time,close,Volume
2020-01-02,2.825,72462
2020-01-03,2.787,74747
2020-01-06,2.79,59574
2020-01-07,2.7935,59467
2020-01-08,2.812,77701
2020-01-09,2.802,53120
2020-01-10,2.8135,60791
2020-01-13,2.861,73100
2020-01-14,2.8735,74973
2020-01-15,2.866,55199
2020-01-16,2.847,73552
2020-01-17,2.8455,59519
2020-01-21,2.7935,103873
2020-01-22,2.765,71187
2020-01-23,2.726,88850
2020-01-24,2.684,72573
2020-01-27,2.5965,118990
2020-01-28,2.5795,100472
2020-01-29,2.554,87185
2020-01-30,2.524,99807
2020-01-31,2.517,97987
2020-02-03,2.507,132097
2020-02-04,2.542,107811
2020-02-05,2.5745,118897
2020-02-06,2.593,99305
2020-02-07,2.553,99558
2020-02-10,2.5505,94798
2020-02-11,2.583,88486
2020-02-12,2.6,76507
2020-02-13,2.613,98112
2020-02-14,2.5995,62129
2020-02-18,2.604,117371
2020-02-19,2.606,95836
2020-02-20,2.588,86782
2020-02-21,2.608,103132
2020-02-24,2.577,98822
2020-02-25,2.578,78488
2020-02-26,2.5725,65062
2020-02-27,2.5715,110451
2020-02-28,2.54,130451
2020-03-02,2.595,106887
2020-03-03,2.573,100564
2020-03-04,2.586,58219
2020-03-05,2.573,62318
2020-03-06,2.5605,99174
2020-03-09,2.5105,120968
2020-03-10,2.5215,93797
2020-03-11,2.502,74673
2020-03-12,2.4725,116117
2020-03-13,2.464,124913
2020-03-16,2.3925,114108
2020-03-17,2.3135,101646
2020-03-18,2.151,105933
2020-03-19,2.1855,101067
2020-03-20,2.1715,88783
2020-03-23,2.1005,84924
2020-03-24,2.18,91039
2020-03-25,2.204,74583
2020-03-26,2.178,60756
2020-03-27,2.172,54310
2020-03-30,2.1555,49844
2020-03-31,2.228,61815
2020-04-01,2.1745,54631
2020-04-02,2.2185,62097
2020-04-03,2.1925,45869
2020-04-06,2.2175,42849
2020-04-07,2.2725,82921
2020-04-08,2.26,67085
2020-04-09,2.2595,62382
2020-04-13,2.3025,56786
2020-04-14,2.3295,62840
2020-04-15,2.296,44545
2020-04-16,2.291,37843
2020-04-17,2.3445,51926
2020-04-20,2.32,52905
2020-04-21,2.2295,94981
2020-04-22,2.29,54995
2020-04-23,2.312,49329
2020-04-24,2.337,38437
2020-04-27,2.35,41385
2020-04-28,2.3455,26351
2020-04-29,2.3705,46811
2020-04-30,2.344,52269
2020-05-01,2.312,42859
2020-05-04,2.3125,30433
2020-05-05,2.3325,38374
2020-05-06,2.347,45058
2020-05-07,2.3805,52220
2020-05-08,2.406,34749
2020-05-11,2.38,59013
2020-05-12,2.359,48168
2020-05-13,2.346,43795
2020-05-14,2.346,53809
2020-05-15,2.3305,48384
2020-05-18,2.404,65071
2020-05-19,2.418,59833
2020-05-20,2.46,54342
2020-05-21,2.432,56127
2020-05-22,2.3865,60704
2020-05-26,2.4185,70766
2020-05-27,2.382,73618
2020-05-28,2.4135,60556
2020-05-29,2.4255,58713
2020-06-01,2.4705,81179
2020-06-02,2.491,61125
2020-06-03,2.4875,55567
2020-06-04,2.4895,56679
2020-06-05,2.5555,95698
2020-06-08,2.5655,73313
2020-06-09,2.599,84098
2020-06-10,2.6565,95233
2020-06-11,2.5865,99497
2020-06-12,2.6,86792
2020-06-15,2.567,74753
2020-06-16,2.5645,80024
2020-06-17,2.5895,45834
2020-06-18,2.588,46980
2020-06-19,2.611,59633
2020-06-22,2.6525,59600
2020-06-23,2.6585,61614
2020-06-24,2.6505,61120
2020-06-25,2.663,48825
2020-06-26,2.659,32639
2020-06-29,2.6925,61502
2020-06-30,2.7285,69029
2020-07-01,2.734,76630
2020-07-02,2.7485,66228
2020-07-06,2.7745,86671
2020-07-07,2.797,62734
2020-07-08,2.824,59184
2020-07-09,2.8385,78978
2020-07-10,2.8975,81461
2020-07-13,2.955,104537
2020-07-14,2.9325,83109
2020-07-15,2.885,86425
2020-07-16,2.9015,71223
2020-07-17,2.9045,49749
2020-07-20,2.9155,59308
2020-07-21,2.958,51621
2020-07-22,2.9245,72710
2020-07-23,2.9385,56695
2020-07-24,2.8925,80308
2020-07-27,2.8975,59865
2020-07-28,2.9175,70941
2020-07-29,2.919,57123
2020-07-30,2.914,73599
2020-07-31,2.868,79683
2020-08-03,2.912,69092
2020-08-04,2.8945,61213
2020-08-05,2.917,79572
2020-08-06,2.9105,65980
2020-08-07,2.7925,130490
2020-08-10,2.8615,105875
2020-08-11,2.8755,76378
2020-08-12,2.891,95220
2020-08-13,2.807,96092
2020-08-14,2.859,65617
2020-08-17,2.9015,57581
2020-08-18,2.975,84182
2020-08-19,3.023,91749
2020-08-20,2.9745,75610
2020-08-21,2.9175,75778
2020-08-24,2.9265,61333
2020-08-25,2.934,45194
2020-08-26,2.9615,52417
2020-08-27,2.9675,45428
2020-08-28,3.0195,65329
2020-08-31,3.0615,46102
2020-09-01,3.0285,79512
2020-09-02,3.0205,61189
2020-09-03,2.975,78655
2020-09-04,3.062,85836
2020-09-08,3.025,122718
2020-09-09,3.0515,60158
