405,1.445,1.365,1.365,154257.45618530287
2021-03-04,1.365,1.395,1.25,1.28,663260.2234293328
2021-03-05,1.355,1.365,1.23,1.25,360264.4255406375
2021-03-08,1.25,1.315,1.24,1.25,158335.5539612586
2021-03-09,1.315,1.335,1.29,1.29,211181.71569129857
2021-03-10,1.335,1.345,1.3,1.335,188402.1727990161
2021-03-11,1.365,1.385,1.345,1.345,148430.87014451166
2021-03-12,1.335,1.355,1.315,1.315,67413.13928461618
2021-03-15,1.365,1.385,1.305,1.335,179897.5094803731
2021-03-16,1.355,1.375,1.345,1.365,110683.61176591169
2021-03-17,1.365,1.365,1.325,1.335,179974.37737009328
2021-03-18,1.355,1.425,1.325,1.385,280861.94527006254
2021-03-19,1.415,1.425,1.365,1.415,200203.95613405763
2021-03-22,1.415,1.425,1.385,1.385,77649.8923849544
2021-03-23,1.405,1.415,1.345,1.345,143812.64733012198
2021-03-24,1.415,1.415,1.365,1.365,160981.85917802606
2021-03-25,1.365,1.405,1.315,1.345,116663.93358614328
2021-03-26,1.355,1.395,1.315,1.385,148708.61945270063
2021-03-29,1.425,1.425,1.335,1.355,210859.89545967
2021-03-30,1.385,1.435,1.345,1.425,152331.65932151277
2021-03-31,1.415,1.6,1.405,1.57,906832.0180383316
2021-04-01,1.58,1.65,1.56,1.65,495300.8096751051
2021-04-05,1.64,1.7,1.63,1.64,161019.78067028802
2021-04-06,1.68,1.69,1.53,1.62,398257.66116634215
2021-04-07,1.62,1.65,1.61,1.61,149757.0974684842
2021-04-08,1.64,1.64,1.59,1.6,132661.6787947115
2021-04-09,1.6,1.6,1.505,1.56,252004.71456390287
2021-04-12,1.59,1.61,1.55,1.57,154590.5503740904
2021-04-13,1.56,1.62,1.56,1.6,156208.8756789997
2021-04-14,1.6,1.745,1.6,1.735,625943.425233166
2021-04-15,1.765,2.0,1.755,1.94,745440.1967817978
2021-04-16,2.07,2.07,1.905,1.96,536381.059751973
2021-04-19,2.0,2.0,1.92,1.92,268858.255611356
2021-04-20,1.92,1.92,1.795,1.815,224165.21471763865
2021-04-21,1.815,1.885,1.805,1.815,150040.99620785078
2021-04-22,1.805,1.905,1.775,1.825,195945.4750435585
2021-04-23,1.845,1.905,1.825,1.895,204142.66680332072
2021-04-26,1.905,1.905,1.825,1.825,170174.2338833658
2021-04-27,1.855,1.905,1.835,1.835,126830.9931331352
2021-04-28,1.835,1.835,1.725,1.735,214758.6348262786
2021-04-29,1.745,1.785,1.715,1.725,133485.70257251206
2021-04-30,1.705,1.885,1.7,1.825,400432.5099928257
2021-05-03,1.865,1.98,1.855,1.96,647244.0299272318
2021-05-04,1.98,2.05,1.96,2.05,510528.85108127503
2021-05-05,2.02,2.185,2.0,2.135,751274.9820641591
2021-05-06,2.115,2.195,2.09,2.175,580694.8857230707
2021-05-07,2.125,2.145,2.02,2.08,955396.1258583582
2021-05-10,2.08,2.1,2.06,2.09,424537.2553038845
2021-05-11,2.01,2.175,1.835,2.165,944767.8589730453
2021-05-12,2.145,2.175,2.03,2.06,334871.37439786823
2021-05-13,2.05,2.285,2.01,2.245,1305268.0127088246
2021-05-14,2.255,2.585,2.235,2.42,999460.8998667625
2021-05-17,2.48,2.77,2.45,2.575,1406976.5296710057
2021-05-18,2.645,2.79,2.565,2.77,964743.2612483348
2021-05-19,2.575,2.695,2.38,2.555,1028212.5653377064
2021-05-20,2.625,2.665,2.585,2.645,404614.12319360464
2021-05-21,2.665,2.71,2.575,2.585,326025.4176488676
2021-05-25,2.535,2.635,2.515,2.635,382390.07891770016
2021-05-26,2.44,2.46,2.295,2.34,2107110.792251717
2021-05-27,2.38,2.39,2.34,2.36,1055300.8096751051
2021-05-28,2.39,2.4,2.31,2.39,567467.4592600185
2021-05-31,2.41,2.41,2.31,2.32,388867.4797581224
2021-06-01,2.34,2.36,2.33,2.34,632329.6095111202
2021-06-02,2.37,2.37,2.31,2.32,337892.79491647024
2021-06-03,2.31,2.33,2.265,2.31,516116.6342113355
2021-06-04,2.32,2.42,2.31,2.42,504889.8226914011
2021-06-07,2.4,2.4,2.305,2.36,313614.840627242
2021-06-08,2.36,2.4,2.31,2.37,326344.1631649073
2021-06-09,2.38,2.4,2.34,2.35,158843.90693860818
2021-06-10,2.37,2.46,2.32,2.44,563554.3712206621
2021-06-11,2.44,2.48,2.38,2.45,445370.5032284514
2021-06-14,2.42,2.46,2.36,2.45,197855.89832940456
2021-06-15,2.47,2.48,2.295,2.31,328062.92917905096
2021-06-16,2.32,2.35,2.285,2.295,184998.4626422056
2021-06-17,2.185,2.295,2.11,2.125,824400.9429127807
2021-06-18,2.165,2.195,2.09,2.115,224858.05063031672
2021-06-21,2.115,2.295,2.115,2.275,360379.2149226197
2021-06-22,2.33,2.515,2.33,2.45,671565.0302347033
2021-06-23,2.45,2.535,2.44,2.48,214256.43128010663
2021-06-24,2.5,2.525,2.47,2.49,87359.84421441017
2021-06-25,2.49,2.605,2.49,2.535,298396.0233678385
2021-06-28,2.555,2.575,2.515,2.535,185548.83673260224
2021-06-29,2.5,2.515,2.42,2.48,158795.73639438354
2021-06-30,2.47,2.51,2.45,2.48,122943.52772368558
2021-07-02,2.51,2.555,2.46,2.51,173923.33709131906
2021-07-05,2.48,2.515,2.45,2.49,97875.37152813366
2021-07-06,2.51,2.545,2.5,2.515,182850.26135082508
2021-07-07,2.49,2.515,2.44,2.47,146537.87024700217
2021-07-08,2.45,2.47,2.35,2.35,417104.6428205391
2021-07-09,2.36,2.5,2.35,2.49,128911.55068156196
2021-07-12,2.48,2.49,2.35,2.38,82573.53694783234
2021-07-13,2.39,2.51,2.35,2.4,178589.7304499334
2021-07-14,2.39,2.46,2.35,2.4,236318.54053500053
2021-07-15,2.44,2.5,2.38,2.49,186277.5443271497
2021-07-16,2.49,2.51,2.39,2.49,273796.2488469817
2021-07-19,2.44,2.48,2.225,2.285,778812.1348775239
2021-07-20,2.285,2.4,2.275,2.38,424192.8871579379
2021-07-21,2.36,2.44,2.33,2.4,179013.01629599265
2021-07-22,2.4,2.41,2.31,2.38,163266.37286051043
2021-07-23,2.34,2.38,2.265,2.33,192045.71077175363
2021-07-26,2.31,2.31,2.215,2.255,153422.15845034336
2021-07-27,2.215,2.265,2.125,2.235,239716.1012606334
2021-07-28,2.275,2.285,2.185,2.235,96070.51347750334
2021-07-29,2.295,2.45,2.295,2.45,177891.77001127397
2021-07-30,2.44,2.525,2.43,2.43,161723.89054012505
2021-08-03,2.46,2.565,2.44,2.565,173689.65870656967
2021-08-04,2.585,2.625,2.4,2.41,83729.63000922416
2021-08-05,2.44,2.44,2.255,2.33,101371.3231526084
2021-08-06,2.31,2.31,2.205,2.275,106188.37757507432
2021-08-09,2.245,2.265,2.11,2.215,260885.5180895768
2021-08-10,2.235,2.235,2.09,2.155,219100.1332376756
2021-08-11,2.195,2.215,2.145,2.175,80963.41088449319
2021-08-12,2.195,2.195,2.07,2.135,130989.03351439993
2021-08-13,2.185,2.195,2.135,2.145,88697.34549554167
2021-08-16,2.185,2.185,2.02,2.05,247290.15066106388
2021-08-17,2.03,2.05,1.94,2.01,310403.81264733017
2021-08-18,2.04,2.04,1.91,2.02,131627.54945167573
2021-08-19,2.03,2.03,1.905,1.93,289662.8061904274
2021-08-20,1.91,1.98,1.905,1.95,175561.13559495748
