Date,Open,High,Low,Close,Volume
2020-03-03,23.209453041455227,23.845055747796117,22.24611555863116,22.24611555863116,403100.0
2020-03-04,23.090273639031007,23.785465431022505,22.851922654582697,23.129999750228347,175400.0
2020-03-05,23.656354951731405,23.656354951731405,22.89164444059689,23.32862214613733,164300.0
2020-03-06,22.871786176403653,22.94130497817084,21.68002933562389,22.822128536394747,194000.0
2020-03-09,21.5906448017988,22.067346721327723,20.25985052243008,21.88858492218817,64000.0
2020-03-10,22.51426286728904,23.00089646299873,22.186529960209224,22.832064244548786,46900.0
2020-03-11,22.34542760195352,22.752610797827263,22.14680082112689,22.58377860239824,102100.0
2020-03-12,21.35229789532457,22.553984449032946,21.35229789532457,22.434809893650424,121500.0
2020-03-13,23.030686138354525,23.62656454069557,22.34542588095006,23.070410354913143,46300.0
2020-03-16,22.84199220669067,22.84199220669067,20.58758643428101,20.58758643428101,84500.0
2020-03-17,20.64717361900165,21.977966076925444,20.64717361900165,21.86872306496048,12000.0
2020-03-18,21.10401246638602,21.699890844285957,20.52799714307329,20.905385709004328,64300.0
2020-03-19,20.547861776600648,22.226250239041683,20.547861776600648,21.96803808654713,37900.0
2020-03-20,22.59371210939658,22.69302550850677,22.05742089074887,22.69302550850677,51000.0
2020-03-23,21.938246146420614,22.78240719053223,20.6571072863726,21.128844507574293,73400.0
2020-03-24,21.11395212088519,21.779349551720674,20.448554690049708,21.024570235082976,88400.0
2020-03-25,21.20333298795687,21.20333298795687,19.763293247438597,19.86260665958568,60200.0
2020-03-26,19.51500745720521,21.13381069471389,19.36603831058824,21.11394763669951,81500.0
2020-03-27,21.104011846040542,21.11394337304221,20.12081340381678,20.56772075342117,9800.0
2020-03-30,21.600576979919744,21.61050850699004,20.518065154443928,20.518065154443928,40200.0
2020-03-31,20.78621370625657,21.62044315825817,19.67390713883932,21.62044315825817,41200.0
2020-04-01,20.994769386057825,21.21325921702608,19.45541851234936,19.45541851234936,34800.0
2020-04-02,19.812945540315905,20.3194402061688,18.372906189394957,18.372906189394957,38200.0
2020-04-03,18.80987938107045,18.80987938107045,16.734237899122988,17.876336816909937,81500.0
2020-04-06,18.035244320392103,18.12462619012965,16.773968508980595,17.63799261836166,76400.0
2020-04-07,18.14448798693681,18.50201354677738,17.10170021060118,18.46228932645972,52500.0
2020-04-08,18.62119411579328,19.47528682539632,18.47222494171609,19.11775929221443,41500.0
2020-04-09,19.375969249001702,21.84886306905329,19.11775518542163,21.47147444951035,96300.0
2020-04-13,21.31257132077332,21.31257132077332,20.309511573342448,20.86566390636504,24100.0
2020-04-14,21.40195588451128,22.04749205500921,20.855735010969827,21.262918257263404,36700.0
2020-04-15,21.32250883070163,21.441685311189644,20.041371610246387,20.70676904854357,64500.0
2020-04-16,21.19,21.36,21.06,21.12,41191.0
2020-04-17,21.965,21.975,20.93,21.21,88437.0
2020-04-20,21.22,21.995,20.61,21.585,30314.0
2020-04-21,21.685,21.685,20.87,21.395,33882.0
2020-04-22,21.615,21.745,21.15,21.435,51640.0
2020-04-23,21.835,21.985,21.415,21.835,16060.0
2020-04-24,21.835,22.145,21.15,21.555,29043.0
2020-04-27,21.745,21.755,20.92,21.555,74155.0
2020-04-28,21.865,22.115,21.22,21.29,52339.0
2020-04-29,21.725,23.405,21.425,23.035,63688.0
2020-04-30,23.355,24.47,23.035,24.02,116158.0
2020-05-01,24.29,25.49,23.325,24.645,108873.0
2020-05-04,24.31,25.055,24.05,24.2,41592.0
2020-05-05,24.2,24.665,23.615,23.94,50250.0
2020-05-06,24.07,24.42,23.725,24.42,48391.0
2020-05-07,24.635,24.635,23.655,23.93,80711.0
2020-05-08,24.4,24.4,23.685,23.96,22556.0
2020-05-11,23.85,24.5,23.85,24.39,27092.0
2020-05-12,25.045,26.465,24.37,24.695,77830.0
2020-05-13,25.155,25.175,24.595,24.885,40207.0
2020-05-14,25.355,25.365,23.86,24.765,53580.0
2020-05-15,24.765,24.845,24.39,24.605,154312.0
2020-05-19,24.905,24.915,24.37,24.645,35988.0
2020-05-20,24.805,24.835,24.03,24.37,40297.0
2020-05-21,24.38,24.51,23.665,23.95,44103.0
2020-05-22,24.35,24.58,23.9,24.33,18504.0
2020-05-25,24.845,24.845,23.775,24.43,9872.0
2020-05-26,24.35,25.305,24.3,24.695,145788.0
2020-05-27,25.125,25.215,24.43,25.095,120424.0
2020-05-28,25.095,26.13,24.925,26.13,53173.0
2020-05-29,26.2,26.525,25.58,26.525,133145.0
2020-06-01,26.13,28.385,25.91,27.31,206521.0
2020-06-02,27.885,27.985,25.99,26.235,86961.0
2020-06-03,26.335,26.515,25.59,25.74,118064.0
2020-06-04,25.69,25.84,25.095,25.245,43544.0
2020-06-05,25.54,26.05,25.245,25.8,135741.0
2020-06-08,26.565,27.17,25.99,26.635,79285.0
2020-06-09,26.775,26.825,25.79,25.94,48560.0
2020-06-10,25.53,25.7,25.235,25.56,39088.0
2020-06-11,24.845,25.065,24.16,24.16,68562.0
2020-06-12,25.195,25.205,24.12,24.35,167763.0
2020-06-15,24.11,24.845,23.745,24.815,41660.0
2020-06-16,25.185,25.59,24.935,25.265,46944.0
2020-06-17,25.255,25.255,24.655,24.895,16589.0
2020-06-18,25.245,25.345,24.54,24.925,65805.0
2020-06-19,25.255,25.345,24.595,24.705,48517.0
2020-06-22,24.705,24.845,23.95,24.17,47593.0
2020-06-23,24.23,24.41,23.87,24.35,57560.0
2020-06-24,26.14,26.525,24.22,24.795,178994.0
2020-06-25,25.54,25.66,24.795,25.47,130548.0
2020-06-26,25.73,25.77,24.975,25.045,72784.0
2020-06-29,25.075,25.395,24.795,25.305,34214.0
2020-06-30,25.61,25.67,25.115,25.335,60422.0
2020-07-02,25.49,25.76,24.975,25.335,101748.0
2020-07-03,25.71,25.88,25.59,25.74,19436.0
2020-07-06,26.11,26.385,25.165,25.59,40429.0
2020-07-07,25.73,25.99,25.185,25.91,416996.0
2020-07-08,25.98,26.14,25.095,25.51,98791.0
2020-07-09,25.57,25.63,25.095,25.45,36923.0
2020-07-10,25.81,25.82,25.025,25.53,32626.0
2020-07-13,25.53,25.8,25.275,25.44,54140.0
2020-07-14,25.72,25.72,25.305,25.59,23000.0
2020-07-15,25.84,26.16,25.5,25.89,61977.0