2020-09-10,2.9985,83838
2020-09-11,3.0395,69884
2020-09-14,3.068,54535
2020-09-15,3.063,62074
2020-09-16,3.061,51103
2020-09-17,3.071,76549
2020-09-18,3.116,87951
2020-09-21,3.032,103692
2020-09-22,3.061,76929
2020-09-23,2.993,115593
2020-09-24,2.968,117612
2020-09-25,2.971,70665
2020-09-28,2.99,62596
2020-09-29,2.99,67927
2020-09-30,3.0325,81631
2020-10-01,2.8655,116108
2020-10-02,2.9775,112075
2020-10-05,2.963,56243
2020-10-06,2.9635,45408
2020-10-07,3.033,88202
2020-10-08,3.042,60106
2020-10-09,3.0825,77722
2020-10-12,3.064,50423
2020-10-13,3.0445,60936
2020-10-14,3.0505,44199
2020-10-15,3.0855,73519
2020-10-16,3.0675,49487
2020-10-19,3.086,53712
2020-10-20,3.148,78889
2020-10-21,3.1985,80167
2020-10-22,3.1535,74335
2020-10-23,3.129,50623
2020-10-26,3.0895,74729
2020-10-27,3.0935,56265
2020-10-28,3.064,89548
2020-10-29,3.0565,64528
2020-10-30,3.0475,72159
2020-11-02,3.077,73574
2020-11-03,3.0925,61155
2020-11-04,3.107,104766
2020-11-05,3.11,70560
2020-11-06,3.154,73932
2020-11-09,3.156,103981
2020-11-10,3.1555,90526
2020-11-11,3.134,69695
2020-11-12,3.145,67752
2020-11-13,3.178,61024
2020-11-16,3.222,103351
2020-11-17,3.198,71436
2020-11-18,3.198,78665
2020-11-19,3.202,64604
2020-11-20,3.291,79991
2020-11-23,3.258,81102
2020-11-24,3.2995,75219
2020-11-25,3.3095,47410
2020-11-27,3.4175,91788
2020-11-30,3.438,101318
2020-12-01,3.485,85033
2020-12-02,3.489,83243
2020-12-03,3.4905,76081
2020-12-04,3.5245,59246
2020-12-07,3.5165,63404
2020-12-08,3.499,66167
2020-12-09,3.5135,61550
2020-12-10,3.576,86198
2020-12-11,3.528,93016
2020-12-14,3.5265,59771
2020-12-15,3.5445,51821
2020-12-16,3.559,50901
2020-12-17,3.6015,55710
2020-12-18,3.6325,69271
2020-12-21,3.5775,78258
2020-12-22,3.52,63784
2020-12-23,3.556,63359
2020-12-24,3.5625,31650
2020-12-28,3.571,34987
2020-12-29,3.5555,48217
2020-12-30,3.549,39012
2020-12-31,3.519,42982
2021-01-04,3.5545,78586
2021-01-05,3.6395,65949
2021-01-06,3.6505,93045
2021-01-07,3.696,63678
2021-01-08,3.6735,106388
2021-01-11,3.5645,95187
2021-01-12,3.6055,78261
2021-01-13,3.617,64874
2021-01-14,3.6645,71341
2021-01-15,3.602,72983
2021-01-19,3.6335,110268
2021-01-20,3.6415,52137
2021-01-21,3.6475,54040
2021-01-22,3.626,82146
2021-01-25,3.6295,63752
2021-01-26,3.6195,60310
2021-01-27,3.5575,105183
2021-01-28,3.578,115390
2021-01-29,3.556,94560
2021-02-01,3.546,78820
2021-02-02,3.5245,85090
2021-02-03,3.5655,70465
2021-02-04,3.553,66302
2021-02-05,3.626,83459
2021-02-08,3.666,80154
2021-02-09,3.72,96421
2021-02-10,3.7725,102122
2021-02-11,3.7715,68115
2021-02-12,3.788,64856
2021-02-16,3.834,100873
2021-02-17,3.8205,80347
2021-02-18,3.901,133930
2021-02-19,4.074,184505
2021-02-22,4.141,152165
2021-02-23,4.1785,143343
2021-02-24,4.2945,77484
2021-02-25,4.2635,167033
2021-02-26,4.0925,176035
2021-03-01,4.113,106832
2021-03-02,4.222,125090
2021-03-03,4.142,106174
2021-03-04,3.9785,172329
2021-03-05,4.0755,130261
2021-03-08,4.093,111996
2021-03-09,4.0085,105189
2021-03-10,4.0325,74705
2021-03-11,4.139,89649
2021-03-12,4.14,68502
2021-03-15,4.1405,60223
2021-03-16,4.0715,72254
2021-03-17,4.119,58922
2021-03-18,4.108,67413
2021-03-19,4.113,75166
2021-03-22,4.1395,58807
2021-03-23,4.0795,81754
2021-03-24,4.064,73576
2021-03-25,3.978,108973
2021-03-26,4.068,63828
2021-03-29,4.0345,61605
2021-03-30,3.9785,62904
2021-03-31,3.9955,68973
2021-04-01,3.9905,73101
2021-04-05,4.1375,54601
2021-04-06,4.1165,78936
2021-04-07,4.0545,67422
2021-04-08,4.0945,69130
2021-04-09,4.04,64474
2021-04-12,4.0185,73232
2021-04-13,4.0315,70226
2021-04-14,4.1285,98365
2021-04-15,4.2185,107276
2021-04-16,4.168,95421
2021-04-19,4.238,92518
2021-04-20,4.213,76203
2021-04-21,4.279,69517
2021-04-22,4.273,64945
2021-04-23,4.336,70988
2021-04-26,4.441,86204
2021-04-27,4.488,92539
2021-04-28,4.498,48303
2021-04-29,4.4865,92263
2021-04-30,4.468,74275
2021-05-03,4.5285,40973
2021-05-04,4.5215,64432
2021-05-05,4.524,64609
2021-05-06,4.6025,79803
2021-05-07,4.7485,120249
2021-05-10,4.716,160246
2021-05-11,4.762,109381
2021-05-12,4.736,108328
2021-05-13,4.6905,113723
2021-05-14,4.6545,115490
2021-05-17,4.7115,76755
2021-05-18,4.7255,78113
2021-05-19,4.5765,142074
