Date,Open,High,Low,Close,Volume
2017-10-19,0.15,0.18,0.15,0.18,436000.0
2017-10-20,0.17,0.17,0.165,0.165,198000.0
2017-10-23,0.18,0.19,0.18,0.19,163333.0
2017-10-24,0.195,0.23,0.195,0.23,199000.0
2017-10-25,0.23,0.235,0.22,0.235,515000.0
2017-10-26,0.21,0.25,0.21,0.25,51000.0
2017-10-27,0.24,0.255,0.24,0.25,123000.0
2017-10-30,0.24,0.24,0.2,0.2,58000.0
2017-10-31,0.21,0.21,0.19,0.2,150500.0
2017-11-01,0.2,0.2,0.2,0.2,34000.0
2017-11-02,0.2,0.21,0.2,0.21,283500.0
2017-11-03,0.21,0.21,0.21,0.21,0.0
2017-11-06,0.21,0.21,0.21,0.21,35000.0
2017-11-07,0.21,0.21,0.21,0.21,0.0
2017-11-08,0.2,0.205,0.19,0.205,120000.0
2017-11-09,0.2,0.2,0.19,0.19,176000.0
2017-11-10,0.19,0.19,0.19,0.19,0.0
2017-11-13,0.175,0.175,0.175,0.175,35000.0
2017-11-14,0.19,0.19,0.19,0.19,148000.0
2017-11-15,0.195,0.22,0.195,0.22,35500.0
2017-11-16,0.22,0.22,0.2,0.2,80000.0
2017-11-17,0.22,0.22,0.22,0.22,16000.0
2017-11-20,0.24,0.245,0.23,0.23,85000.0
2017-11-21,0.23,0.23,0.23,0.23,0.0
2017-11-22,0.25,0.25,0.25,0.25,20000.0
2017-11-23,0.25,0.28,0.25,0.26,31000.0
2017-11-24,0.28,0.28,0.26,0.26,16000.0
2017-11-27,0.28,0.295,0.28,0.295,51000.0
2017-11-28,0.29,0.29,0.27,0.28,26000.0
2017-11-29,0.28,0.28,0.28,0.28,0.0
2017-11-30,0.28,0.28,0.28,0.28,0.0
2017-12-01,0.295,0.37,0.29,0.33,265457.0
2017-12-04,0.38,0.38,0.33,0.33,86000.0
2017-12-05,0.33,0.34,0.33,0.33,67250.0
2017-12-06,0.32,0.32,0.31,0.32,32500.0
2017-12-07,0.33,0.33,0.31,0.32,75500.0
2017-12-08,0.32,0.35,0.32,0.32,267500.0
2017-12-11,0.345,0.4,0.345,0.4,155403.0
2017-12-12,0.44,0.44,0.4,0.41,243690.0
2017-12-13,0.42,0.44,0.405,0.44,305415.0
2017-12-14,0.44,0.44,0.39,0.39,270300.0
2017-12-15,0.41,0.44,0.4,0.4,129250.0
2017-12-18,0.41,0.44,0.41,0.44,111342.0
2017-12-19,0.42,0.42,0.42,0.42,16500.0
2017-12-20,0.42,0.5,0.42,0.48,273900.0
2017-12-21,0.47,0.47,0.41,0.43,286000.0
2017-12-22,0.45,0.45,0.425,0.425,75500.0
2017-12-27,0.47,0.47,0.42,0.445,47075.0
2017-12-28,0.45,0.45,0.42,0.42,99120.0
2017-12-29,0.43,0.44,0.41,0.44,59500.0
2018-01-02,0.44,0.46,0.44,0.46,6800.0
2018-01-03,0.46,0.47,0.425,0.425,75245.0
2018-01-04,0.425,0.425,0.425,0.425,1500.0
2018-01-05,0.425,0.425,0.4,0.41,133500.0
2018-01-08,0.4,0.43,0.4,0.41,17500.0
2018-01-09,0.41,0.44,0.41,0.43,20500.0
2018-01-10,0.43,0.45,0.41,0.45,12550.0
2018-01-11,0.44,0.45,0.44,0.45,100500.0
2018-01-12,0.45,0.45,0.44,0.45,27890.0
2018-01-15,0.45,0.45,0.43,0.43,20000.0
2018-01-16,0.425,0.425,0.425,0.425,41000.0
2018-01-17,0.425,0.43,0.41,0.43,107900.0
2018-01-18,0.44,0.48,0.44,0.44,207300.0
2018-01-19,0.44,0.46,0.44,0.46,7500.0
2018-01-22,0.44,0.445,0.44,0.44,40550.0
2018-01-23,0.425,0.425,0.415,0.425,19000.0
2018-01-24,0.415,0.42,0.41,0.41,48000.0
2018-01-25,0.45,0.46,0.445,0.45,90973.0
2018-01-26,0.46,0.46,0.42,0.42,48900.0
2018-01-29,0.435,0.46,0.42,0.46,145771.0
2018-01-30,0.48,0.48,0.45,0.45,51000.0
2018-01-31,0.46,0.49,0.4,0.425,203666.0
2018-02-01,0.425,0.425,0.4,0.4,64500.0
2018-02-02,0.41,0.41,0.38,0.395,79055.0
2018-02-05,0.395,0.395,0.31,0.35,29000.0
2018-02-06,0.355,0.37,0.355,0.36,101000.0
2018-02-07,0.37,0.37,0.37,0.37,3500.0
2018-02-08,0.37,0.39,0.37,0.39,14000.0
2018-02-09,0.39,0.39,0.39,0.39,500.0
2018-02-12,0.39,0.4,0.38,0.4,116790.0
2018-02-13,0.41,0.41,0.4,0.4,37000.0
2018-02-14,0.4,0.4,0.39,0.39,12250.0
2018-02-15,0.375,0.395,0.375,0.395,13000.0
2018-02-16,0.395,0.395,0.38,0.38,6150.0
2018-02-20,0.395,0.395,0.365,0.395,10365.0
2018-02-21,0.37,0.39,0.36,0.36,24050.0
2018-02-22,0.36,0.36,0.36,0.36,0.0
2018-02-23,0.36,0.36,0.33,0.36,143880.0
2018-02-26,0.36,0.36,0.31,0.31,104500.0
2018-02-27,0.32,0.345,0.32,0.325,56500.0
2018-02-28,0.325,0.325,0.305,0.305,46225.0
2018-03-01,0.32,0.32,0.32,0.32,9500.0
2018-03-02,0.335,0.35,0.335,0.35,17500.0
2018-03-05,0.35,0.35,0.35,0.35,0.0
2018-03-06,0.34,0.34,0.325,0.325,14500.0
2018-03-07,0.31,0.32,0.3,0.32,125000.0
2018-03-08,0.31,0.35,0.31,0.345,67500.0
2018-03-09,0.33,0.335,0.33,0.335,169000.0
2018-03-12,0.32,0.32,0.32,0.32,33600.0
2018-03-13,0.32,0.33,0.32,0.33,23100.0
2018-03-14,0.33,0.33,0.31,0.31,20000.0
2018-03-15,0.33,0.33,0.3,0.31,81250.0
2018-03-16,0.3,0.31,0.3,0.3,58000.0
2018-03-19,0.3,0.31,0.295,0.31,210000.0
2018-03-20,0.295,0.31,0.29,0.29,80400.0
2018-03-21,0.29,0.3,0.285,0.285,66600.0
2018-03-22,0.285,0.285,0.265,0.27,260350.0
2018-03-23,0.28,0.29,0.27,0.27,69200.0
2018-03-26,0.27,0.27,0.27,0.27,52000.0
2018-03-27,0.27,0.27,0.265,0.265,33000.0
2018-03-28,0.26,0.27,0.25,0.25,326500.0
2018-03-29,0.25,0.25,0.25,0.25,0.0
2018-04-02,0.26,0.26,0.25,0.25,95000.0
2018-04-03,0.28,0.31,0.27,0.3,325000.0
2018-04-04,0.305,0.31,0.29,0.31,125150.0
2018-04-05,0.3,0.315,0.3,0.3,52700.0
2018-04-06,0.31,0.37,0.3,0.35,288000.0
2018-04-09,0.335,0.335,0.295,0.3,124264.0
2018-04-10,0.32,0.32,0.32,0.32,45000.0
2018-04-11,0.305,0.305,0.3,0.3,46500.0
2018-04-12,0.31,0.325,0.3,0.325,82650.0
2018-04-13,0.325,0.325,0.315,0.32,16000.0
2018-04-16,0.315,0.315,0.3,0.3,5000.0
2018-04-17,0.305,0.31,0.3,0.3,25300.0
2018-04-18,0.32,0.335,0.32,0.32,10000.0
2018-04-19,0.31,0.34,0.305,0.31,137350.0
2018-04-20,0.31,0.325,0.31,0.325,30000.0
2018-04-23,0.33,0.37,0.33,0.36,93650.0
2018-04-24,0.43,0.52,0.41,0.47,2025954.0
2018-04-25,0.55,0.55,0.485,0.52,1217527.0
2018-04-26,0.54,0.54,0.465,0.5,551205.0
2018-04-27,0.51,0.66,0.495,0.62,1046631.0
2018-04-30,0.63,0.75,0.62,0.73,1975196.0
2018-05-01,0.72,0.73,0.59,0.62,1233632.0
2018-05-02,0.61,0.61,0.56,0.56,510142.0
2018-05-03,0.57,0.61,0.56,0.58,320900.0
2018-05-04,0.58,0.58,0.56,0.57,150803.0
2018-05-07,0.56,0.56,0.53,0.53,278078.0
2018-05-08,0.53,0.55,0.49,0.5,329996.0
2018-05-09,0.49,0.52,0.465,0.51,324580.0
2018-05-10,0.52,0.55,0.51,0.54,182174.0
2018-05-11,0.55,0.55,0.49,0.49,269020.0
2018-05-14,0.52,0.54,0.5,0.53,108400.0
2018-05-15,0.54,0.58,0.54,0.56,339850.0
2018-05-16,0.57,0.63,0.57,0.59,522200.0
2018-05-17,0.61,0.61,0.53,0.54,379008.0
2018-05-18,0.57,0.58,0.56,0.57,70942.0
2018-05-22,0.57,0.58,0.54,0.57,146265.0
2018-05-23,0.58,0.61,0.58,0.58,161000.0
2018-05-24,0.58,0.58,0.52,0.53,399830.0
2018-05-25,0.53,0.53,0.485,0.5,478412.0
2018-05-28,0.51,0.51,0.51,0.51,10500.0
2018-05-29,0.5,0.5,0.47,0.49,173360.0
2018-05-30,0.5,0.52,0.5,0.52,134511.0
2018-05-31,0.53,0.53,0.5,0.53,178332.0
2018-06-01,0.53,0.53,0.53,0.53,9500.0
2018-06-04,0.51,0.51,0.51,0.51,0.0
2018-06-05,0.5,0.5,0.455,0.455,38500.0
2018-06-06,0.47,0.475,0.45,0.45,247755.0
2018-06-07,0.465,0.48,0.45,0.475,90500.0
2018-06-08,0.455,0.475,0.44,0.465,78200.0
2018-06-11,0.46,0.465,0.44,0.44,73300.0
2018-06-12,0.44,0.465,0.44,0.45,159460.0
2018-06-13,0.46,0.475,0.45,0.46,150195.0
2018-06-14,0.455,0.46,0.455,0.46,104000.0
2018-06-15,0.46,0.46,0.45,0.46,2690.0
2018-06-18,0.45,0.45,0.43,0.44,43000.0
2018-06-19,0.44,0.44,0.4,0.41,203425.0
2018-06-20,0.42,0.425,0.405,0.425,53790.0
2018-06-21,0.42,0.44,0.4,0.415,106480.0
2018-06-22,0.415,0.44,0.4,0.41,139650.0
2018-06-25,0.41,0.415,0.395,0.395,55314.0
2018-06-26,0.395,0.4,0.385,0.4,43500.0
2018-06-27,0.41,0.41,0.4,0.41,30100.0
2018-06-28,0.415,0.415,0.38,0.4,306267.0
2018-06-29,0.38,0.38,0.375,0.38,67500.0
2018-07-03,0.4,0.4,0.4,0.4,10100.0
2018-07-04,0.43,0.43,0.4,0.42,80000.0
2018-07-05,0.41,0.41,0.385,0.39,146027.0
2018-07-06,0.39,0.4,0.39,0.4,81310.0
2018-07-09,0.4,0.43,0.4,0.41,238600.0
2018-07-10,0.41,0.44,0.41,0.42,83900.0
2018-07-11,0.425,0.43,0.42,0.43,138000.0
2018-07-12,0.42,0.425,0.42,0.425,88000.0
2018-07-13,0.43,0.46,0.43,0.45,117700.0
2018-07-16,0.46,0.48,0.46,0.48,22500.0
2018-07-17,0.47,0.51,0.47,0.48,503000.0
2018-07-18,0.48,0.52,0.445,0.485,296247.0
2018-07-19,0.47,0.47,0.47,0.47,110000.0
2018-07-20,0.45,0.45,0.45,0.45,85488.0
2018-07-23,0.45,0.45,0.45,0.45,0.0
2018-07-24,0.45,0.45,0.41,0.42,139682.0
2018-07-25,0.42,0.45,0.42,0.45,75000.0
2018-07-26,0.45,0.45,0.42,0.42,127000.0
2018-07-27,0.42,0.42,0.42,0.42,41725.0
2018-07-30,0.435,0.445,0.43,0.435,269000.0
2018-07-31,0.44,0.47,0.435,0.47,198500.0
2018-08-01,0.465,0.5,0.46,0.475,295700.0
2018-08-02,0.465,0.5,0.46,0.475,130000.0
2018-08-03,0.5,0.51,0.495,0.51,200173.0
2018-08-07,0.51,0.6,0.51,0.58,559032.0
2018-08-08,0.58,0.58,0.53,0.54,163643.0
2018-08-09,0.53,0.53,0.5,0.5,184400.0
2018-08-10,0.5,0.58,0.5,0.55,370850.0
2018-08-13,0.55,0.56,0.53,0.53,173150.0
2018-08-14,0.53,0.56,0.51,0.55,184180.0
2018-08-15,0.55,0.56,0.52,0.55,235782.0
2018-08-16,0.52,0.54,0.51,0.54,46805.0
2018-08-17,0.54,0.54,0.54,0.54,0.0
2018-08-20,0.52,0.52,0.52,0.52,26500.0
2018-08-21,0.52,0.54,0.51,0.52,43300.0
2018-08-22,0.55,0.55,0.52,0.54,103200.0
2018-08-23,0.55,0.56,0.55,0.56,55000.0
2018-08-24,0.56,0.56,0.54,0.56,68915.0
2018-08-27,0.56,0.56,0.56,0.56,0.0
2018-08-28,0.62,0.65,0.56,0.57,523439.0
2018-08-29,0.58,0.59,0.57,0.59,127570.0
2018-08-30,0.59,0.6,0.59,0.6,204200.0
2018-08-31,0.57,0.58,0.56,0.56,38578.0
2018-09-04,0.56,0.56,0.51,0.51,234925.0
2018-09-05,0.54,0.54,0.52,0.52,48424.0
2018-09-06,0.52,0.53,0.52,0.52,46000.0
2018-09-07,0.52,0.53,0.52,0.52,48500.0
2018-09-10,0.54,0.55,0.54,0.55,121450.0
2018-09-11,0.56,0.58,0.56,0.58,289591.0
2018-09-12,0.57,0.58,0.54,0.55,78930.0
2018-09-13,0.54,0.54,0.53,0.53,25250.0
2018-09-14,0.53,0.53,0.5,0.51,346845.0
2018-09-17,0.51,0.52,0.485,0.5,201200.0
2018-09-18,0.5,0.5,0.465,0.475,135914.0
2018-09-19,0.48,0.48,0.47,0.47,52700.0
2018-09-20,0.47,0.52,0.46,0.52,188614.0
2018-09-21,0.52,0.52,0.485,0.5,72700.0
2018-09-24,0.5,0.5,0.475,0.475,81500.0
2018-09-25,0.5,0.5,0.48,0.49,27860.0
2018-09-26,0.5,0.5,0.47,0.47,135190.0
2018-09-27,0.48,0.55,0.47,0.55,286850.0
2018-09-28,0.53,0.53,0.52,0.52,61520.0
2018-10-01,0.53,0.53,0.5,0.5,20163.0
2018-10-02,0.52,0.55,0.5,0.5,100850.0
2018-10-03,0.51,0.51,0.49,0.49,66730.0
2018-10-04,0.51,0.53,0.495,0.53,55860.0
2018-10-05,0.53,0.53,0.51,0.51,18500.0
2018-10-09,0.54,0.55,0.51,0.52,74338.0
2018-10-10,0.52,0.53,0.51,0.51,100700.0
2018-10-11,0.52,0.52,0.51,0.51,5520.0
2018-10-12,0.51,0.52,0.5,0.51,14785.0
2018-10-15,0.51,0.51,0.49,0.51,16224.0
2018-10-16,0.51,0.51,0.48,0.48,55316.0
2018-10-17,0.48,0.5,0.47,0.485,90332.0
2018-10-18,0.485,0.485,0.46,0.465,192110.0
2018-10-19,0.475,0.485,0.475,0.48,42700.0
2018-10-22,0.495,0.495,0.485,0.485,40058.0
2018-10-23,0.485,0.485,0.46,0.475,86600.0
2018-10-24,0.5,0.51,0.48,0.48,175667.0
2018-10-25,0.51,0.51,0.46,0.47,77334.0