2021-08-23,2.01,2.125,1.93,2.09,189873.9366608589
2021-08-24,2.145,2.195,2.11,2.175,139594.13754227734
2021-08-25,2.205,2.295,2.175,2.215,137828.22588910526
2021-08-26,2.235,2.39,2.225,2.34,294685.86655734346
2021-08-27,2.34,2.43,2.32,2.39,340227.5289535718
2021-08-30,2.4,2.48,2.39,2.4,166611.66342113356
2021-08-31,2.39,2.45,2.39,2.42,123615.86553243826
2021-09-01,2.4,2.47,2.39,2.44,261498.4113969458
2021-09-02,2.42,2.48,2.42,2.45,646631.1366198628
2021-09-03,2.43,2.5,2.43,2.44,124721.7382392129
2021-09-07,2.44,2.46,2.42,2.44,196963.205903454
2021-09-08,2.44,2.46,2.37,2.41,290344.36814594653
2021-09-09,2.43,2.44,2.4,2.4,102393.15363328894
2021-09-10,2.42,2.48,2.39,2.45,301182.74059649487
2021-09-13,2.44,2.51,2.44,2.49,115311.05872706776
2021-09-14,2.525,2.705,2.5,2.595,549606.4364046326
2021-09-15,2.635,2.635,2.545,2.565,311108.94742236345
2021-09-16,2.49,2.51,2.4,2.41,309222.09695603163
2021-09-17,2.42,2.5,2.36,2.39,463185.4053500052
2021-09-20,2.41,2.51,2.3,2.45,49200.0
2021-09-21,2.5,2.55,2.44,2.45,53150.0
2021-09-22,2.5,2.56,2.47,2.5,169220.0
2021-09-23,2.48,2.49,2.4,2.42,158849.0
2021-09-24,2.41,2.43,2.21,2.25,209842.0
2021-09-27,2.26,2.3,2.2,2.3,166542.0
2021-09-28,2.26,2.26,2.16,2.23,152965.0
2021-09-29,2.2,2.22,2.09,2.09,154449.0
2021-09-30,2.15,2.15,2.03,2.09,196308.0
2021-10-01,2.12,2.3,2.1,2.26,165689.0
2021-10-04,2.35,2.35,2.17,2.22,79630.0
2021-10-05,2.22,2.4,2.19,2.24,147748.0
2021-10-06,2.25,2.3,2.19,2.28,82828.0
2021-10-07,2.28,2.37,2.16,2.19,100212.0
2021-10-08,2.23,2.26,2.17,2.17,90628.0
2021-10-12,2.17,2.26,2.15,2.22,320732.0
2021-10-13,2.23,2.53,2.23,2.5,235645.0
2021-10-14,2.5,2.56,2.41,2.46,196312.0
2021-10-15,2.43,2.51,2.35,2.45,258915.0
2021-10-18,2.39,2.45,2.39,2.43,151696.0
2021-10-19,2.45,2.6,2.425,2.57,275335.0
2021-10-20,2.55,2.77,2.54,2.74,373452.0
2021-10-21,2.72,2.89,2.54,2.75,304413.0
2021-10-22,2.8,3.04,2.76,2.88,727201.0
2021-10-25,2.95,3.11,2.77,2.94,494190.0
2021-10-26,2.91,3.01,2.78,2.8,464027.0
2021-10-27,2.78,2.81,2.615,2.68,351880.0
2021-10-28,2.69,2.73,2.6,2.64,203917.0
2021-10-29,2.67,2.67,2.54,2.59,196765.0
2021-11-01,2.67,2.81,2.65,2.78,264824.0
2021-11-02,2.79,2.81,2.73,2.81,153693.0
2021-11-03,2.81,2.89,2.76,2.79,250518.0
2021-11-04,2.83,3.0,2.83,2.93,306831.0
2021-11-05,2.95,3.26,2.94,3.25,665535.0
2021-11-08,3.37,3.45,3.25,3.29,873719.0
2021-11-09,3.3,3.34,3.15,3.27,322736.0
2021-11-10,3.34,3.35,3.17,3.26,269410.0
2021-11-11,3.24,3.38,3.17,3.22,323766.0
2021-11-12,3.16,3.31,3.16,3.28,237086.0
2021-11-15,3.29,3.42,3.28,3.38,205512.0
2021-11-16,3.35,3.37,3.3,3.34,124908.0
2021-11-17,3.38,3.45,3.36,3.44,71695.0
2021-11-18,3.45,3.45,3.35,3.38,113484.0
2021-11-19,3.35,3.37,3.28,3.33,418298.0
2021-11-22,3.33,3.36,3.27,3.34,206655.0
2021-11-23,3.3,3.42,3.18,3.4,382596.0
2021-11-24,3.35,3.42,3.26,3.37,252464.0
2021-11-25,3.34,3.35,3.32,3.35,24033.0
2021-11-26,3.25,3.25,3.06,3.12,264646.0
2021-11-29,3.12,3.12,2.86,3.02,279387.0
2021-11-30,3.01,3.16,2.88,2.92,289073.0
2021-12-01,3.0,3.03,2.72,2.75,118204.0
2021-12-02,2.71,2.76,2.55,2.7,319696.0
2021-12-03,2.69,2.78,2.62,2.65,226653.0
2021-12-06,2.65,2.7,2.6,2.68,136947.0
2021-12-07,2.67,2.89,2.67,2.87,124982.0
2021-12-08,2.83,3.08,2.77,2.86,212657.0
2021-12-09,2.83,2.94,2.72,2.76,336829.0
2021-12-10,2.73,2.85,2.73,2.75,156138.0
2021-12-13,2.76,2.76,2.64,2.68,56528.0
2021-12-14,2.64,2.64,2.47,2.59,139445.0
2021-12-15,2.58,2.71,2.43,2.65,179589.0
2021-12-16,2.74,2.96,2.74,2.87,159771.0
2021-12-17,2.92,3.04,2.87,2.97,331425.0
2021-12-20,2.89,2.96,2.83,2.87,136357.0
2021-12-21,2.93,2.99,2.87,2.9,60550.0
2021-12-22,2.91,3.01,2.88,2.99,114448.0
2021-12-23,2.99,3.01,2.9,2.98,116461.0
2021-12-24,3.0,3.05,2.98,2.98,11400.0
2021-12-29,2.99,3.02,2.87,2.87,134032.0
2021-12-30,2.87,3.04,2.86,3.04,88913.0
2021-12-31,3.06,3.08,3.0,3.02,101227.0
2022-01-04,3.02,3.02,2.92,3.02,151776.0
2022-01-05,3.04,3.04,2.73,2.76,126673.0
2022-01-06,2.72,2.78,2.62,2.75,188442.0
2022-01-07,2.73,2.73,2.63,2.72,88208.0
2022-01-10,2.68,2.7,2.58,2.66,134485.0
2022-01-11,2.6,2.71,2.6,2.69,129833.0
2022-01-12,2.63,2.77,2.63,2.75,139191.0
2022-01-13,2.75,2.8,2.69,2.75,92165.0
2022-01-14,2.74,2.75,2.61,2.75,133679.0
2022-01-17,2.77,2.77,2.68,2.74,28010.0
2022-01-18,2.78,2.78,2.66,2.75,131510.0
2022-01-19,2.93,3.25,2.93,3.04,474645.0
2022-01-20,3.08,3.09,2.92,2.93,152644.0
2022-01-21,2.89,2.89,2.61,2.8,310088.0
2022-01-24,2.65,2.8,2.53,2.75,292363.0
2022-01-25,2.7,2.78,2.68,2.78,129975.0
2022-01-26,2.85,2.85,2.6,2.64,90408.0
2022-01-27,2.6,2.68,2.43,2.46,438564.0
2022-01-28,2.47,2.47,2.31,2.38,418307.0
2022-01-31,2.45,2.52,2.34,2.43,258515.0
2022-02-01,2.5,2.51,2.38,2.42,339020.0
2022-02-02,2.44,2.48,2.35,2.41,183864.0
2022-02-03,2.41,2.41,2.3,2.3,149317.0
2022-02-04,2.29,2.38,2.26,2.27,102137.0
2022-02-07,2.25,2.43,2.25,2.38,227081.0
2022-02-08,2.4,2.63,2.38,2.6,413046.0
2022-02-09,2.6,2.6,2.43,2.44,234142.0
2022-02-10,2.43,2.51,2.33,2.35,155199.0
2022-02-11,2.4,2.58,2.33,2.55,397725.0
2022-02-14,2.62,2.64,2.51,2.58,202931.0
2022-02-15,2.49,2.52,2.44,2.46,89252.0
2022-02-16,2.49,2.72,2.45,2.69,285736.0
2022-02-17,2.71,2.71,2.53,2.54,179533.0
2022-02-18,2.54,2.54,2.4,2.41,145889.0
2022-02-22,2.42,2.49,2.39,2.43,164847.0
2022-02-23,2.43,2.7,2.43,2.58,122653.0
2022-02-24,2.7,2.7,2.49,2.61,211861.0
2022-02-25,2.56,2.7,2.46,2.69,213429.0
2022-02-28,2.7,2.77,2.64,2.73,441471.0
2022-03-01,2.73,2.73,2.73,2.73,0.0
2022-03-02,2.65,2.67,2.35,2.41,796917.0
2022-03-03,2.41,2.44,2.28,2.3,463324.0
2022-03-04,2.31,2.57,2.3,2.45,1157309.0
2022-03-07,2.53,2.64,2.45,2.56,435642.0
2022-03-08,2.61,2.85,2.61,2.7,589751.0
2022-03-09,2.62,2.68,2.55,2.58,279944.0
2022-03-10,2.74,2.83,2.65,2.68,476944.0
2022-03-11,2.66,2.82,2.62,2.79,320008.0
2022-03-14,2.71,2.78,2.59,2.59,293412.0
2022-03-15,2.58,2.64,2.55,2.6,120290.0
2022-03-16,2.56,2.62,2.52,2.57,134030.0
2022-03-17,2.61,2.73,2.58,2.69,231989.0
2022-03-18,2.68,2.69,2.57,2.62,164466.0
2022-03-21,2.59,2.67,2.55,2.57,201610.0
2022-03-22,2.58,2.74,2.52,2.68,184437.0
2022-03-23,2.7,2.73,2.62,2.71,66944.0
2022-03-24,2.71,2.75,2.66,2.67,129150.0
2022-03-25,2.66,2.68,2.62,2.62,57126.0
2022-03-28,2.6,2.6,2.51,2.54,73461.0