2020-07-16,26.08,26.535,25.64,26.335,70264.0
2020-07-17,26.635,27.52,26.505,26.805,52683.0
2020-07-20,27.035,27.27,26.545,26.895,45267.0
2020-07-21,26.835,26.845,26.02,26.295,61211.0
2020-07-22,25.99,26.765,25.99,26.395,191049.0
2020-07-23,26.645,27.31,26.485,26.855,92731.0
2020-07-24,27.39,27.83,26.715,27.6,153119.0
2020-07-27,27.64,28.165,27.38,28.135,98727.0
2020-07-28,28.265,28.545,27.54,28.365,79249.0
2020-07-29,28.605,28.705,28.075,28.485,86284.0
2020-07-30,28.415,29.09,28.135,29.09,53597.0
2020-07-31,29.2,29.23,28.505,28.715,45467.0
2020-08-04,29.03,29.845,28.78,29.675,68223.0
2020-08-05,29.825,30.305,29.31,30.305,62191.0
2020-08-06,29.995,30.6,26.885,29.08,271582.0
2020-08-07,29.5,29.725,28.485,28.79,88330.0
2020-08-10,28.92,29.06,26.495,27.29,128353.0
2020-08-11,27.39,27.64,26.785,27.47,60934.0
2020-08-12,27.69,28.005,26.785,26.945,249399.0
2020-08-13,28.075,29.05,27.79,28.195,331281.0
2020-08-14,28.735,28.735,27.84,27.925,64254.0
2020-08-17,28.335,28.425,27.59,27.9,155800.0
2020-08-18,26.395,26.525,24.535,25.38,997625.0
2020-08-19,25.85,26.775,23.115,24.11,892782.0
2020-08-20,23.89,25.48,23.535,25.305,430140.0
2020-08-21,25.61,25.61,24.915,25.305,101853.0
2020-08-24,25.43,25.55,24.09,24.955,149947.0
2020-08-25,24.955,25.045,24.29,24.46,239593.0
2020-08-26,24.515,24.975,24.19,24.25,167234.0
2020-08-27,24.32,24.605,23.95,24.02,92889.0
2020-08-28,23.95,24.47,22.37,24.44,236091.0
2020-08-31,24.38,24.41,23.585,23.585,108634.0
2020-09-01,23.115,23.81,22.73,23.055,185293.0
2020-09-02,22.915,23.89,22.915,23.89,135932.0
2020-09-03,23.96,24.685,23.88,24.44,419701.0
2020-09-04,24.595,25.49,24.15,24.785,202484.0
2020-09-08,24.895,25.53,24.31,25.42,173758.0
2020-09-09,25.61,25.97,25.045,25.97,150385.0
2020-09-10,25.97,28.87,25.59,26.475,217526.0
2020-09-11,26.535,26.955,26.235,26.955,121009.0
2020-09-14,27.32,27.75,26.945,27.07,171565.0
2020-09-15,27.56,27.57,26.735,27.57,208807.0
2020-09-16,27.53,28.025,27.27,27.53,127740.0
2020-09-17,27.43,28.605,26.965,28.565,281195.0
2020-09-18,28.665,29.63,28.335,29.33,517370.0
2020-09-21,29.17,29.23,27.5,28.015,321778.0
2020-09-22,28.025,28.445,27.035,28.115,144460.0
2020-09-23,28.055,28.235,26.715,27.05,340327.0
2020-09-24,27.13,27.13,26.15,26.895,495078.0
2020-09-25,26.945,27.44,26.815,27.34,767721.0
2020-09-28,27.82,28.79,27.13,28.105,137744.0
2020-09-29,28.325,28.365,27.55,27.985,354568.0
2020-09-30,28.305,28.345,27.62,28.145,126659.0
2020-10-01,28.485,28.99,28.105,28.9,1228559.0
2020-10-02,28.555,29.765,28.525,29.735,230302.0
2020-10-05,29.665,30.415,29.18,29.53,239608.0
2020-10-06,29.935,30.275,28.9,29.32,370591.0
2020-10-07,29.38,29.945,29.05,29.675,265439.0
2020-10-08,29.835,30.285,29.31,29.39,177566.0
2020-10-09,29.16,29.655,28.85,28.97,128518.0
2020-10-13,29.04,29.965,28.99,29.675,206545.0
2020-10-14,29.715,29.775,29.17,29.31,113668.0
2020-10-15,29.31,29.56,28.88,29.41,138991.0
2020-10-16,29.41,29.655,29.12,29.19,54603.0
2020-10-19,29.27,29.765,28.565,28.695,84986.0
2020-10-20,28.76,29.01,27.995,28.73,237243.0
2020-10-21,28.535,29.685,28.425,29.44,137867.0
2020-10-22,29.24,29.42,28.87,29.26,118460.0
2020-10-23,29.15,29.42,29.01,29.25,67017.0
2020-10-26,29.15,29.31,27.69,27.915,100013.0
2020-10-27,27.855,27.965,26.565,26.705,133190.0
2020-10-28,26.295,26.745,26.035,26.165,133564.0
2020-10-29,26.355,26.415,25.59,26.075,181332.0
2020-10-30,26.95,27.01,25.235,25.41,162082.0
2020-11-02,25.42,26.275,25.41,25.98,183615.0
2020-11-03,25.94,26.91,25.87,26.745,122287.0
2020-11-04,27.05,27.48,26.425,26.795,136941.0
2020-11-05,28.235,28.555,27.18,27.885,815043.0
2020-11-06,28.315,28.77,27.76,28.215,182718.0
2020-11-09,28.83,28.9,27.845,28.045,488985.0
2020-11-10,27.78,28.545,27.67,28.245,2026503.0
2020-11-11,29.43,30.385,29.33,29.835,1428686.0
2020-11-12,30.005,30.365,28.97,29.49,702377.0
2020-11-13,29.42,30.045,29.34,29.875,515956.0
2020-11-16,29.825,31.725,29.34,31.22,409846.0
2020-11-17,31.42,31.475,30.63,31.45,414034.0
2020-11-18,31.475,32.295,31.25,32.135,444625.0
2020-11-19,32.255,33.165,32.075,33.1,494828.0
2020-11-20,33.405,33.875,32.91,33.855,479056.0
2020-11-23,34.3,34.3,33.695,34.135,624010.0
2020-11-24,34.29,34.98,33.25,33.565,926962.0
2020-11-25,33.535,34.68,33.11,34.29,890385.0
2020-11-26,34.66,36.42,33.875,36.015,431080.0
2020-11-27,35.855,37.395,34.92,37.145,1035327.0
2020-11-30,36.71,36.71,34.005,35.205,2577019.0
2020-12-01,34.62,36.23,34.62,35.665,1474684.0
2020-12-02,35.905,35.915,34.66,35.675,683022.0
2020-12-03,35.945,37.025,35.325,36.09,444510.0
2020-12-04,36.16,36.65,35.515,36.09,487920.0
2020-12-07,36.41,36.76,35.765,36.03,537459.0
2020-12-08,35.825,36.61,35.755,36.22,322348.0
2020-12-09,36.41,36.63,35.965,36.36,270525.0
2020-12-10,36.26,36.41,35.265,35.475,315947.0
2020-12-11,35.365,36.22,35.06,35.405,588394.0
2020-12-14,35.645,36.2,34.21,34.26,797838.0
2020-12-15,34.81,35.185,34.48,34.7,580855.0
2020-12-16,34.93,35.805,33.925,34.31,683241.0
2020-12-17,34.32,35.365,34.22,35.295,702751.0
2020-12-18,35.415,35.965,34.79,35.245,1008027.0
2020-12-21,34.55,34.91,33.905,34.2,283989.0
2020-12-22,34.165,35.255,34.155,35.175,211412.0
2020-12-23,35.485,36.42,35.335,35.825,316107.0
2020-12-24,36.22,36.22,35.675,35.945,165967.0
2020-12-29,36.1,36.35,35.905,35.985,164362.0
2020-12-30,36.05,36.77,36.05,36.54,169849.0
2020-12-31,36.48,37.005,36.015,36.91,144913.0
2021-01-04,36.92,37.005,35.345,35.415,263663.0
2021-01-05,35.395,36.28,35.29,35.695,218056.0
2021-01-06,35.855,36.9,35.845,36.25,210401.0
2021-01-07,36.56,37.705,36.39,37.125,256429.0
2021-01-08,37.125,37.89,36.81,37.815,274988.0
2021-01-11,38.32,38.37,36.84,37.225,258182.0
2021-01-12,37.235,37.595,36.24,36.73,128177.0
2021-01-13,36.975,37.185,36.51,36.9,82337.0
2021-01-14,37.105,37.98,36.77,37.645,187498.0