2021-05-20,4.568,102542
2021-05-21,4.481,105062
2021-05-24,4.5255,79531
2021-05-25,4.5065,86454
2021-05-26,4.5295,65581
2021-05-27,4.663,90451
2021-05-28,4.6775,104131
2021-06-01,4.6535,128294
2021-06-02,4.5915,75459
2021-06-03,4.463,127702
2021-06-04,4.529,88228
2021-06-07,4.5265,69905
2021-06-08,4.556,93998
2021-06-09,4.531,78486
2021-06-10,4.485,94823
2021-06-11,4.5375,84723
2021-06-14,4.527,51879
2021-06-15,4.333,141756
2021-06-16,4.385,104388
2021-06-17,4.178,117934
2021-06-18,4.157,87119
2021-06-21,4.184,89701
2021-06-22,4.23,81642
2021-06-23,4.3305,68088
2021-06-24,4.311,54844
2021-06-25,4.292,46713
2021-06-28,4.278,32689
2021-06-29,4.2645,68653
2021-06-30,4.289,71396
2021-07-01,4.236,70959
2021-07-02,4.276,52903
2021-07-06,4.251,147244
2021-07-07,4.3225,81226
2021-07-08,4.2645,72143
2021-07-09,4.3455,81766
2021-07-12,4.316,55987
2021-07-13,4.307,62159
2021-07-14,4.2675,51685
2021-07-15,4.323,66979
2021-07-16,4.323,45619
2021-07-19,4.2015,98996
2021-07-20,4.263,63304
2021-07-21,4.272,51380
2021-07-22,4.3375,57617
2021-07-23,4.4,88242
2021-07-26,4.585,106735
2021-07-27,4.5445,86634
2021-07-28,4.482,79778
2021-07-29,4.5235,57878
2021-07-30,4.4825,65363
2021-08-02,4.433,64464
2021-08-03,4.386,70155
2021-08-04,4.3325,55581
2021-08-05,4.348,43641
2021-08-06,4.348,69745
2021-08-09,4.2895,70827
2021-08-10,4.354,62294
2021-08-11,4.3675,53318
2021-08-12,4.36,59253
2021-08-13,4.3915,52427
2021-08-16,4.327,58061
2021-08-17,4.206,75465
2021-08-18,4.12,79964
2021-08-19,4.041,92589
2021-08-20,4.137,68603
2021-08-23,4.237,58760
2021-08-24,4.258,50715
2021-08-25,4.2675,39552
2021-08-26,4.2475,34145
2021-08-27,4.3185,23166
2021-08-30,4.3755,41880
2021-08-31,4.375,57932
2021-09-01,4.278,52789
2021-09-02,4.304,39636
2021-09-03,4.334,44968
2021-09-07,4.2815,57323
2021-09-08,4.233,51081
2021-09-09,4.2855,42613
2021-09-10,4.452,85648
2021-09-13,4.367,69978
2021-09-14,4.321,50835
2021-09-15,4.4065,54323
2021-09-16,4.2815,58655
2021-09-17,4.246,54031
2021-09-20,4.1145,64928
2021-09-21,4.126,72568
2021-09-22,4.252,67390
2021-09-23,4.231,48885
2021-09-24,4.2855,59926
2021-09-27,4.2895,48967
2021-09-28,4.2465,52869
2021-09-29,4.199,47164
2021-09-30,4.089,72316
2021-10-01,4.1885,51969
2021-10-04,4.2385,45603
2021-10-05,4.1925,41326
2021-10-06,4.1475,48576
2021-10-07,4.2435,41509
2021-10-08,4.2755,51717
2021-10-11,4.3665,60621
2021-10-12,4.3255,65221
2021-10-13,4.516,104410
2021-10-14,4.6315,91556
2021-10-15,4.7295,95104
2021-10-18,4.7255,76628
2021-10-19,4.703,73557
2021-10-20,4.7345,71769
2021-10-21,4.5585,82450
2021-10-22,4.498,88778
2021-10-25,4.528,54919
2021-10-26,4.486,58889
2021-10-27,4.3895,71050
2021-10-28,4.4385,67880
2021-10-29,4.368,69260
2021-11-01,4.3935,50444
2021-11-02,4.366,53956
2021-11-03,4.321,76594
2021-11-04,4.3205,71370
2021-11-05,4.343,68682
2021-11-08,4.399,63098
2021-11-09,4.373,68140
2021-11-10,4.323,71745
2021-11-11,4.3995,72511
2021-11-12,4.4495,48083
2021-11-15,4.4,58383
2021-11-16,4.3515,67475
2021-11-17,4.266,75473
2021-11-18,4.3045,69535
2021-11-19,4.4075,64408
2021-11-22,4.3965,48396
2021-11-23,4.4235,48960
2021-11-24,4.459,52290
2021-11-26,4.2835,51189
2021-11-29,4.341,57165
2021-11-30,4.28,60529
2021-12-01,4.2475,50035
2021-12-02,4.299,50861
2021-12-03,4.267,43618
2021-12-06,4.3375,41869
2021-12-07,4.3395,50026
2021-12-08,4.3935,42843
2021-12-09,4.333,42344
2021-12-10,4.2865,37625
2021-12-13,4.284,34524
2021-12-14,4.2575,38505
2021-12-15,4.1825,83310
2021-12-16,4.3045,61226
2021-12-17,4.295,36880
2021-12-20,4.2935,39456
2021-12-21,4.346,42155
2021-12-22,4.3915,41636
2021-12-23,4.3925,38151
2021-12-27,4.472,36315
2021-12-28,4.433,36769
2021-12-29,4.413,43341
2021-12-30,4.3925,35142
2021-12-31,4.4635,36984
2022-01-03,4.4215,38420
2022-01-04,4.475,55940
2022-01-05,4.4135,51725
2022-01-06,4.3545,56248
2022-01-07,4.41,46403
2022-01-10,4.352,45316
2022-01-11,4.429,46664
2022-01-12,4.5765,106931
2022-01-13,4.546,62786
2022-01-14,4.4205,70015
2022-01-18,4.3825,87044
2022-01-19,4.47,61273
2022-01-20,4.5825,73188
2022-01-21,4.524,68199
2022-01-24,4.4125,79001
2022-01-25,4.45,54589
2022-01-26,4.515,62131
2022-01-27,4.4235,69839
2022-01-28,4.31,91031