2022-03-29,2.5,2.58,2.5,2.55,96369.0
2022-03-30,2.57,2.57,2.41,2.44,177763.0
2022-03-31,2.44,2.54,2.43,2.52,80672.0
2022-04-01,2.49,2.52,2.43,2.49,183861.0
2022-04-04,2.49,2.53,2.43,2.51,142451.0
2022-04-05,2.49,2.53,2.36,2.4,217011.0
2022-04-06,2.38,2.42,2.31,2.32,137991.0
2022-04-07,2.32,2.46,2.32,2.4,122679.0
2022-04-08,2.42,2.47,2.33,2.36,145511.0
2022-04-11,2.4,2.42,2.35,2.4,182948.0
2022-04-12,2.4,2.41,2.35,2.37,174990.0
2022-04-13,2.38,2.42,2.27,2.39,332183.0
2022-04-14,2.37,2.4,2.24,2.39,378140.0
2022-04-18,2.4,2.48,2.38,2.42,303744.0
2022-04-19,2.42,2.47,2.36,2.42,343009.0
2022-04-20,2.4,2.44,2.36,2.44,123474.0
2022-04-21,2.4,2.4,2.32,2.34,197104.0
2022-04-22,2.37,2.45,2.29,2.3,519260.0
2022-04-25,2.29,2.42,2.17,2.28,489816.0
2022-04-26,2.3,2.3,2.15,2.19,496103.0
2022-04-27,2.21,2.25,2.095,2.17,344969.0
2022-04-28,2.17,2.42,2.15,2.35,520906.0
2022-04-29,2.38,2.38,2.04,2.06,1896342.0
2022-05-02,2.08,2.19,2.05,2.13,399775.0
2022-05-03,2.16,2.21,2.09,2.12,237276.0
2022-05-04,2.16,2.24,2.11,2.23,203484.0
2022-05-05,2.3,2.32,2.07,2.11,140186.0
2022-05-06,2.1,2.18,2.03,2.16,328926.0
2022-05-09,2.09,2.09,1.8,1.89,878403.0
2022-05-10,1.92,1.95,1.64,1.66,1139457.0
2022-05-11,1.68,1.81,1.63,1.63,416507.0
2022-05-12,1.6,1.61,1.43,1.54,526757.0
2022-05-13,1.55,1.75,1.51,1.73,383913.0
2022-05-16,1.79,1.79,1.69,1.76,153393.0
2022-05-17,1.79,1.89,1.71,1.77,170382.0
2022-05-18,1.77,1.77,1.68,1.73,284628.0
2022-05-19,1.78,1.99,1.75,1.86,466082.0
2022-05-20,1.88,1.98,1.75,1.81,211722.0
2022-05-24,1.79,1.88,1.76,1.79,222015.0
2022-05-25,1.81,1.85,1.74,1.79,257937.0
2022-05-26,1.8,1.84,1.7,1.74,219400.0
2022-05-27,1.77,1.77,1.7,1.71,181189.0
2022-05-30,1.7,1.79,1.7,1.76,147025.0
2022-05-31,1.76,1.8,1.72,1.78,311575.0
2022-06-01,1.78,1.79,1.73,1.74,52385.0
2022-06-02,1.78,1.97,1.78,1.9,215341.0
2022-06-03,1.9,1.9,1.87,1.89,97261.0
2022-06-06,1.9,1.92,1.88,1.9,123239.0
2022-06-07,1.88,1.9,1.75,1.83,173220.0
2022-06-08,1.87,1.87,1.82,1.85,96796.0
2022-06-09,1.84,1.84,1.7,1.7,174821.0
2022-06-10,1.7,1.85,1.7,1.85,194326.0
2022-06-13,1.78,1.8,1.69,1.7,419966.0
2022-06-14,1.71,1.72,1.65,1.66,269627.0
2022-06-15,1.71,1.72,1.61,1.64,121725.0
2022-06-16,1.61,1.62,1.5,1.6,165776.0
2022-06-17,1.59,1.63,1.55,1.58,95200.0
2022-06-20,1.6,1.6,1.52,1.55,57900.0
2022-06-21,1.61,1.7,1.57,1.61,231707.0
2022-06-22,1.6,1.6,1.41,1.52,321262.0
2022-06-23,1.52,1.57,1.35,1.38,445496.0
2022-06-24,1.44,1.46,1.35,1.4,411633.0
2022-06-27,1.45,1.47,1.41,1.41,165321.0
2022-06-28,1.45,1.45,1.34,1.38,148949.0
2022-06-29,1.4,1.4,1.3,1.3,231097.0
2022-06-30,1.3,1.37,1.21,1.36,382918.0
2022-07-04,1.35,1.46,1.33,1.45,222328.0
2022-07-05,1.4,1.4,1.3,1.38,201298.0
2022-07-06,1.38,1.38,1.26,1.3,547107.0
2022-07-07,1.35,1.38,1.3,1.31,87839.0
2022-07-08,1.35,1.35,1.27,1.29,98194.0
2022-07-11,1.31,1.31,1.2,1.21,123423.0
2022-07-12,1.24,1.26,1.2,1.26,213340.0
2022-07-13,1.24,1.35,1.2,1.3,276703.0
2022-07-14,1.29,1.29,1.18,1.27,164475.0
2022-07-15,1.27,1.29,1.23,1.26,273345.0
2022-07-18,1.27,1.39,1.21,1.24,306498.0
2022-07-19,1.24,1.3,1.23,1.26,48816.0
2022-07-20,1.26,1.29,1.21,1.22,168743.0
2022-07-21,1.23,1.28,1.22,1.28,50797.0
2022-07-22,1.29,1.36,1.26,1.29,244845.0
2022-07-25,1.27,1.32,1.26,1.29,98535.0
2022-07-26,1.31,1.33,1.25,1.32,57955.0
2022-07-27,1.33,1.44,1.31,1.43,71650.0
2022-07-28,1.5,1.63,1.49,1.55,310787.0
2022-07-29,1.58,1.65,1.55,1.57,209624.0
2022-08-02,1.6,1.64,1.53,1.64,91589.0
2022-08-03,1.63,1.67,1.6,1.64,170882.0
2022-08-04,1.64,1.65,1.54,1.56,166022.0
2022-08-05,1.5,1.56,1.48,1.52,111566.0
2022-08-08,1.58,1.6,1.49,1.55,209512.0
2022-08-09,1.55,1.57,1.52,1.56,93903.0
2022-08-10,1.59,1.83,1.57,1.71,639704.0
2022-08-11,1.72,1.72,1.59,1.59,173980.0
2022-08-12,1.62,1.76,1.6,1.76,369020.0
2022-08-15,1.68,1.72,1.62,1.64,238671.0
2022-08-16,1.63,1.66,1.58,1.59,258472.0
2022-08-17,1.59,1.62,1.52,1.55,74741.0
2022-08-18,1.56,1.59,1.53,1.57,34525.0
2022-08-19,1.55,1.55,1.45,1.47,117579.0
2022-08-22,1.45,1.46,1.4,1.42,94441.0
2022-08-23,1.46,1.53,1.45,1.48,144065.0
2022-08-24,1.5,1.55,1.43,1.5,100778.0
2022-08-25,1.58,1.58,1.51,1.53,21029.0
2022-08-26,1.55,1.55,1.44,1.45,50275.0
2022-08-29,1.45,1.48,1.43,1.46,96249.0
2022-08-30,1.46,1.5,1.4,1.49,88088.0
2022-08-31,1.46,1.55,1.45,1.49,162815.0
2022-09-01,1.46,1.49,1.42,1.49,44150.0
2022-09-02,1.51,1.59,1.47,1.52,203774.0
2022-09-06,1.54,1.64,1.53,1.56,321749.0
2022-09-07,1.61,1.72,1.61,1.7,395140.0
2022-09-08,1.7,1.8,1.68,1.79,204105.0
2022-09-09,1.82,1.86,1.73,1.79,349751.0
2022-09-12,1.9,1.95,1.85,1.89,443371.0
2022-09-13,1.85,1.87,1.74,1.74,252575.0
2022-09-14,1.8,1.87,1.7,1.71,356421.0
2022-09-15,1.71,1.77,1.555,1.56,367293.0
2022-09-16,1.58,1.7,1.54,1.7,201800.0
2022-09-19,1.7,1.74,1.64,1.67,99735.0
2022-09-20,1.7,1.7,1.58,1.59,208668.0
2022-09-21,1.62,1.68,1.54,1.57,284288.0
2022-09-22,1.6,1.64,1.49,1.52,404835.0
2022-09-23,1.49,1.52,1.4,1.45,303650.0
2022-09-26,1.46,1.5,1.38,1.4,206179.0
2022-09-27,1.42,1.51,1.4,1.5,731375.0
2022-09-28,1.52,1.64,1.5,1.56,226130.0
2022-09-29,1.54,1.57,1.49,1.55,75722.0
2022-09-30,1.52,1.66,1.5,1.58,347046.0
2022-10-03,1.65,1.76,1.58,1.65,572698.0
2022-10-04,1.72,1.87,1.71,1.78,283695.0
2022-10-05,1.75,1.81,1.67,1.77,154991.0
2022-10-06,1.76,1.79,1.75,1.77,197487.0
2022-10-07,1.71,1.72,1.66,1.69,138095.0
2022-10-11,1.66,1.73,1.65,1.66,241602.0
2022-10-12,1.68,1.7,1.65,1.69,88035.0
2022-10-13,1.66,1.72,1.6,1.68,145908.0
2022-10-14,1.71,1.71,1.61,1.68,87475.0
2022-10-17,1.69,1.71,1.64,1.66,100034.0
2022-10-18,1.69,1.69,1.58,1.62,67985.0
2022-10-19,1.6,1.6,1.47,1.5,280205.0
2022-10-20,1.54,1.61,1.53,1.6,101309.0
2022-10-21,1.59,1.68,1.56,1.6,263649.0
2022-10-24,1.62,1.62,1.5,1.52,122932.0
2022-10-25,1.54,1.57,1.52,1.57,80964.0
2022-10-26,1.57,1.64,1.57,1.6,94917.0
2022-10-27,1.61,1.64,1.56,1.63,251957.0
2022-10-28,1.64,1.64,1.56,1.56,66881.0
2022-10-31,1.58,1.59,1.54,1.57,122715.0
2022-11-01,1.6,1.62,1.57,1.61,150133.0
2022-11-02,1.61,1.63,1.55,1.57,93653.0
2022-11-03,1.55,1.58,1.53,1.54,129700.0
2022-11-04,1.6,1.66,1.56,1.57,329156.0
2022-11-07,1.63,1.63,1.57,1.58,160599.0
2022-11-08,1.46,1.51,1.42,1.51,1560271.0