2018-10-26,0.48,0.48,0.465,0.48,129856.0
2018-10-29,0.5,0.5,0.465,0.465,117200.0
2018-10-30,0.49,0.49,0.465,0.465,15200.0
2018-10-31,0.465,0.47,0.45,0.45,134274.0
2018-11-01,0.485,0.51,0.46,0.5,339195.0
2018-11-02,0.52,0.52,0.5,0.5,69133.0
2018-11-05,0.48,0.51,0.48,0.51,42000.0
2018-11-06,0.5,0.52,0.5,0.52,112000.0
2018-11-07,0.49,0.52,0.49,0.52,42300.0
2018-11-08,0.52,0.53,0.5,0.53,74500.0
2018-11-09,0.52,0.53,0.5,0.51,35400.0
2018-11-12,0.51,0.51,0.51,0.51,1500.0
2018-11-13,0.51,0.51,0.51,0.51,51000.0
2018-11-14,0.49,0.51,0.485,0.51,25698.0
2018-11-15,0.51,0.51,0.5,0.51,45000.0
2018-11-16,0.51,0.51,0.5,0.5,39045.0
2018-11-19,0.5,0.5,0.47,0.48,101131.0
2018-11-20,0.48,0.48,0.455,0.47,72950.0
2018-11-21,0.46,0.46,0.45,0.45,163200.0
2018-11-22,0.47,0.47,0.435,0.465,50680.0
2018-11-23,0.46,0.465,0.445,0.45,38600.0
2018-11-26,0.465,0.465,0.44,0.45,23230.0
2018-11-27,0.46,0.46,0.44,0.44,13100.0
2018-11-28,0.45,0.45,0.44,0.44,22286.0
2018-11-29,0.44,0.45,0.44,0.44,32160.0
2018-11-30,0.45,0.45,0.435,0.435,54000.0
2018-12-03,0.45,0.45,0.435,0.45,34960.0
2018-12-04,0.45,0.45,0.45,0.45,0.0
2018-12-05,0.435,0.44,0.405,0.44,173300.0
2018-12-06,0.43,0.44,0.405,0.405,66878.0
2018-12-07,0.41,0.41,0.4,0.41,418765.0
2018-12-10,0.42,0.43,0.38,0.38,233075.0
2018-12-11,0.38,0.4,0.365,0.365,136420.0
2018-12-12,0.375,0.43,0.37,0.42,56500.0
2018-12-13,0.425,0.425,0.38,0.38,109850.0
2018-12-14,0.385,0.39,0.38,0.38,71650.0
2018-12-17,0.4,0.4,0.36,0.39,146000.0
2018-12-18,0.39,0.43,0.39,0.425,271500.0
2018-12-19,0.435,0.45,0.42,0.45,115050.0
2018-12-20,0.42,0.44,0.41,0.44,33500.0
2018-12-21,0.445,0.45,0.43,0.43,32800.0
2018-12-24,0.45,0.45,0.43,0.435,11170.0
2018-12-27,0.445,0.45,0.44,0.44,516.0
2018-12-28,0.43,0.43,0.43,0.43,3000.0
2018-12-31,0.45,0.45,0.45,0.45,19500.0
2019-01-02,0.45,0.475,0.45,0.475,193881.0
2019-01-03,0.455,0.455,0.435,0.44,43945.0
2019-01-04,0.44,0.45,0.43,0.45,211181.0
2019-01-07,0.45,0.45,0.45,0.45,21805.0
2019-01-08,0.45,0.46,0.435,0.45,59000.0
2019-01-09,0.44,0.44,0.415,0.415,249275.0
2019-01-10,0.42,0.42,0.39,0.395,119975.0
2019-01-11,0.395,0.445,0.39,0.42,164500.0
2019-01-14,0.41,0.43,0.41,0.42,16700.0
2019-01-15,0.42,0.45,0.41,0.44,48410.0
2019-01-16,0.435,0.44,0.42,0.435,89960.0
2019-01-17,0.415,0.435,0.415,0.42,10500.0
2019-01-18,0.42,0.435,0.405,0.405,30030.0
2019-01-21,0.43,0.44,0.42,0.44,39500.0
2019-01-22,0.44,0.445,0.42,0.43,69320.0
2019-01-23,0.435,0.44,0.41,0.41,192600.0
2019-01-24,0.43,0.43,0.405,0.41,47400.0
2019-01-25,0.41,0.42,0.41,0.42,79539.0
2019-01-28,0.42,0.435,0.42,0.43,18250.0
2019-01-29,0.43,0.445,0.415,0.425,182534.0
2019-01-30,0.425,0.445,0.425,0.445,4178.0
2019-01-31,0.435,0.44,0.42,0.43,168953.0
2019-02-01,0.435,0.44,0.415,0.44,134288.0
2019-02-04,0.44,0.445,0.44,0.445,31750.0
2019-02-05,0.45,0.45,0.43,0.45,30600.0
2019-02-06,0.435,0.44,0.435,0.44,16180.0
2019-02-07,0.44,0.45,0.42,0.45,35000.0
2019-02-08,0.45,0.45,0.42,0.42,13031.0
2019-02-11,0.445,0.45,0.43,0.435,55730.0
2019-02-12,0.45,0.475,0.435,0.475,95976.0
2019-02-13,0.46,0.495,0.455,0.495,245254.0
2019-02-14,0.49,0.495,0.48,0.49,75300.0
2019-02-15,0.495,0.495,0.48,0.48,39245.0
2019-02-19,0.485,0.54,0.485,0.5,713171.0
2019-02-20,0.51,0.54,0.49,0.54,361948.0
2019-02-21,0.53,0.54,0.5,0.51,253158.0
2019-02-22,0.52,0.53,0.51,0.51,55003.0
2019-02-25,0.53,0.53,0.5,0.51,99840.0
2019-02-26,0.52,0.52,0.5,0.5,94500.0
2019-02-27,0.51,0.53,0.51,0.51,204460.0
2019-02-28,0.51,0.54,0.51,0.52,84775.0
2019-03-01,0.53,0.55,0.53,0.54,277250.0
2019-03-04,0.54,0.58,0.54,0.55,606570.0
2019-03-05,0.57,0.59,0.55,0.59,187420.0
2019-03-06,0.58,0.59,0.54,0.55,635567.0
2019-03-07,0.56,0.56,0.54,0.55,32680.0
2019-03-08,0.55,0.58,0.53,0.55,168120.0
2019-03-11,0.55,0.56,0.54,0.55,65754.0
2019-03-12,0.54,0.55,0.52,0.54,235014.0
2019-03-13,0.53,0.55,0.53,0.55,110176.0
2019-03-14,0.54,0.56,0.53,0.56,169400.0
2019-03-15,0.56,0.56,0.56,0.56,80090.0
2019-03-18,0.56,0.58,0.56,0.56,71996.0
2019-03-19,0.57,0.58,0.55,0.56,135795.0
2019-03-20,0.57,0.57,0.56,0.57,119806.0
2019-03-21,0.57,0.61,0.57,0.61,223580.0
2019-03-22,0.62,0.62,0.59,0.61,124078.0
2019-03-25,0.61,0.62,0.6,0.6,116123.0
2019-03-26,0.6,0.62,0.6,0.6,128156.0
2019-03-27,0.62,0.62,0.59,0.6,235445.0
2019-03-28,0.61,0.63,0.61,0.62,53200.0
2019-03-29,0.62,0.69,0.62,0.67,381582.0
2019-04-01,0.67,0.69,0.65,0.67,149207.0
2019-04-02,0.66,0.67,0.64,0.65,76655.0
2019-04-03,0.66,0.68,0.66,0.68,171014.0
2019-04-04,0.69,0.69,0.65,0.66,127453.0
2019-04-05,0.66,0.67,0.63,0.64,92623.0
2019-04-08,0.66,0.67,0.64,0.64,27400.0
2019-04-09,0.64,0.64,0.63,0.64,65000.0
2019-04-10,0.64,0.65,0.63,0.64,115500.0
2019-04-11,0.64,0.64,0.62,0.64,62011.0
2019-04-12,0.64,0.64,0.62,0.62,15750.0
2019-04-15,0.62,0.64,0.6,0.61,312710.0
2019-04-16,0.63,0.65,0.61,0.63,70500.0
2019-04-17,0.64,0.64,0.63,0.64,29666.0
2019-04-18,0.64,0.67,0.64,0.66,217438.0
2019-04-22,0.65,0.66,0.64,0.64,178950.0
2019-04-23,0.63,0.65,0.63,0.65,57045.0
2019-04-24,0.65,0.65,0.62,0.63,102000.0
2019-04-25,0.63,0.64,0.63,0.64,25670.0
2019-04-26,0.65,0.65,0.62,0.64,36000.0
2019-04-29,0.63,0.64,0.62,0.64,60318.0
2019-04-30,0.64,0.66,0.64,0.66,49650.0
2019-05-01,0.66,0.75,0.66,0.67,585099.0
2019-05-02,0.67,0.68,0.65,0.66,164338.0
2019-05-03,0.67,0.67,0.66,0.66,96513.0
2019-05-06,0.66,0.66,0.65,0.65,154738.0
2019-05-07,0.66,0.69,0.65,0.67,206649.0
2019-05-08,0.68,0.69,0.68,0.69,103538.0
2019-05-09,0.69,0.7,0.65,0.65,612307.0
2019-05-10,0.68,0.69,0.66,0.68,99533.0
2019-05-13,0.68,0.68,0.65,0.65,123635.0
2019-05-14,0.67,0.67,0.66,0.67,121639.0
2019-05-15,0.67,0.67,0.65,0.65,142850.0
2019-05-16,0.67,0.67,0.66,0.67,180635.0
2019-05-17,0.67,0.72,0.67,0.72,343634.0
2019-05-21,0.71,0.71,0.69,0.7,622513.0
2019-05-22,0.71,0.71,0.69,0.69,98803.0
2019-05-23,0.7,0.71,0.66,0.69,831553.0
2019-05-24,0.7,0.7,0.69,0.7,208344.0
2019-05-27,0.71,0.73,0.7,0.7,187147.0
2019-05-28,0.72,0.73,0.7,0.72,439119.0
2019-05-29,0.7,0.71,0.69,0.7,191920.0
2019-05-30,0.7,0.7,0.69,0.7,559500.0
2019-05-31,0.74,0.79,0.73,0.75,1284980.0
2019-06-03,0.77,0.77,0.73,0.75,649502.0
2019-06-04,0.77,0.79,0.76,0.77,88654.0
2019-06-05,0.77,0.79,0.77,0.78,106917.0
2019-06-06,0.78,0.87,0.78,0.82,451142.0
2019-06-07,0.84,0.91,0.84,0.9,523670.0
2019-06-10,0.91,1.02,0.9,0.92,1077130.0
2019-06-11,0.92,0.96,0.92,0.95,256330.0
2019-06-12,0.96,0.96,0.85,0.89,841579.0
2019-06-13,0.89,0.95,0.89,0.94,273515.0
2019-06-14,0.93,0.95,0.9,0.95,132930.0
2019-06-17,0.94,0.96,0.92,0.95,208670.0
2019-06-18,0.95,0.95,0.91,0.91,177170.0
2019-06-19,0.93,0.93,0.89,0.89,386886.0
2019-06-20,0.91,0.92,0.9,0.92,263705.0
2019-06-21,0.93,0.93,0.92,0.93,94453.0
2019-06-24,0.91,0.93,0.91,0.91,43280.0
2019-06-25,0.92,0.92,0.9,0.9,150743.0
2019-06-26,0.9,0.91,0.9,0.9,170005.0
2019-06-27,0.91,0.93,0.9,0.92,158700.0
2019-06-28,0.93,0.93,0.91,0.92,63500.0
2019-07-02,0.93,0.98,0.91,0.95,314615.0
2019-07-03,0.96,0.97,0.95,0.97,60169.0
2019-07-04,0.97,1.19,0.96,1.05,1994274.0
2019-07-05,1.2,1.48,1.15,1.39,3851576.0
2019-07-08,1.46,1.73,1.44,1.6,6333323.0
2019-07-09,1.59,1.59,1.33,1.36,4196529.0
2019-07-10,1.43,1.58,1.37,1.57,1709550.0
2019-07-11,1.57,1.7,1.45,1.69,1609420.0
2019-07-12,1.71,1.88,1.64,1.76,2092783.0
2019-07-15,1.77,1.78,1.58,1.65,1913029.0
2019-07-16,1.6,1.7,1.54,1.64,1219863.0
2019-07-17,1.61,1.62,1.45,1.5,1729407.0
2019-07-18,1.49,1.58,1.46,1.57,812527.0
2019-07-19,1.59,1.74,1.57,1.7,1751031.0
2019-07-22,1.71,1.72,1.64,1.65,1315280.0
2019-07-23,1.67,1.72,1.66,1.71,588971.0
2019-07-24,1.73,1.73,1.67,1.7,317487.0
2019-07-25,1.56,1.71,1.54,1.71,2360458.0
2019-07-26,1.7,1.71,1.66,1.68,1777355.0
2019-07-29,1.68,1.68,1.61,1.64,729622.0
2019-07-30,1.62,1.69,1.56,1.59,1229397.0
2019-07-31,1.64,1.68,1.61,1.62,265044.0
2019-08-01,1.64,1.68,1.63,1.66,241915.0
2019-08-02,1.66,1.66,1.6,1.61,309875.0
2019-08-06,1.59,1.67,1.55,1.67,718479.0
2019-08-07,1.62,1.69,1.58,1.65,336005.0
2019-08-08,1.65,1.65,1.61,1.62,115978.0
2019-08-09,1.62,1.63,1.59,1.63,523719.0
2019-08-12,1.61,1.77,1.6,1.65,362557.0
2019-08-13,1.63,1.66,1.62,1.65,76627.0
2019-08-14,1.62,1.62,1.57,1.58,879092.0
2019-08-15,1.58,1.62,1.58,1.6,327440.0
2019-08-16,1.6,1.63,1.6,1.63,290697.0
2019-08-19,1.62,1.64,1.6,1.62,135565.0
2019-08-20,1.63,1.65,1.62,1.64,114475.0
2019-08-21,1.64,1.87,1.64,1.85,1481596.0
2019-08-22,1.85,1.86,1.66,1.73,1333462.0
2019-08-23,1.73,1.76,1.68,1.7,211988.0
2019-08-26,1.68,1.71,1.65,1.67,228394.0
2019-08-27,1.69,1.69,1.62,1.65,378806.0
2019-08-28,1.65,1.68,1.61,1.64,149796.0
2019-08-29,1.67,1.67,1.62,1.63,154075.0
2019-08-30,1.65,1.65,1.63,1.63,104250.0
2019-09-03,1.63,1.66,1.61,1.64,175665.0
2019-09-04,1.63,1.65,1.59,1.61,297999.0
2019-09-05,1.61,1.65,1.6,1.62,156865.0
2019-09-06,1.6,1.64,1.59,1.61,288019.0
2019-09-09,1.6,1.61,1.58,1.6,279356.0
2019-09-10,1.61,1.61,1.56,1.56,306631.0
2019-09-11,1.57,1.59,1.56,1.56,169230.0
2019-09-12,1.57,1.61,1.55,1.6,231758.0
2019-09-13,1.6,1.69,1.57,1.67,495447.0
2019-09-16,1.64,1.72,1.63,1.63,346194.0
2019-09-17,1.69,1.69,1.61,1.62,202281.0
2019-09-18,1.62,1.78,1.61,1.64,107863.0
2019-09-19,1.63,1.65,1.62,1.62,94610.0
2019-09-20,1.64,1.64,1.62,1.64,164584.0
2019-09-23,1.62,1.65,1.61,1.61,131945.0
2019-09-24,1.62,1.62,1.47,1.55,654005.0
2019-09-25,1.58,1.6,1.55,1.58,110984.0
2019-09-26,1.59,1.6,1.55,1.6,75928.0
2019-09-27,1.56,1.59,1.55,1.55,65364.0
2019-09-30,1.55,1.58,1.5,1.54,170185.0
2019-10-01,1.52,1.55,1.52,1.54,74100.0
2019-10-02,1.54,1.54,1.35,1.41,766992.0
2019-10-03,1.42,1.45,1.37,1.38,356905.0
2019-10-04,1.4,1.4,1.3,1.35,459068.0
2019-10-07,1.34,1.35,1.25,1.3,655274.0
2019-10-08,1.28,1.28,1.19,1.24,538221.0
2019-10-09,1.23,1.23,1.12,1.15,640210.0
2019-10-10,1.13,1.35,1.13,1.31,522724.0
2019-10-11,1.28,1.33,1.22,1.28,457995.0
2019-10-15,1.26,1.5,1.25,1.43,627426.0
2019-10-16,1.4,1.5,1.31,1.32,468655.0
2019-10-17,1.33,1.38,1.32,1.33,183367.0
2019-10-18,1.33,1.36,1.28,1.31,154475.0
2019-10-21,1.27,1.35,1.23,1.34,228538.0
2019-10-22,1.35,1.35,1.3,1.3,115517.0
2019-10-23,1.35,1.35,1.28,1.32,77421.0
2019-10-24,1.33,1.34,1.28,1.32,102703.0
2019-10-25,1.32,1.33,1.3,1.33,103643.0
2019-10-28,1.35,1.43,1.33,1.43,304112.0
2019-10-29,1.41,1.42,1.36,1.38,132071.0
2019-10-30,1.41,1.42,1.38,1.4,196265.0
2019-10-31,1.4,1.41,1.36,1.4,95500.0
2019-11-01,1.37,1.43,1.37,1.43,63393.0