2021-01-15,37.415,38.01,37.245,38.01,171731.0
2021-01-18,38.16,39.155,36.87,38.19,50845.0
2021-01-19,38.61,40.845,38.53,39.91,238235.0
2021-01-20,39.99,40.13,39.265,39.395,208559.0
2021-01-21,39.415,39.615,38.25,38.25,133120.0
2021-01-22,38.3,39.635,38.06,39.475,95826.0
2021-01-25,39.84,40.64,38.48,38.79,241724.0
2021-01-26,38.925,39.105,37.215,37.305,157047.0
2021-01-27,36.915,37.295,36.33,36.63,199099.0
2021-01-28,37.115,37.505,36.61,37.005,83492.0
2021-01-29,36.53,37.145,35.685,35.915,120230.0
2021-02-01,35.96,36.52,35.095,36.34,133941.0
2021-02-02,36.69,38.11,36.68,37.505,188616.0
2021-02-03,37.805,38.08,36.985,37.175,100244.0
2021-02-04,37.255,39.345,37.155,39.335,170719.0
2021-02-05,39.425,39.645,38.925,39.365,122346.0
2021-02-08,39.745,40.3,37.86,38.0,140562.0
2021-02-09,38.33,38.45,36.975,37.075,182114.0
2021-02-10,37.105,37.535,36.3,36.895,150711.0
2021-02-11,37.115,37.335,36.29,36.44,65445.0
2021-02-12,36.42,36.77,35.94,36.47,60263.0
2021-02-16,36.74,36.75,36.03,36.12,66690.0
2021-02-17,36.23,36.935,35.405,36.8,190994.0
2021-02-18,36.56,36.76,35.465,35.655,143674.0
2021-02-19,35.97,37.715,35.595,37.585,125558.0
2021-02-22,37.565,37.93,36.54,36.975,186690.0
2021-02-23,36.35,37.575,35.315,36.51,333888.0
2021-02-24,36.895,39.745,36.33,38.75,324454.0
2021-02-25,38.6,39.285,38.28,38.955,144673.0
2021-02-26,38.28,39.425,37.605,39.295,345871.0
2021-03-01,39.79,40.68,39.245,39.96,299000.0
2021-03-02,40.09,41.295,39.465,41.055,188127.0
2021-03-03,41.305,42.28,40.715,42.13,213661.0
2021-03-04,41.81,42.41,37.91,40.44,340812.0
2021-03-05,41.035,41.505,38.995,39.79,184578.0
2021-03-08,39.85,40.865,39.695,40.2,178294.0
2021-03-09,40.48,42.645,40.0,42.14,99750.0
2021-03-10,42.35,43.225,42.05,42.37,137777.0
2021-03-11,42.47,42.705,41.245,41.295,109148.0
2021-03-12,41.005,42.13,39.99,41.155,142807.0
2021-03-15,41.395,41.485,40.38,40.42,92738.0
2021-03-16,41.69,42.43,39.045,39.96,370849.0
2021-03-17,40.29,40.945,39.655,40.745,140963.0
2021-03-18,40.66,41.115,40.16,40.785,97312.0
2021-03-19,40.69,41.295,40.34,41.065,132491.0
2021-03-22,41.645,41.82,40.735,41.635,154777.0
2021-03-23,41.88,42.15,41.015,41.395,82516.0
2021-03-24,41.365,42.23,41.115,41.675,106113.0
2021-03-25,41.375,42.57,40.895,41.72,93689.0
2021-03-26,42.13,43.445,41.365,43.255,170913.0
2021-03-29,43.135,43.455,42.08,42.1,121848.0
2021-03-30,42.1,43.135,41.72,42.925,126316.0
2021-03-31,42.925,44.28,42.745,43.67,94351.0
2021-04-01,43.95,44.38,43.66,44.16,69295.0
2021-04-05,44.34,44.635,44.04,44.48,50861.0
2021-04-06,44.44,44.695,43.92,44.08,87515.0
2021-04-07,43.67,44.14,43.385,43.465,126060.0
2021-04-08,43.64,44.755,43.63,44.42,172577.0
2021-04-09,44.665,45.67,43.9,45.355,170704.0
2021-04-12,44.41,45.91,43.85,43.88,98252.0
2021-04-13,41.435,42.34,40.785,42.0,418873.0
2021-04-14,42.63,42.725,42.12,42.15,222548.0
2021-04-15,42.56,43.385,42.18,43.385,657414.0
2021-04-16,43.035,43.085,40.895,41.125,569968.0
2021-04-19,40.855,40.905,39.9,40.2,163457.0
2021-04-20,40.3,41.625,40.05,41.425,144174.0
2021-04-21,41.335,42.01,41.305,41.82,115762.0
2021-04-22,41.745,42.07,41.165,41.225,114009.0
2021-04-23,41.375,41.79,40.67,40.835,127503.0
2021-04-26,40.905,41.255,40.55,40.955,110834.0
2021-04-27,41.155,41.485,40.55,40.805,117301.0
2021-04-28,40.845,40.855,40.3,40.39,122587.0
2021-04-29,41.045,41.205,40.3,40.62,125819.0
2021-04-30,40.33,40.875,40.08,40.3,133863.0
2021-05-03,40.39,40.825,39.96,40.14,90469.0
2021-05-04,39.98,40.1,39.155,39.535,158225.0
2021-05-05,39.89,40.73,39.585,39.92,183032.0
2021-05-06,40.05,40.78,38.875,39.365,200548.0
2021-05-07,39.425,39.95,39.365,39.455,158893.0
2021-05-10,39.525,39.79,38.53,38.56,383145.0
2021-05-11,38.03,38.26,37.315,37.455,380531.0
2021-05-12,37.135,37.345,35.97,37.075,487530.0
2021-05-13,37.755,37.87,37.205,37.725,276421.0
2021-05-14,38.07,38.815,37.695,38.31,257360.0
2021-05-17,38.01,38.36,37.81,38.03,131274.0
2021-05-18,37.98,38.66,37.695,38.49,155288.0
2021-05-19,38.06,38.64,37.86,38.51,161291.0
2021-05-20,38.4,38.945,38.28,38.66,267292.0
2021-05-21,38.775,39.205,38.53,38.955,191033.0
2021-05-25,38.855,39.485,38.825,39.125,216133.0
2021-05-26,39.215,39.545,38.775,38.895,209738.0
2021-05-27,38.985,39.525,38.405,39.395,528840.0
2021-05-28,39.565,39.84,39.065,39.195,264628.0
2021-05-31,39.185,40.11,38.795,38.855,49311.0
2021-06-01,39.84,40.53,39.205,40.28,385924.0
2021-06-02,40.28,40.3,39.075,39.165,324264.0
2021-06-03,38.835,39.415,38.25,38.29,198612.0
2021-06-04,38.52,39.235,38.09,38.17,139978.0
2021-06-07,38.27,38.67,38.07,38.3,219783.0
2021-06-08,38.3,40.05,38.24,39.175,195084.0
2021-06-09,39.195,39.285,38.41,38.835,179053.0
2021-06-10,38.885,39.96,38.59,39.94,286328.0
2021-06-11,40.14,40.28,39.745,39.9,157023.0
2021-06-14,39.87,40.44,39.765,40.0,97178.0
2021-06-15,40.0,40.32,39.005,39.065,207330.0
2021-06-16,39.155,39.315,38.615,39.035,224583.0
2021-06-17,39.015,39.475,37.93,38.32,295051.0
2021-06-18,38.09,38.32,37.83,38.24,170450.0
2021-06-21,38.56,38.56,37.86,38.22,149727.0
2021-06-22,38.27,38.72,37.86,38.48,229066.0
2021-06-23,38.5,39.195,38.14,38.855,205307.0
2021-06-24,38.945,39.395,38.69,38.935,203231.0
2021-06-25,38.785,39.295,38.36,39.065,148088.0
2021-06-28,39.475,39.475,38.12,38.71,178488.0
2021-06-29,38.74,39.645,38.67,39.455,135164.0
2021-06-30,39.425,39.675,39.055,39.425,145663.0
2021-07-02,39.565,39.78,39.145,39.615,134607.0
2021-07-05,39.8,39.8,39.045,39.755,24157.0
2021-07-06,39.8,39.86,39.235,39.745,160686.0
2021-07-07,39.675,41.025,39.355,40.865,221454.0
2021-07-08,40.2,40.865,39.615,39.655,152185.0
2021-07-09,39.99,40.08,39.095,39.305,160926.0
2021-07-12,39.315,39.79,38.42,39.055,183399.0
2021-07-13,39.115,39.535,38.66,38.885,107468.0
2021-07-14,39.065,40.64,38.955,40.39,215813.0
2021-07-15,40.41,40.71,39.605,39.98,157813.0