2022-01-31,4.3245,63261
2022-02-01,4.434,59214
2022-02-02,4.496,61421
2022-02-03,4.471,46826
2022-02-04,4.4875,57867
2022-02-07,4.4625,65564
2022-02-08,4.461,73465
2022-02-09,4.6025,107088
2022-02-10,4.6595,117877
2022-02-11,4.506,125829
2022-02-14,4.5075,65540
2022-02-15,4.5315,52578
2022-02-16,4.5365,51447
2022-02-17,4.523,55026
2022-02-18,4.5195,52252
2022-02-22,4.5105,89063
2022-02-23,4.484,51561
2022-02-24,4.456,50571
2022-02-25,4.485,57823
2022-02-28,4.4545,59502
2022-03-01,4.5965,69002
2022-03-02,4.6655,79624
2022-03-03,4.7815,91703
2022-03-04,4.9375,97430
2022-03-07,4.731,96666
2022-03-08,4.71,89595
2022-03-09,4.5725,60807
2022-03-10,4.6525,45457
2022-03-11,4.6255,40583
2022-03-14,4.523,50653
2022-03-15,4.513,47629
2022-03-16,4.6005,46024
2022-03-17,4.702,45485
2022-03-18,4.7395,39262
2022-03-21,4.7105,32797
2022-03-22,4.7,38073
2022-03-23,4.7765,33274
2022-03-24,4.7425,43506
2022-03-25,4.6985,37054
2022-03-28,4.7255,45403
2022-03-29,4.731,37962
2022-03-30,4.7505,48500
2022-03-31,4.751,40714
2022-04-01,4.6885,54322
2022-04-04,4.7815,40769
2022-04-05,4.795,43355
2022-04-06,4.738,58485
2022-04-07,4.6995,54177
2022-04-08,4.725,50282
2022-04-11,4.634,72738
2022-04-12,4.7095,59340
2022-04-13,4.712,50190
2022-04-14,4.7235,39404
2022-04-18,4.802,44521
2022-04-19,4.718,54521
2022-04-20,4.652,50869
2022-04-21,4.704,43582
2022-04-22,4.5815,48917
2022-04-25,4.449,59412
2022-04-26,4.441,33060
2022-04-27,4.4565,24293
2022-04-28,4.4335,50922
2022-04-29,4.4085,49489
2022-05-02,4.268,47298
2022-05-03,4.283,52687
2022-05-04,4.338,50386
2022-05-05,4.2915,61503
2022-05-06,4.267,47859
2022-05-09,4.1935,68326
2022-05-10,4.1545,57707
2022-05-11,4.209,54179
2022-05-12,4.1005,67529
2022-05-13,4.175,49917
2022-05-16,4.1915,41780
2022-05-17,4.239,45159
2022-05-18,4.1785,45558
2022-05-19,4.283,56568
2022-05-20,4.275,45490
2022-05-23,4.3455,50497
2022-05-24,4.305,45139
2022-05-25,4.2545,44198
2022-05-26,4.259,41956
2022-05-27,4.3065,37161
2022-05-31,4.296,65270
2022-06-01,4.3285,56002
2022-06-02,4.5525,71807
2022-06-03,4.472,41712
2022-06-06,4.435,63738
2022-06-07,4.4355,62702
2022-06-08,4.4545,55101
2022-06-09,4.381,63339
2022-06-10,4.2945,62800
2022-06-13,4.2115,85782
2022-06-14,4.1565,64827
2022-06-15,4.1635,48456
2022-06-16,4.108,67945
2022-06-17,4.0135,48218
2022-06-21,4.039,81091
2022-06-22,3.944,67589
2022-06-23,3.739,66106
2022-06-24,3.7405,66095
2022-06-27,3.7625,44867
2022-06-28,3.774,26394
2022-06-29,3.7805,49656
2022-06-30,3.71,55882
2022-07-01,3.604,68278
2022-07-05,3.415,107348
2022-07-06,3.408,82341
2022-07-07,3.572,90156
2022-07-08,3.522,58224
2022-07-11,3.4305,60896
2022-07-12,3.288,61615
2022-07-13,3.3225,87207
2022-07-14,3.2115,71196
2022-07-15,3.234,80368
2022-07-18,3.346,62478
2022-07-19,3.291,56250
2022-07-20,3.325,61777
2022-07-21,3.2985,53919
2022-07-22,3.3495,60950
2022-07-25,3.3545,55129
2022-07-26,3.3845,64282
2022-07-27,3.43,57759
2022-07-28,3.4745,66362
2022-07-29,3.5735,72842
2022-08-01,3.5425,65561
2022-08-02,3.5185,65869
2022-08-03,3.467,55552
2022-08-04,3.4815,57469
2022-08-05,3.552,69130
2022-08-08,3.5865,65931
2022-08-09,3.5855,56479
2022-08-10,3.6495,71497
2022-08-11,3.7065,72106
2022-08-12,3.6685,56613
2022-08-15,3.6175,62228
2022-08-16,3.6245,50823
2022-08-17,3.5835,52113
2022-08-18,3.6315,63142
2022-08-19,3.6645,60411
2022-08-22,3.6515,61930
2022-08-23,3.6955,71807
2022-08-24,3.644,55607
2022-08-25,3.699,48761
2022-08-26,3.697,52977
2022-08-29,3.612,22591
2022-08-30,3.551,73875
2022-08-31,3.5185,82647
2022-09-01,3.4065,65614
2022-09-02,3.4135,66565
2022-09-06,3.462,96867
2022-09-07,3.4305,63539
2022-09-08,3.527,75999
2022-09-09,3.568,72915
2022-09-12,3.6105,52454
2022-09-13,3.5555,83581
2022-09-14,3.5195,56398
2022-09-15,3.49,58543
2022-09-16,3.5165,61283
2022-09-19,3.5125,46278
2022-09-20,3.503,48626
2022-09-21,3.467,63155
2022-09-22,3.471,63729
2022-09-23,3.343,94020
2022-09-26,3.2945,87207
2022-09-27,3.2835,62826
2022-09-28,3.3585,84400
2022-09-29,3.418,86454
2022-09-30,3.4125,75356
2022-10-03,3.41,49584
2022-10-04,3.49,76841
2022-10-05,3.5005,59965
2022-10-06,3.446,67872
2022-10-07,3.3865,53149
2022-10-10,3.4305,58566