2022-11-09,1.49,1.5,1.43,1.5,411590.0
2022-11-10,1.5,1.58,1.48,1.54,208227.0
2022-11-11,1.58,1.59,1.535,1.56,133223.0
2022-11-14,1.56,1.6,1.52,1.53,271751.0
2022-11-15,1.55,1.55,1.45,1.46,321367.0
2022-11-16,1.48,1.48,1.43,1.46,288709.0
2022-11-17,1.42,1.48,1.41,1.48,164115.0
2022-11-18,1.48,1.54,1.48,1.53,143420.0
2022-11-21,1.54,1.55,1.46,1.54,145002.0
2022-11-22,1.52,1.54,1.49,1.53,291452.0
2022-11-23,1.53,1.53,1.39,1.4,566535.0
2022-11-24,1.42,1.44,1.39,1.4,168593.0
2022-11-25,1.4,1.41,1.39,1.4,87237.0
2022-11-28,1.44,1.44,1.38,1.38,141161.0
2022-11-29,1.4,1.44,1.38,1.39,162675.0
2022-11-30,1.42,1.49,1.39,1.46,148758.0
2022-12-01,1.5,1.63,1.5,1.6,554821.0
2022-12-02,1.63,1.65,1.57,1.6,252500.0
2022-12-05,1.58,1.62,1.51,1.53,113822.0
2022-12-06,1.55,1.58,1.48,1.5,165596.0
2022-12-07,1.49,1.56,1.44,1.49,372423.0
2022-12-08,1.54,1.54,1.49,1.49,182491.0
2022-12-09,1.52,1.55,1.45,1.46,232160.0
2022-12-12,1.47,1.515,1.46,1.49,145316.0
2022-12-13,1.51,1.55,1.48,1.5,134742.0
2022-12-14,1.53,1.6,1.525,1.55,311768.0
2022-12-15,1.55,1.56,1.47,1.51,213380.0
2022-12-16,1.5,1.54,1.47,1.54,167545.0
2022-12-19,1.57,1.57,1.49,1.51,125993.0
2022-12-20,1.54,1.6,1.54,1.59,211274.0
2022-12-21,1.56,1.64,1.56,1.6,160638.0
2022-12-22,1.6,1.65,1.53,1.63,229445.0
2022-12-23,1.65,1.65,1.6,1.65,136910.0
2022-12-28,1.65,1.65,1.56,1.59,262656.0
2022-12-29,1.6,1.63,1.55,1.61,244042.0
2022-12-30,1.61,1.61,1.54,1.55,82422.0
2023-01-03,1.59,1.61,1.58,1.6,98557.0
2023-01-04,1.61,1.67,1.58,1.66,222051.0
2023-01-05,1.63,1.67,1.55,1.55,180385.0
2023-01-06,1.56,1.635,1.56,1.62,128973.0
2023-01-09,1.64,1.65,1.56,1.62,226710.0
2023-01-10,1.61,1.64,1.56,1.56,178812.0
2023-01-11,1.59,1.65,1.57,1.65,110816.0
2023-01-12,1.65,1.67,1.6,1.63,151907.0
2023-01-13,1.65,1.77,1.65,1.77,198945.0
2023-01-16,1.77,1.78,1.71,1.74,51310.0
2023-01-17,1.78,1.8,1.64,1.75,292512.0
2023-01-18,1.79,1.8,1.62,1.67,220865.0
2023-01-19,1.68,1.73,1.655,1.69,84648.0
2023-01-20,1.67,1.76,1.67,1.76,129130.0
2023-01-23,1.76,1.77,1.72,1.76,132533.0
2023-01-24,1.83,1.94,1.7,1.73,1314849.0
2023-01-25,1.78,1.83,1.73,1.79,578162.0
2023-01-26,1.81,1.82,1.74,1.76,337791.0
2023-01-27,1.75,1.77,1.66,1.68,562672.0
2023-01-30,1.69,1.69,1.65,1.65,305078.0
2023-01-31,1.65,1.7,1.605,1.61,503512.0
2023-02-01,1.64,1.665,1.6,1.66,304188.0
2023-02-02,1.67,1.68,1.6,1.62,199452.0
2023-02-03,1.59,1.63,1.55,1.59,227939.0
2023-02-06,1.6,1.62,1.57,1.59,221983.0
2023-02-07,1.6,1.65,1.59,1.605,120939.0
2023-02-08,1.61,1.65,1.595,1.595,124022.0
2023-02-09,1.62,1.635,1.595,1.6,287466.0
2023-02-10,1.6,1.61,1.58,1.6,125465.0
2023-02-13,1.61,1.7,1.61,1.68,435719.0
2023-02-14,1.69,1.69,1.635,1.64,266317.0
2023-02-15,1.64,1.65,1.63,1.64,100868.0
2023-02-16,1.64,1.66,1.6,1.63,339215.0
2023-02-17,1.64,1.67,1.62,1.63,116721.0
2023-02-21,1.66,1.7,1.63,1.64,352136.0
2023-02-22,1.64,1.7,1.63,1.69,187300.0
2023-02-23,1.69,1.72,1.68,1.69,162604.0
2023-02-24,1.69,1.71,1.66,1.67,144089.0
2023-02-27,1.67,1.71,1.67,1.7,167571.0
2023-02-28,1.7,1.81,1.69,1.8,188833.0
2023-03-01,1.79,1.86,1.78,1.8,165799.0
2023-03-02,1.8,1.81,1.75,1.77,128689.0
2023-03-03,1.76,1.83,1.76,1.82,136958.0
2023-03-06,1.81,1.82,1.74,1.75,97002.0
2023-03-07,1.74,1.74,1.67,1.69,148942.0
2023-03-08,1.7,1.72,1.68,1.72,71500.0
2023-03-09,1.69,1.72,1.65,1.67,242941.0
2023-03-10,1.65,1.7,1.65,1.69,186886.0
2023-03-13,1.72,1.85,1.71,1.85,306587.0
2023-03-14,1.79,1.875,1.785,1.81,228763.0
2023-03-15,1.81,1.85,1.76,1.76,256794.0
2023-03-16,1.79,1.93,1.75,1.92,966641.0
2023-03-17,1.92,2.24,1.84,2.19,2262134.0
2023-03-20,2.13,2.13,1.905,1.98,918788.0
2023-03-21,1.99,1.99,1.845,1.87,407358.0
2023-03-22,1.9,2.0,1.87,1.99,208859.0
2023-03-23,2.0,2.05,1.96,2.04,220979.0
2023-03-24,2.08,2.08,1.97,1.97,133627.0
2023-03-27,1.97,1.97,1.91,1.93,281542.0
2023-03-28,1.93,2.0,1.9,2.0,331076.0
2023-03-29,2.0,2.05,1.95,2.03,208717.0
2023-03-30,2.04,2.1,1.96,2.09,412853.0
2023-03-31,2.12,2.14,2.01,2.07,464709.0
2023-04-03,2.04,2.1,2.02,2.1,243555.0
2023-04-04,2.12,2.12,2.05,2.12,446107.0
2023-04-05,2.11,2.12,2.05,2.07,177752.0
2023-04-06,2.05,2.12,1.99,2.12,471258.0
2023-04-10,2.06,2.12,2.06,2.09,141260.0
2023-04-11,2.08,2.12,2.04,2.12,448481.0
2023-04-12,2.12,2.14,2.09,2.14,190716.0
2023-04-13,2.14,2.2,2.08,2.19,373348.0
2023-04-14,2.18,2.19,2.13,2.16,259179.0
2023-04-17,2.12,2.16,2.08,2.15,122003.0
2023-04-18,2.16,2.205,2.05,2.09,700743.0
2023-04-19,2.05,2.05,2.02,2.05,121459.0
2023-04-20,2.04,2.05,1.92,1.97,246349.0
2023-04-21,1.91,1.98,1.9,1.95,236955.0
2023-04-24,1.94,1.95,1.88,1.94,191828.0
2023-04-25,1.9,1.91,1.8,1.87,276501.0
2023-04-26,1.9,1.92,1.835,1.9,141479.0
2023-04-27,1.89,1.93,1.86,1.89,110058.0
2023-04-28,1.91,1.95,1.89,1.95,134256.0
2023-05-01,1.93,1.97,1.87,1.89,137462.0
2023-05-02,1.88,2.03,1.83,2.02,175362.0
2023-05-03,2.01,2.02,1.93,1.99,240302.0
2023-05-04,1.98,2.03,1.95,2.0,82822.0
2023-05-05,2.0,2.01,1.97,1.99,62100.0
2023-05-08,1.97,1.99,1.93,1.96,82998.0
2023-05-09,1.96,1.97,1.92,1.94,56804.0
2023-05-10,1.96,1.97,1.88,1.92,138120.0
2023-05-11,1.9,1.9,1.82,1.87,120003.0
2023-05-12,1.88,1.88,1.775,1.78,142334.0
2023-05-15,1.78,1.85,1.74,1.77,261276.0
2023-05-16,1.74,1.74,1.645,1.67,574755.0
2023-05-17,1.68,1.71,1.63,1.66,149086.0
2023-05-18,1.66,1.66,1.58,1.6,199735.0
2023-05-19,1.6,1.7,1.6,1.67,210580.0
2023-05-23,1.63,1.7,1.63,1.68,61515.0
2023-05-24,1.66,1.69,1.63,1.67,110174.0
2023-05-25,1.67,1.7,1.65,1.68,100845.0
2023-05-26,1.72,1.72,1.62,1.68,144210.0
2023-05-29,1.7,1.73,1.67,1.67,48936.0
2023-05-30,1.7,1.73,1.6,1.61,242154.0
2023-05-31,1.63,1.68,1.62,1.66,78713.0
2023-06-01,1.68,1.8,1.68,1.79,135409.0
2023-06-02,1.75,1.85,1.75,1.81,274858.0
2023-06-05,1.81,1.81,1.71,1.71,70700.0
2023-06-06,1.7,1.72,1.65,1.72,132821.0
2023-06-07,1.68,1.68,1.615,1.62,112135.0
2023-06-08,1.64,1.64,1.58,1.6,107835.0
2023-06-09,1.62,1.62,1.56,1.58,62590.0
2023-06-12,1.58,1.59,1.56,1.58,46075.0
2023-06-13,1.59,1.6,1.56,1.59,132981.0
2023-06-14,1.57,1.6,1.48,1.49,314753.0
2023-06-15,1.5,1.51,1.45,1.46,233444.0
2023-06-16,1.45,1.49,1.4,1.45,1431589.0
2023-06-19,1.48,1.58,1.47,1.58,97512.0
2023-06-20,1.52,1.57,1.48,1.57,71032.0