2021-07-16,40.03,40.21,39.465,39.825,118496.0
2021-07-19,39.485,39.705,38.6,38.935,152332.0
2021-07-20,39.135,39.845,39.005,39.565,162318.0
2021-07-21,39.715,40.2,39.615,39.815,140048.0
2021-07-22,39.665,40.37,39.115,39.935,111779.0
2021-07-23,39.975,40.89,39.965,40.88,94910.0
2021-07-26,41.045,41.055,40.29,40.54,69631.0
2021-07-27,40.72,41.435,40.45,41.385,144022.0
2021-07-28,41.375,42.31,40.88,41.845,172018.0
2021-07-29,41.885,42.53,41.245,41.525,400015.0
2021-07-30,41.785,43.385,41.785,43.255,242457.0
2021-08-03,43.12,43.615,42.57,43.05,195862.0
2021-08-04,42.88,44.175,42.88,43.985,271846.0
2021-08-05,44.045,44.235,43.325,43.505,172264.0
2021-08-06,43.535,44.33,43.175,43.785,149686.0
2021-08-09,43.745,44.055,43.255,43.665,73572.0
2021-08-10,43.795,44.185,43.395,43.845,122070.0
2021-08-11,43.965,44.135,43.355,43.765,125665.0
2021-08-12,43.875,44.61,43.595,44.57,131060.0
2021-08-13,44.73,44.82,44.3,44.34,55721.0
2021-08-16,44.26,44.68,43.805,44.215,78135.0
2021-08-17,44.065,44.175,43.08,43.195,162027.0
2021-08-18,43.285,43.335,42.13,42.18,154619.0
2021-08-19,42.055,42.49,41.525,42.39,141686.0
2021-08-20,42.48,43.545,42.21,43.14,123390.0
2021-08-23,43.235,43.415,42.8,43.255,150518.0
2021-08-24,43.285,43.705,43.09,43.515,78440.0
2021-08-25,43.555,44.125,43.405,43.575,121711.0
2021-08-26,43.575,43.755,43.375,43.565,77236.0
2021-08-27,43.575,43.975,43.315,43.845,95310.0
2021-08-30,43.865,44.53,43.585,44.235,102274.0
2021-08-31,44.35,45.01,43.785,44.24,187585.0
2021-09-01,43.935,44.4,43.345,43.775,173483.0
2021-09-02,43.775,44.57,43.315,44.32,118241.0
2021-09-03,44.145,45.18,43.855,45.06,131444.0
2021-09-07,45.315,45.625,44.62,44.68,149737.0
2021-09-08,45.22,46.155,44.74,45.995,329214.0
2021-09-09,45.985,46.67,45.705,46.355,127281.0
2021-09-10,46.55,47.2,46.215,46.87,134487.0
2021-09-13,46.87,47.775,46.66,46.85,189369.0
2021-09-14,47.0,47.19,45.475,45.795,231654.0
2021-09-15,45.945,46.51,44.62,44.83,277189.0
2021-09-16,44.73,45.455,44.45,45.445,128767.0
2021-09-17,45.28,46.46,44.78,46.305,253988.0
2021-09-20,45.565,46.355,44.95,45.535,159860.0
2021-09-21,45.765,47.11,45.13,46.84,207978.0
2021-09-22,46.93,48.095,46.83,47.21,176368.0
2021-09-23,47.495,47.625,46.68,47.07,113980.0
2021-09-24,46.91,48.115,46.78,47.605,180007.0
2021-09-27,47.605,48.125,46.64,46.96,220290.0
2021-09-28,46.7,47.545,46.4,46.94,892333.0
2021-09-29,47.18,47.755,46.54,47.38,259934.0
2021-09-30,47.505,47.965,46.74,46.87,340260.0
2021-10-01,47.23,47.575,46.085,47.09,316453.0
2021-10-04,47.23,47.615,45.605,46.235,231923.0
2021-10-05,46.43,47.37,45.905,47.26,200395.0
2021-10-06,46.73,49.0,46.47,48.94,218641.0
2021-10-07,49.24,49.975,48.97,49.34,352114.0
2021-10-08,49.735,49.765,48.225,48.475,216955.0
2021-10-12,49.51,49.665,48.51,49.06,632864.0
2021-10-13,49.645,49.645,48.065,48.81,201837.0
2021-10-14,49.27,49.39,48.205,48.425,197359.0
2021-10-15,48.535,49.03,47.875,48.235,143586.0
2021-10-18,48.345,48.97,47.795,48.77,100607.0
2021-10-19,49.06,49.46,48.615,49.28,186917.0
2021-10-20,49.53,50.115,49.32,49.6,306209.0
2021-10-21,49.67,50.655,49.1,49.945,145298.0
2021-10-22,49.945,51.48,49.58,50.875,190632.0
2021-10-25,50.955,51.32,50.595,50.98,129598.0
2021-10-26,51.02,51.42,50.395,51.18,328401.0
2021-10-27,50.935,51.57,48.98,49.05,264721.0
2021-10-28,49.06,51.34,49.03,50.195,276669.0
2021-10-29,50.245,51.33,49.7,50.665,203661.0
2021-11-01,50.975,51.54,50.675,51.21,106165.0
2021-11-02,51.28,51.7,50.795,51.48,202916.0
2021-11-03,51.76,52.345,50.825,51.32,162506.0
2021-11-04,53.76,53.78,50.085,51.17,384129.0
2021-11-05,50.735,51.13,48.84,49.06,387980.0
2021-11-08,49.935,50.275,48.115,48.495,652826.0
2021-11-09,48.665,48.86,47.47,48.085,408998.0
2021-11-10,48.085,49.56,48.015,48.97,296811.0
2021-11-11,49.23,49.7,48.285,48.555,272558.0
2021-11-12,48.605,49.905,48.505,49.65,157410.0
2021-11-15,49.79,50.105,48.575,48.76,211171.0
2021-11-16,48.97,50.885,48.77,50.265,300136.0
2021-11-17,50.265,51.83,50.145,51.69,268020.0
2021-11-18,51.8,53.125,51.51,52.515,298581.0
2021-11-19,47.61,51.04,47.4,50.765,777624.0
2021-11-22,50.925,51.35,49.28,49.35,305546.0
2021-11-23,49.32,50.775,49.18,50.435,300583.0
2021-11-24,50.355,51.03,49.41,50.915,196474.0
2021-11-25,50.975,51.46,50.425,50.475,50025.0
2021-11-26,49.68,50.885,49.68,49.915,292939.0
2021-11-29,50.605,51.55,50.285,50.955,336288.0
2021-11-30,50.595,50.945,48.98,49.01,432553.0
2021-12-01,48.285,48.78,46.165,46.92,1451772.0
2021-12-02,47.04,49.17,46.84,48.405,669323.0
2021-12-03,48.475,48.655,47.35,47.645,466324.0
2021-12-06,47.955,48.365,47.4,47.795,315898.0
2021-12-07,48.315,48.75,47.695,47.845,275481.0
2021-12-08,47.985,48.495,47.21,47.805,206894.0
2021-12-09,47.765,48.055,47.1,47.26,239950.0
2021-12-10,47.12,47.635,46.68,46.76,162155.0
2021-12-13,46.98,46.99,45.775,46.135,347689.0
2021-12-14,46.125,47.25,45.755,46.185,328598.0
2021-12-15,46.295,46.63,45.495,46.065,260967.0
2021-12-16,46.295,46.64,45.12,45.31,188650.0
2021-12-17,45.795,45.975,44.78,45.435,265535.0
2021-12-20,46.085,46.205,44.48,45.35,181910.0
2021-12-21,45.855,47.03,45.395,46.95,211415.0
2021-12-22,46.91,48.015,46.295,47.785,390339.0
2021-12-23,47.935,48.835,47.745,48.445,186217.0
2021-12-24,48.645,48.79,47.59,48.79,23142.0
2021-12-29,48.035,48.605,47.665,47.845,196294.0
2021-12-30,47.955,48.525,47.39,47.6,135503.0
2021-12-31,47.53,47.825,47.15,47.615,89502.0
2022-01-04,48.175,48.175,46.52,46.95,246213.0
2022-01-05,47.01,47.56,44.75,45.0,342056.0
2022-01-06,44.86,46.185,44.44,45.03,334789.0
2022-01-07,44.98,45.22,43.385,44.42,320761.0
2022-01-10,44.105,44.29,42.9,43.585,344773.0
2022-01-11,43.605,43.755,42.76,43.415,293413.0
2022-01-12,43.775,43.995,43.03,43.405,326989.0
2022-01-13,43.565,44.67,43.02,44.155,383064.0
2022-01-14,43.815,44.63,42.22,42.7,650348.0