2022-10-11,3.462,60599
2022-10-12,3.425,56579
2022-10-13,3.4405,85966
2022-10-14,3.4235,70497
2022-10-17,3.4155,56831
2022-10-18,3.362,72587
2022-10-19,3.318,65737
2022-10-20,3.4105,77235
2022-10-21,3.4745,84795
2022-10-24,3.4305,70070
2022-10-25,3.397,60022
2022-10-26,3.545,97896
2022-10-27,3.5195,82342
2022-10-28,3.429,73932
2022-10-31,3.375,66572
2022-11-01,3.4725,80765
2022-11-02,3.4685,72678
2022-11-03,3.427,83860
2022-11-04,3.6865,163688
2022-11-07,3.6035,102961
2022-11-08,3.6825,95727
2022-11-09,3.7,100618
2022-11-10,3.758,98306
2022-11-11,3.9135,111929
2022-11-14,3.8335,93352
2022-11-15,3.82,81582
2022-11-16,3.7735,58475
2022-11-17,3.688,56357
2022-11-18,3.632,53229
2022-11-21,3.5715,53987
2022-11-22,3.6145,55767
2022-11-23,3.618,38111
2022-11-25,3.6275,44367
2022-11-28,3.6115,31550
2022-11-29,3.6395,55240
2022-11-30,3.738,81154
2022-12-01,3.8175,59943
2022-12-02,3.8505,59967
2022-12-05,3.795,58794
2022-12-06,3.818,53100
2022-12-07,3.8605,52670
2022-12-08,3.8835,50543
2022-12-09,3.8785,51883
2022-12-12,3.8005,45286
2022-12-13,3.842,69130
2022-12-14,3.878,50212
2022-12-15,3.763,60786
2022-12-16,3.7615,46136
2022-12-19,3.783,38274
2022-12-20,3.799,55297
2022-12-21,3.81,39348
2022-12-22,3.757,44391
2022-12-23,3.809,38563
2022-12-27,3.8405,48121
2022-12-28,3.8425,42614
2022-12-29,3.824,36867
2022-12-30,3.8105,43083
2023-01-03,3.7665,83900
2023-01-04,3.7405,80266
2023-01-05,3.821,76730
2023-01-06,3.911,96746
2023-01-09,4.0265,102472
2023-01-10,4.0775,72221
2023-01-11,4.166,88479
2023-01-12,4.1965,96267
2023-01-13,4.216,69519
2023-01-17,4.223,113107
2023-01-18,4.2345,104618
2023-01-19,4.2315,78544
2023-01-20,4.2515,59745
2023-01-23,4.2565,57184
2023-01-24,4.2485,51168
2023-01-25,4.2445,51109
2023-01-26,4.2675,58229
2023-01-27,4.2225,63410
2023-01-30,4.202,63117
2023-01-31,4.226,86173
2023-02-01,4.111,88150
2023-02-02,4.091,82560
2023-02-03,4.0565,91467
2023-02-06,4.035,75842
2023-02-07,4.0805,90917
2023-02-08,4.0355,85499
2023-02-09,4.097,96577
2023-02-10,4.0165,86478
2023-02-13,4.0575,74430
2023-02-14,4.075,93918
2023-02-15,4.0105,103167
2023-02-16,4.1355,108493
2023-02-17,4.1085,68595
2023-02-21,4.2255,126188
2023-02-22,4.1905,70162
2023-02-23,4.059,73181
2023-02-24,3.952,53656
2023-02-27,4.011,83881
2023-02-28,4.0895,71439
2023-03-01,4.16,87326
2023-03-02,4.076,80029
2023-03-03,4.067,50214
2023-03-06,4.0885,63750
2023-03-07,3.975,77398
2023-03-08,4.027,79035
2023-03-09,4.039,54533
2023-03-10,4.0305,84982
2023-03-13,4.0535,133484
2023-03-14,4.003,71155
2023-03-15,3.843,131409
2023-03-16,3.8645,85380
2023-03-17,3.8925,72131
2023-03-20,3.9515,73791
2023-03-21,3.994,69309
2023-03-22,4.0445,78055
2023-03-23,4.1235,79527
2023-03-24,4.075,85508
2023-03-27,4.0785,67620
2023-03-28,4.0855,77246
2023-03-29,4.0865,74239
2023-03-30,4.0915,69864
2023-03-31,4.0945,75932
2023-04-03,4.0455,64126
2023-04-04,3.971,82160
2023-04-05,3.9865,68495
2023-04-06,4.0155,87260
2023-04-10,3.9765,56662
2023-04-11,4.0195,85662
2023-04-12,4.081,93031
2023-04-13,4.124,92477
2023-04-14,4.1065,101538
2023-04-17,4.066,62392
2023-04-18,4.0915,49407
2023-04-19,4.077,56254
2023-04-20,4.0255,56963
2023-04-21,3.98,64634
2023-04-24,3.954,56086
2023-04-25,3.848,81350
2023-04-26,3.8535,38282
2023-04-27,3.884,81381
2023-04-28,3.8905,58932
2023-05-01,3.934,59057
2023-05-02,3.8625,57601
2023-05-03,3.845,51296
2023-05-04,3.863,68249
2023-05-05,3.883,59642
2023-05-08,3.9295,40069
2023-05-09,3.9015,46218
2023-05-10,3.841,76402
2023-05-11,3.71,131137
2023-05-12,3.7285,80774
2023-05-15,3.751,59891
2023-05-16,3.667,74936
2023-05-17,3.7545,82449
2023-05-18,3.6895,60345
2023-05-19,3.732,59317
2023-05-22,3.685,55953
2023-05-23,3.6545,69187
2023-05-24,3.5615,102900
2023-05-25,3.588,83705
2023-05-26,3.682,70143
2023-05-30,3.663,88095
2023-05-31,3.637,66584
2023-06-01,3.711,85920
2023-06-02,3.7275,82608
2023-06-05,3.768,80764
2023-06-06,3.7685,62018
2023-06-07,3.756,95212
2023-06-08,3.795,87852
2023-06-09,3.789,84553
2023-06-12,3.752,78650
2023-06-13,3.831,115296
2023-06-14,3.87,89716
2023-06-15,3.901,87428
2023-06-16,3.889,74265
2023-06-20,3.8835,91999
2023-06-21,3.9135,74839
2023-06-22,3.89,66006