2023-06-21,1.56,1.59,1.51,1.57,122401.0
2023-06-22,1.54,1.58,1.54,1.55,69575.0
2023-06-23,1.57,1.57,1.53,1.55,98944.0
2023-06-26,1.52,1.58,1.52,1.57,158808.0
2023-06-27,1.57,1.57,1.54,1.56,37600.0
2023-06-28,1.54,1.56,1.53,1.56,139786.0
2023-06-29,1.54,1.57,1.52,1.56,165144.0
2023-06-30,1.57,1.62,1.54,1.61,162955.0
2023-07-04,1.6,1.68,1.6,1.63,108995.0
2023-07-05,1.61,1.61,1.57,1.59,71659.0
2023-07-06,1.58,1.58,1.52,1.55,56696.0
2023-07-07,1.56,1.56,1.52,1.56,35180.0
2023-07-10,1.56,1.56,1.52,1.53,37883.0
2023-07-11,1.55,1.56,1.53,1.54,31052.0
2023-07-12,1.55,1.62,1.53,1.62,212934.0
2023-07-13,1.62,1.68,1.62,1.64,139500.0
2023-07-14,1.65,1.65,1.58,1.64,93649.0
2023-07-17,1.63,1.67,1.55,1.55,129650.0
2023-07-18,1.59,1.6,1.53,1.6,238426.0
2023-07-19,1.58,1.59,1.52,1.55,78025.0
2023-07-20,1.53,1.54,1.51,1.52,67206.0
2023-07-21,1.53,1.55,1.5,1.52,99060.0
2023-07-24,1.51,1.55,1.48,1.52,58827.0
2023-07-25,1.52,1.55,1.51,1.54,46098.0
2023-07-26,1.52,1.54,1.49,1.54,63130.0
2023-07-27,1.52,1.52,1.485,1.52,53105.0
2023-07-28,1.5,1.51,1.48,1.49,137350.0
2023-07-31,1.49,1.53,1.48,1.5,177963.0
2023-08-01,1.48,1.52,1.45,1.47,155143.0
2023-08-02,1.47,1.48,1.42,1.46,196419.0
2023-08-03,1.47,1.47,1.43,1.44,135970.0
2023-08-04,1.45,1.46,1.42,1.44,102320.0
2023-08-08,1.43,1.44,1.4,1.41,108232.0
2023-08-09,1.42,1.42,1.35,1.37,261462.0
2023-08-10,1.37,1.38,1.34,1.38,65619.0
2023-08-11,1.4,1.4,1.34,1.36,101461.0
2023-08-14,1.39,1.39,1.34,1.35,81642.0
2023-08-15,1.35,1.35,1.31,1.32,75108.0
2023-08-16,1.3,1.31,1.26,1.3,226671.0
2023-08-17,1.3,1.33,1.29,1.31,92848.0
2023-08-18,1.31,1.36,1.3,1.36,195210.0
2023-08-21,1.36,1.36,1.29,1.32,64037.0
2023-08-22,1.34,1.35,1.29,1.3,135618.0
2023-08-23,1.32,1.36,1.3,1.315,294821.0
2023-08-24,1.33,1.37,1.32,1.35,236440.0
2023-08-25,1.35,1.35,1.31,1.32,127550.0
2023-08-28,1.32,1.37,1.32,1.36,185082.0
2023-08-29,1.36,1.43,1.33,1.43,192214.0
2023-08-30,1.43,1.47,1.42,1.46,134729.0
2023-08-31,1.45,1.47,1.44,1.47,81582.0
2023-09-01,1.49,1.5,1.43,1.45,139660.0
2023-09-05,1.44,1.44,1.38,1.38,96023.0
2023-09-06,1.39,1.44,1.35,1.37,99534.0
2023-09-07,1.36,1.385,1.36,1.37,49559.0
2023-09-08,1.37,1.4,1.34,1.4,86000.0
2023-09-11,1.35,1.54,1.35,1.54,202060.0
2023-09-12,1.51,1.55,1.45,1.54,312040.0
2023-09-13,1.55,1.57,1.46,1.57,184605.0
2023-09-14,1.57,1.77,1.57,1.77,435930.0
2023-09-15,1.77,1.79,1.62,1.75,524258.0
2023-09-18,1.73,1.73,1.58,1.64,193764.0
2023-09-19,1.63,1.63,1.52,1.55,64710.0
2023-09-20,1.55,1.6,1.51,1.52,122812.0
2023-09-21,1.51,1.52,1.46,1.49,86443.0
2023-09-22,1.49,1.49,1.46,1.48,71174.0
2023-09-25,1.52,1.52,1.4,1.47,104860.0
2023-09-26,1.45,1.45,1.39,1.41,117909.0
2023-09-27,1.42,1.43,1.37,1.39,139482.0
2023-09-28,1.41,1.42,1.39,1.4,91500.0
2023-09-29,1.42,1.48,1.4,1.46,25030.0
2023-10-02,1.47,1.5,1.39,1.5,61748.0
2023-10-03,1.45,1.45,1.38,1.4,108731.0
2023-10-04,1.43,1.43,1.38,1.4,71192.0
2023-10-05,1.39,1.41,1.37,1.38,118263.0
2023-10-06,1.38,1.41,1.37,1.38,81273.0
2023-10-10,1.4,1.41,1.38,1.39,92509.0
2023-10-11,1.4,1.4,1.36,1.37,148318.0
2023-10-12,1.38,1.38,1.33,1.35,42393.0
2023-10-13,1.36,1.41,1.36,1.39,157017.0
2023-10-16,1.38,1.41,1.36,1.41,220947.0
2023-10-17,1.42,1.54,1.4,1.51,324833.0
2023-10-18,1.56,1.56,1.45,1.47,87300.0
2023-10-19,1.47,1.475,1.45,1.45,66662.0
2023-10-20,1.45,1.47,1.4,1.41,190127.0
2023-10-23,1.41,1.41,1.34,1.34,103670.0
2023-10-24,1.38,1.4,1.35,1.38,81250.0
2023-10-25,1.4,1.46,1.37,1.43,101333.0
2023-10-26,1.43,1.52,1.4,1.52,168362.0
2023-10-27,1.52,1.54,1.47,1.52,173577.0
2023-10-30,1.53,1.53,1.47,1.47,182313.0
2023-10-31,1.47,1.48,1.38,1.43,190196.0
2023-11-01,1.41,1.45,1.39,1.42,81989.0
2023-11-02,1.4,1.42,1.37,1.39,50492.0
2023-11-03,1.41,1.46,1.38,1.43,187654.0
2023-11-06,1.43,1.43,1.38,1.4,54420.0
2023-11-07,1.39,1.42,1.37,1.38,26939.0
2023-11-08,1.4,1.4,1.37,1.38,38887.0
2023-11-09,1.39,1.41,1.35,1.35,102079.0
2023-11-10,1.39,1.39,1.33,1.38,65036.0
2023-11-13,1.35,1.38,1.33,1.36,80899.0
2023-11-14,1.35,1.41,1.35,1.36,92344.0
2023-11-15,1.38,1.39,1.36,1.39,141015.0
2023-11-16,1.4,1.43,1.39,1.41,462598.0
2023-11-17,1.44,1.44,1.385,1.4,120341.0
2023-11-20,1.4,1.42,1.37,1.37,117080.0
2023-11-21,1.4,1.46,1.39,1.44,1452926.0
2023-11-22,1.46,1.47,1.405,1.43,131873.0
2023-11-23,1.43,1.5,1.42,1.47,209242.0
2023-11-24,1.48,1.51,1.46,1.47,114815.0
2023-11-27,1.54,1.585,1.5,1.55,524825.0
2023-11-28,1.55,1.62,1.54,1.59,513796.0
2023-11-29,1.6,1.68,1.58,1.66,546429.0
2023-11-30,1.64,1.67,1.62,1.67,222955.0
2023-12-01,1.66,1.69,1.64,1.69,190254.0
2023-12-04,1.69,1.72,1.65,1.7,174517.0
2023-12-05,1.68,1.68,1.6,1.68,576757.0
2023-12-06,1.67,1.68,1.57,1.59,167514.0
2023-12-07,1.62,1.62,1.54,1.59,115202.0
2023-12-08,1.55,1.63,1.54,1.54,199473.0
2023-12-11,1.54,1.58,1.5,1.52,258010.0
2023-12-12,1.51,1.52,1.44,1.52,184486.0
2023-12-13,1.46,1.5,1.43,1.48,124451.0
2023-12-14,1.53,1.57,1.5,1.52,417001.0
2023-12-15,1.51,1.54,1.51,1.53,239840.0
2023-12-18,1.53,1.54,1.48,1.49,147960.0
2023-12-19,1.49,1.54,1.49,1.52,785000.0
2023-12-20,1.55,1.58,1.52,1.57,375786.0
2023-12-21,1.6,1.63,1.58,1.63,234207.0
2023-12-22,1.64,1.72,1.63,1.66,389714.0
2023-12-27,1.64,1.74,1.64,1.72,205712.0
2023-12-28,1.7,1.71,1.66,1.67,236831.0
2023-12-29,1.65,1.7,1.62,1.69,224266.0
2024-01-02,1.73,1.77,1.62,1.63,309620.0
2024-01-03,1.65,1.68,1.55,1.56,341807.0
2024-01-04,1.6,1.67,1.58,1.66,124993.0
2024-01-05,1.63,1.73,1.63,1.73,272457.0
2024-01-08,1.78,1.87,1.765,1.84,1236761.0
2024-01-09,1.83,1.84,1.71,1.78,450749.0
2024-01-10,1.76,1.78,1.71,1.74,237835.0
2024-01-11,1.74,1.82,1.725,1.81,293433.0
2024-01-12,1.85,1.91,1.85,1.91,450317.0
2024-01-15,1.94,1.96,1.86,1.87,235390.0
2024-01-16,1.87,1.9,1.79,1.81,265399.0
2024-01-17,1.8,1.8,1.7,1.75,405014.0
2024-01-18,1.77,1.865,1.75,1.84,478974.0
2024-01-19,1.85,1.87,1.71,1.71,248299.0
2024-01-22,1.72,1.75,1.66,1.73,166504.0
2024-01-23,1.75,1.8,1.73,1.795,154962.0
2024-01-24,1.8,1.88,1.75,1.88,308097.0
2024-01-25,1.83,1.91,1.77,1.91,280956.0
2024-01-26,1.87,1.9,1.83,1.85,388920.0
2024-01-29,1.84,2.25,1.8,2.25,1097504.0
2024-01-30,2.0,2.255,1.96,2.07,3018346.0
2024-01-31,2.03,2.12,1.925,1.93,643895.0
2024-02-01,1.95,2.015,1.945,2.0,213226.0