2022-01-17,42.73,43.3,42.52,43.14,221985.0
2022-01-18,42.75,42.95,41.715,41.835,427300.0
2022-01-19,41.955,42.36,41.065,41.095,510775.0
2022-01-20,41.445,41.905,40.26,40.35,430060.0
2022-01-21,40.08,40.49,39.385,39.555,312008.0
2022-01-24,38.715,40.92,38.52,40.89,486426.0
2022-01-25,40.34,40.84,39.735,40.36,297926.0
2022-01-26,40.88,41.515,40.19,40.41,317384.0
2022-01-27,40.86,41.225,39.535,39.635,298005.0
2022-01-28,39.755,40.42,39.035,40.36,285756.0
2022-01-31,40.33,41.615,39.96,41.585,268763.0
2022-02-01,41.845,42.36,41.285,42.33,339165.0
2022-02-02,42.52,42.61,41.135,41.275,384433.0
2022-02-03,40.77,41.225,39.525,39.795,337948.0
2022-02-04,40.06,40.43,39.745,40.1,184566.0
2022-02-07,40.14,40.64,39.705,40.09,287907.0
2022-02-08,40.14,40.64,39.755,40.39,159070.0
2022-02-09,40.74,41.685,40.51,41.515,265768.0
2022-02-10,42.065,42.59,40.39,41.055,543532.0
2022-02-11,41.295,41.325,38.44,39.315,667293.0
2022-02-14,39.265,39.575,38.02,38.1,429526.0
2022-02-15,38.745,39.005,37.73,37.85,520842.0
2022-02-16,37.73,37.79,36.465,37.185,760655.0
2022-02-17,37.025,37.86,36.475,36.525,399181.0
2022-02-18,36.605,36.915,35.54,36.13,301399.0
2022-02-22,35.92,36.345,35.465,35.92,323576.0
2022-02-23,36.23,36.25,34.985,35.065,316864.0
2022-02-24,34.385,36.355,34.155,36.24,337124.0
2022-02-25,36.365,37.125,35.79,36.905,424618.0
2022-02-28,36.745,37.225,36.25,36.905,319342.0
2022-03-01,36.945,37.53,36.805,37.035,211653.0
2022-03-02,37.205,37.89,37.005,37.025,217904.0
2022-03-03,37.365,37.66,36.21,36.375,281784.0
2022-03-04,36.19,36.935,35.59,35.7,394283.0
2022-03-07,35.64,35.68,33.43,33.56,577394.0
2022-03-08,33.46,35.59,33.11,35.3,843047.0
2022-03-09,35.92,37.56,35.66,36.475,559349.0
2022-03-10,35.89,36.725,35.51,36.575,277450.0
2022-03-11,36.795,37.005,35.46,36.295,268179.0
2022-03-14,36.405,37.075,35.21,35.91,199058.0
2022-03-15,35.89,37.58,35.59,36.17,288982.0
2022-03-16,36.545,38.43,36.315,37.47,354482.0
2022-03-17,37.355,37.83,36.905,37.59,240218.0
2022-03-18,37.74,38.995,37.365,38.675,339734.0
2022-03-21,38.695,39.105,38.32,38.755,182067.0
2022-03-22,39.045,39.55,38.37,38.42,223711.0
2022-03-23,38.22,39.485,37.95,38.905,262308.0
2022-03-24,38.995,39.455,38.3,38.58,174148.0
2022-03-25,38.61,38.815,38.14,38.47,195078.0
2022-03-28,38.61,40.17,38.51,40.12,196613.0
2022-03-29,40.63,41.455,40.13,40.3,286868.0
2022-03-30,40.24,40.38,39.395,39.545,281394.0
2022-03-31,39.775,40.78,39.595,40.49,244319.0
2022-04-01,40.97,41.055,40.03,40.18,245820.0
2022-04-04,40.3,40.46,39.185,39.265,196698.0
2022-04-05,39.395,39.455,38.36,38.645,302176.0
2022-04-06,38.51,38.695,37.85,38.6,186557.0
2022-04-07,38.59,41.625,38.51,41.545,540935.0
2022-04-08,41.265,41.825,40.54,40.77,265730.0
2022-04-11,40.83,41.435,40.07,40.92,280417.0
2022-04-12,41.145,41.445,40.67,40.83,268196.0
2022-04-13,40.95,42.185,40.84,41.375,302007.0
2022-04-14,41.5,42.135,41.15,41.27,214119.0
2022-04-18,41.27,41.29,40.65,41.13,257381.0
2022-04-19,41.46,42.24,40.92,42.085,363279.0
2022-04-20,42.175,42.585,41.37,41.755,377923.0
2022-04-21,42.245,42.325,41.39,41.605,277712.0
2022-04-22,41.43,41.835,39.335,39.365,477420.0
2022-04-25,39.195,39.805,38.585,39.165,405331.0
2022-04-26,39.065,40.39,38.92,39.665,348829.0
2022-04-27,39.825,40.77,39.815,40.58,289175.0
2022-04-28,41.02,41.46,40.165,40.78,189044.0
2022-04-29,40.58,40.64,38.5,38.55,278307.0
2022-05-02,38.57,39.095,37.94,38.53,350036.0
2022-05-03,38.53,38.75,37.81,37.91,489232.0
2022-05-04,38.16,38.16,36.35,37.385,356940.0
2022-05-05,37.85,39.835,36.655,36.865,391249.0
2022-05-06,36.735,38.08,36.08,37.98,278623.0
2022-05-09,37.435,37.9,36.28,36.395,313711.0
2022-05-10,37.045,37.465,35.96,36.705,207287.0
2022-05-11,36.625,36.975,35.21,35.25,239874.0
2022-05-12,35.095,35.45,34.155,34.725,287891.0
2022-05-13,35.36,36.675,34.915,36.04,525867.0
2022-05-16,36.04,36.965,35.74,36.715,377829.0
2022-05-17,37.365,37.415,36.35,36.855,271213.0
2022-05-18,36.525,36.855,35.47,35.66,378881.0
2022-05-19,35.63,37.045,35.19,36.24,241809.0
2022-05-20,36.675,37.445,36.35,37.395,319318.0
2022-05-24,37.82,38.31,37.055,37.74,292445.0
2022-05-25,37.69,38.48,36.395,37.235,298753.0
2022-05-26,37.475,38.45,37.225,37.85,321368.0
2022-05-27,38.06,38.985,38.05,38.91,207636.0
2022-05-30,39.295,40.015,38.1,39.635,178314.0
2022-05-31,39.155,39.195,38.28,38.45,371420.0
2022-06-01,38.64,38.92,38.13,38.84,324828.0
2022-06-02,38.87,39.795,38.65,39.705,269860.0
2022-06-03,39.335,39.775,39.125,39.575,197176.0
2022-06-06,39.765,40.54,39.655,40.185,253176.0
2022-06-07,40.065,40.125,39.285,39.795,129470.0
2022-06-08,39.775,39.795,37.93,38.19,245994.0
2022-06-09,38.07,38.35,37.145,37.415,183998.0
2022-06-10,36.915,37.355,35.96,36.24,479955.0
2022-06-13,35.25,35.85,34.725,34.965,251213.0
2022-06-14,35.23,35.56,33.965,34.005,287396.0
2022-06-15,34.255,34.685,33.62,34.295,219673.0
2022-06-16,33.865,34.725,31.585,31.875,368357.0
2022-06-17,32.035,32.525,31.445,32.265,239595.0
2022-06-20,32.68,33.24,32.125,32.97,100285.0
2022-06-21,32.9,33.73,32.465,33.01,157414.0
2022-06-22,32.67,33.58,32.465,33.15,292958.0
2022-06-23,33.34,34.965,33.22,34.865,329395.0
2022-06-24,35.19,35.715,34.955,35.13,269512.0
2022-06-27,35.33,35.84,34.925,34.995,166982.0
2022-06-28,35.23,35.57,33.8,33.81,269205.0
2022-06-29,33.905,34.145,33.14,33.72,450829.0
2022-06-30,33.27,33.53,32.51,33.03,491994.0
2022-07-04,32.89,33.73,32.89,33.61,98375.0
2022-07-05,33.21,33.38,31.965,33.09,458398.0
2022-07-06,33.07,33.75,33.05,33.38,522839.0
2022-07-07,33.53,34.025,33.01,33.77,420345.0
2022-07-08,33.59,33.925,33.23,33.33,189382.0
2022-07-11,33.19,33.48,32.155,32.415,388091.0
2022-07-12,32.255,32.68,31.835,32.385,308605.0
2022-07-13,31.865,32.225,31.625,31.895,287795.0
2022-07-14,31.535,32.355,31.525,32.275,362999.0