2023-06-23,3.8035,54979
2023-06-26,3.784,47676
2023-06-27,3.7705,34340
2023-06-28,3.7225,22765
2023-06-29,3.699,75091
2023-06-30,3.7595,58632
2023-07-03,3.794,48345
2023-07-05,3.7685,70903
2023-07-06,3.7345,60468
2023-07-07,3.782,52196
2023-07-10,3.7845,46990
2023-07-11,3.766,64234
2023-07-12,3.853,77862
2023-07-13,3.94,103638
2023-07-14,3.933,78201
2023-07-17,3.844,79078
2023-07-18,3.8295,61151
2023-07-19,3.814,55187
2023-07-20,3.8345,69436
2023-07-21,3.818,59749
2023-07-24,3.8555,77210
2023-07-25,3.9155,85935
2023-07-26,3.902,65159
2023-07-27,3.8755,76400
2023-07-28,3.9265,60858
2023-07-31,4.008,115172
2023-08-01,3.9085,109742
2023-08-02,3.8435,89271
2023-08-03,3.8995,81958
2023-08-04,3.8675,79913
2023-08-07,3.835,70865
2023-08-08,3.7665,138599
2023-08-09,3.7835,85705
2023-08-10,3.765,81244
2023-08-11,3.719,95097
2023-08-14,3.7255,73506
2023-08-15,3.6675,83175
2023-08-16,3.6575,69278
2023-08-17,3.6915,73414
2023-08-18,3.706,54515
2023-08-21,3.7185,59303
2023-08-22,3.757,75207
2023-08-23,3.8085,68060
2023-08-24,3.771,46580
2023-08-25,3.762,49736
2023-08-28,3.756,31479
2023-08-29,3.7945,29529
2023-08-30,3.844,56864
2023-08-31,3.822,52792
2023-09-01,3.852,81637
2023-09-05,3.8485,87973
2023-09-06,3.786,68211
2023-09-07,3.762,69659
2023-09-08,3.7165,66661
2023-09-11,3.807,66656
2023-09-12,3.792,44013
2023-09-13,3.793,53844
2023-09-14,3.8215,66846
2023-09-15,3.801,56103
2023-09-18,3.779,48801
2023-09-19,3.747,61431
2023-09-20,3.776,50332
2023-09-21,3.696,124285
2023-09-22,3.696,61881
2023-09-25,3.67,54419
2023-09-26,3.649,65799
2023-09-27,3.6365,64247
2023-09-28,3.708,73768
2023-09-29,3.7375,82332
2023-10-02,3.6415,74916
2023-10-03,3.621,69448
2023-10-04,3.589,76857
2023-10-05,3.552,58690
2023-10-06,3.6275,89054
2023-10-09,3.646,64058
2023-10-10,3.634,57839
2023-10-11,3.612,52508
2023-10-12,3.591,69706
2023-10-13,3.571,64947
2023-10-16,3.582,57577
2023-10-17,3.5785,86037
2023-10-18,3.587,69575
2023-10-19,3.601,66117
2023-10-20,3.563,73255
2023-10-23,3.5865,83732
2023-10-24,3.624,89807
2023-10-25,3.591,70327
2023-10-26,3.5845,73826
2023-10-27,3.646,102140
2023-10-30,3.6585,93453
2023-10-31,3.649,72256
2023-11-01,3.649,83299
2023-11-02,3.6725,71370
2023-11-03,3.6815,81347
2023-11-06,3.719,84987
2023-11-07,3.679,108306
2023-11-08,3.638,96578
2023-11-09,3.6405,93672
2023-11-10,3.587,96127
2023-11-13,3.666,96817
2023-11-14,3.6835,102759
2023-11-15,3.7185,85830
2023-11-16,3.7025,92039
2023-11-17,3.7385,68266
2023-11-20,3.814,101752
2023-11-21,3.8125,85097
2023-11-22,3.763,70772
2023-11-24,3.789,54858
2023-11-27,3.758,43800
2023-11-28,3.8,32871
2023-11-29,3.8255,76393
2023-11-30,3.8505,76489
2023-12-01,3.9315,106083
2023-12-04,3.8355,95058
2023-12-05,3.784,96114
2023-12-06,3.7345,83429
2023-12-07,3.7975,78533
2023-12-08,3.8305,89397
2023-12-11,3.7805,66614
2023-12-12,3.7875,69518
2023-12-13,3.7875,62855
2023-12-14,3.8925,107535
2023-12-15,3.8905,73671
2023-12-18,3.852,54993
2023-12-19,3.898,84952
2023-12-20,3.906,66319
2023-12-21,3.9175,70077
2023-12-22,3.905,54142
2023-12-26,3.902,38002
2023-12-27,3.9595,79988
2023-12-28,3.9245,65787
2023-12-29,3.8905,54670
2024-01-02,3.8805,76716
2024-01-03,3.8615,80174
2024-01-04,3.844,71008
2024-01-05,3.806,95232
2024-01-08,3.81,83582
2024-01-09,3.7585,101674
2024-01-10,3.781,91942
2024-01-11,3.7765,82445
2024-01-12,3.7405,90086
2024-01-16,3.7665,130163
2024-01-17,3.733,86888
2024-01-18,3.745,79629
2024-01-19,3.7865,74798
2024-01-22,3.7635,71480
2024-01-23,3.7935,92915
2024-01-24,3.886,141248
2024-01-25,3.869,93200
2024-01-26,3.852,78618
2024-01-29,3.879,73978
2024-01-30,3.911,87419
2024-01-31,3.906,127759
2024-02-01,3.8535,96085
2024-02-02,3.8215,98011
2024-02-05,3.7715,99465
2024-02-06,3.781,91228
2024-02-07,3.7355,118997
2024-02-08,3.702,125902
2024-02-09,3.6815,91814
2024-02-12,3.724,80809
2024-02-13,3.711,85364
2024-02-14,3.7,72867
2024-02-15,3.758,75331
2024-02-16,3.8385,113580
2024-02-20,3.8675,133057
2024-02-21,3.875,89485
2024-02-22,3.897,67214
2024-02-23,3.88,55468
2024-02-26,3.82,40893
2024-02-27,3.828,23671
2024-02-28,3.8405,58446
2024-02-29,3.847,63448
2024-03-01,3.8615,63311
2024-03-04,3.857,60884