2024-02-02,1.98,1.99,1.94,1.98,159368.0
2024-02-05,1.98,1.99,1.88,1.98,163641.0
2024-02-06,2.0,2.005,1.95,1.95,293506.0
2024-02-07,1.95,1.98,1.825,1.89,364479.0
2024-02-08,1.9,1.9,1.82,1.86,183519.0
2024-02-09,1.87,1.9,1.8,1.8,231573.0
2024-02-12,1.78,1.81,1.76,1.795,225162.0
2024-02-13,1.79,1.79,1.72,1.74,366473.0
2024-02-14,1.75,1.76,1.695,1.72,208934.0
2024-02-15,1.72,1.76,1.69,1.69,196617.0
2024-02-16,1.7,1.75,1.69,1.71,338516.0
2024-02-20,1.75,1.76,1.66,1.68,786490.0
2024-02-21,1.53,1.54,1.45,1.47,2185338.0
2024-02-22,1.48,1.49,1.46,1.48,515728.0
2024-02-23,1.48,1.48,1.45,1.47,337239.0
2024-02-26,1.45,1.47,1.44,1.455,560346.0
2024-02-27,1.47,1.47,1.45,1.46,129328.0
2024-02-28,1.47,1.48,1.44,1.48,662329.0
2024-02-29,1.49,1.54,1.48,1.49,788931.0
2024-03-01,1.49,1.53,1.46,1.52,605129.0
2024-03-04,1.52,1.6,1.51,1.6,804854.0
2024-03-05,1.6,1.62,1.53,1.6,581317.0
2024-03-06,1.55,1.6,1.52,1.55,442111.0
2024-03-07,1.55,1.61,1.55,1.58,232335.0
2024-03-08,1.6,1.6,1.535,1.57,377967.0
2024-03-11,1.56,1.63,1.54,1.63,532372.0
2024-03-12,1.61,1.68,1.58,1.66,530235.0
2024-03-13,1.64,1.71,1.64,1.65,388501.0
2024-03-14,1.68,1.68,1.58,1.58,240011.0
2024-03-15,1.59,1.71,1.59,1.7,412811.0
2024-03-18,1.71,1.71,1.62,1.64,164160.0
2024-03-19,1.64,1.65,1.59,1.63,185023.0
2024-03-20,1.66,1.7,1.61,1.67,285961.0
2024-03-21,1.73,1.74,1.68,1.74,463111.0
2024-03-22,1.73,1.73,1.69,1.73,145849.0
2024-03-25,1.7,1.75,1.68,1.72,221710.0
2024-03-26,1.7,1.7,1.66,1.7,118129.0
2024-03-27,1.69,1.73,1.69,1.7,163150.0
2024-03-28,1.72,1.8,1.71,1.77,480355.0
2024-04-01,1.8,1.94,1.79,1.89,700873.0
2024-04-02,1.88,1.94,1.825,1.9,603241.0
2024-04-03,1.89,1.99,1.87,1.97,694359.0
2024-04-04,1.97,1.97,1.875,1.9,593240.0
2024-04-05,1.92,2.0,1.88,1.94,861804.0
2024-04-08,1.98,2.1,1.9,2.1,1158408.0
2024-04-09,2.09,2.15,1.95,1.99,813811.0
2024-04-10,1.96,2.0,1.885,1.97,601664.0
2024-04-11,2.0,2.05,1.96,2.05,322147.0
2024-04-12,2.08,2.13,1.9,1.94,792320.0
2024-04-15,1.96,2.02,1.91,1.97,600318.0
2024-04-16,1.94,1.98,1.9,1.95,345655.0
2024-04-17,1.95,2.01,1.92,1.93,609051.0
2024-04-18,1.91,1.95,1.91,1.95,188890.0
2024-04-19,1.95,1.95,1.91,1.93,136127.0
2024-04-22,1.86,1.87,1.8,1.8,319495.0
2024-04-23,1.81,1.87,1.81,1.85,236268.0
2024-04-24,1.84,1.87,1.81,1.81,179140.0
2024-04-25,1.83,1.86,1.81,1.84,116399.0
2024-04-26,1.85,1.91,1.85,1.9,327742.0
2024-04-29,1.95,1.95,1.895,1.91,636327.0
2024-04-30,1.9,1.9,1.78,1.78,572735.0
2024-05-01,1.81,1.88,1.8,1.82,644681.0
2024-05-02,1.82,1.86,1.79,1.85,715205.0
2024-05-03,1.83,1.89,1.83,1.84,332523.0
2024-05-06,1.87,1.89,1.86,1.88,246626.0
2024-05-07,1.89,1.92,1.87,1.92,335369.0
2024-05-08,1.93,1.94,1.91,1.93,260053.0
2024-05-09,1.95,1.98,1.92,1.98,637227.0
2024-05-10,1.98,2.05,1.94,2.04,408642.0
2024-05-13,2.02,2.09,1.98,2.05,707974.0
2024-05-14,2.04,2.235,2.04,2.23,859798.0
2024-05-15,2.21,2.28,2.15,2.18,871655.0
2024-05-16,2.2,2.33,2.18,2.18,1212116.0
2024-05-17,2.32,2.48,2.22,2.25,2346737.0
2024-05-21,2.4,2.44,2.34,2.39,1245348.0
2024-05-22,2.36,2.41,2.31,2.36,914302.0
2024-05-23,2.39,2.39,2.3,2.34,1341691.0
2024-05-24,2.38,2.44,2.33,2.38,859615.0
2024-05-27,2.38,2.55,2.38,2.48,690908.0
2024-05-28,2.5,2.59,2.45,2.48,696751.0
2024-05-29,2.49,2.57,2.43,2.56,784684.0
2024-05-30,2.47,2.62,2.46,2.55,624015.0
2024-05-31,2.61,2.63,2.47,2.5,583223.0
2024-06-03,2.52,2.52,2.37,2.43,637087.0
2024-06-04,2.43,2.43,2.27,2.28,654988.0
2024-06-05,2.3,2.35,2.27,2.29,809119.0
2024-06-06,2.32,2.37,2.3,2.33,1061808.0
2024-06-07,2.27,2.28,2.19,2.24,583856.0
2024-06-10,2.25,2.31,2.2,2.3,567314.0
2024-06-11,2.29,2.35,2.235,2.26,645976.0
2024-06-12,2.31,2.375,2.31,2.34,536367.0
2024-06-13,2.36,2.36,2.23,2.27,482250.0
2024-06-14,2.32,2.32,2.26,2.28,282123.0
2024-06-17,2.28,2.31,2.23,2.25,573859.0
2024-06-18,2.26,2.39,2.25,2.39,636930.0
2024-06-19,2.35,2.44,2.32,2.4,212258.0
2024-06-20,2.44,2.5,2.37,2.4,758640.0
2024-06-21,2.4,2.4,2.31,2.38,217429.0
2024-06-24,2.45,2.49,2.27,2.27,314108.0
2024-06-25,2.35,2.395,2.3,2.38,257830.0
2024-06-26,2.4,2.48,2.375,2.45,473861.0
2024-06-27,2.49,2.52,2.34,2.34,468587.0
2024-06-28,2.38,2.45,2.36,2.42,432985.0
2024-07-02,2.4,2.42,2.28,2.3,507519.0
2024-07-03,2.33,2.41,2.325,2.33,213649.0
2024-07-04,2.33,2.37,2.31,2.35,96211.0
2024-07-05,2.39,2.44,2.36,2.4,276858.0
2024-07-08,2.43,2.44,2.35,2.41,257704.0
2024-07-09,2.42,2.47,2.36,2.47,297470.0
2024-07-10,2.49,2.59,2.45,2.57,454512.0
2024-07-11,2.57,2.7,2.57,2.6,400951.0
2024-07-12,2.58,2.75,2.57,2.75,570818.0
2024-07-15,2.8,2.9,2.77,2.85,908513.0
2024-07-16,2.85,3.02,2.8,2.8,877908.0
2024-07-17,2.8,2.96,2.7,2.74,637113.0
2024-07-18,2.76,2.79,2.585,2.63,520470.0
2024-07-19,2.56,2.66,2.53,2.66,249234.0
2024-07-22,2.68,2.68,2.58,2.65,581421.0
2024-07-23,2.64,2.65,2.6,2.62,150815.0
2024-07-24,2.67,2.84,2.66,2.77,846976.0
2024-07-25,2.69,2.725,2.565,2.65,777969.0
2024-07-26,2.72,2.75,2.63,2.75,505138.0
2024-07-29,2.76,2.78,2.65,2.7,276702.0
2024-07-30,2.74,2.745,2.665,2.7,265349.0
2024-07-31,2.7,2.95,2.7,2.91,647991.0
2024-08-01,2.92,2.93,2.78,2.87,450924.0
2024-08-02,2.85,2.85,2.615,2.65,453306.0
2024-08-06,2.43,2.58,2.41,2.56,594120.0
2024-08-07,2.56,2.59,2.3,2.32,1007910.0
2024-08-08,2.38,2.43,2.35,2.37,423011.0
2024-08-09,2.39,2.42,2.345,2.38,129411.0
2024-08-12,2.4,2.44,2.35,2.42,419379.0
2024-08-13,2.42,2.43,2.35,2.39,471266.0
2024-08-14,2.39,2.43,2.31,2.4,488183.0
2024-08-15,2.47,2.62,2.43,2.6,873082.0
2024-08-16,2.61,2.66,2.485,2.57,1423443.0
2024-08-19,2.56,2.725,2.56,2.66,431695.0
2024-08-20,2.68,2.74,2.62,2.67,292155.0
2024-08-21,2.66,2.77,2.63,2.77,625698.0
2024-08-22,2.75,2.76,2.67,2.69,346479.0
2024-08-23,2.73,2.83,2.72,2.74,403225.0
2024-08-26,2.71,2.79,2.71,2.78,394936.0
2024-08-27,2.74,2.75,2.68,2.68,407021.0
2024-08-28,2.69,2.71,2.67,2.7,602285.0
2024-08-29,2.7,2.73,2.68,2.7,389499.0
2024-08-30,2.72,2.8,2.68,2.79,430916.0
2024-09-03,2.77,2.78,2.64,2.65,462896.0
2024-09-04,2.65,2.67,2.57,2.57,152867.0
2024-09-05,2.6,2.67,2.58,2.6,257502.0
2024-09-06,2.62,2.625,2.43,2.48,433676.0
2024-09-09,2.48,2.55,2.465,2.5,204774.0
2024-09-10,2.54,2.56,2.43,2.55,274184.0
2024-09-11,2.57,2.68,2.49,2.68,323751.0