2019-11-04,1.44,1.44,1.38,1.41,49324.0
2019-11-05,1.42,1.43,1.39,1.42,83778.0
2019-11-06,1.4,1.42,1.37,1.38,71253.0
2019-11-07,1.4,1.4,1.37,1.39,62497.0
2019-11-08,1.36,1.4,1.32,1.37,118235.0
2019-11-11,1.39,1.41,1.35,1.39,158044.0
2019-11-12,1.4,1.45,1.36,1.44,261489.0
2019-11-13,1.43,1.43,1.37,1.38,838815.0
2019-11-14,1.36,1.44,1.34,1.41,127670.0
2019-11-15,1.4,1.42,1.37,1.38,89119.0
2019-11-18,1.37,1.41,1.35,1.4,87666.0
2019-11-19,1.41,1.42,1.38,1.42,36140.0
2019-11-20,1.41,1.42,1.37,1.37,80135.0
2019-11-21,1.35,1.5,1.33,1.4,279035.0
2019-11-22,1.42,1.48,1.41,1.44,414703.0
2019-11-25,1.45,1.47,1.45,1.46,170690.0
2019-11-26,1.45,1.46,1.42,1.43,110278.0
2019-11-27,1.45,1.45,1.42,1.43,65046.0
2019-11-28,1.44,1.45,1.41,1.45,74500.0
2019-11-29,1.44,1.44,1.37,1.39,134867.0
2019-12-02,1.42,1.56,1.4,1.45,130529.0
2019-12-03,1.43,1.45,1.41,1.45,31850.0
2019-12-04,1.45,1.45,1.42,1.42,38487.0
2019-12-05,1.42,1.43,1.41,1.41,1515526.0
2019-12-06,1.42,1.53,1.37,1.4,187423.0
2019-12-09,1.4,1.41,1.37,1.39,98226.0
2019-12-10,1.38,1.4,1.35,1.37,52145.0
2019-12-11,1.35,1.38,1.35,1.37,111683.0
2019-12-12,1.38,1.38,1.35,1.37,104550.0
2019-12-13,1.36,1.42,1.36,1.4,605393.0
2019-12-16,1.4,1.44,1.4,1.44,207681.0
2019-12-17,1.42,1.44,1.41,1.44,58687.0
2019-12-18,1.44,1.44,1.41,1.42,77554.0
2019-12-19,1.43,1.43,1.41,1.42,140264.0
2019-12-20,1.45,1.5,1.45,1.48,584141.0
2019-12-23,1.5,1.65,1.49,1.56,672349.0
2019-12-24,1.59,1.59,1.53,1.55,133814.0
2019-12-27,1.56,1.56,1.52,1.53,161384.0
2019-12-30,1.52,1.56,1.5,1.54,152328.0
2019-12-31,1.56,1.56,1.5,1.56,77538.0
2020-01-02,1.56,1.58,1.51,1.54,215774.0
2020-01-03,1.52,1.59,1.51,1.57,141348.0
2020-01-06,1.59,1.68,1.57,1.66,1058899.0
2020-01-07,1.7,1.78,1.69,1.72,708533.0
2020-01-08,1.71,1.71,1.64,1.67,392339.0
2020-01-09,1.68,1.94,1.67,1.94,972233.0
2020-01-10,2.04,2.04,1.77,1.84,1007543.0
2020-01-13,1.85,1.85,1.72,1.8,519349.0
2020-01-14,1.78,1.8,1.73,1.79,309782.0
2020-01-15,1.79,1.88,1.74,1.84,795220.0
2020-01-16,1.89,1.91,1.86,1.89,312108.0
2020-01-17,1.95,1.95,1.86,1.88,385017.0
2020-01-20,1.9,1.9,1.83,1.84,709855.0
2020-01-21,1.84,1.85,1.77,1.8,555822.0
2020-01-22,1.79,1.81,1.76,1.76,281719.0
2020-01-23,1.75,1.77,1.72,1.75,304352.0
2020-01-24,1.77,1.79,1.72,1.73,211631.0
2020-01-27,1.74,1.74,1.63,1.69,297689.0
2020-01-28,1.71,1.75,1.68,1.73,335722.0
2020-01-29,1.75,1.84,1.73,1.75,419732.0
2020-01-30,1.76,1.79,1.76,1.77,229508.0
2020-01-31,1.76,1.92,1.76,1.83,920537.0
2020-02-03,1.9,1.96,1.85,1.86,898282.0
2020-02-04,1.9,1.9,1.86,1.88,186875.0
2020-02-05,1.85,1.88,1.79,1.84,536144.0
2020-02-06,1.86,1.9,1.84,1.88,505690.0
2020-02-07,1.89,1.92,1.87,1.89,426880.0
2020-02-10,1.93,1.96,1.9,1.93,310463.0
2020-02-11,1.95,2.0,1.9,1.93,640014.0
2020-02-12,1.96,1.96,1.92,1.92,305423.0
2020-02-13,1.93,1.97,1.92,1.92,145204.0
2020-02-14,1.94,1.97,1.92,1.96,140040.0
2020-02-18,1.94,1.95,1.93,1.93,152761.0
2020-02-19,1.93,1.98,1.92,1.97,540015.0
2020-02-20,1.96,1.99,1.91,1.96,352936.0
2020-02-21,1.96,1.96,1.9,1.9,369872.0
2020-02-24,1.84,1.96,1.81,1.9,385140.0
2020-02-25,1.91,1.91,1.8,1.89,592786.0
2020-02-26,1.81,1.84,1.8,1.82,576850.0
2020-02-27,1.75,1.9,1.63,1.76,592783.0
2020-02-28,1.69,1.73,1.56,1.67,766106.0
2020-03-02,1.7,1.79,1.69,1.75,378274.0
2020-03-03,1.74,1.75,1.68,1.7,374495.0
2020-03-04,1.72,1.73,1.67,1.7,205537.0
2020-03-05,1.69,1.7,1.65,1.68,118981.0
2020-03-06,1.69,1.69,1.63,1.67,279625.0
2020-03-09,1.55,1.59,1.55,1.55,445811.0
2020-03-10,1.53,1.65,1.53,1.62,304743.0
2020-03-11,1.6,1.62,1.55,1.56,1147319.0
2020-03-12,1.5,1.5,1.22,1.35,712996.0
2020-03-13,1.4,1.5,1.21,1.39,952330.0
2020-03-16,1.2,1.42,1.2,1.34,420164.0
2020-03-17,1.4,1.4,1.31,1.39,409532.0
2020-03-18,1.33,1.36,1.2,1.22,456719.0
2020-03-19,1.28,1.3,1.2,1.3,250392.0
2020-03-20,1.3,1.38,1.3,1.36,226096.0
2020-03-23,1.35,1.39,1.32,1.32,233760.0
2020-03-24,1.38,1.42,1.34,1.36,100200.0
2020-03-25,1.37,1.47,1.36,1.46,331184.0
2020-03-26,1.49,1.61,1.44,1.47,419628.0
2020-03-27,1.44,1.5,1.39,1.41,344663.0
2020-03-30,1.43,1.56,1.42,1.53,254001.0
2020-03-31,1.55,1.65,1.47,1.5,650406.0
2020-04-01,1.59,1.6,1.52,1.57,393358.0
2020-04-02,1.59,1.63,1.51,1.55,226681.0
2020-04-03,1.56,1.59,1.51,1.54,135329.0
2020-04-06,1.57,1.6,1.55,1.57,131006.0
2020-04-07,1.6,1.6,1.56,1.56,134047.0
2020-04-08,1.57,1.6,1.54,1.58,167924.0
2020-04-09,1.57,1.66,1.56,1.65,352634.0
2020-04-13,1.68,1.68,1.65,1.67,150410.0
2020-04-14,1.68,1.73,1.67,1.71,363544.0
2020-04-15,1.69,1.69,1.65,1.65,120145.0
2020-04-16,1.68,1.71,1.65,1.68,201381.0
2020-04-17,1.71,1.71,1.66,1.7,96924.0
2020-04-20,1.75,1.92,1.74,1.89,1060603.0
2020-04-21,1.86,1.91,1.81,1.85,341606.0
2020-04-22,1.89,1.89,1.83,1.83,181433.0
2020-04-23,1.87,1.9,1.85,1.88,232329.0
2020-04-24,1.88,1.89,1.86,1.86,119364.0
2020-04-27,1.88,2.0,1.88,2.0,745365.0
2020-04-28,2.01,2.37,2.01,2.2,1537772.0
2020-04-29,2.3,2.36,2.25,2.27,1060669.0
2020-04-30,2.3,2.31,2.04,2.1,916442.0
2020-05-01,2.08,2.35,2.05,2.2,748192.0
2020-05-04,2.31,2.45,2.24,2.41,1531028.0
2020-05-05,2.37,2.49,2.3,2.38,1546809.0
2020-05-06,2.4,2.46,2.38,2.41,958702.0
2020-05-07,2.44,2.72,2.43,2.65,1420718.0
2020-05-08,2.73,3.03,2.7,3.01,2182144.0
2020-05-11,3.15,3.4,3.1,3.27,3144168.0
2020-05-12,3.5,3.75,2.78,3.01,6321301.0
2020-05-13,3.06,3.25,2.85,2.99,2390986.0
2020-05-14,2.95,3.03,2.75,2.96,1270171.0
2020-05-15,3.13,3.13,2.91,2.96,1399775.0
2020-05-19,3.1,3.13,3.0,3.05,745410.0
2020-05-20,3.15,3.17,2.91,2.96,1339573.0
2020-05-21,2.91,2.93,2.76,2.83,1301797.0
2020-05-22,2.87,2.88,2.62,2.72,1382387.0
2020-05-25,2.74,3.05,2.67,2.99,1172381.0
2020-05-26,3.09,3.09,2.85,2.91,743984.0
2020-05-27,2.94,2.96,2.72,2.79,984284.0
2020-05-28,2.79,2.89,2.78,2.82,399836.0
2020-05-29,2.81,2.89,2.76,2.85,494188.0
2020-06-01,2.89,3.01,2.83,2.95,787482.0
2020-06-02,2.95,2.95,2.81,2.85,1064825.0
2020-06-03,2.86,2.88,2.8,2.85,540481.0
2020-06-04,2.82,2.86,2.78,2.8,499747.0
2020-06-05,2.82,2.82,2.61,2.76,706134.0
2020-06-08,2.76,2.79,2.67,2.77,676995.0
2020-06-09,2.79,2.79,2.67,2.72,760761.0
2020-06-10,2.72,2.72,2.65,2.71,428544.0
2020-06-11,2.65,2.66,2.5,2.53,940949.0
2020-06-12,2.5,2.68,2.5,2.6,385265.0
2020-06-15,2.63,2.76,2.51,2.74,746504.0
2020-06-16,2.77,2.87,2.72,2.75,401786.0
2020-06-17,2.76,2.78,2.68,2.73,229744.0
2020-06-18,2.71,2.73,2.65,2.73,219715.0
2020-06-19,2.71,2.73,2.61,2.65,244175.0
2020-06-22,2.61,2.77,2.6,2.71,392856.0
2020-06-23,2.78,2.81,2.68,2.74,470162.0
2020-06-24,2.72,2.73,2.58,2.68,262979.0
2020-06-25,2.69,2.83,2.62,2.83,494855.0
2020-06-26,2.81,2.81,2.73,2.8,393188.0
2020-06-29,2.79,2.86,2.7,2.86,430083.0
2020-06-30,2.83,3.02,2.83,2.86,1258015.0
2020-07-02,2.89,3.0,2.82,2.93,836806.0
2020-07-03,2.89,2.95,2.88,2.91,202847.0
2020-07-06,2.95,2.98,2.91,2.92,420229.0
2020-07-07,2.94,2.97,2.91,2.94,268627.0
2020-07-08,2.95,3.0,2.92,2.98,379083.0
2020-07-09,3.0,3.17,2.93,3.1,1200816.0
2020-07-10,3.18,3.22,3.1,3.22,733947.0
2020-07-13,3.23,3.38,3.23,3.27,1248922.0
2020-07-14,3.27,3.29,3.06,3.23,591231.0
2020-07-15,3.28,3.35,3.21,3.26,384240.0
2020-07-16,3.25,3.26,3.05,3.09,1095816.0
2020-07-17,3.08,3.17,3.07,3.11,281640.0
2020-07-20,3.11,3.13,3.0,3.13,346471.0
2020-07-21,3.16,3.17,3.1,3.15,352123.0
2020-07-22,3.12,3.15,3.05,3.14,839924.0
2020-07-23,3.1,3.12,3.03,3.09,387324.0
2020-07-24,3.07,3.12,3.04,3.12,305524.0
2020-07-27,3.15,3.18,3.1,3.15,538798.0
2020-07-28,3.17,3.24,3.15,3.19,493292.0
2020-07-29,3.27,3.48,3.21,3.42,1406668.0
2020-07-30,3.42,3.6,3.28,3.59,969151.0
2020-07-31,3.65,3.79,3.46,3.72,1379155.0
2020-08-04,3.8,4.19,3.78,4.06,1930918.0
2020-08-05,4.13,4.65,4.13,4.44,3011539.0
2020-08-06,4.55,4.55,4.05,4.38,1146695.0
2020-08-07,4.36,4.75,4.1,4.49,1695737.0
2020-08-10,4.67,4.9,4.45,4.74,2065726.0
2020-08-11,4.65,4.71,4.25,4.31,1673699.0
2020-08-12,4.4,4.59,4.27,4.42,1067061.0
2020-08-13,4.49,4.73,4.45,4.7,991830.0
2020-08-14,4.65,4.9,4.56,4.83,935612.0
2020-08-17,4.9,5.32,4.85,5.16,2675899.0
2020-08-18,5.25,5.27,5.01,5.16,1210793.0
2020-08-19,5.19,5.25,5.11,5.12,771112.0
2020-08-20,5.14,5.2,5.05,5.2,783161.0
2020-08-21,5.19,5.24,5.08,5.2,863315.0
2020-08-24,5.17,5.19,5.1,5.1,786834.0
2020-08-25,5.12,5.13,4.88,5.05,1081893.0
2020-08-26,5.04,5.04,4.9,4.92,658885.0
2020-08-27,4.92,4.92,4.5,4.58,1780679.0
2020-08-28,4.53,4.98,4.53,4.85,1155947.0
2020-08-31,4.87,4.9,4.67,4.83,633405.0
2020-09-01,5.06,6.22,5.05,6.18,4512104.0
2020-09-02,6.49,6.8,6.25,6.64,3872400.0
2020-09-03,6.75,6.75,6.0,6.17,2550275.0
2020-09-04,6.08,6.4,5.63,6.22,2585329.0
2020-09-08,6.2,6.54,5.9,6.25,1759084.0
2020-09-09,6.45,6.5,6.29,6.47,1135961.0
2020-09-10,6.52,6.55,6.28,6.28,1033680.0
2020-09-11,6.35,6.39,6.16,6.32,710752.0
2020-09-14,6.35,6.54,6.26,6.44,940895.0
2020-09-15,6.41,7.39,6.36,7.25,2806623.0
2020-09-16,7.43,7.44,6.96,7.01,1811791.0
2020-09-17,6.89,7.13,6.8,6.92,1113016.0
2020-09-18,6.98,7.05,6.75,6.91,1328070.0
2020-09-21,6.75,6.86,6.51,6.77,985197.0
2020-09-22,6.8,6.98,6.73,6.74,1023571.0
2020-09-23,6.83,6.83,6.48,6.56,1038131.0
2020-09-24,6.5,6.5,6.1,6.25,1324198.0
2020-09-25,6.39,6.7,6.16,6.55,1244297.0
2020-09-28,6.82,7.18,6.7,7.05,1605580.0
2020-09-29,7.15,7.25,6.98,7.11,1354010.0
2020-09-30,7.19,7.33,7.11,7.21,1109156.0
2020-10-01,7.06,7.17,6.77,7.05,1565183.0
2020-10-02,6.77,7.02,6.7,6.98,812121.0
2020-10-05,7.09,7.3,7.03,7.28,953283.0
2020-10-06,7.4,7.92,7.25,7.6,2231028.0
2020-10-07,7.75,8.15,7.65,7.89,1858490.0
2020-10-08,8.0,8.04,7.68,7.71,1242550.0
2020-10-09,7.75,7.88,7.61,7.77,962028.0
2020-10-13,7.83,8.07,7.71,7.99,1304570.0
2020-10-14,8.08,8.25,8.03,8.22,1461081.0
2020-10-15,8.17,8.2,8.0,8.09,1108809.0
2020-10-16,8.18,8.53,8.06,8.41,1652737.0
2020-10-19,8.62,8.7,8.05,8.23,2911359.0
2020-10-20,8.39,8.39,7.95,7.99,2253920.0
2020-10-21,8.0,8.09,7.55,7.94,2170007.0
2020-10-22,7.75,7.83,7.61,7.64,1259475.0
2020-10-23,7.85,7.96,7.56,7.59,1424483.0
2020-10-26,7.51,7.66,7.35,7.5,1053302.0
2020-10-27,7.5,7.92,7.4,7.9,1343491.0
2020-10-28,7.75,7.79,7.43,7.5,1184506.0
2020-10-29,7.63,7.7,7.5,7.63,615840.0
2020-10-30,7.6,7.63,7.33,7.35,1193244.0
2020-11-02,7.4,7.57,7.21,7.3,1083115.0
2020-11-03,7.47,7.87,7.39,7.83,1248284.0
2020-11-04,7.99,8.28,7.81,7.93,1270109.0
2020-11-05,8.05,8.09,7.79,7.9,951653.0
2020-11-06,7.95,8.03,7.78,7.97,781439.0