2022-07-15,32.575,32.835,32.365,32.545,227614.0
2022-07-18,32.785,33.35,32.415,32.585,163108.0
2022-07-19,32.965,33.4,32.445,33.29,165866.0
2022-07-20,33.38,34.26,33.115,34.15,223091.0
2022-07-21,34.08,34.875,34.08,34.635,160670.0
2022-07-22,34.805,35.105,34.35,35.025,185206.0
2022-07-25,34.995,35.255,34.42,34.955,117406.0
2022-07-26,34.815,34.875,34.01,34.14,104793.0
2022-07-27,34.46,35.145,34.38,35.035,268388.0
2022-07-28,35.315,35.785,34.125,35.715,485036.0
2022-07-29,35.845,36.5,35.095,35.315,317648.0
2022-08-02,35.125,35.685,34.875,35.565,156706.0
2022-08-03,35.865,36.68,35.435,36.49,215038.0
2022-08-04,36.59,36.91,36.33,36.5,125012.0
2022-08-05,36.19,36.93,36.18,36.87,158581.0
2022-08-08,36.99,37.585,36.89,37.18,175742.0
2022-08-09,37.02,37.39,36.12,36.25,151372.0
2022-08-10,36.63,37.04,36.29,36.64,192780.0
2022-08-11,36.86,37.415,36.6,36.75,180822.0
2022-08-12,36.92,37.38,36.87,37.38,123371.0
2022-08-15,37.28,37.645,37.17,37.485,130094.0
2022-08-16,37.465,38.475,37.08,37.855,170140.0
2022-08-17,37.625,37.945,37.17,37.735,313939.0
2022-08-18,37.795,38.015,37.37,37.675,147565.0
2022-08-19,37.445,37.715,37.01,37.405,140319.0
2022-08-22,36.91,37.14,36.43,36.58,159551.0
2022-08-23,36.5,36.64,36.08,36.31,188554.0
2022-08-24,36.37,37.595,36.37,37.34,189293.0
2022-08-25,37.545,37.965,37.33,37.805,240360.0
2022-08-26,37.885,37.885,36.73,36.75,165529.0
2022-08-29,36.47,37.0,36.34,36.82,101770.0
2022-08-30,36.88,37.21,36.59,36.86,158154.0
2022-08-31,36.96,37.435,36.58,36.87,257936.0
2022-09-01,37.36,38.585,37.19,38.325,1000176.0
2022-09-02,38.595,38.82,37.2,37.575,359800.0
2022-09-06,37.755,38.025,37.08,37.425,314920.0
2022-09-07,37.455,38.045,37.19,37.675,339157.0
2022-09-08,37.455,37.875,37.34,37.635,305767.0
2022-09-09,38.075,39.55,37.805,39.51,423969.0
2022-09-12,39.61,40.18,39.21,39.8,421051.0
2022-09-13,39.07,39.89,39.07,39.4,300030.0
2022-09-14,39.54,39.84,39.19,39.46,449688.0
2022-09-15,39.44,39.78,38.515,38.675,359284.0
2022-09-16,38.205,38.365,36.79,36.97,657229.0
2022-09-19,36.7,37.565,36.66,37.425,276127.0
2022-09-20,37.28,37.985,37.23,37.645,200174.0
2022-09-21,37.645,38.295,37.425,37.435,210038.0
2022-09-22,37.32,37.835,35.665,35.955,260618.0
2022-09-23,35.605,35.785,34.865,35.435,239028.0
2022-09-26,35.305,35.955,35.105,35.265,236413.0
2022-09-27,35.525,35.675,34.5,34.605,354187.0
2022-09-28,34.45,35.835,34.24,35.645,426717.0
2022-09-29,35.385,35.735,34.795,35.105,173945.0
2022-09-30,35.185,35.355,34.615,34.785,312621.0
2022-10-03,35.155,35.615,34.44,35.125,279549.0
2022-10-04,35.655,37.07,35.645,36.88,261876.0
2022-10-05,36.41,37.18,36.41,36.99,210552.0
2022-10-06,36.86,37.415,35.545,36.45,356782.0
2022-10-07,35.885,36.25,33.84,33.86,440724.0
2022-10-11,33.65,34.11,33.33,33.57,279167.0
2022-10-12,33.46,33.84,33.2,33.38,162865.0
2022-10-13,32.625,33.86,32.155,33.65,183063.0
2022-10-14,33.94,34.31,33.035,33.125,161025.0
2022-10-17,33.665,34.53,33.395,34.51,198674.0
2022-10-18,35.21,35.535,34.98,35.28,185588.0
2022-10-19,35.03,35.395,34.68,35.14,156713.0
2022-10-20,34.99,35.1,34.19,34.37,146156.0
2022-10-21,34.69,35.515,34.24,35.455,254903.0
2022-10-24,35.705,36.115,35.08,35.635,208075.0
2022-10-25,35.445,36.715,35.14,36.205,278566.0
2022-10-26,36.005,36.635,35.445,35.455,270579.0
2022-10-27,35.815,36.515,35.485,35.505,243036.0
2022-10-28,35.595,36.155,35.2,36.125,240158.0
2022-10-31,35.975,36.735,35.895,36.655,511445.0
2022-11-01,37.17,37.38,35.825,35.995,184602.0
2022-11-02,35.835,36.535,35.345,35.535,223947.0
2022-11-03,35.955,35.965,34.23,34.81,920704.0
2022-11-04,35.23,35.25,33.405,33.565,392165.0
2022-11-07,33.8,34.55,33.725,34.47,266896.0
2022-11-08,34.56,34.56,33.77,34.49,179984.0
2022-11-09,34.21,34.68,34.02,34.07,152951.0
2022-11-10,34.98,36.025,34.73,35.885,386528.0
2022-11-11,35.935,37.5,35.935,37.38,647638.0
2022-11-14,37.31,37.58,35.705,35.735,190030.0
2022-11-15,36.365,36.855,35.635,35.765,150091.0
2022-11-16,35.645,36.455,35.485,36.195,179713.0
2022-11-17,35.915,36.055,35.375,35.685,157780.0
2022-11-18,36.185,36.99,35.955,36.9,176950.0
2022-11-21,36.865,37.13,36.575,36.94,185917.0
2022-11-22,36.865,37.91,36.865,37.85,222632.0
2022-11-23,37.94,38.825,37.92,38.585,196113.0
2022-11-24,38.625,38.625,38.21,38.535,33977.0
2022-11-25,38.435,38.795,38.225,38.4,105753.0
2022-11-28,38.3,38.745,37.95,38.1,165169.0
2022-11-29,38.06,38.35,37.65,38.1,182761.0
2022-11-30,38.15,38.875,37.75,38.875,395718.0
2022-12-01,39.025,39.875,38.445,39.505,257880.0
2022-12-02,39.215,39.815,38.785,39.565,159156.0
2022-12-05,39.275,39.555,38.675,38.835,119218.0
2022-12-06,38.825,39.165,37.68,38.2,160247.0
2022-12-07,38.21,38.43,37.89,37.96,116345.0
2022-12-08,38.05,38.515,37.68,38.34,140821.0
2022-12-09,38.27,38.905,38.11,38.34,160265.0
2022-12-12,38.515,38.805,38.15,38.675,194421.0
2022-12-13,39.445,39.735,38.675,38.995,208568.0
2022-12-14,39.115,40.05,38.815,39.205,196505.0
2022-12-15,38.585,39.395,38.505,39.125,285553.0
2022-12-16,38.855,39.055,38.29,38.635,243362.0
2022-12-19,38.605,38.745,37.9,38.09,197762.0
2022-12-20,37.9,38.3,37.83,38.01,141721.0
2022-12-21,38.32,38.775,37.91,38.28,164693.0
2022-12-22,38.01,38.3,37.74,38.09,142330.0
2022-12-23,38.02,38.23,37.79,38.2,72123.0
2022-12-28,37.95,39.085,37.95,38.825,144329.0
2022-12-29,38.975,40.005,38.805,39.835,181094.0
2022-12-30,39.495,39.905,38.745,39.415,249824.0
2023-01-03,39.835,40.49,39.715,39.985,188102.0
2023-01-04,40.17,41.17,39.635,40.82,235765.0
2023-01-05,40.74,41.18,40.17,41.09,139113.0
2023-01-06,41.36,42.435,41.1,42.295,214508.0
2023-01-09,42.485,42.505,41.07,41.12,136843.0
2023-01-10,41.05,41.06,40.06,40.86,309079.0
2023-01-11,40.95,41.24,39.815,40.35,313109.0
2023-01-12,40.53,40.53,39.635,39.765,264605.0
2023-01-13,39.485,40.52,39.145,40.43,163021.0