2024-03-05,3.847,58905
2024-03-06,3.875,69936
2024-03-07,3.926,87745
2024-03-08,3.8915,84130
2024-03-11,3.9285,59151
2024-03-12,3.932,81015
2024-03-13,4.06,161597
2024-03-14,4.0455,112483
2024-03-15,4.1245,128317
2024-03-18,4.13,104892
2024-03-19,4.0745,106632
2024-03-20,4.0515,97063
2024-03-21,4.0585,105551
2024-03-22,4.0075,94827
2024-03-25,4.016,81449
2024-03-26,4.0085,75588
2024-03-27,4.0,82518
2024-03-28,4.007,80348
2024-04-01,4.0485,81605
2024-04-02,4.0705,90666
2024-04-03,4.194,120607
2024-04-04,4.249,113227
2024-04-05,4.236,111773
2024-04-08,4.276,185906
2024-04-09,4.2855,152237
2024-04-10,4.282,151246
2024-04-11,4.253,114017
2024-04-12,4.2585,159226
2024-04-15,4.379,144886
2024-04-16,4.3035,106997
2024-04-17,4.3395,98834
2024-04-18,4.4365,121308
2024-04-19,4.4975,116496
2024-04-22,4.476,109761
2024-04-23,4.4345,100400
2024-04-24,4.4575,74550
2024-04-25,4.5175,80565
2024-04-26,4.564,55975
2024-04-29,4.6765,102194
2024-04-30,4.5645,108240
2024-05-01,4.546,80008
2024-05-02,4.4845,90805
2024-05-03,4.557,75357
2024-05-06,4.615,72959
2024-05-07,4.6055,87983
2024-05-08,4.5425,79254
2024-05-09,4.585,92935
2024-05-10,4.6625,153563
2024-05-13,4.766,98627
2024-05-14,4.895,253197
2024-05-15,4.9245,177905
2024-05-16,4.877,106740
2024-05-17,5.05,107941
2024-05-20,5.079,114887
2024-05-21,5.106,101488
2024-05-22,4.8485,136668
2024-05-23,4.7925,91868
2024-05-24,4.7535,59528
2024-05-28,4.855,101463
2024-05-29,4.791,71896
2024-05-30,4.6585,84255
2024-05-31,4.602,74629
2024-06-03,4.6675,65807
2024-06-04,4.537,79819
2024-06-05,4.606,76959
2024-06-06,4.678,61112
2024-06-07,4.4835,94104
2024-06-10,4.5435,60278
2024-06-11,4.51,75966
2024-06-12,4.567,78937
2024-06-13,4.4815,63714
2024-06-14,4.495,49243
2024-06-17,4.4475,50946
2024-06-18,4.4905,66423
2024-06-20,4.562,90959
2024-06-21,4.442,55907
2024-06-24,4.437,39963
2024-06-25,4.3775,38154
2024-06-26,4.37,27282
2024-06-27,4.3485,50877
2024-06-28,4.3915,51665
2024-07-01,4.418,47462
2024-07-02,4.419,51690
2024-07-03,4.5335,63121
2024-07-05,4.652,125280
2024-07-08,4.618,72145
2024-07-09,4.5775,59972
2024-07-10,4.6085,61065
2024-07-11,4.5065,77706
2024-07-12,4.593,62443
2024-07-15,4.5265,56398
2024-07-16,4.4495,60387
2024-07-17,4.4085,60751
2024-07-18,4.2795,91536
2024-07-19,4.2365,60981
2024-07-22,4.1975,72576
2024-07-23,4.1605,56018
2024-07-24,4.109,84436
2024-07-25,4.1255,76849
2024-07-26,4.124,52564
2024-07-29,4.0845,51251
2024-07-30,4.084,53909
2024-07-31,4.1765,64338
2024-08-01,4.0825,82914
2024-08-02,4.103,71557
2024-08-05,3.999,105500
2024-08-06,4.027,58437
2024-08-07,3.952,65901
2024-08-08,3.959,67271
2024-08-09,3.993,52313
2024-08-12,4.0685,52895
2024-08-13,4.0515,56855
2024-08-14,4.04,46846
2024-08-15,4.151,56895
2024-08-16,4.1435,50125
2024-08-19,4.1805,41419
2024-08-20,4.1585,44201
2024-08-21,4.19,41709
2024-08-22,4.148,46540
2024-08-23,4.201,47449
2024-08-26,4.2185,36550
2024-08-27,4.2375,38961
2024-08-28,4.1495,24167
2024-08-29,4.2225,54574
2024-08-30,4.2115,51173
2024-09-03,4.092,89450
2024-09-04,4.079,53027
2024-09-05,4.1375,49593
2024-09-06,4.0735,57593
2024-09-09,4.1445,46688
2024-09-10,4.098,43471
2024-09-11,4.142,56475
2024-09-12,4.1955,58692
2024-09-13,4.236,51488
2024-09-16,4.2735,60252
2024-09-17,4.273,48542
2024-09-18,4.299,72265
2024-09-19,4.347,78276
2024-09-20,4.343,56804
2024-09-23,4.3475,50789
2024-09-24,4.4915,106353
2024-09-25,4.4895,79205
2024-09-26,4.639,117069
2024-09-27,4.5995,78154
2024-09-30,4.553,104128
2024-10-01,4.589,61235
2024-10-02,4.649,49129
2024-10-03,4.553,62123
2024-10-04,4.574,57815
2024-10-07,4.5665,56021
2024-10-08,4.4565,89112
2024-10-09,4.3995,63950
2024-10-10,4.4275,61821
2024-10-11,4.4935,53340
2024-10-14,4.406,68147
2024-10-15,4.3375,58642
2024-10-16,4.3675,44698
2024-10-17,4.325,58524
2024-10-18,4.3845,46733
2024-10-21,4.3595,57281
2024-10-22,4.3805,41331
2024-10-23,4.3365,50100
2024-10-24,4.3515,65851
2024-10-25,4.3705,45442
2024-10-28,4.3625,41310
2024-10-29,4.3605,70499
2024-10-30,4.3515,46897
2024-10-31,4.34,49502
2024-11-01,4.3715,54931
2024-11-04,4.4315,62920
2024-11-05,4.475,62525
2024-11-06,4.246,118203
2024-11-07,4.4315,95400
2024-11-08,4.306,82281