2020-11-09,7.8,7.86,6.58,7.43,2569844.0
2020-11-10,7.44,7.47,7.03,7.14,1524240.0
2020-11-11,7.12,7.37,7.12,7.23,1729227.0
2020-11-12,7.7,7.83,7.26,7.38,1224787.0
2020-11-13,7.64,7.64,7.41,7.55,868682.0
2020-11-16,7.5,7.5,7.2,7.31,1260249.0
2020-11-17,7.31,7.38,7.2,7.21,787488.0
2020-11-18,7.2,7.2,6.7,6.72,3563274.0
2020-11-19,6.61,7.17,6.51,7.12,1943651.0
2020-11-20,7.19,7.32,7.12,7.25,1003005.0
2020-11-23,7.28,7.34,6.96,7.01,1086546.0
2020-11-24,7.01,7.01,6.7,6.72,1860033.0
2020-11-25,6.82,6.99,6.75,6.88,878820.0
2020-11-26,6.96,6.96,6.76,6.91,522751.0
2020-11-27,6.93,6.99,6.81,6.96,780290.0
2020-11-30,6.96,7.06,6.76,7.03,1708964.0
2020-12-01,7.05,7.18,6.82,6.87,1123446.0
2020-12-02,6.84,6.925,6.75,6.89,726989.0
2020-12-03,7.01,7.25,6.9,6.97,1125746.0
2020-12-04,7.02,7.05,6.86,6.9,563548.0
2020-12-07,6.86,6.98,6.81,6.89,642207.0
2020-12-08,6.94,7.33,6.91,7.32,1966829.0
2020-12-09,7.37,7.47,6.98,6.99,1126053.0
2020-12-10,6.99,7.05,6.9,6.95,481209.0
2020-12-11,6.91,6.95,6.83,6.9,626320.0
2020-12-14,7.0,7.14,6.85,6.92,1167560.0
2020-12-15,6.95,6.98,6.86,6.88,831435.0
2020-12-16,6.86,7.09,6.75,7.08,1193662.0
2020-12-17,7.12,7.3,7.11,7.2,1177092.0
2020-12-18,7.25,7.72,7.21,7.65,1785641.0
2020-12-21,7.65,8.0,7.52,7.84,1887722.0
2020-12-22,7.95,8.4,7.9,8.12,2300225.0
2020-12-23,8.25,8.44,8.03,8.2,1224155.0
2020-12-24,8.29,8.29,8.06,8.18,330475.0
2020-12-29,8.34,8.39,8.05,8.12,880111.0
2020-12-30,8.16,8.2,8.06,8.14,375890.0
2020-12-31,8.11,8.15,7.93,8.05,465572.0
2021-01-04,8.11,8.12,7.72,7.85,1145586.0
2021-01-05,7.9,7.99,7.83,7.93,643821.0
2021-01-06,7.9,7.93,7.58,7.61,1229313.0
2021-01-07,7.6,7.84,7.3,7.71,912879.0
2021-01-08,7.81,7.86,7.55,7.64,634262.0
2021-01-11,7.55,7.71,7.46,7.56,697768.0
2021-01-12,7.64,7.79,7.51,7.52,766521.0
2021-01-13,7.58,7.72,7.51,7.69,737601.0
2021-01-14,7.7,7.93,7.65,7.79,876171.0
2021-01-15,7.8,7.83,7.6,7.62,643522.0
2021-01-18,7.77,7.84,7.61,7.78,419999.0
2021-01-19,7.78,7.99,7.75,7.99,649350.0
2021-01-20,8.0,8.22,8.0,8.19,1049510.0
2021-01-21,8.25,8.25,7.97,7.97,971331.0
2021-01-22,7.96,8.02,7.79,7.93,573925.0
2021-01-25,7.97,8.13,7.81,8.01,855384.0
2021-01-26,8.0,8.0,7.9,7.92,581660.0
2021-01-27,7.8,7.92,7.5,7.6,1157823.0
2021-01-28,7.6,7.79,7.57,7.7,694203.0
2021-01-29,7.58,7.71,7.5,7.5,886046.0
2021-02-01,7.49,7.65,7.46,7.56,773964.0
2021-02-02,7.7,7.92,7.7,7.9,841965.0
2021-02-03,8.03,8.03,7.85,7.91,761474.0
2021-02-04,7.86,8.05,7.84,7.97,709383.0
2021-02-05,8.05,8.05,7.95,8.01,845063.0
2021-02-08,8.87,9.84,8.8,8.98,4948736.0
2021-02-09,9.19,9.34,8.79,8.86,2380037.0
2021-02-10,9.0,9.08,8.62,8.83,1775944.0
2021-02-11,8.87,8.88,8.51,8.55,1387457.0
2021-02-12,8.55,8.8,8.35,8.69,1472370.0
2021-02-16,8.99,8.99,8.55,8.63,1195102.0
2021-02-17,8.7,8.7,8.36,8.47,947621.0
2021-02-18,8.54,8.6,8.4,8.4,1409367.0
2021-02-19,8.51,8.63,8.45,8.63,1493333.0
2021-02-22,8.9,9.25,8.66,9.23,2370762.0
2021-02-23,9.09,9.11,8.6,8.92,1604065.0
2021-02-24,8.98,9.23,8.89,9.23,1037917.0
2021-02-25,9.25,9.34,8.73,8.8,2177064.0
2021-02-26,8.89,8.97,8.66,8.88,1125015.0
2021-03-01,9.0,9.13,8.87,8.91,880445.0
2021-03-02,8.94,8.96,8.76,8.82,598785.0
2021-03-03,8.83,8.87,8.48,8.49,1208111.0
2021-03-04,8.45,8.5,7.59,7.68,2621981.0
2021-03-05,7.68,7.72,7.005,7.63,2297365.0
2021-03-08,7.76,8.19,7.57,7.77,1518743.0
2021-03-09,8.07,8.43,7.92,8.38,1232086.0
2021-03-10,8.5,8.55,8.06,8.14,970857.0
2021-03-11,8.27,8.44,8.19,8.38,686789.0
2021-03-12,8.35,8.38,8.11,8.29,489392.0
2021-03-15,8.3,8.32,8.08,8.16,578034.0
2021-03-16,8.17,8.28,7.91,7.96,558179.0
2021-03-17,7.8,8.09,7.6,8.05,1061157.0
2021-03-18,8.3,8.31,7.92,8.0,939402.0
2021-03-19,8.02,8.18,7.99,8.01,687558.0
2021-03-22,8.09,8.1,7.76,7.89,909567.0
2021-03-23,7.83,7.9,7.59,7.6,1020129.0
2021-03-24,7.67,7.69,7.27,7.36,910493.0
2021-03-25,7.32,7.47,7.12,7.38,1086866.0
2021-03-26,7.5,7.5,7.32,7.42,560638.0
2021-03-29,7.4,7.44,7.1,7.15,601530.0
2021-03-30,7.15,7.24,6.97,7.15,996267.0
2021-03-31,7.2,7.44,7.17,7.18,946920.0
2021-04-01,7.22,7.43,7.22,7.38,446318.0
2021-04-05,7.59,7.7,7.47,7.7,613566.0
2021-04-06,7.8,7.8,7.64,7.72,506581.0
2021-04-07,7.78,7.8,7.51,7.54,389986.0
2021-04-08,7.58,7.7,7.57,7.65,335319.0
2021-04-09,7.68,7.91,7.66,7.83,590793.0
2021-04-12,7.85,7.85,7.52,7.66,523442.0
2021-04-13,7.64,7.78,7.58,7.71,401179.0
2021-04-14,7.65,7.76,7.56,7.56,306684.0
2021-04-15,7.63,7.72,7.46,7.54,439708.0
2021-04-16,7.56,7.6,7.34,7.35,490335.0
2021-04-19,7.34,7.44,7.15,7.16,465160.0
2021-04-20,7.1,7.17,7.0,7.03,786555.0
2021-04-21,7.0,7.16,7.0,7.09,523133.0
2021-04-22,7.07,7.14,6.84,7.0,1484000.0
2021-04-23,6.97,7.07,6.59,6.95,4046979.0
2021-04-26,7.06,7.78,7.06,7.69,2093570.0
2021-04-27,7.75,7.8,7.47,7.49,1063979.0
2021-04-28,7.54,7.67,7.46,7.66,599872.0
2021-04-29,7.73,7.74,7.36,7.37,955688.0
2021-04-30,7.38,7.39,7.11,7.22,951758.0
2021-05-03,7.35,7.44,7.15,7.18,869687.0
2021-05-04,7.25,7.26,6.95,7.1,1049897.0
2021-05-05,7.28,7.3,7.0,7.02,893630.0
2021-05-06,7.1,7.1,6.8,6.87,1129021.0
2021-05-07,6.95,7.08,6.82,7.06,1558358.0
2021-05-10,7.15,7.34,6.98,7.31,1675006.0
2021-05-11,7.11,7.295,6.92,7.23,1229074.0
2021-05-12,7.22,7.26,6.91,6.95,1029704.0
2021-05-13,6.95,6.99,6.7,6.73,1204760.0
2021-05-14,6.78,6.87,6.4,6.82,1818983.0
2021-05-17,6.84,6.905,6.64,6.87,800645.0
2021-05-18,6.9,7.0,6.87,6.89,523870.0
2021-05-19,6.8,6.93,6.71,6.93,638743.0
2021-05-20,6.89,7.02,6.88,6.94,1259009.0
2021-05-21,6.96,6.98,6.81,6.82,635486.0
2021-05-25,6.84,6.9,6.8,6.82,782332.0
2021-05-26,6.81,6.855,6.74,6.85,1147213.0
2021-05-27,6.95,7.09,6.84,7.08,1848239.0
2021-05-28,7.1,7.44,7.09,7.19,2163896.0
2021-05-31,7.34,7.34,7.1,7.18,463700.0
2021-06-01,7.23,7.24,6.94,7.08,1203061.0
2021-06-02,7.17,7.19,7.03,7.14,883849.0
2021-06-03,7.05,7.11,6.97,7.1,813293.0
2021-06-04,7.15,7.18,7.04,7.17,698820.0
2021-06-07,7.42,7.9,7.35,7.88,3373124.0
2021-06-08,8.1,8.34,7.97,8.15,3020674.0
2021-06-09,8.29,8.29,7.86,7.89,2147566.0
2021-06-10,7.94,7.95,7.67,7.84,1455609.0
2021-06-11,7.88,8.06,7.77,8.03,1552534.0
2021-06-14,8.1,8.1,7.78,7.88,1392702.0
2021-06-15,7.85,7.9,7.73,7.8,1036422.0
2021-06-16,7.8,7.81,7.65,7.65,715312.0
2021-06-17,7.65,8.04,7.63,7.97,1068480.0
2021-06-18,7.98,8.04,7.8,7.8,933453.0
2021-06-21,7.86,7.92,7.65,7.9,835467.0
2021-06-22,7.9,7.9,7.78,7.84,600314.0
2021-06-23,7.84,8.12,7.77,8.1,1436217.0
2021-06-24,8.1,8.12,7.87,7.91,712292.0
2021-06-25,7.98,7.98,7.82,7.85,649049.0
2021-06-28,7.96,8.25,7.89,8.16,1417728.0
2021-06-29,8.15,8.73,8.12,8.63,2554813.0
2021-06-30,8.61,8.8,8.53,8.78,1116345.0
2021-07-02,8.76,8.86,8.55,8.83,1220533.0
2021-07-05,8.82,8.85,8.71,8.81,497211.0
2021-07-06,8.8,8.85,8.6,8.72,735845.0
2021-07-07,8.71,8.73,8.41,8.55,855759.0
2021-07-08,8.35,8.35,8.03,8.28,1197589.0
2021-07-09,8.34,8.39,8.24,8.36,536689.0
2021-07-12,8.4,8.41,8.13,8.21,569297.0
2021-07-13,8.18,8.21,8.13,8.2,562320.0
2021-07-14,8.21,8.22,7.92,7.99,777414.0
2021-07-15,7.91,7.91,7.42,7.74,2533206.0
2021-07-16,7.76,7.77,7.37,7.38,1392170.0
2021-07-19,7.3,7.49,7.12,7.36,1137161.0
2021-07-20,7.4,7.58,7.32,7.46,651188.0
2021-07-21,7.55,7.73,7.51,7.61,1093193.0
2021-07-22,7.7,7.7,7.41,7.49,887842.0
2021-07-23,7.48,7.49,7.36,7.42,427346.0
2021-07-26,7.42,7.49,7.23,7.43,1061751.0
2021-07-27,7.4,7.43,7.04,7.24,1491122.0
2021-07-28,7.24,7.28,7.13,7.25,702372.0
2021-07-29,7.26,7.31,7.15,7.16,714280.0
2021-07-30,7.14,7.5,7.12,7.33,1034902.0
2021-08-03,7.36,7.4,7.2,7.3,1061067.0
2021-08-04,7.27,7.37,7.2,7.23,664690.0
2021-08-05,7.23,7.45,7.23,7.41,1085530.0
2021-08-06,7.42,7.68,7.42,7.67,1080366.0
2021-08-09,7.61,7.65,7.5,7.54,692956.0
2021-08-10,7.59,7.63,7.42,7.52,1026954.0
2021-08-11,7.55,7.64,7.45,7.62,1331263.0
2021-08-12,7.73,8.16,7.72,8.01,3381793.0
2021-08-13,8.08,8.13,7.92,8.04,1117377.0
2021-08-16,8.04,8.05,7.645,7.67,1294879.0
2021-08-17,7.62,7.69,7.46,7.5,887254.0
2021-08-18,7.57,7.58,7.42,7.47,589289.0
2021-08-19,7.42,7.55,7.31,7.37,1060874.0
2021-08-20,7.41,7.42,7.18,7.27,1021093.0
2021-08-23,7.28,7.35,7.19,7.3,782302.0
2021-08-24,7.3,7.49,7.25,7.46,821426.0
2021-08-25,7.5,7.66,7.45,7.63,880338.0
2021-08-26,7.6,7.66,7.48,7.62,991439.0
2021-08-27,7.57,7.8,7.57,7.73,826607.0
2021-08-30,7.78,7.93,7.71,7.84,785382.0
2021-08-31,7.84,8.0,7.81,7.99,967962.0
2021-09-01,7.95,8.01,7.77,7.96,1084787.0
2021-09-02,7.95,7.95,7.715,7.74,1109477.0
2021-09-03,7.76,7.82,7.65,7.8,977615.0
2021-09-07,7.92,8.25,7.86,8.24,2977345.0
2021-09-08,8.17,8.2,7.86,7.92,1295907.0
2021-09-09,7.92,7.96,7.73,7.82,877378.0
2021-09-10,7.84,8.01,7.84,7.98,1004660.0
2021-09-13,8.0,8.0,7.57,7.59,1734728.0
2021-09-14,7.61,7.61,7.39,7.51,1477480.0
2021-09-15,7.51,7.51,7.34,7.41,1095845.0
2021-09-16,7.4,7.48,7.35,7.39,994902.0
2021-09-17,7.39,7.4,7.19,7.31,2207745.0
2021-09-20,7.18,7.48,7.14,7.39,1154241.0
2021-09-21,7.4,7.6,7.35,7.5,889647.0
2021-09-22,7.5,7.67,7.45,7.64,773492.0
2021-09-23,7.65,7.71,7.52,7.53,702871.0
2021-09-24,7.48,7.49,7.32,7.33,711735.0
2021-09-27,7.34,7.45,7.22,7.32,578279.0
2021-09-28,7.3,7.32,7.15,7.15,1232859.0
2021-09-29,7.2,7.2,7.0,7.03,1123782.0
2021-09-30,7.02,7.17,7.01,7.08,739077.0
2021-10-01,7.13,7.13,6.81,7.03,1370727.0
2021-10-04,7.02,7.05,6.7,6.83,2088773.0
2021-10-05,6.8,6.92,6.76,6.91,1032542.0
2021-10-06,6.82,6.87,6.72,6.85,1086391.0
2021-10-07,6.9,6.96,6.79,6.8,660156.0
2021-10-08,6.81,6.87,6.72,6.75,810285.0
2021-10-12,6.71,6.73,6.57,6.59,1199945.0
2021-10-13,6.6,6.72,6.57,6.66,1178302.0
2021-10-14,6.71,7.03,6.71,6.91,1168950.0
2021-10-15,6.99,6.99,6.74,6.8,763739.0
2021-10-18,6.8,6.88,6.65,6.83,900071.0
2021-10-19,6.99,7.0,6.8,7.0,702814.0
2021-10-20,7.0,7.11,6.91,6.92,666743.0
2021-10-21,6.95,6.96,6.78,6.8,808182.0
2021-10-22,6.81,6.81,6.66,6.69,742143.0
2021-10-25,6.71,6.83,6.67,6.73,890827.0
2021-10-26,6.75,6.81,6.66,6.68,683444.0
2021-10-27,6.65,6.68,6.51,6.52,710059.0
2021-10-28,6.5,6.715,6.42,6.69,999983.0
2021-10-29,6.69,6.7,6.56,6.58,444335.0
2021-11-01,6.58,6.78,6.54,6.73,721600.0
2021-11-02,6.7,6.73,6.6,6.68,491309.0
2021-11-03,6.65,6.79,6.64,6.77,651538.0
2021-11-04,6.8,6.83,6.73,6.73,633194.0
2021-11-05,6.75,6.85,6.64,6.76,938320.0
2021-11-08,6.75,7.06,6.72,7.0,1035065.0
2021-11-09,6.97,7.0,6.86,6.94,812383.0
2021-11-10,7.02,7.18,6.68,6.7,2011522.0
2021-11-11,6.8,7.03,6.8,6.91,1563917.0
2021-11-12,6.9,6.9,6.63,6.69,1643000.0