2023-01-16,40.61,41.18,40.37,41.03,70606.0
2023-01-17,40.92,41.49,40.79,40.84,316901.0
2023-01-18,40.88,40.88,40.145,40.435,275977.0
2023-01-19,40.125,41.09,40.085,40.76,377156.0
2023-01-20,40.89,41.86,40.535,41.67,258645.0
2023-01-23,41.83,42.635,41.67,42.23,254749.0
2023-01-24,42.18,42.685,41.92,42.21,371763.0
2023-01-25,41.8,42.325,41.63,42.11,497378.0
2023-01-26,42.31,42.31,40.345,41.13,434206.0
2023-01-27,41.0,41.99,40.375,41.83,288924.0
2023-01-30,41.51,41.79,41.13,41.17,157581.0
2023-01-31,41.17,41.46,40.555,40.94,269036.0
2023-02-01,40.79,41.48,40.535,41.3,284851.0
2023-02-02,41.54,42.705,41.42,42.3,247416.0
2023-02-03,41.88,42.23,41.76,42.0,179540.0
2023-02-06,41.65,42.15,41.49,42.0,170468.0
2023-02-07,41.93,42.655,41.7,42.505,227619.0
2023-02-08,42.365,42.925,42.16,42.585,176860.0
2023-02-09,42.875,43.015,42.25,42.335,339574.0
2023-02-10,42.04,42.485,41.6,42.32,323077.0
2023-02-13,42.485,42.765,42.1,42.445,237647.0
2023-02-14,42.3,42.675,41.53,41.84,133905.0
2023-02-15,41.71,42.32,41.69,42.08,163542.0
2023-02-16,41.6,42.465,41.51,42.07,165907.0
2023-02-17,41.92,42.325,41.55,41.65,224650.0
2023-02-21,41.44,41.45,39.855,40.275,301445.0
2023-02-22,40.6,43.775,40.6,42.525,643681.0
2023-02-23,42.385,42.735,41.37,41.63,291189.0
2023-02-24,41.47,41.84,41.2,41.7,256907.0
2023-02-27,42.02,42.445,41.19,41.5,164149.0
2023-02-28,41.51,41.85,40.93,41.36,407138.0
2023-03-01,41.22,41.6,40.295,41.59,536916.0
2023-03-02,41.33,42.415,41.13,42.395,704486.0
2023-03-03,42.605,42.955,42.11,42.685,739211.0
2023-03-06,42.945,43.935,42.675,43.665,272091.0
2023-03-07,43.795,45.03,43.555,44.86,583455.0
2023-03-08,44.83,45.07,44.2,44.53,296581.0
2023-03-09,44.64,45.885,44.54,45.0,577099.0
2023-03-10,44.99,45.21,43.955,44.3,433259.0
2023-03-13,43.435,43.915,42.795,43.375,574074.0
2023-03-14,43.255,45.3,42.575,44.27,636189.0
2023-03-15,43.395,44.28,43.225,44.05,433932.0
2023-03-16,43.965,45.64,43.425,45.37,325577.0
2023-03-17,45.2,45.57,44.63,44.92,325878.0
2023-03-20,44.88,45.46,44.38,45.26,182343.0
2023-03-21,45.71,45.71,45.05,45.1,163859.0
2023-03-22,45.07,45.07,44.45,44.46,170731.0
2023-03-23,44.66,45.47,44.08,44.44,147102.0
2023-03-24,44.29,44.66,44.015,44.53,123471.0
2023-03-27,44.84,45.12,43.875,44.19,185026.0
2023-03-28,44.24,44.56,44.05,44.51,85715.0
2023-03-29,44.86,45.32,44.68,45.16,146072.0
2023-03-30,45.48,46.625,44.98,46.255,251959.0
2023-03-31,46.335,47.075,46.185,46.465,163935.0
2023-04-03,46.325,46.485,45.925,46.185,193758.0
2023-04-04,46.405,46.515,45.37,45.775,138736.0
2023-04-05,45.7,45.975,45.33,45.48,159532.0
2023-04-06,45.77,46.095,45.52,45.815,162987.0
2023-04-10,45.75,46.255,45.55,46.095,194659.0
2023-04-11,46.105,46.635,45.925,46.465,201016.0
2023-04-12,46.735,46.995,46.395,46.795,170889.0
2023-04-13,46.885,47.165,46.525,47.005,165879.0
2023-04-14,47.015,47.165,46.02,46.19,186131.0
2023-04-17,46.13,46.73,45.89,46.21,260626.0
2023-04-18,46.26,46.76,45.65,46.02,144868.0
2023-04-19,45.84,46.67,45.63,46.64,255728.0
2023-04-20,46.39,47.035,45.89,46.905,192901.0
2023-04-21,47.025,47.345,46.23,47.175,224404.0
2023-04-24,47.155,47.995,47.035,47.365,263757.0
2023-04-25,47.245,47.245,46.51,46.69,298709.0
2023-04-26,46.76,46.945,45.33,45.5,196751.0
2023-04-27,45.75,45.88,44.795,45.65,316082.0
2023-04-28,47.095,49.44,47.095,49.08,517007.0
2023-05-01,49.07,49.61,48.535,49.5,310932.0
2023-05-02,49.52,50.26,49.45,49.98,273716.0
2023-05-03,50.13,50.43,49.73,49.83,196656.0
2023-05-04,49.62,50.0,47.475,47.895,335934.0
2023-05-05,48.245,48.455,47.255,47.515,498254.0
2023-05-08,47.505,48.77,47.435,48.72,254914.0
2023-05-09,48.565,50.11,48.155,49.93,463103.0
2023-05-10,50.28,50.945,49.87,50.22,542997.0
2023-05-11,50.26,51.055,50.16,50.925,308757.0
2023-05-12,51.075,51.435,50.37,50.915,337112.0
2023-05-15,51.015,51.205,50.37,50.51,227918.0
2023-05-16,50.36,50.725,49.78,50.35,240668.0
2023-05-17,50.55,50.865,49.54,50.13,180384.0
2023-05-18,48.585,50.29,48.365,50.14,409345.0
2023-05-19,50.22,50.625,49.92,50.24,402914.0
2023-05-23,50.22,50.23,49.18,49.56,561106.0
2023-05-24,49.27,49.45,48.87,49.22,165129.0
2023-05-25,49.31,49.96,48.97,49.45,194920.0
2023-05-26,49.52,49.97,49.47,49.72,193246.0
2023-05-29,49.72,50.4,49.09,50.16,74117.0
2023-05-30,50.17,50.49,49.65,49.98,351169.0
2023-05-31,49.94,50.19,48.79,48.87,700100.0
2023-06-01,48.84,49.595,48.245,49.5,361658.0
2023-06-02,49.75,50.945,49.57,50.27,312750.0
2023-06-05,50.2,50.945,50.11,50.26,178553.0
2023-06-06,50.12,50.925,49.73,49.87,197175.0
2023-06-07,49.84,49.9,48.475,48.96,276736.0
2023-06-08,49.05,49.67,48.82,49.19,277377.0
2023-06-09,49.31,49.84,48.455,49.56,288352.0
2023-06-12,49.57,50.49,49.44,50.48,260922.0
2023-06-13,50.685,50.865,48.87,49.2,322846.0
2023-06-14,49.05,50.1,48.79,49.88,174388.0
2023-06-15,49.77,49.88,48.87,49.4,237290.0
2023-06-16,49.64,49.83,48.74,49.08,413799.0
2023-06-19,48.97,49.81,48.77,48.91,32466.0
2023-06-20,48.675,49.46,48.615,49.14,154194.0
2023-06-21,49.08,49.15,48.295,48.82,129752.0
2023-06-22,48.625,49.06,48.115,48.295,185297.0
2023-06-23,48.155,48.565,47.945,48.405,176792.0
2023-06-26,48.365,48.94,48.205,48.87,300698.0
2023-06-27,48.97,49.76,48.665,49.48,174848.0
2023-06-28,49.62,50.01,49.39,49.94,191950.0
2023-06-29,49.78,50.59,49.76,50.44,145183.0
2023-06-30,50.58,51.425,50.53,51.305,243105.0
2023-07-04,51.355,51.705,51.115,51.615,61633.0
2023-07-05,51.605,51.865,51.075,51.465,234396.0
2023-07-06,51.245,51.38,50.685,51.235,137396.0
2023-07-07,50.975,51.315,50.895,50.915,119999.0
2023-07-10,51.005,51.475,50.51,50.685,135814.0
2023-07-11,50.635,50.685,49.175,49.35,317278.0
2023-07-12,49.56,50.0,48.465,48.81,238255.0
2023-07-13,48.9,49.23,48.085,48.515,224238.0
2023-07-14,48.535,49.77,48.365,49.605,579232.0
2023-07-17,49.595,49.975,49.365,49.485,118067.0