2024-11-11,4.2285,62733
2024-11-12,4.1365,77593
2024-11-13,4.083,84036
2024-11-14,4.0875,88417
2024-11-15,4.0645,77383
2024-11-18,4.12,50803
2024-11-19,4.142,50275
2024-11-20,4.1555,44315
2024-11-21,4.125,45938
2024-11-22,4.086,49185
2024-11-25,4.1,43534
2024-11-26,4.049,37274
2024-11-27,4.139,50668
2024-11-29,4.14,50790
2024-12-02,4.1305,47453
2024-12-03,4.202,84839
2024-12-04,4.2015,43588
2024-12-05,4.1925,35409
2024-12-06,4.1965,47346
2024-12-09,4.2755,62042
2024-12-10,4.272,47677
2024-12-11,4.2635,65096
2024-12-12,4.2445,69771
2024-12-13,4.197,39816
2024-12-16,4.191,34451
2024-12-17,4.1465,46619
2024-12-18,4.157,46529
2024-12-19,4.077,57524
2024-12-20,4.1005,44063
2024-12-23,4.085,35736
2024-12-24,4.11,21852
2024-12-26,4.1275,27355
2024-12-27,4.122,28205
2024-12-30,4.093,34050
2024-12-31,4.0265,42752
2025-01-02,4.026,50057
2025-01-03,4.0735,44286
2025-01-06,4.1615,92819
2025-01-07,4.1955,58957
2025-01-08,4.2585,71297
2025-01-09,4.3095,66130
2025-01-10,4.304,66264
2025-01-13,4.3255,48744
2025-01-14,4.3425,51189
2025-01-15,4.389,55346
2025-01-16,4.441,63435
2025-01-17,4.3685,74084
2025-01-21,4.341,107037
2025-01-22,4.301,48402
2025-01-23,4.3285,41196
2025-01-24,4.321,56981
2025-01-27,4.2315,49629
2025-01-28,4.2465,50698
2025-01-29,4.283,46921
2025-01-30,4.3075,39225
2025-01-31,4.279,48631
2025-02-03,4.3055,69192
2025-02-04,4.3535,44125
2025-02-05,4.444,55998
2025-02-06,4.461,64518
2025-02-07,4.589,92763
2025-02-10,4.707,107861
2025-02-11,4.601,103143
2025-02-12,4.7045,77937
2025-02-13,4.778,78506
2025-02-14,4.6645,116096
2025-02-18,4.591,77073
2025-02-19,4.5625,38094
2025-02-20,4.612,47196
2025-02-21,4.56,50131
2025-02-24,4.515,35302
2025-02-25,4.4815,43102
2025-02-26,4.54,17252
2025-02-27,4.6185,52004
2025-02-28,4.548,43877
2025-03-03,4.607,49065
2025-03-04,4.5565,48371
2025-03-05,4.794,86761
2025-03-06,4.8075,54373
2025-03-07,4.71,54587
2025-03-10,4.6665,35661
2025-03-11,4.766,50260
2025-03-12,4.8495,54550
2025-03-13,4.9255,47658
2025-03-14,4.896,36183
2025-03-17,4.959,34520
2025-03-18,5.0165,44370
2025-03-19,5.1,42352
2025-03-20,5.112,47434
2025-03-21,5.1135,42308
2025-03-24,5.0925,49581
2025-03-25,5.2105,57295
2025-03-26,5.243,88496
2025-03-27,5.1195,65703
2025-03-28,5.13,51754
2025-03-31,5.034,53780
2025-04-01,5.035,49683
2025-04-02,5.0405,46218
2025-04-03,4.8285,69871
2025-04-04,4.402,109839
2025-04-07,4.186,142007
2025-04-08,4.144,88560
2025-04-09,4.1925,80886
2025-04-10,4.3365,64712
2025-04-11,4.523,64981
2025-04-14,4.6255,47029
2025-04-15,4.626,47322
2025-04-16,4.6855,45704
2025-04-17,4.739,50456
2025-04-21,4.7285,30049
2025-04-22,4.878,49414
2025-04-23,4.8435,48518
2025-04-24,4.856,35171
2025-04-25,4.84,27038
2025-04-28,4.8405,16324
2025-04-29,4.8725,36953
2025-04-30,4.609,63222
2025-05-01,4.628,32178
2025-05-02,4.673,40560
2025-05-05,4.699,25196
2025-05-06,4.778,36100
2025-05-07,4.6595,41112
2025-05-08,4.604,43087
2025-05-09,4.653,48543
2025-05-12,4.621,43117
2025-05-13,4.723,33765
2025-05-14,4.6505,30435
2025-05-15,4.6835,32189
2025-05-16,4.5935,34223
2025-05-19,4.6705,32639
2025-05-20,4.654,32917
2025-05-21,4.672,33007
2025-05-22,4.6795,47873
2025-05-23,4.8365,51335
2025-05-27,4.74,60307
2025-05-28,4.6745,49401
2025-05-29,4.6755,39933
2025-05-30,4.6775,38758
2025-06-02,4.8585,60053
2025-06-03,4.834,47856
2025-06-04,4.8865,33664
2025-06-05,4.933,55855
2025-06-06,4.848,45899
2025-06-09,4.925,36331
2025-06-10,4.9,35938
2025-06-11,4.8145,51830
2025-06-12,4.8355,36072
2025-06-13,4.8145,43867
2025-06-16,4.836,36718
2025-06-17,4.809,30126
2025-06-18,4.853,0
2025-06-20,4.8335,46266
2025-06-23,4.8495,39030
2025-06-24,4.8725,34323
2025-06-25,4.9175,24792
2025-06-26,5.066,17008
2025-06-27,5.123,43607
2025-06-30,5.0825,24041
2025-07-01,5.0995,39317
2025-07-02,5.1975,33626
2025-07-03,5.1415,31757
2025-07-07,5.026,41985
2025-07-08,5.6855,81240
2025-07-09,5.4865,85168
2025-07-10,5.591,45790
2025-07-11,5.6045,37756
2025-07-14,5.5505,33684
2025-07-15,5.5775,30996
2025-07-16,5.526,31458
2025-07-17,5.5125,21911
2025-07-18,5.6045,24636
2025-07-21,5.6375,23556
2025-07-22,5.7215,34615
2025-07-23,5.8195,37881
2025-07-24,5.8015,30222
2025-07-25,5.783,20318