2021-11-15,6.72,6.73,6.58,6.59,904691.0
2021-11-16,6.61,6.83,6.51,6.62,1393640.0
2021-11-17,6.63,6.67,6.51,6.53,1019062.0
2021-11-18,6.52,6.56,6.3,6.3,1992783.0
2021-11-19,6.27,6.37,6.17,6.27,1532561.0
2021-11-22,6.3,6.3,5.99,6.06,2097076.0
2021-11-23,6.04,6.13,5.7,5.81,2835835.0
2021-11-24,5.75,5.9,5.67,5.83,1782512.0
2021-11-25,5.8,5.925,5.79,5.88,578916.0
2021-11-26,5.8,5.97,5.77,5.97,1154606.0
2021-11-29,6.0,6.0,5.85,5.9,1193852.0
2021-11-30,5.88,5.9,5.62,5.7,1158716.0
2021-12-01,5.76,5.76,5.3,5.31,1880034.0
2021-12-02,5.25,5.46,5.15,5.33,1711597.0
2021-12-03,5.37,5.38,5.03,5.15,1742121.0
2021-12-06,5.06,5.29,5.05,5.24,1261560.0
2021-12-07,5.38,5.62,5.31,5.55,1277188.0
2021-12-08,5.6,5.6,5.48,5.57,706447.0
2021-12-09,5.55,5.57,5.25,5.3,925617.0
2021-12-10,5.29,5.32,5.115,5.14,969270.0
2021-12-13,5.15,5.265,5.06,5.14,816602.0
2021-12-14,5.08,5.12,4.88,4.88,1565242.0
2021-12-15,4.88,5.04,4.64,4.99,2382970.0
2021-12-16,4.99,5.07,4.74,4.78,1064548.0
2021-12-17,4.73,4.97,4.66,4.93,1112478.0
2021-12-20,4.81,4.84,4.68,4.75,875326.0
2021-12-21,4.79,4.99,4.76,4.96,1033338.0
2021-12-22,4.98,4.99,4.83,4.92,668089.0
2021-12-23,4.98,4.98,4.86,4.96,688671.0
2021-12-24,4.91,5.12,4.9,5.01,349520.0
2021-12-29,5.0,5.01,4.81,4.87,981350.0
2021-12-30,4.89,5.12,4.84,5.07,962629.0
2021-12-31,5.06,5.09,4.89,4.91,796401.0
2022-01-04,5.22,5.22,5.0,5.09,1139038.0
2022-01-05,5.09,5.12,4.75,4.77,1585363.0
2022-01-06,4.78,4.79,4.52,4.63,1286716.0
2022-01-07,4.64,4.76,4.57,4.6,746487.0
2022-01-10,4.55,4.56,4.39,4.48,1718250.0
2022-01-11,4.45,4.54,4.425,4.48,1706835.0
2022-01-12,4.55,4.55,4.42,4.44,856478.0
2022-01-13,4.42,4.44,4.17,4.23,1639208.0
2022-01-14,4.18,4.29,4.08,4.2,1437352.0
2022-01-17,4.23,4.23,4.1,4.17,754152.0
2022-01-18,4.14,4.15,4.01,4.05,1096457.0
2022-01-19,4.1,4.1,3.76,3.83,2495766.0
2022-01-20,3.98,4.42,3.95,4.23,5065270.0
2022-01-21,4.21,4.28,4.04,4.16,2536456.0
2022-01-24,4.1,4.415,3.925,4.4,2854288.0
2022-01-25,4.37,4.39,4.21,4.31,1494751.0
2022-01-26,4.4,4.4,4.2,4.23,1840502.0
2022-01-27,4.26,4.33,4.135,4.16,1025540.0
2022-01-28,4.2,4.22,4.0,4.22,954865.0
2022-01-31,4.29,4.66,4.24,4.57,1931462.0
2022-02-01,4.66,4.75,4.48,4.74,2014116.0
2022-02-02,4.8,4.81,4.51,4.53,1499629.0
2022-02-03,4.5,4.64,4.45,4.54,1266133.0
2022-02-04,4.58,4.66,4.51,4.61,728510.0
2022-02-07,4.7,4.7,4.55,4.62,1357664.0
2022-02-08,4.58,4.63,4.565,4.61,700231.0
2022-02-09,4.67,4.8,4.64,4.72,1203437.0
2022-02-10,4.7,4.75,4.55,4.59,1263293.0
2022-02-11,4.6,4.67,4.43,4.55,1381754.0
2022-02-14,4.5,4.55,4.38,4.41,922437.0
2022-02-15,4.51,4.57,4.48,4.54,654476.0
2022-02-16,4.53,4.56,4.45,4.51,920618.0
2022-02-17,4.51,4.52,4.3,4.35,931191.0
2022-02-18,4.4,4.4,4.23,4.28,781304.0
2022-02-22,4.26,4.3,4.13,4.21,832114.0
2022-02-23,4.25,4.28,4.11,4.12,626373.0
2022-02-24,3.9,4.36,3.85,4.34,1524719.0
2022-02-25,4.37,4.42,4.26,4.41,529466.0
2022-02-28,4.41,4.54,4.36,4.53,673074.0
2022-03-01,4.52,4.52,4.375,4.48,770507.0
2022-03-02,4.5,4.5,4.4,4.42,555200.0
2022-03-03,4.46,4.47,4.25,4.26,685140.0
2022-03-04,4.22,4.26,4.1,4.18,905111.0
2022-03-07,4.2,4.31,4.17,4.21,694616.0
2022-03-08,4.2,4.43,4.13,4.34,987831.0
2022-03-09,4.39,4.61,4.31,4.6,1314169.0
2022-03-10,4.54,4.57,4.45,4.55,793335.0
2022-03-11,4.57,4.57,4.31,4.32,612098.0
2022-03-14,4.3,4.32,4.1,4.12,874392.0
2022-03-15,4.11,4.27,4.09,4.24,757438.0
2022-03-16,4.24,4.48,4.2,4.47,1013869.0
2022-03-17,4.45,4.66,4.36,4.62,879529.0
2022-03-18,4.68,5.0,4.63,4.9,1692718.0
2022-03-21,4.95,4.95,4.59,4.63,1401109.0
2022-03-22,4.63,4.87,4.63,4.82,1003100.0
2022-03-23,4.8,4.85,4.61,4.68,809367.0
2022-03-24,4.72,4.73,4.62,4.7,540669.0
2022-03-25,4.73,4.75,4.54,4.62,831198.0
2022-03-28,4.7,4.71,4.51,4.58,736070.0
2022-03-29,4.67,4.97,4.61,4.96,1435423.0
2022-03-30,4.97,4.98,4.83,4.92,1202050.0
2022-03-31,5.2,5.64,5.2,5.21,5126039.0
2022-04-01,5.35,5.35,4.99,5.01,2818112.0
2022-04-04,5.08,5.25,5.02,5.19,1721491.0
2022-04-05,5.19,5.3,5.1,5.18,1379953.0
2022-04-06,5.14,5.15,4.84,5.0,1826656.0
2022-04-07,5.0,5.02,4.78,5.0,1834329.0
2022-04-08,5.0,5.04,4.89,4.94,704320.0
2022-04-11,4.86,4.9,4.72,4.79,943836.0
2022-04-12,4.89,4.91,4.78,4.87,766565.0
2022-04-13,4.85,5.01,4.82,4.98,881185.0
2022-04-14,4.98,4.99,4.83,4.85,717931.0
2022-04-18,4.8,4.84,4.66,4.69,832911.0
2022-04-19,4.67,4.76,4.56,4.68,793309.0
2022-04-20,4.72,4.72,4.56,4.62,704068.0
2022-04-21,4.65,4.71,4.42,4.48,1079451.0
2022-04-22,4.47,4.53,4.38,4.39,695241.0
2022-04-25,4.35,4.57,4.27,4.56,808031.0
2022-04-26,4.67,4.76,4.58,4.72,1326684.0
2022-04-27,4.76,4.84,4.58,4.61,828163.0
2022-04-28,4.66,4.66,4.32,4.56,1620389.0
2022-04-29,4.57,4.63,4.5,4.5,797828.0
2022-05-02,4.5,4.57,4.435,4.52,540465.0
2022-05-03,4.46,4.59,4.45,4.47,592349.0
2022-05-04,4.5,4.67,4.4,4.64,687628.0
2022-05-05,4.56,4.6,4.4,4.5,1036647.0
2022-05-06,4.45,4.56,4.38,4.4,915620.0
2022-05-09,4.36,4.37,4.13,4.17,809368.0
2022-05-10,4.27,4.35,3.95,4.03,1091070.0
2022-05-11,4.03,4.11,3.95,3.99,1173786.0
2022-05-12,3.7,3.915,3.65,3.71,2187673.0
2022-05-13,3.79,3.88,3.71,3.82,1479703.0
2022-05-16,3.88,3.89,3.76,3.79,1027047.0
2022-05-17,3.81,4.02,3.77,4.01,1208431.0
2022-05-18,4.0,4.01,3.79,3.81,761722.0
2022-05-19,3.75,3.88,3.73,3.81,661117.0
2022-05-20,3.85,3.89,3.64,3.69,1376093.0
2022-05-24,3.65,3.69,3.32,3.37,1817318.0
2022-05-25,3.38,3.59,3.31,3.54,1393627.0
2022-05-26,3.58,3.76,3.55,3.75,1186744.0
2022-05-27,3.77,3.85,3.68,3.8,770709.0
2022-05-30,3.85,4.09,3.8,4.08,1124959.0
2022-05-31,4.08,4.09,3.84,3.88,912723.0
2022-06-01,3.89,3.89,3.65,3.68,1113116.0
2022-06-02,3.68,3.77,3.61,3.77,857044.0
2022-06-03,3.72,3.75,3.65,3.68,746153.0
2022-06-06,3.66,3.81,3.66,3.76,1175966.0
2022-06-07,3.71,3.79,3.67,3.76,768100.0
2022-06-08,3.71,3.76,3.65,3.67,577114.0
2022-06-09,3.67,3.67,3.52,3.54,1105009.0
2022-06-10,3.54,3.63,3.5,3.61,861749.0
2022-06-13,3.52,3.52,3.36,3.44,946046.0
2022-06-14,3.46,3.46,3.25,3.3,1371658.0
2022-06-15,3.35,3.36,3.22,3.3,780959.0
2022-06-16,3.25,3.27,3.04,3.1,1330650.0
2022-06-17,3.15,3.28,3.1,3.15,1007362.0
2022-06-20,3.2,3.24,3.15,3.17,418151.0
2022-06-21,3.25,3.37,3.16,3.18,996044.0
2022-06-22,3.11,3.26,3.1,3.22,991762.0
2022-06-23,3.23,3.29,3.15,3.25,611896.0
2022-06-24,3.29,3.44,3.26,3.43,913221.0
2022-06-27,3.5,3.5,3.29,3.32,553550.0
2022-06-28,3.36,3.37,3.14,3.2,872988.0
2022-06-29,3.18,3.2,3.05,3.08,775926.0
2022-06-30,3.02,3.11,2.99,3.07,985320.0
2022-07-04,3.05,3.09,2.98,3.03,585544.0
2022-07-05,3.01,3.14,2.98,3.11,750994.0
2022-07-06,3.14,3.25,3.12,3.2,575032.0
2022-07-07,3.17,3.28,3.17,3.25,614068.0
2022-07-08,3.25,3.31,3.19,3.26,377994.0
2022-07-11,3.23,3.25,3.15,3.22,628830.0
2022-07-12,3.21,3.26,3.19,3.23,296916.0
2022-07-13,3.18,3.23,3.15,3.17,380240.0
2022-07-14,3.13,3.18,3.09,3.1,381607.0
2022-07-15,3.12,3.15,3.04,3.12,523383.0
2022-07-18,3.13,3.26,3.12,3.13,531544.0
2022-07-19,3.15,3.18,3.1,3.17,629127.0
2022-07-20,3.16,3.41,3.14,3.39,1446603.0
2022-07-21,3.43,3.46,3.33,3.43,1073636.0
2022-07-22,3.42,3.45,3.26,3.29,674734.0
2022-07-25,3.31,3.42,3.25,3.42,1109472.0
2022-07-26,3.34,3.4,3.19,3.21,677261.0
2022-07-27,3.24,3.33,3.22,3.31,431399.0
2022-07-28,3.32,3.38,3.26,3.38,573114.0
2022-07-29,3.37,3.48,3.34,3.47,595249.0
2022-08-02,3.42,3.49,3.4,3.48,654945.0
2022-08-03,3.5,3.72,3.5,3.7,857349.0
2022-08-04,3.76,3.76,3.58,3.67,777234.0
2022-08-05,3.63,3.71,3.56,3.7,690619.0
2022-08-08,3.71,3.85,3.71,3.85,1099085.0
2022-08-09,3.81,3.82,3.65,3.7,870962.0
2022-08-10,3.74,3.88,3.69,3.82,1385070.0
2022-08-11,4.04,4.13,3.89,3.9,2524167.0
2022-08-12,4.0,4.11,3.93,4.1,1848594.0
2022-08-15,4.01,4.12,4.01,4.11,1087252.0
2022-08-16,4.11,4.26,3.99,4.23,1397096.0
2022-08-17,4.13,4.19,4.02,4.04,1339460.0
2022-08-18,4.04,4.1,3.95,4.04,1189022.0
2022-08-19,3.97,4.0,3.86,3.87,936842.0
2022-08-22,3.78,3.79,3.7,3.77,767780.0
2022-08-23,3.73,3.79,3.67,3.67,630607.0
2022-08-24,3.68,3.77,3.66,3.72,565362.0
2022-08-25,3.75,3.86,3.73,3.84,474310.0
2022-08-26,3.83,3.85,3.64,3.66,998071.0
2022-08-29,3.62,3.7,3.56,3.62,692226.0
2022-08-30,3.63,3.66,3.42,3.44,973770.0
2022-08-31,3.45,3.53,3.44,3.53,595950.0
2022-09-01,3.49,3.53,3.38,3.43,761050.0
2022-09-02,3.47,3.51,3.4,3.47,686404.0
2022-09-06,3.43,3.45,3.31,3.33,528097.0
2022-09-07,3.31,3.435,3.27,3.42,534947.0
2022-09-08,3.37,3.43,3.33,3.43,302579.0
2022-09-09,3.43,3.55,3.39,3.54,492101.0
2022-09-12,3.56,3.59,3.515,3.57,547148.0
2022-09-13,3.45,3.49,3.3,3.3,1079186.0
2022-09-14,3.32,3.39,3.25,3.39,546913.0
2022-09-15,3.37,3.43,3.32,3.37,576978.0
2022-09-16,3.33,3.33,3.225,3.31,616691.0
2022-09-19,3.27,3.33,3.25,3.32,283502.0
2022-09-20,3.29,3.31,3.23,3.27,644779.0
2022-09-21,3.29,3.34,3.215,3.26,645190.0
2022-09-22,3.25,3.26,3.14,3.14,815898.0
2022-09-23,3.1,3.12,3.04,3.1,875484.0
2022-09-26,3.07,3.18,3.0,3.0,742404.0
2022-09-27,3.06,3.1,3.0,3.07,588293.0
2022-09-28,3.08,3.17,3.06,3.15,564555.0
2022-09-29,3.11,3.14,2.975,3.0,1174084.0
2022-09-30,3.0,3.11,2.97,3.08,676230.0
2022-10-03,3.09,3.11,3.025,3.05,477245.0
2022-10-04,3.11,3.195,3.07,3.09,812136.0
2022-10-05,3.04,3.07,2.98,3.04,748930.0
2022-10-06,3.04,3.06,2.99,3.04,768992.0
2022-10-07,3.01,3.02,2.85,2.85,1567098.0
2022-10-11,2.83,2.88,2.74,2.82,764741.0
2022-10-12,2.81,2.87,2.73,2.86,449540.0
2022-10-13,2.77,2.9,2.73,2.84,468994.0
2022-10-14,2.86,2.86,2.76,2.76,476543.0
2022-10-17,2.84,2.99,2.81,2.91,1077976.0
2022-10-18,3.01,3.09,2.97,2.97,863563.0
2022-10-19,2.95,2.97,2.835,2.85,390582.0
2022-10-20,2.85,2.91,2.82,2.84,335237.0
2022-10-21,2.84,2.9,2.8,2.89,473289.0
2022-10-24,2.9,2.92,2.79,2.82,562847.0
2022-10-25,2.83,2.99,2.8,2.92,869745.0
2022-10-26,2.95,3.07,2.92,3.03,914301.0
2022-10-27,3.06,3.12,2.96,2.98,603340.0
2022-10-28,2.97,3.0,2.89,2.96,386856.0
2022-10-31,2.96,2.98,2.91,2.92,390342.0
2022-11-01,3.0,3.02,2.94,3.01,259675.0
2022-11-02,3.04,3.06,2.965,2.99,816239.0
2022-11-03,2.96,2.96,2.83,2.84,983039.0
2022-11-04,2.93,2.94,2.82,2.89,619546.0
2022-11-07,2.92,2.94,2.87,2.92,418777.0
2022-11-08,2.94,2.94,2.835,2.86,654601.0
2022-11-09,2.85,2.89,2.785,2.82,882459.0
2022-11-10,2.98,3.27,2.95,3.13,3523354.0
2022-11-11,3.15,3.26,3.08,3.25,1415714.0
2022-11-14,3.29,3.29,3.1,3.12,936445.0
2022-11-15,3.2,3.2,3.06,3.06,1095109.0
2022-11-16,3.04,3.09,2.97,3.04,767731.0
2022-11-17,2.95,3.03,2.93,2.97,516246.0