2024-09-12,2.65,2.835,2.62,2.8,508734.0
2024-09-13,2.8,2.97,2.8,2.94,918329.0
2024-09-16,2.6,2.63,2.53,2.6,7140348.0
2024-09-17,2.6,2.63,2.52,2.57,2853074.0
2024-09-18,2.58,2.66,2.55,2.58,3227847.0
2024-09-19,2.64,2.695,2.61,2.65,2359429.0
2024-09-20,2.67,2.76,2.595,2.67,2871213.0
2024-09-23,2.64,2.67,2.55,2.6,791772.0
2024-09-24,2.59,2.76,2.585,2.75,1586160.0
2024-09-25,2.74,2.805,2.69,2.7,750773.0
2024-09-26,2.77,2.84,2.73,2.78,691889.0
2024-09-27,2.77,2.77,2.64,2.69,479401.0
2024-09-30,2.67,2.68,2.59,2.59,471962.0
2024-10-01,2.67,2.735,2.63,2.69,806383.0
2024-10-02,2.67,2.7,2.57,2.58,953308.0
2024-10-03,2.58,2.6,2.52,2.58,668391.0
2024-10-04,2.59,2.65,2.54,2.62,919752.0
2024-10-07,2.63,2.65,2.54,2.58,662274.0
2024-10-08,2.58,2.59,2.49,2.59,1480085.0
2024-10-09,2.58,2.65,2.55,2.65,547762.0
2024-10-10,2.66,2.775,2.62,2.77,891931.0
2024-10-11,2.8,2.915,2.79,2.87,1711749.0
2024-10-15,2.85,2.85,2.76,2.8,558177.0
2024-10-16,2.82,2.92,2.79,2.79,883097.0
2024-10-17,2.83,2.9,2.82,2.86,661027.0
2024-10-18,2.89,3.09,2.88,3.08,1638004.0
2024-10-21,3.21,3.27,3.1,3.18,1208831.0
2024-10-22,3.24,3.31,3.13,3.2,965581.0
2024-10-23,3.2,3.2,3.01,3.12,1136487.0
2024-10-24,3.15,3.21,3.085,3.15,1012992.0
2024-10-25,3.17,3.17,3.03,3.12,4456254.0
2024-10-28,3.04,3.07,2.94,2.96,973364.0
2024-10-29,3.03,3.075,2.98,3.0,722693.0
2024-10-30,3.02,3.04,2.93,2.99,555307.0
2024-10-31,2.91,2.93,2.81,2.83,1064187.0
2024-11-01,2.91,2.91,2.81,2.83,323574.0
2024-11-04,2.82,2.82,2.75,2.8,330891.0
2024-11-05,2.78,2.85,2.73,2.75,447664.0
2024-11-06,2.68,2.735,2.625,2.69,519981.0
2024-11-07,2.72,2.84,2.7,2.82,656984.0
2024-11-08,2.79,2.81,2.69,2.7,367833.0
2024-11-11,2.65,2.69,2.51,2.53,1043813.0
2024-11-12,2.56,2.56,2.4,2.46,1065445.0
2024-11-13,2.51,2.56,2.33,2.33,1411126.0
2024-11-14,2.38,2.5,2.37,2.46,1620101.0
2024-11-15,2.45,2.54,2.36,2.39,2124768.0
2024-11-18,2.49,2.58,2.475,2.5,801415.0
2024-11-19,2.55,2.61,2.485,2.6,778228.0
2024-11-20,2.61,2.66,2.55,2.59,812991.0
2024-11-21,2.6,2.64,2.55,2.63,648048.0
2024-11-22,2.62,2.66,2.59,2.59,515112.0
2024-11-25,2.54,2.55,2.46,2.52,463236.0
2024-11-26,2.51,2.52,2.455,2.48,401788.0
2024-11-27,2.49,2.54,2.47,2.48,410437.0
2024-11-28,2.47,2.53,2.47,2.5,153496.0
2024-11-29,2.52,2.6,2.51,2.52,560926.0
2024-12-02,2.51,2.54,2.42,2.43,586073.0
2024-12-03,2.45,2.58,2.45,2.54,596171.0
2024-12-04,2.54,2.68,2.54,2.64,359595.0
2024-12-05,2.65,2.65,2.57,2.63,362621.0
2024-12-06,2.58,2.605,2.505,2.54,260892.0
2024-12-09,2.65,2.72,2.6,2.6,474053.0
2024-12-10,2.6,2.66,2.55,2.6,363234.0
2024-12-11,2.57,2.7,2.57,2.65,419384.0
2024-12-12,2.59,2.62,2.56,2.57,679307.0
2024-12-13,2.58,2.63,2.53,2.6,451588.0
2024-12-16,2.73,2.83,2.67,2.72,923387.0
2024-12-17,2.74,2.75,2.64,2.65,462225.0
2024-12-18,2.66,2.705,2.52,2.52,290632.0
2024-12-19,2.55,2.595,2.45,2.45,416878.0
2024-12-20,2.45,2.55,2.45,2.53,344823.0
2024-12-23,2.52,2.53,2.43,2.44,443690.0
2024-12-24,2.48,2.535,2.465,2.53,68862.0
2024-12-27,2.54,2.54,2.47,2.51,130289.0
2024-12-30,2.48,2.49,2.4,2.46,296682.0
2024-12-31,2.45,2.465,2.42,2.43,203325.0
2025-01-02,2.51,2.565,2.505,2.56,149241.0
2025-01-03,2.55,2.55,2.44,2.46,291708.0
2025-01-06,2.76,2.8,2.68,2.74,882348.0
2025-01-07,2.81,2.86,2.725,2.73,1425728.0
2025-01-08,2.75,2.88,2.72,2.88,911996.0
2025-01-09,2.89,2.92,2.87,2.89,230132.0
2025-01-10,2.91,2.94,2.86,2.91,749677.0
2025-01-13,2.9,2.93,2.71,2.75,1583236.0
2025-01-14,2.76,2.965,2.73,2.86,970560.0
2025-01-15,2.87,2.88,2.79,2.87,525670.0
2025-01-16,2.86,2.9,2.79,2.79,427755.0
2025-01-17,2.79,2.825,2.765,2.81,222739.0
2025-01-20,2.81,2.83,2.76,2.82,144643.0
2025-01-21,2.79,2.925,2.79,2.9,554150.0
2025-01-22,2.9,3.005,2.88,2.99,874660.0
2025-01-23,2.95,2.98,2.82,2.82,445413.0
2025-01-24,2.92,2.96,2.87,2.94,352107.0
2025-01-27,2.86,2.91,2.77,2.78,346440.0
2025-01-28,2.82,2.87,2.755,2.8,267580.0
2025-01-29,2.79,2.945,2.79,2.92,717000.0
2025-01-30,2.99,3.11,2.97,2.98,2571632.0
2025-01-31,3.01,3.03,2.94,2.97,350723.0
2025-02-03,2.97,3.1,2.95,3.0,406426.0
2025-02-04,3.03,3.17,3.0,3.13,589144.0
2025-02-05,3.18,3.31,3.18,3.23,831531.0
2025-02-06,3.25,3.26,3.135,3.15,205908.0
2025-02-07,3.21,3.24,3.1,3.16,545812.0
2025-02-10,3.27,3.275,3.14,3.2,658232.0
2025-02-11,3.15,3.17,3.05,3.05,309345.0
2025-02-12,3.08,3.195,3.07,3.15,310784.0
2025-02-13,3.16,3.2,3.08,3.12,224298.0
2025-02-14,3.25,3.37,3.12,3.19,946683.0
2025-02-18,3.22,3.24,3.1,3.15,437292.0
2025-02-19,3.24,3.26,3.17,3.21,756392.0
2025-02-20,3.21,3.26,3.12,3.12,308558.0
2025-02-21,3.12,3.12,2.9,2.93,490524.0
2025-02-24,2.97,2.97,2.83,2.87,345220.0
2025-02-25,2.87,2.88,2.72,2.77,378508.0
2025-02-26,2.76,2.89,2.76,2.83,515717.0
2025-02-27,2.83,2.9,2.72,2.76,578824.0
2025-02-28,2.72,2.81,2.68,2.78,517145.0
2025-03-03,2.82,2.92,2.72,2.74,303248.0
2025-03-04,2.71,2.82,2.61,2.78,768982.0
2025-03-05,2.78,2.97,2.78,2.96,301750.0
2025-03-06,2.93,3.04,2.885,2.91,406536.0
2025-03-07,2.87,2.99,2.87,2.96,343656.0
2025-03-10,2.95,3.0,2.79,2.84,326573.0
2025-03-11,2.87,2.99,2.85,2.95,534491.0
2025-03-12,3.0,3.08,2.99,3.02,1000247.0
2025-03-13,3.02,3.2,2.98,3.19,1107136.0
2025-03-14,3.22,3.245,3.15,3.23,806349.0
2025-03-17,3.24,3.37,3.18,3.37,1189358.0
2025-03-18,3.4,3.52,3.38,3.43,1602916.0
2025-03-19,3.41,3.445,3.32,3.44,690976.0
2025-03-20,3.36,3.42,3.31,3.38,522691.0
2025-03-21,3.38,3.47,3.25,3.37,1665752.0
2025-03-24,3.36,3.43,3.3,3.32,706908.0
2025-03-25,3.41,3.48,3.34,3.34,851683.0
2025-03-26,3.35,3.36,3.24,3.25,454090.0
2025-03-27,3.3,3.39,3.26,3.36,419055.0
2025-03-28,3.42,3.44,3.26,3.27,586727.0
2025-03-31,3.3,3.34,3.13,3.29,553566.0
2025-04-01,3.3,3.35,3.22,3.25,538129.0
2025-04-02,3.2,3.27,3.17,3.18,294518.0
2025-04-03,2.99,3.115,2.9,3.04,531559.0
2025-04-04,2.9,2.9,2.61,2.69,1269956.0
2025-04-07,2.55,2.76,2.475,2.52,1024323.0
2025-04-08,2.64,2.66,2.4,2.41,683386.0
2025-04-09,2.49,2.76,2.435,2.7,903028.0
2025-04-10,2.72,2.83,2.68,2.78,921705.0
2025-04-11,2.85,2.975,2.81,2.93,869656.0
2025-04-14,2.9,3.11,2.895,3.11,848856.0
2025-04-15,3.15,3.195,3.045,3.08,1116560.0
2025-04-16,3.15,3.21,3.075,3.11,3043456.0
2025-04-17,3.08,3.11,2.98,3.05,392961.0
2025-04-21,3.13,3.19,2.94,2.98,469102.0