2022-11-18,3.04,3.05,2.93,2.96,647804.0
2022-11-21,2.94,2.95,2.87,2.91,451500.0
2022-11-22,2.95,2.95,2.84,2.9,642506.0
2022-11-23,2.9,3.03,2.89,3.0,701458.0
2022-11-24,3.03,3.04,3.0,3.04,192881.0
2022-11-25,3.05,3.07,2.97,3.0,339880.0
2022-11-28,2.98,2.98,2.86,2.88,764197.0
2022-11-29,2.89,2.96,2.87,2.94,334979.0
2022-11-30,2.96,3.02,2.9,3.02,600783.0
2022-12-01,3.06,3.18,3.04,3.12,900497.0
2022-12-02,3.06,3.11,3.03,3.07,472750.0
2022-12-05,3.06,3.09,2.97,3.01,646398.0
2022-12-06,3.02,3.05,2.88,2.95,735251.0
2022-12-07,2.95,2.96,2.86,2.88,591609.0
2022-12-08,2.9,2.975,2.86,2.94,516944.0
2022-12-09,2.95,2.97,2.87,2.89,431857.0
2022-12-12,2.89,2.9,2.82,2.83,682479.0
2022-12-13,2.93,2.97,2.82,2.83,833035.0
2022-12-14,2.83,2.93,2.83,2.9,541862.0
2022-12-15,2.88,2.89,2.8,2.81,681871.0
2022-12-16,2.8,2.86,2.76,2.86,636832.0
2022-12-19,2.83,2.85,2.7,2.73,934846.0
2022-12-20,2.72,2.73,2.65,2.67,792175.0
2022-12-21,2.7,2.72,2.64,2.68,495655.0
2022-12-22,2.67,2.68,2.56,2.63,771747.0
2022-12-23,2.61,2.68,2.58,2.68,456413.0
2022-12-28,2.63,2.75,2.62,2.66,689482.0
2022-12-29,2.68,2.81,2.65,2.81,578070.0
2022-12-30,2.81,2.85,2.77,2.84,357213.0
2023-01-03,2.85,2.91,2.77,2.81,414402.0
2023-01-04,2.86,2.88,2.81,2.83,441589.0
2023-01-05,2.82,2.84,2.8,2.83,327259.0
2023-01-06,2.85,2.9,2.82,2.89,574058.0
2023-01-09,2.94,3.02,2.9,2.93,1118216.0
2023-01-10,2.95,2.98,2.925,2.98,779202.0
2023-01-11,2.99,3.09,2.97,3.09,1041171.0
2023-01-12,3.09,3.19,3.02,3.19,978390.0
2023-01-13,3.2,3.24,3.14,3.2,771364.0
2023-01-16,3.23,3.72,3.21,3.71,2032785.0
2023-01-17,3.72,3.72,3.46,3.54,1841008.0
2023-01-18,3.58,3.59,3.43,3.45,1367918.0
2023-01-19,3.41,3.41,3.26,3.29,1192221.0
2023-01-20,3.31,3.37,3.24,3.36,900629.0
2023-01-23,3.35,3.42,3.29,3.36,1131436.0
2023-01-24,3.35,3.39,3.29,3.31,530247.0
2023-01-25,3.31,3.32,3.23,3.31,641021.0
2023-01-26,3.39,3.39,3.29,3.33,641711.0
2023-01-27,3.34,3.47,3.3,3.45,802872.0
2023-01-30,3.39,3.53,3.38,3.47,820567.0
2023-01-31,3.49,3.62,3.48,3.58,898296.0
2023-02-01,3.6,3.72,3.52,3.67,1181499.0
2023-02-02,3.76,3.85,3.76,3.85,1577129.0
2023-02-03,3.8,3.82,3.72,3.76,1032879.0
2023-02-06,3.7,3.75,3.63,3.67,772519.0
2023-02-07,3.67,3.78,3.66,3.78,759632.0
2023-02-08,3.77,3.93,3.73,3.91,1089591.0
2023-02-09,3.99,4.03,3.73,3.78,1386006.0
2023-02-10,3.72,3.84,3.71,3.72,641638.0
2023-02-13,3.74,3.85,3.74,3.81,625798.0
2023-02-14,3.81,3.855,3.76,3.84,809698.0
2023-02-15,3.79,4.05,3.79,3.98,1706485.0
2023-02-16,3.96,4.155,3.95,4.09,1197154.0
2023-02-17,4.09,4.19,4.07,4.18,784097.0
2023-02-21,4.19,4.19,3.97,4.01,1402363.0
2023-02-22,4.02,4.2,4.02,4.2,1555715.0
2023-02-23,4.26,4.34,4.15,4.27,1101691.0
2023-02-24,4.22,4.22,4.08,4.14,923823.0
2023-02-27,4.15,4.28,4.15,4.27,964407.0
2023-02-28,4.25,4.5,4.21,4.5,1247469.0
2023-03-01,4.45,4.6,4.285,4.33,1457575.0
2023-03-02,4.29,4.46,4.28,4.46,1057822.0
2023-03-03,4.5,4.65,4.46,4.64,1033462.0
2023-03-06,4.65,4.68,4.54,4.59,1355320.0
2023-03-07,4.57,4.61,4.53,4.58,558844.0
2023-03-08,4.55,4.675,4.55,4.65,910975.0
2023-03-09,4.66,4.775,4.56,4.56,830995.0
2023-03-10,4.55,4.63,4.35,4.37,1174151.0
2023-03-13,4.22,4.495,4.16,4.41,1391028.0
2023-03-14,4.45,4.53,4.385,4.49,1123112.0
2023-03-15,4.44,4.45,4.21,4.25,1368030.0
2023-03-16,4.21,4.45,4.11,4.38,940976.0
2023-03-17,4.38,4.42,4.24,4.24,552072.0
2023-03-20,4.19,4.25,4.065,4.1,1001276.0
2023-03-21,4.35,4.64,4.32,4.42,3379098.0
2023-03-22,4.48,4.53,4.32,4.4,1835715.0
2023-03-23,4.4,4.75,4.36,4.74,2810340.0
2023-03-24,4.62,4.73,4.62,4.66,986332.0
2023-03-27,4.66,4.83,4.64,4.81,1351012.0
2023-03-28,4.82,4.88,4.66,4.78,1484781.0
2023-03-29,4.76,4.79,4.7,4.75,711246.0
2023-03-30,4.8,4.85,4.73,4.75,695737.0
2023-03-31,4.79,4.9,4.76,4.86,1146991.0
2023-04-03,4.86,4.88,4.67,4.8,1300042.0
2023-04-04,4.82,4.95,4.82,4.87,970046.0
2023-04-05,4.84,4.85,4.71,4.73,615281.0
2023-04-06,4.72,4.79,4.66,4.72,506889.0
2023-04-10,4.7,4.79,4.67,4.75,464780.0
2023-04-11,4.77,4.93,4.75,4.9,996225.0
2023-04-12,4.95,4.97,4.78,4.79,905415.0
2023-04-13,4.84,4.94,4.79,4.9,565313.0
2023-04-14,4.92,4.99,4.88,4.98,849477.0
2023-04-17,4.99,5.26,4.945,5.26,1530001.0
2023-04-18,5.3,5.35,5.15,5.3,1521673.0
2023-04-19,5.25,5.42,5.17,5.4,1031981.0
2023-04-20,5.4,5.49,5.32,5.44,1555716.0
2023-04-21,5.47,5.65,5.37,5.65,1425865.0
2023-04-24,5.67,5.68,5.42,5.47,1318200.0
2023-04-25,5.49,5.5,5.29,5.37,1663480.0
2023-04-26,5.39,5.5,5.39,5.4,892521.0
2023-04-27,5.47,5.485,5.34,5.46,2287287.0
2023-04-28,5.46,5.58,5.38,5.56,996839.0
2023-05-01,5.59,5.85,5.55,5.78,1564520.0
2023-05-02,5.75,5.8,5.69,5.75,909074.0
2023-05-03,5.75,5.94,5.725,5.73,2298303.0
2023-05-04,5.77,5.83,5.72,5.75,1045498.0
2023-05-05,5.82,5.92,5.77,5.86,982190.0
2023-05-08,5.89,5.9,5.55,5.59,1934115.0
2023-05-09,5.55,5.57,5.25,5.46,2780058.0
2023-05-10,5.55,5.64,5.36,5.4,1818267.0
2023-05-11,5.4,5.48,5.19,5.3,1817732.0
2023-05-12,5.5,5.53,5.02,5.04,3478429.0
2023-05-15,5.05,5.05,4.52,4.59,4918002.0
2023-05-16,4.55,4.78,4.4,4.62,2848555.0
2023-05-17,4.64,4.7,4.52,4.63,1996563.0
2023-05-18,4.62,4.63,4.4,4.51,1851373.0
2023-05-19,4.52,4.64,4.42,4.6,2408539.0
2023-05-23,4.54,4.75,4.49,4.49,1747176.0
2023-05-24,4.47,4.49,4.42,4.44,662306.0
2023-05-25,4.48,4.57,4.45,4.48,872325.0
2023-05-26,4.48,4.595,4.46,4.59,546277.0
2023-05-29,4.6,4.77,4.6,4.73,795298.0
2023-05-30,4.81,4.89,4.76,4.83,1429307.0
2023-05-31,4.82,4.86,4.69,4.86,743892.0
2023-06-01,4.85,5.14,4.79,5.11,1896025.0
2023-06-02,5.13,5.2,5.0,5.1,805483.0
2023-06-05,5.1,5.19,5.03,5.18,939079.0
2023-06-06,5.18,5.38,5.15,5.38,1091039.0
2023-06-07,5.45,5.55,5.39,5.47,1835469.0
2023-06-08,5.45,5.51,5.39,5.48,1128547.0
2023-06-09,5.49,5.49,5.13,5.14,1600556.0
2023-06-12,5.12,5.26,5.04,5.22,1092633.0
2023-06-13,5.25,5.28,5.1,5.14,1063353.0
2023-06-14,5.14,5.15,5.05,5.06,778409.0
2023-06-15,5.01,5.02,4.85,4.94,1161223.0
2023-06-16,4.98,5.02,4.91,4.94,572879.0
2023-06-19,4.88,4.98,4.83,4.95,216018.0
2023-06-20,4.9,4.935,4.83,4.91,544620.0
2023-06-21,4.88,4.945,4.82,4.92,411985.0
2023-06-22,4.88,4.9,4.76,4.81,582241.0
2023-06-23,4.76,4.89,4.74,4.78,560031.0
2023-06-26,4.75,4.86,4.73,4.77,474363.0
2023-06-27,4.7,4.86,4.68,4.84,730386.0
2023-06-28,4.85,4.86,4.68,4.69,765621.0
2023-06-29,4.71,4.765,4.67,4.71,885433.0
2023-06-30,4.7,4.8,4.69,4.75,946858.0
2023-07-04,4.75,4.87,4.74,4.83,497572.0
2023-07-05,4.81,4.84,4.525,4.54,1935470.0
2023-07-06,4.52,4.55,4.325,4.36,2024980.0
2023-07-07,4.36,4.42,4.35,4.38,555523.0
2023-07-10,4.38,4.4,4.295,4.31,711974.0
2023-07-11,4.32,4.46,4.28,4.35,1453186.0
2023-07-12,4.41,4.44,4.28,4.29,1021305.0
2023-07-13,4.34,4.75,4.33,4.72,2496343.0
2023-07-14,4.76,4.78,4.66,4.75,1338779.0
2023-07-17,4.74,4.93,4.71,4.82,1091343.0
2023-07-18,4.81,4.82,4.66,4.79,1057840.0
2023-07-19,4.85,4.88,4.62,4.7,1162468.0
2023-07-20,4.7,4.76,4.51,4.55,1243503.0
2023-07-21,4.53,4.665,4.52,4.64,759974.0
2023-07-24,4.62,4.64,4.54,4.59,549522.0
2023-07-25,4.56,4.63,4.55,4.63,510438.0
2023-07-26,4.62,4.71,4.59,4.66,633979.0
2023-07-27,4.73,4.81,4.56,4.61,1216297.0
2023-07-28,4.63,4.7,4.56,4.7,571694.0
2023-07-31,4.7,4.75,4.66,4.72,679063.0
2023-08-01,4.7,4.7,4.52,4.56,1232600.0
2023-08-02,4.51,4.555,4.415,4.5,816970.0
2023-08-03,4.51,4.59,4.45,4.47,1019225.0
2023-08-04,4.48,4.62,4.44,4.54,817396.0
2023-08-08,4.54,4.55,4.44,4.54,1030947.0
2023-08-09,4.54,4.55,4.35,4.4,1783922.0
2023-08-10,4.5,4.73,4.43,4.6,2021866.0
2023-08-11,4.58,4.59,4.3,4.31,2262795.0
2023-08-14,4.32,4.52,4.23,4.5,1618174.0
2023-08-15,4.47,4.5,4.38,4.42,567372.0
2023-08-16,4.38,4.44,4.29,4.31,719780.0
2023-08-17,4.31,4.31,4.2,4.22,984359.0
2023-08-18,4.2,4.315,4.17,4.26,748208.0
2023-08-21,4.26,4.36,4.25,4.34,651967.0
2023-08-22,4.34,4.38,4.22,4.28,555829.0
2023-08-23,4.28,4.42,4.25,4.37,745140.0
2023-08-24,4.37,4.37,4.22,4.28,768425.0
2023-08-25,4.28,4.34,4.25,4.33,618701.0
2023-08-28,4.3,4.36,4.27,4.34,580813.0
2023-08-29,4.34,4.55,4.34,4.52,1099269.0
2023-08-30,4.53,4.76,4.53,4.72,1691066.0
2023-08-31,4.73,4.83,4.675,4.72,951937.0
2023-09-01,4.74,4.79,4.71,4.76,700312.0
2023-09-05,4.75,4.8,4.685,4.71,561606.0
2023-09-06,4.69,4.74,4.47,4.53,1278805.0
2023-09-07,4.5,4.53,4.4,4.51,630935.0
2023-09-08,4.5,4.56,4.43,4.51,703672.0
2023-09-11,4.56,4.56,4.445,4.45,839426.0
2023-09-12,4.4,4.495,4.36,4.37,1100399.0
2023-09-13,4.38,4.4,4.255,4.29,2885536.0
2023-09-14,4.3,4.46,4.29,4.39,1317860.0
2023-09-15,4.39,4.43,4.345,4.36,581337.0
2023-09-18,4.36,4.52,4.33,4.39,900103.0
2023-09-19,4.36,4.4,4.315,4.39,472900.0
2023-09-20,4.39,4.42,4.32,4.35,780348.0
2023-09-21,4.31,4.38,4.29,4.33,931927.0
2023-09-22,4.35,4.375,4.25,4.27,477670.0
2023-09-25,4.25,4.33,4.23,4.32,628775.0
2023-09-26,4.26,4.35,4.18,4.2,1064853.0
2023-09-27,4.21,4.25,4.12,4.13,973288.0
2023-09-28,4.14,4.29,4.1,4.24,516015.0
2023-09-29,4.25,4.3,4.15,4.15,485460.0
2023-10-02,4.15,4.24,3.98,3.98,1390355.0
2023-10-03,3.96,4.13,3.93,4.06,708561.0
2023-10-04,4.05,4.18,4.05,4.12,555546.0
2023-10-05,4.09,4.12,4.03,4.1,331283.0
2023-10-06,4.07,4.2,4.05,4.15,585360.0
2023-10-10,4.17,4.23,4.12,4.15,458231.0
2023-10-11,4.16,4.18,4.04,4.05,479417.0
2023-10-12,4.02,4.04,3.95,3.99,612192.0
2023-10-13,3.97,4.01,3.9,3.9,666478.0
2023-10-16,3.91,4.05,3.87,4.05,734484.0
2023-10-17,3.97,4.09,3.97,4.04,638624.0
2023-10-18,4.02,4.09,3.945,3.95,754467.0
2023-10-19,3.95,4.02,3.91,3.93,667932.0
2023-10-20,3.9,3.98,3.87,3.94,660650.0
2023-10-23,3.9,4.05,3.84,3.99,779819.0
2023-10-24,4.0,4.02,3.91,3.91,496237.0
2023-10-25,3.89,3.94,3.71,3.72,829633.0
2023-10-26,3.76,3.86,3.72,3.78,718630.0
2023-10-27,3.77,3.81,3.69,3.69,402289.0
2023-10-30,3.69,3.79,3.65,3.66,548302.0
2023-10-31,3.65,3.74,3.61,3.7,556972.0
2023-11-01,3.68,3.725,3.65,3.68,275171.0
2023-11-02,3.75,3.89,3.7,3.85,492646.0
2023-11-03,3.89,4.08,3.85,4.0,632546.0
2023-11-06,4.0,4.05,3.925,3.94,385692.0
2023-11-07,3.96,4.12,3.88,4.1,913844.0
2023-11-08,4.25,4.26,4.12,4.25,1029572.0
2023-11-09,4.26,4.44,4.18,4.32,1068732.0
2023-11-10,4.33,4.33,4.2,4.26,638175.0
2023-11-13,4.22,4.4,4.2,4.32,623916.0
2023-11-14,4.44,4.65,4.32,4.34,1643137.0
2023-11-15,4.38,4.38,3.78,3.79,3473480.0
2023-11-16,3.8,3.91,3.68,3.71,1430263.0
2023-11-17,3.74,3.87,3.7,3.81,768747.0
2023-11-20,3.81,4.0,3.8,3.89,1407609.0
2023-11-21,3.85,3.88,3.725,3.73,849157.0
2023-11-22,3.76,3.82,3.72,3.78,555633.0
2023-11-23,3.8,3.84,3.75,3.84,246791.0
2023-11-24,3.84,3.87,3.82,3.86,250583.0
2023-11-27,3.79,3.85,3.76,3.76,464401.0
2023-11-28,3.78,3.8,3.73,3.79,387500.0
2023-11-29,3.8,3.83,3.77,3.81,503240.0
2023-11-30,3.81,3.83,3.77,3.8,426483.0
2023-12-01,3.8,3.93,3.78,3.9,897177.0
2023-12-04,3.93,3.98,3.88,3.95,623228.0
2023-12-05,3.9,3.93,3.81,3.83,528493.0
2023-12-06,3.86,3.88,3.81,3.82,489381.0
2023-12-07,3.82,3.87,3.79,3.81,514700.0
2023-12-08,3.8,3.95,3.79,3.95,590705.0
2023-12-11,3.89,3.93,3.78,3.81,761292.0
2023-12-12,3.81,3.82,3.73,3.8,627303.0
2023-12-13,3.79,3.9,3.74,3.9,819446.0
2023-12-14,3.93,4.025,3.92,3.95,842910.0
2023-12-15,3.97,4.0,3.88,3.93,507380.0
2023-12-18,3.93,3.95,3.82,3.87,544449.0
2023-12-19,3.86,3.9,3.82,3.89,727047.0
2023-12-20,3.88,3.89,3.76,3.79,851948.0
2023-12-21,3.82,3.88,3.79,3.85,376966.0
2023-12-22,3.85,3.9,3.82,3.89,434103.0
2023-12-27,3.83,3.895,3.81,3.87,704750.0
2023-12-28,3.87,3.97,3.84,3.93,505988.0
2023-12-29,3.92,3.96,3.84,3.85,472672.0
2024-01-02,3.85,3.85,3.78,3.78,772692.0
2024-01-03,3.76,3.8,3.73,3.79,535095.0
2024-01-04,3.79,3.8,3.74,3.8,450176.0
2024-01-05,3.83,3.83,3.75,3.78,436804.0
2024-01-08,3.78,3.86,3.73,3.86,691156.0
2024-01-09,3.87,3.88,3.805,3.86,399935.0
2024-01-10,3.86,3.87,3.77,3.83,519222.0
2024-01-11,3.83,3.84,3.73,3.77,715008.0
2024-01-12,3.77,3.84,3.75,3.78,519226.0
2024-01-15,3.84,3.91,3.79,3.87,614279.0
2024-01-16,3.86,4.03,3.84,4.03,1935506.0
2024-01-17,4.02,4.27,3.93,4.26,1794737.0
2024-01-18,4.29,4.31,4.14,4.21,1180864.0
2024-01-19,4.22,4.26,4.15,4.25,683290.0
2024-01-22,4.23,4.24,3.65,3.67,4700890.0
2024-01-23,3.69,3.81,3.58,3.65,2262754.0
2024-01-24,3.7,3.72,3.59,3.6,1359005.0
2024-01-25,3.67,4.03,3.66,4.01,2302233.0
2024-01-26,3.97,4.05,3.91,3.94,967287.0
2024-01-29,3.92,3.93,3.84,3.89,500017.0
2024-01-30,3.9,3.92,3.805,3.81,478047.0
2024-01-31,3.8,3.89,3.78,3.83,537007.0
2024-02-01,3.9,3.9,3.76,3.79,875601.0
2024-02-02,3.76,3.77,3.68,3.73,858373.0
2024-02-05,3.69,3.72,3.64,3.66,709748.0
2024-02-06,3.74,4.05,3.72,4.01,2155876.0
2024-02-07,3.98,3.98,3.89,3.95,681910.0
2024-02-08,3.96,3.97,3.87,3.9,646309.0
2024-02-09,3.89,4.0,3.85,3.91,725317.0
2024-02-12,3.91,3.94,3.87,3.89,521367.0
2024-02-13,3.8,3.845,3.76,3.81,503491.0
2024-02-14,3.87,3.935,3.83,3.88,540672.0
2024-02-15,3.9,3.91,3.735,3.79,848934.0
2024-02-16,3.79,3.82,3.75,3.78,554114.0
2024-02-20,3.8,3.83,3.72,3.75,533474.0
2024-02-21,3.74,3.75,3.71,3.72,550737.0
2024-02-22,3.79,3.86,3.715,3.85,920122.0
2024-02-23,3.8,3.85,3.755,3.78,496603.0
2024-02-26,3.77,3.91,3.76,3.86,751963.0
2024-02-27,3.85,4.05,3.85,3.99,1402501.0
2024-02-28,3.96,4.14,3.96,4.01,1224310.0
2024-02-29,4.0,4.09,3.96,4.09,1372484.0
2024-03-01,4.08,4.22,4.03,4.19,1321643.0
2024-03-04,4.2,4.2,4.06,4.08,751579.0
2024-03-05,4.06,4.09,4.01,4.04,604507.0
2024-03-06,4.05,4.11,4.01,4.03,805024.0
2024-03-07,4.03,4.13,4.02,4.07,610517.0
2024-03-08,4.09,4.09,4.02,4.04,569189.0
2024-03-11,4.05,4.06,3.92,3.94,868462.0
2024-03-12,3.96,3.98,3.91,3.94,684635.0
2024-03-13,3.93,3.98,3.91,3.92,447849.0
2024-03-14,3.94,3.95,3.78,3.81,1363914.0
2024-03-15,3.82,3.85,3.8,3.85,442512.0
2024-03-18,3.87,3.94,3.84,3.91,687510.0
2024-03-19,3.88,3.95,3.81,3.94,865515.0
2024-03-20,3.97,4.24,3.94,4.24,2117734.0
2024-03-21,4.26,4.28,3.68,3.81,8086520.0
2024-03-22,3.84,3.84,3.62,3.64,4184095.0
2024-03-25,3.67,3.73,3.64,3.7,1732969.0
2024-03-26,3.71,3.76,3.65,3.7,1525381.0
2024-03-27,3.71,3.77,3.69,3.71,1169109.0
2024-03-28,3.72,3.74,3.66,3.67,826968.0
2024-04-01,3.67,3.71,3.63,3.67,873392.0
2024-04-02,3.63,3.68,3.61,3.67,787105.0
2024-04-03,3.65,3.69,3.63,3.69,833496.0
2024-04-04,3.71,3.74,3.63,3.66,983411.0
2024-04-05,3.62,3.74,3.62,3.74,1095992.0
2024-04-08,3.74,3.77,3.67,3.71,1346060.0
2024-04-09,3.73,3.78,3.72,3.76,1051438.0
2024-04-10,3.72,3.75,3.69,3.73,771400.0
2024-04-11,3.73,3.75,3.68,3.69,547599.0
2024-04-12,3.68,3.71,3.61,3.62,819594.0
2024-04-15,3.62,3.65,3.49,3.51,1162180.0
2024-04-16,3.51,3.54,3.41,3.5,865398.0
2024-04-17,3.57,3.63,3.52,3.53,663793.0
2024-04-18,3.55,3.57,3.5,3.52,532425.0
2024-04-19,3.5,3.55,3.46,3.52,349529.0
2024-04-22,3.52,3.55,3.48,3.54,545213.0
2024-04-23,3.53,3.63,3.51,3.62,619901.0
2024-04-24,3.6,3.62,3.55,3.57,336722.0
2024-04-25,3.54,3.59,3.5,3.58,313042.0
2024-04-26,3.59,3.62,3.58,3.59,292650.0
2024-04-29,3.55,3.6,3.54,3.6,388820.0
2024-04-30,3.62,3.65,3.56,3.65,684084.0
2024-05-01,3.62,3.65,3.56,3.61,551378.0
2024-05-02,3.63,3.65,3.56,3.59,507046.0
2024-05-03,3.63,3.63,3.56,3.56,569417.0
2024-05-06,3.57,3.65,3.56,3.65,622946.0
2024-05-07,3.65,3.665,3.57,3.58,684188.0
2024-05-08,3.71,3.98,3.68,3.96,4977118.0
2024-05-09,3.92,4.06,3.88,4.03,2590148.0
2024-05-10,4.02,4.03,3.86,3.92,1396999.0
2024-05-13,3.88,3.96,3.82,3.83,1009130.0
2024-05-14,3.82,3.89,3.81,3.82,842285.0
2024-05-15,3.84,3.87,3.81,3.83,486288.0
2024-05-16,3.8,3.895,3.8,3.86,667006.0
2024-05-17,3.9,3.91,3.78,3.81,1036122.0
2024-05-21,3.81,3.87,3.79,3.84,534214.0
2024-05-22,3.81,3.87,3.78,3.8,442602.0
2024-05-23,3.78,3.82,3.71,3.71,434220.0
2024-05-24,3.71,3.775,3.71,3.73,266432.0
2024-05-27,3.72,3.75,3.7,3.73,234259.0
2024-05-28,3.74,3.75,3.66,3.68,807404.0
2024-05-29,3.65,3.7,3.65,3.68,437440.0
2024-05-30,3.67,3.71,3.63,3.68,371837.0
2024-05-31,3.69,3.75,3.64,3.75,456929.0
2024-06-03,3.72,3.74,3.67,3.71,354011.0
2024-06-04,3.72,3.73,3.68,3.71,245506.0
2024-06-05,3.74,3.84,3.73,3.83,590562.0
2024-06-06,3.84,3.92,3.805,3.87,792321.0
2024-06-07,3.84,3.96,3.83,3.88,1013584.0
2024-06-10,3.88,4.17,3.87,4.16,2993506.0
2024-06-11,4.13,4.25,4.11,4.19,1994656.0
2024-06-12,4.2,4.29,4.2,4.26,1400444.0
2024-06-13,4.25,4.28,4.17,4.2,1250287.0
2024-06-14,4.16,4.265,4.14,4.2,1036632.0
2024-06-17,4.17,4.235,4.15,4.19,871538.0
2024-06-18,4.19,4.29,4.17,4.22,1001457.0
2024-06-19,4.2,4.23,4.16,4.22,450533.0
2024-06-20,4.19,4.265,4.08,4.11,1089129.0
2024-06-21,4.07,4.26,4.02,4.25,1451551.0
2024-06-24,4.24,4.56,4.23,4.51,1875697.0
2024-06-25,4.5,4.63,4.5,4.57,1382018.0
2024-06-26,4.55,4.74,4.545,4.66,2945599.0
2024-06-27,4.65,4.69,4.56,4.67,1157703.0
2024-06-28,4.67,4.74,4.61,4.71,905625.0
2024-07-02,4.66,4.67,4.52,4.6,799473.0
2024-07-03,4.6,4.64,4.54,4.62,745780.0
2024-07-04,4.65,4.85,4.61,4.84,1577260.0
2024-07-05,4.82,4.86,4.73,4.77,853126.0
2024-07-08,4.79,4.95,4.77,4.94,903617.0
2024-07-09,4.9,4.93,4.75,4.77,721891.0
2024-07-10,4.79,4.8,4.68,4.69,785071.0
2024-07-11,4.72,4.825,4.72,4.79,631511.0
2024-07-12,4.83,4.87,4.77,4.86,865324.0
2024-07-15,4.86,5.05,4.83,4.86,1739182.0
2024-07-16,4.88,4.98,4.85,4.95,887741.0
2024-07-17,4.9,4.95,4.8,4.86,698865.0
2024-07-18,4.86,4.87,4.75,4.79,536641.0
2024-07-19,4.79,4.86,4.76,4.77,298056.0
2024-07-22,4.79,4.83,4.75,4.8,303763.0
2024-07-23,4.78,4.87,4.74,4.85,512947.0
2024-07-24,4.83,4.94,4.74,4.75,523516.0
2024-07-25,4.76,4.88,4.74,4.85,787334.0
2024-07-26,4.88,4.89,4.82,4.87,458328.0
2024-07-29,4.85,4.99,4.79,4.95,878473.0
2024-07-30,4.9,5.03,4.81,4.85,908307.0
2024-07-31,4.88,4.92,4.835,4.84,383095.0
2024-08-01,4.86,4.9,4.685,4.7,651009.0
2024-08-02,4.63,4.64,4.45,4.59,1250240.0
2024-08-06,4.39,4.63,4.34,4.57,1310445.0
2024-08-07,4.63,4.66,4.45,4.46,739584.0
2024-08-08,4.5,4.62,4.48,4.56,648238.0
2024-08-09,4.55,4.6,4.5,4.58,509082.0
2024-08-12,4.58,4.61,4.495,4.51,498159.0
2024-08-13,4.61,4.76,4.6,4.64,684817.0
2024-08-14,4.8,4.85,4.4,4.44,2112161.0
2024-08-15,4.51,4.75,4.46,4.75,1296560.0
2024-08-16,4.76,4.825,4.65,4.71,763508.0
2024-08-19,4.73,4.76,4.64,4.65,519778.0
2024-08-20,4.65,4.68,4.56,4.57,413870.0
2024-08-21,4.6,4.7,4.55,4.68,872950.0
2024-08-22,4.68,4.69,4.585,4.59,372509.0
2024-08-23,4.61,4.79,4.58,4.73,1097452.0
2024-08-26,4.7,4.75,4.61,4.62,515869.0
2024-08-27,4.6,4.62,4.53,4.54,473733.0
2024-08-28,4.56,4.57,4.44,4.45,726281.0
2024-08-29,4.48,4.57,4.43,4.52,390302.0
2024-08-30,4.52,4.56,4.49,4.5,286500.0
2024-09-03,4.38,4.48,4.345,4.36,774378.0
2024-09-04,4.35,4.42,4.33,4.35,359166.0
2024-09-05,4.33,4.36,4.21,4.22,826885.0
2024-09-06,4.23,4.29,4.07,4.09,1317324.0
2024-09-09,4.13,4.23,4.09,4.16,634221.0
2024-09-10,4.22,4.37,4.2,4.37,998000.0
2024-09-11,4.35,4.43,4.3,4.37,500525.0
2024-09-12,4.36,4.41,4.29,4.34,489460.0
2024-09-13,4.37,4.385,4.26,4.29,339353.0
2024-09-16,4.31,4.37,4.29,4.33,488623.0
2024-09-17,4.37,4.385,4.3,4.38,529460.0
2024-09-18,4.38,4.43,4.34,4.35,393434.0
2024-09-19,4.42,4.45,4.34,4.35,643649.0
2024-09-20,4.38,4.38,4.25,4.29,469475.0
2024-09-23,4.33,4.34,4.26,4.28,363330.0
2024-09-24,4.29,4.41,4.28,4.38,658356.0
2024-09-25,4.4,4.43,4.32,4.32,577190.0
2024-09-26,4.38,4.46,4.36,4.4,596926.0
2024-09-27,4.42,4.48,4.39,4.43,501746.0
2024-09-30,4.42,4.48,4.39,4.43,395284.0
2024-10-01,4.43,4.44,4.31,4.4,555027.0
2024-10-02,4.38,4.4,4.335,4.36,299816.0
2024-10-03,4.33,4.37,4.3,4.3,387519.0
2024-10-04,4.35,4.38,4.295,4.34,714804.0
2024-10-07,4.32,4.34,4.26,4.29,450798.0
2024-10-08,4.3,4.41,4.27,4.41,631785.0
2024-10-09,4.39,4.43,4.32,4.43,1309118.0
2024-10-10,4.41,4.46,4.4,4.45,713135.0
2024-10-11,4.44,4.58,4.42,4.53,842015.0
2024-10-15,4.52,4.53,4.38,4.4,891417.0
2024-10-16,4.4,4.54,4.38,4.51,832137.0
2024-10-17,4.52,4.67,4.52,4.66,845098.0
2024-10-18,4.67,4.735,4.63,4.73,1004116.0
2024-10-21,4.73,4.74,4.63,4.68,565004.0
2024-10-22,4.65,4.66,4.605,4.64,307455.0
2024-10-23,4.62,4.72,4.52,4.59,758902.0
2024-10-24,4.68,4.7,4.545,4.56,282894.0
2024-10-25,4.56,4.585,4.53,4.56,381002.0
2024-10-28,4.53,4.55,4.36,4.37,1091573.0
2024-10-29,4.36,4.4,4.3,4.37,488571.0
2024-10-30,4.35,4.47,4.33,4.42,490307.0
2024-10-31,4.39,4.44,4.345,4.43,558826.0
2024-11-01,4.45,4.48,4.385,4.39,495844.0
2024-11-04,4.4,4.475,4.4,4.4,714941.0
2024-11-05,4.41,4.48,4.38,4.4,1364052.0
2024-11-06,4.5,4.56,4.4,4.52,880468.0
2024-11-07,4.56,5.03,4.56,4.93,5489870.0
2024-11-08,4.94,5.38,4.93,5.34,4519594.0
2024-11-11,5.33,5.34,4.93,4.97,2095035.0
2024-11-12,4.97,5.21,4.96,5.12,1701377.0
2024-11-13,5.11,5.23,5.07,5.18,1069441.0
2024-11-14,5.18,5.18,5.0,5.02,973411.0
2024-11-15,5.0,5.04,4.845,4.86,911006.0
2024-11-18,4.86,4.96,4.83,4.92,785286.0
2024-11-19,4.88,5.04,4.85,5.03,942103.0
2024-11-20,5.02,5.16,5.01,5.14,1045686.0
2024-11-21,5.19,5.29,5.165,5.17,1047713.0
2024-11-22,5.2,5.2,5.12,5.17,859028.0