2025-04-22,3.02,3.09,2.93,2.94,1496620.0
2025-04-23,2.91,3.08,2.87,3.08,588608.0
2025-04-24,3.09,3.11,3.01,3.03,338131.0
2025-04-25,3.0,3.07,2.96,3.03,460710.0
2025-04-28,3.03,3.04,2.97,3.02,200766.0
2025-04-29,3.05,3.07,2.96,2.96,422285.0
2025-04-30,2.92,3.005,2.86,2.9,705011.0
2025-05-01,2.88,2.905,2.83,2.85,240263.0
2025-05-02,2.89,2.93,2.865,2.9,338417.0
2025-05-05,2.94,3.01,2.9,3.0,271330.0
2025-05-06,3.05,3.28,3.03,3.28,1051362.0
2025-05-07,3.2,3.25,3.13,3.19,371460.0
2025-05-08,3.17,3.225,3.12,3.15,222228.0
2025-05-09,3.14,3.27,3.11,3.27,558647.0
2025-05-12,3.2,3.265,3.155,3.18,670993.0
2025-05-13,3.2,3.32,3.195,3.31,671661.0
2025-05-14,3.25,3.26,3.13,3.13,831275.0
2025-05-15,3.18,3.41,3.17,3.37,920374.0
2025-05-16,3.32,3.48,3.26,3.35,2553126.0
2025-05-20,3.37,3.57,3.33,3.57,700269.0
2025-05-21,3.6,3.735,3.6,3.71,1040555.0
2025-05-22,3.74,3.79,3.66,3.76,544927.0
2025-05-23,3.78,3.89,3.78,3.84,525089.0
2025-05-26,3.85,3.94,3.77,3.92,345607.0
2025-05-27,3.85,4.0,3.85,3.92,597798.0
2025-05-28,3.96,4.04,3.86,4.04,1042817.0
2025-05-29,4.05,4.1,3.85,3.87,834344.0
2025-05-30,3.87,3.98,3.84,3.98,538757.0
2025-06-02,4.07,4.25,4.07,4.23,597593.0
2025-06-03,4.21,4.45,4.2,4.42,1221177.0
2025-06-04,4.4,4.43,4.34,4.39,767492.0
2025-06-05,4.6,4.89,4.6,4.8,2109225.0
2025-06-06,4.8,4.83,4.64,4.72,801710.0
2025-06-09,4.8,5.0,4.76,4.95,2057730.0
2025-06-10,4.98,4.99,4.58,4.7,993404.0
2025-06-11,4.68,4.765,4.63,4.65,701971.0
2025-06-12,4.72,4.81,4.68,4.75,430627.0
2025-06-13,4.77,4.78,4.67,4.74,304367.0
2025-06-16,4.67,4.81,4.61,4.8,394968.0
2025-06-17,4.82,4.91,4.77,4.83,667676.0
2025-06-18,4.8,4.84,4.61,4.62,667980.0
2025-06-19,4.62,4.63,4.55,4.6,171621.0
2025-06-20,4.51,4.62,4.44,4.55,696671.0
2025-06-23,4.15,4.18,4.06,4.15,1752562.0
2025-06-24,4.11,4.12,3.99,4.02,1585073.0
2025-06-25,4.05,4.06,3.97,4.03,728658.0
2025-06-26,4.06,4.1,4.04,4.05,1097751.0
2025-06-27,4.0,4.01,3.87,3.9,1046392.0
2025-06-30,3.92,4.02,3.865,4.02,888482.0
2025-07-02,4.03,4.09,3.93,4.06,699892.0
2025-07-03,4.07,4.09,3.98,4.05,570720.0
2025-07-04,4.07,4.14,4.0,4.12,296035.0
2025-07-07,4.1,4.175,3.98,4.16,1157710.0
2025-07-08,4.18,4.18,3.94,4.01,621252.0
2025-07-09,3.98,4.04,3.86,4.04,656723.0
2025-07-10,4.11,4.11,3.96,4.07,655802.0
2025-07-11,4.2,4.49,4.18,4.43,1113384.0
2025-07-14,4.56,4.64,4.42,4.48,1495412.0
2025-07-15,4.48,4.52,4.31,4.52,1225222.0
2025-07-16,4.52,4.57,4.37,4.41,640628.0
2025-07-17,4.43,4.55,4.28,4.53,1072906.0
2025-07-18,4.59,4.65,4.4,4.42,586947.0
2025-07-21,4.5,4.71,4.47,4.52,754432.0
2025-07-22,4.56,4.57,4.39,4.52,610736.0
2025-07-23,4.5,4.635,4.5,4.57,541513.0
2025-07-24,4.49,4.61,4.45,4.55,563894.0
2025-07-25,4.51,4.59,4.48,4.53,647706.0
2025-07-28,4.5,4.53,4.275,4.33,385127.0
2025-07-29,4.35,4.38,4.285,4.34,455650.0
2025-07-30,4.28,4.34,4.1,4.12,857299.0
2025-07-31,4.13,4.21,4.07,4.11,386723.0
2025-08-01,4.13,4.13,3.98,4.02,391711.0
2025-08-05,4.13,4.4,4.12,4.4,995415.0
2025-08-06,4.4,4.5,4.31,4.5,711585.0
2025-08-07,4.5,4.645,4.5,4.55,646375.0
2025-08-08,4.55,4.64,4.46,4.53,701894.0
2025-08-11,4.44,4.67,4.43,4.55,600144.0
2025-08-12,4.55,4.66,4.53,4.65,557164.0
2025-08-13,4.65,4.79,4.64,4.68,1001561.0
2025-08-14,4.7,4.75,4.62,4.67,434801.0
2025-08-15,4.67,4.8,4.6,4.76,960124.0
2025-08-18,4.77,4.81,4.665,4.75,405126.0
2025-08-19,4.75,4.75,4.475,4.5,436292.0
2025-08-20,4.55,4.615,4.5,4.57,843330.0
2025-08-21,4.55,4.825,4.55,4.8,831763.0
2025-08-22,4.77,4.95,4.7,4.85,988765.0
2025-08-25,4.88,4.92,4.79,4.83,420977.0
2025-08-26,4.81,4.955,4.81,4.85,1516530.0
2025-08-27,4.94,4.94,4.69,4.88,625171.0
2025-08-28,4.93,4.93,4.82,4.85,606931.0
2025-08-29,4.85,5.08,4.805,5.02,1203164.0
2025-09-02,5.24,5.34,5.06,5.21,1374804.0
2025-09-03,5.31,5.33,5.14,5.25,1862269.0
2025-09-04,5.19,5.21,4.98,5.04,972104.0
2025-09-05,5.23,5.285,5.095,5.17,1210006.0
2025-09-08,5.25,5.28,5.005,5.16,1394806.0
2025-09-09,5.22,5.22,5.03,5.08,877684.0
2025-09-10,5.15,5.23,5.11,5.23,547164.0
2025-09-11,5.18,5.375,5.14,5.36,708427.0
2025-09-12,5.41,5.53,5.33,5.36,716771.0
2025-09-15,5.37,5.5,5.27,5.5,589761.0
2025-09-16,5.47,5.47,5.205,5.28,890534.0
2025-09-17,5.15,5.34,5.08,5.16,965371.0
2025-09-18,5.17,5.2,4.99,5.13,676123.0
2025-09-19,5.13,5.51,5.11,5.46,1252606.0
2025-09-22,5.6,5.79,5.52,5.78,1008185.0
2025-09-23,5.8,5.82,5.535,5.58,1197028.0
2025-09-24,5.63,5.67,5.42,5.44,476566.0
2025-09-25,5.47,5.68,5.45,5.67,653270.0
2025-09-26,5.73,5.955,5.71,5.9,741175.0
2025-09-29,6.01,6.18,6.0,6.15,782663.0
2025-09-30,5.99,6.14,5.93,6.01,778966.0
2025-10-01,6.1,6.4,6.09,6.23,732828.0
2025-10-02,6.35,6.44,5.84,6.09,1131631.0
2025-10-03,6.05,6.34,6.05,6.19,571998.0
2025-10-06,6.38,6.53,6.3,6.39,997711.0
2025-10-07,6.41,6.43,6.11,6.2,652916.0
2025-10-08,6.4,6.67,6.36,6.61,950771.0
2025-10-09,6.76,6.81,6.225,6.27,1215506.0
2025-10-10,6.4,6.47,6.2,6.32,807736.0
2025-10-14,6.6,6.77,6.45,6.65,891430.0
2025-10-15,6.77,7.02,6.76,6.9,1148793.0
2025-10-16,6.97,7.1,6.75,6.85,941727.0
2025-10-17,6.65,6.67,6.13,6.31,1189093.0
2025-10-20,6.42,6.58,6.37,6.58,1002099.0
2025-10-21,6.1,6.1,5.73,5.75,1229680.0
2025-10-22,5.63,5.8,5.51,5.71,924341.0
2025-10-23,5.86,5.92,5.71,5.75,670979.0
2025-10-24,5.65,5.885,5.61,5.76,560728.0
2025-10-27,5.61,5.72,5.43,5.54,708917.0
2025-10-28,5.46,5.805,5.44,5.7,746193.0
2025-10-29,5.9,5.98,5.71,5.81,650078.0
2025-10-30,5.84,5.96,5.73,5.83,518886.0
2025-10-31,5.87,5.92,5.66,5.74,606553.0
2025-11-03,5.79,5.83,5.67,5.74,572077.0
2025-11-04,5.63,5.67,5.38,5.38,397700.0
2025-11-05,5.43,5.54,5.36,5.4,720560.0
2025-11-06,5.46,5.555,5.36,5.36,420133.0
2025-11-07,5.35,5.52,5.32,5.51,405430.0
2025-11-10,5.92,5.98,5.83,5.92,733675.0
2025-11-11,6.01,6.02,5.705,5.88,460379.0
2025-11-12,6.26,6.77,6.2,6.64,1603616.0
2025-11-13,6.8,6.8,6.46,6.56,765152.0
2025-11-14,6.17,6.51,6.1,6.46,513998.0
2025-11-17,6.43,6.57,6.355,6.37,553007.0
2025-11-18,6.35,6.46,6.19,6.33,345949.0
2025-11-19,6.5,6.69,6.42,6.57,580526.0
2025-11-20,5.75,5.87,5.58,5.62,5841787.0
2025-11-21,5.58,5.68,5.44,5.64,1971462.0
2025-11-24,5.76,6.12,5.735,6.12,1442830.0
2025-11-25,6.15,6.325,6.1,6.27,1179454.0
2025-11-26,6.4,6.55,6.3,6.52,1625583.0