2024-11-25,5.19,5.29,5.15,5.2,970100.0
2024-11-26,5.2,5.38,5.13,5.3,1548367.0
2024-11-27,5.35,5.45,5.33,5.44,1553477.0
2024-11-28,5.42,5.575,5.41,5.55,1036258.0
2024-11-29,5.58,5.865,5.55,5.86,2561468.0
2024-12-02,5.88,6.07,5.83,6.04,2855048.0
2024-12-03,6.05,6.56,6.01,6.51,4227016.0
2024-12-04,6.5,6.5,6.22,6.37,2964102.0
2024-12-05,6.36,6.5,6.3,6.3,1384807.0
2024-12-06,6.39,6.68,6.325,6.52,2143157.0
2024-12-09,6.55,6.63,6.395,6.45,1431690.0
2024-12-10,6.44,6.81,6.4,6.77,2198635.0
2024-12-11,6.8,6.82,6.6,6.69,1115106.0
2024-12-12,6.7,6.93,6.61,6.88,1781796.0
2024-12-13,6.91,7.02,6.73,6.79,2055466.0
2024-12-16,6.8,7.05,6.77,6.99,2207050.0
2024-12-17,7.0,7.17,6.845,7.09,2593165.0
2024-12-18,7.05,7.19,6.89,7.0,2683160.0
2024-12-19,6.92,7.18,6.87,7.02,2196511.0
2024-12-20,6.95,7.165,6.92,7.1,1114959.0
2024-12-23,7.1,7.27,7.09,7.21,1520911.0
2024-12-24,7.22,7.24,7.045,7.05,575457.0
2024-12-27,7.0,7.19,6.985,7.06,650443.0
2024-12-30,7.0,7.05,6.86,6.86,1068189.0
2024-12-31,6.86,6.94,6.83,6.86,469230.0
2025-01-02,6.88,7.08,6.8,7.06,1107357.0
2025-01-03,7.06,7.16,7.03,7.16,1413877.0
2025-01-06,7.16,7.17,6.95,6.95,1008400.0
2025-01-07,6.95,7.36,6.95,7.26,2836360.0
2025-01-08,7.21,7.25,6.87,6.91,1593758.0
2025-01-09,6.9,6.97,6.825,6.84,504525.0
2025-01-10,6.82,6.83,6.65,6.71,973862.0
2025-01-13,6.62,6.725,6.57,6.62,905956.0
2025-01-14,6.65,6.84,6.63,6.68,718476.0
2025-01-15,6.78,6.83,6.63,6.71,719542.0
2025-01-16,6.7,6.74,6.53,6.54,838631.0
2025-01-17,6.57,6.6,6.44,6.53,1156933.0
2025-01-20,6.45,6.52,6.38,6.48,531474.0
2025-01-21,6.41,6.57,6.41,6.47,512160.0
2025-01-22,6.52,6.54,6.37,6.45,776951.0
2025-01-23,6.46,6.92,6.45,6.78,1142987.0
2025-01-24,6.67,6.8,6.61,6.73,604307.0
2025-01-27,6.69,6.7,6.4,6.46,1075829.0
2025-01-28,6.55,6.64,6.48,6.49,786034.0
2025-01-29,6.5,6.58,6.47,6.55,782378.0
2025-01-30,6.4,6.55,6.19,6.22,1450513.0
2025-01-31,6.23,6.35,5.89,5.93,1982733.0
2025-02-03,5.46,6.05,5.46,5.95,1791494.0
2025-02-04,6.0,6.165,5.97,6.12,1058191.0
2025-02-05,6.19,6.355,6.12,6.28,957897.0
2025-02-06,6.33,6.35,6.14,6.16,665816.0
2025-02-07,6.19,6.24,6.09,6.24,507959.0
2025-02-10,6.18,6.22,6.1,6.11,733646.0
2025-02-11,6.08,6.18,6.04,6.06,495963.0
2025-02-12,6.01,6.1,5.96,6.1,533967.0
2025-02-13,6.11,6.11,6.02,6.08,400804.0
2025-02-14,6.03,6.08,5.96,6.08,577979.0
2025-02-18,6.09,6.14,6.0,6.13,549532.0
2025-02-19,6.16,6.35,6.16,6.25,906311.0
2025-02-20,6.2,6.21,6.01,6.09,734738.0
2025-02-21,6.1,6.2,6.05,6.12,1212253.0
2025-02-24,6.12,6.22,6.08,6.08,532118.0
2025-02-25,6.06,6.06,5.76,5.84,1364309.0
2025-02-26,5.86,6.13,5.86,5.98,797202.0
2025-02-27,5.98,6.0,5.73,5.74,782060.0
2025-02-28,5.7,5.83,5.66,5.73,1617438.0
2025-03-03,5.69,5.85,5.365,5.43,1269377.0
2025-03-04,5.24,5.49,5.22,5.35,1799283.0
2025-03-05,5.36,5.52,5.32,5.49,725075.0
2025-03-06,5.48,5.48,5.32,5.36,699559.0
2025-03-07,5.41,5.51,5.325,5.42,785687.0
2025-03-10,5.36,5.36,5.08,5.16,1096013.0
2025-03-11,5.16,5.25,5.07,5.1,856091.0
2025-03-12,5.13,5.21,5.11,5.19,529545.0
2025-03-13,5.2,5.22,5.05,5.07,705042.0
2025-03-14,5.1,5.22,5.09,5.2,463576.0
2025-03-17,5.16,5.22,5.12,5.2,710510.0
2025-03-18,5.18,5.22,5.12,5.17,552465.0
2025-03-19,5.18,5.22,5.16,5.21,653436.0
2025-03-20,5.2,5.26,5.17,5.23,567281.0
2025-03-21,5.18,5.27,5.13,5.26,813061.0
2025-03-24,5.28,5.35,5.22,5.25,816434.0
2025-03-25,5.29,5.37,5.25,5.3,1273173.0
2025-03-26,5.32,5.34,5.08,5.11,1102125.0
2025-03-27,5.09,5.14,5.03,5.05,1112561.0
2025-03-28,5.06,5.06,4.85,4.97,1268506.0
2025-03-31,4.16,4.18,3.715,4.14,7642710.0
2025-04-01,4.26,4.45,4.17,4.33,2923894.0
2025-04-02,4.39,4.43,4.25,4.43,1320945.0
2025-04-03,4.19,4.4,4.18,4.33,1274167.0
2025-04-04,4.26,4.29,4.02,4.1,1968231.0
2025-04-07,3.9,4.27,3.86,4.18,1635183.0
2025-04-08,4.31,4.35,3.925,4.0,1419708.0
2025-04-09,3.91,4.38,3.91,4.27,1551315.0
2025-04-10,4.25,4.26,4.09,4.13,959587.0
2025-04-11,4.19,4.28,4.14,4.27,1013941.0
2025-04-14,4.38,4.39,4.225,4.27,814591.0
2025-04-15,4.12,4.13,3.68,4.04,3018781.0
2025-04-16,3.99,3.99,3.81,3.91,2441158.0
2025-04-17,3.94,3.99,3.84,3.96,1896227.0
2025-04-21,3.97,3.99,3.75,3.77,1364291.0
2025-04-22,3.83,3.84,3.74,3.75,863482.0
2025-04-23,3.83,3.9,3.79,3.87,1362751.0
2025-04-24,3.9,3.98,3.815,3.96,858756.0
2025-04-25,3.98,4.03,3.93,4.01,949324.0
2025-04-28,3.99,4.005,3.88,3.94,793051.0
2025-04-29,3.94,4.06,3.92,3.98,514687.0
2025-04-30,4.0,4.04,3.9,3.96,860183.0
2025-05-01,4.0,4.01,3.93,3.96,426195.0
2025-05-02,4.0,4.0,3.91,3.95,650944.0
2025-05-05,3.95,3.96,3.88,3.91,594676.0
2025-05-06,3.91,3.92,3.82,3.86,675781.0
2025-05-07,3.87,3.89,3.73,3.8,1050012.0
2025-05-08,3.84,3.93,3.8,3.89,1093790.0
2025-05-09,3.93,3.95,3.86,3.92,755897.0
2025-05-12,4.0,4.12,3.99,4.07,1140620.0
2025-05-13,4.11,4.23,4.1,4.19,1259557.0
2025-05-14,4.5,4.5,4.09,4.09,2901765.0
2025-05-15,4.12,4.17,3.96,4.12,1802399.0
2025-05-16,4.19,4.3,4.17,4.19,956613.0
2025-05-20,4.22,4.25,4.12,4.19,842643.0
2025-05-21,4.17,4.22,4.05,4.06,824992.0
2025-05-22,4.05,4.2,4.0,4.09,703428.0
2025-05-23,4.05,4.15,4.01,4.04,686763.0
2025-05-26,4.05,4.13,4.05,4.1,359863.0
2025-05-27,4.14,4.15,4.1,4.12,479474.0
2025-05-28,4.14,4.14,4.05,4.08,458885.0
2025-05-29,4.14,4.26,4.08,4.09,772269.0
2025-05-30,4.1,4.12,4.01,4.1,596138.0
2025-06-02,4.1,4.11,4.01,4.02,883657.0
2025-06-03,4.06,4.09,3.98,4.04,942631.0
2025-06-04,4.06,4.09,3.94,3.96,1608176.0
2025-06-05,3.97,4.03,3.94,4.01,477464.0
2025-06-06,4.02,4.05,4.0,4.04,457661.0
2025-06-09,4.04,4.06,3.98,4.06,730356.0
2025-06-10,4.06,4.11,4.005,4.11,678179.0
2025-06-11,4.11,4.13,4.0,4.01,838754.0
2025-06-12,4.01,4.04,3.96,4.0,553254.0
2025-06-13,3.96,3.97,3.905,3.92,831196.0
2025-06-16,3.96,3.98,3.93,3.94,428404.0
2025-06-17,3.93,3.94,3.88,3.88,872470.0
2025-06-18,3.85,3.89,3.83,3.86,1594691.0
2025-06-19,3.86,3.87,3.83,3.86,411465.0
2025-06-20,3.92,3.92,3.82,3.82,488344.0
2025-06-23,3.81,3.82,3.72,3.79,1539292.0
2025-06-24,3.81,3.945,3.8,3.93,863078.0
2025-06-25,3.95,3.95,3.83,3.9,1114613.0
2025-06-26,3.91,4.05,3.85,4.03,1580342.0
2025-06-27,4.02,4.08,3.95,3.98,1248171.0
2025-06-30,4.03,4.09,4.0,4.06,967294.0
2025-07-02,4.05,4.28,4.05,4.23,2716848.0
2025-07-03,4.36,4.39,4.22,4.24,2434351.0
2025-07-04,4.29,4.29,4.18,4.25,642118.0
2025-07-07,4.26,4.3,4.2,4.23,808047.0
2025-07-08,4.3,4.85,4.3,4.79,4274856.0
2025-07-09,4.8,4.9,4.72,4.83,2273954.0
2025-07-10,4.86,4.86,4.72,4.73,1190986.0
2025-07-11,4.71,4.78,4.61,4.67,976810.0
2025-07-14,4.71,4.77,4.67,4.73,778271.0
2025-07-15,4.79,4.98,4.76,4.88,1744755.0
2025-07-16,4.91,4.94,4.78,4.83,852187.0
2025-07-17,4.84,4.85,4.76,4.76,601106.0
2025-07-18,4.79,4.81,4.65,4.65,650984.0
2025-07-21,4.71,4.77,4.67,4.68,748628.0
2025-07-22,4.68,4.725,4.6,4.68,657704.0
2025-07-23,4.72,4.76,4.66,4.71,552554.0
2025-07-24,4.75,4.79,4.7,4.7,518453.0
2025-07-25,4.7,4.74,4.65,4.68,494562.0
2025-07-28,4.69,4.78,4.66,4.77,587287.0
2025-07-29,4.8,4.83,4.65,4.65,734892.0
2025-07-30,4.65,4.69,4.6,4.64,721722.0
2025-07-31,4.62,4.685,4.55,4.57,596477.0
2025-08-01,4.53,4.64,4.4,4.63,1269643.0
2025-08-05,4.7,4.74,4.635,4.72,1054599.0
2025-08-06,4.75,4.8,4.68,4.75,604976.0
2025-08-07,4.76,4.84,4.73,4.79,661479.0
2025-08-08,4.8,4.92,4.8,4.9,857446.0
2025-08-11,4.93,4.93,4.8,4.81,638645.0
2025-08-12,4.82,4.91,4.805,4.82,700986.0
2025-08-13,4.83,5.03,4.83,5.02,1992436.0
2025-08-14,5.18,5.39,4.69,4.7,4085439.0
2025-08-15,4.88,4.94,4.73,4.78,1745348.0
2025-08-18,4.8,5.045,4.78,5.0,2061526.0
2025-08-19,5.02,5.08,4.9,4.93,902224.0
2025-08-20,4.91,4.93,4.8,4.86,773185.0
2025-08-21,4.85,4.87,4.81,4.84,425686.0
2025-08-22,4.86,4.96,4.84,4.92,758592.0
2025-08-25,4.92,4.96,4.83,4.86,670276.0
2025-08-26,4.87,4.92,4.785,4.81,852977.0
2025-08-27,4.8,4.8,4.7,4.77,879919.0
2025-08-28,4.78,4.78,4.7,4.76,573063.0
2025-08-29,4.78,4.79,4.7,4.78,459232.0
2025-09-02,4.7,4.75,4.65,4.68,674780.0
2025-09-03,4.69,4.7,4.605,4.64,832929.0
2025-09-04,4.66,4.68,4.54,4.67,655427.0
2025-09-05,4.7,4.84,4.67,4.74,1544679.0
2025-09-08,4.74,4.75,4.63,4.65,864771.0
2025-09-09,4.64,4.66,4.6,4.62,565958.0
2025-09-10,4.6,4.69,4.6,4.62,1212134.0
2025-09-11,4.63,4.645,4.56,4.58,1268451.0
2025-09-12,4.58,4.75,4.56,4.7,1634607.0
2025-09-15,4.69,4.78,4.65,4.72,1029496.0
2025-09-16,4.71,4.72,4.63,4.63,1210081.0
2025-09-17,4.65,4.83,4.64,4.7,1407608.0
2025-09-18,4.73,4.98,4.71,4.93,2356085.0
2025-09-19,4.97,4.97,4.865,4.94,926029.0
2025-09-22,4.96,5.19,4.94,5.18,2629724.0
2025-09-23,5.2,5.28,5.095,5.1,1869783.0
2025-09-24,5.12,5.16,5.0,5.07,1008140.0
2025-09-25,5.03,5.09,4.905,5.03,1081602.0
2025-09-26,5.07,5.11,5.02,5.08,988848.0
2025-09-29,5.14,5.18,5.07,5.16,1365260.0
2025-09-30,5.16,5.21,5.065,5.14,952890.0
2025-10-01,5.09,5.375,5.085,5.32,1949860.0
2025-10-02,5.38,5.38,5.285,5.33,663875.0
2025-10-03,5.35,5.48,5.35,5.47,1217253.0
2025-10-06,5.48,5.615,5.41,5.57,1285370.0
2025-10-07,5.59,5.65,5.49,5.6,1146151.0
2025-10-08,5.62,6.09,5.58,6.01,3247509.0
2025-10-09,6.02,6.07,5.72,5.77,1887368.0
2025-10-10,5.76,5.77,5.17,5.19,3573339.0
2025-10-14,5.25,5.34,5.125,5.25,2042001.0
2025-10-15,5.31,5.33,5.09,5.15,1557922.0
2025-10-16,5.12,5.14,4.865,4.89,1978613.0
2025-10-17,4.86,4.89,4.8,4.88,1118860.0
2025-10-20,4.94,5.05,4.87,4.97,2163513.0
2025-10-21,4.98,5.0,4.88,4.9,748586.0
2025-10-22,4.91,4.95,4.84,4.95,982060.0
2025-10-23,4.98,5.11,4.95,5.04,2808642.0
2025-10-24,5.06,5.22,5.04,5.2,1216476.0
2025-10-27,5.25,5.25,5.11,5.18,838830.0
2025-10-28,5.18,5.25,5.15,5.19,648967.0
2025-10-29,5.17,5.19,5.0,5.04,1628130.0
2025-10-30,5.01,5.25,5.01,5.21,1456275.0
2025-10-31,5.2,5.31,5.12,5.25,1880917.0
2025-11-03,5.32,5.32,5.13,5.25,1524386.0
2025-11-04,5.1,5.11,4.95,4.96,1216786.0
2025-11-05,4.98,5.0,4.84,4.9,1772593.0
2025-11-06,5.1,5.1,4.46,4.5,4457981.0
2025-11-07,4.5,4.525,4.29,4.44,3523937.0
2025-11-10,4.52,4.52,4.22,4.23,3757240.0
2025-11-11,4.23,4.25,4.05,4.15,3783198.0
2025-11-12,4.19,4.2,4.1,4.16,2110252.0
2025-11-13,4.17,4.17,4.03,4.11,2073417.0
2025-11-14,4.03,4.12,4.03,4.08,922522.0
2025-11-17,4.09,4.09,3.9,3.94,2529831.0
2025-11-18,3.89,3.95,3.86,3.91,1473266.0
2025-11-19,3.95,3.97,3.86,3.91,1086745.0
2025-11-20,3.95,4.03,3.81,3.83,2426214.0
2025-11-21,3.82,3.93,3.8,3.91,1505853.0
2025-11-24,3.97,3.97,3.915,3.94,821205.0
2025-11-25,3.84,3.86,3.58,3.78,4356137.0
2025-11-26,3.78,3.85,3.76,3.81,2125451.0