2023-07-18,49.385,49.885,48.555,48.695,133998.0
2023-07-19,48.915,49.715,48.28,48.705,176654.0
2023-07-20,48.645,49.445,48.315,49.445,163597.0
2023-07-21,49.665,50.21,49.24,49.335,161767.0
2023-07-24,49.085,50.08,48.605,49.135,135566.0
2023-07-25,49.055,49.195,48.085,48.145,201240.0
2023-07-26,48.085,48.525,47.59,47.72,286294.0
2023-07-27,47.66,47.965,44.385,45.89,1193451.0
2023-07-28,46.23,46.57,44.825,45.475,507160.0
2023-07-31,45.395,45.9,44.125,44.925,420835.0
2023-08-01,45.065,46.19,45.045,45.245,746492.0
2023-08-02,44.955,45.435,44.245,44.585,401706.0
2023-08-03,44.885,45.385,43.845,44.075,384982.0
2023-08-04,44.105,44.935,43.695,44.075,422739.0
2023-08-08,44.365,45.195,44.105,44.895,260226.0
2023-08-09,45.055,45.555,43.805,44.285,336908.0
2023-08-10,44.245,44.605,43.765,44.035,412441.0
2023-08-11,44.075,44.975,43.645,44.085,318831.0
2023-08-14,44.185,44.865,43.895,44.265,225009.0
2023-08-15,44.005,44.545,43.855,44.115,166808.0
2023-08-16,44.095,45.405,43.645,45.205,307742.0
2023-08-17,45.205,45.535,44.585,45.235,325578.0
2023-08-18,45.085,46.58,45.045,45.99,386626.0
2023-08-21,45.97,46.22,44.785,45.375,167565.0
2023-08-22,45.385,46.01,45.055,45.93,222643.0
2023-08-23,45.99,46.79,45.285,45.335,186318.0
2023-08-24,45.395,45.705,44.225,44.285,189796.0
2023-08-25,44.425,44.735,43.775,43.855,209829.0
2023-08-28,43.755,44.225,43.61,44.135,139424.0
2023-08-29,44.055,44.385,43.31,43.855,278152.0
2023-08-30,43.855,44.155,43.5,43.925,201140.0
2023-08-31,43.995,44.145,43.27,43.685,181994.0
2023-09-01,43.835,44.515,43.685,44.045,186443.0
2023-09-05,44.145,44.425,43.4,44.315,189976.0
2023-09-06,44.315,44.355,43.805,43.935,145908.0
2023-09-07,43.955,44.825,43.765,44.565,156849.0
2023-09-08,44.665,44.665,43.845,43.975,91078.0
2023-09-11,43.945,44.865,43.635,44.805,106748.0
2023-09-12,44.695,45.175,44.615,44.865,143893.0
2023-09-13,44.915,45.655,44.545,45.475,277146.0
2023-09-14,45.645,46.0,45.235,45.525,177493.0
2023-09-15,45.515,46.08,45.025,45.555,172441.0
2023-09-18,45.515,46.42,44.905,45.98,230262.0
2023-09-19,45.96,46.26,45.035,45.085,400890.0
2023-09-20,45.325,45.395,44.475,44.845,184843.0
2023-09-21,44.615,44.785,44.185,44.475,207522.0
2023-09-22,44.665,44.665,43.6,44.275,130480.0
2023-09-25,44.255,45.325,44.165,44.905,142847.0
2023-09-26,44.635,45.285,44.495,44.995,362343.0
2023-09-27,45.085,45.205,43.41,43.45,190401.0
2023-09-28,43.39,43.645,42.85,42.97,256192.0
2023-09-29,43.11,43.52,42.93,43.03,168906.0
2023-10-02,42.9,43.3,42.58,42.67,290395.0
2023-10-03,42.54,42.64,42.09,42.44,166197.0
2023-10-04,42.46,43.67,42.44,43.36,157974.0
2023-10-05,43.31,44.585,43.31,44.335,250596.0
2023-10-06,44.185,45.025,44.045,44.405,160092.0
2023-10-10,44.245,45.195,43.995,44.805,138222.0
2023-10-11,44.955,45.285,43.875,43.935,159489.0
2023-10-12,43.945,44.435,41.92,42.44,187476.0
2023-10-13,42.425,42.86,41.095,41.325,281909.0
2023-10-16,41.355,42.065,40.935,41.955,268304.0
2023-10-17,41.785,42.84,41.775,42.255,174378.0
2023-10-18,41.905,41.915,40.985,41.605,221008.0
2023-10-19,41.595,41.895,41.085,41.145,209855.0
2023-10-20,41.295,41.765,40.935,41.125,168076.0
2023-10-23,40.815,41.125,40.475,40.715,131901.0
2023-10-24,40.565,41.145,40.07,40.21,234042.0
2023-10-25,40.01,40.835,39.95,40.525,159504.0
2023-10-26,40.545,40.755,39.02,39.13,314413.0
2023-10-27,39.07,39.59,38.9,39.01,334407.0
2023-10-30,39.19,39.8,38.94,39.79,204247.0
2023-10-31,39.96,40.28,39.44,39.87,149232.0
2023-11-01,39.82,40.18,39.42,40.0,195151.0
2023-11-02,39.59,40.645,38.69,38.8,629748.0
2023-11-03,38.96,41.275,38.96,40.795,411887.0
2023-11-06,41.205,42.135,39.21,39.33,357787.0
2023-11-07,39.35,40.635,38.91,39.84,186883.0
2023-11-08,39.91,40.27,38.87,39.59,147203.0
2023-11-09,39.78,40.12,39.03,39.21,156612.0
2023-11-10,39.3,39.77,38.99,39.55,123044.0
2023-11-13,39.27,39.68,39.03,39.46,116302.0
2023-11-14,39.91,42.015,39.76,41.815,274501.0
2023-11-15,41.825,42.385,41.525,41.645,150532.0
2023-11-16,41.705,42.145,41.215,41.265,107329.0
2023-11-17,41.385,41.515,41.095,41.275,127430.0
2023-11-20,41.125,41.455,40.905,41.095,77427.0
2023-11-21,41.075,41.155,39.8,40.27,195293.0
2023-11-22,40.545,41.015,39.92,40.01,141490.0
2023-11-23,40.27,40.505,39.77,39.77,35933.0
2023-11-24,39.63,40.14,39.51,39.96,81587.0
2023-11-27,39.52,39.85,38.73,38.77,191164.0
2023-11-28,38.58,38.84,37.135,37.175,271579.0
2023-11-29,37.315,37.485,36.485,37.255,523729.0
2023-11-30,37.415,39.08,37.355,38.86,285101.0
2023-12-01,38.7,40.375,38.665,39.84,261465.0
2023-12-04,39.62,40.25,39.24,39.26,158847.0
2023-12-05,39.26,39.68,38.76,39.11,179359.0
2023-12-06,39.35,39.71,38.86,39.52,181765.0
2023-12-07,39.58,40.1,38.49,38.86,161891.0
2023-12-08,38.73,39.11,38.3,38.57,244066.0
2023-12-11,38.48,39.34,38.26,39.01,170028.0
2023-12-12,38.96,40.885,38.91,40.865,255791.0
2023-12-13,40.775,43.08,40.695,42.815,465758.0
2023-12-14,42.99,44.56,42.98,43.27,427976.0
2023-12-15,43.0,43.96,42.715,43.83,335867.0
2023-12-18,43.78,44.09,43.25,43.9,149565.0
2023-12-19,44.23,44.35,43.5,43.8,173953.0
2023-12-20,43.67,44.38,43.49,43.71,200569.0
2023-12-21,44.13,44.35,43.82,44.19,181238.0
2023-12-22,44.38,44.845,44.09,44.11,110304.0
2023-12-27,44.84,45.395,44.49,45.375,137655.0
2023-12-28,45.345,45.755,44.92,45.625,97809.0
2023-12-29,45.535,46.005,45.505,45.615,171160.0
2024-01-02,45.485,45.835,44.53,44.99,133764.0
2024-01-03,44.76,45.13,42.88,43.38,277158.0
2024-01-04,43.28,43.75,43.25,43.36,126427.0
2024-01-05,43.25,43.43,42.88,43.1,123909.0
2024-01-08,43.21,44.19,42.87,44.18,109666.0
2024-01-09,43.95,44.47,43.47,43.53,130748.0
2024-01-10,43.5,44.06,43.3,43.7,145079.0
2024-01-11,43.7,43.75,43.19,43.68,95006.0
2024-01-12,43.7,44.15,43.38,43.68,75221.0
2024-01-15,43.84,44.45,43.49,44.37,51646.0
2024-01-16,43.425,44.235,43.305,43.945,98191.0
2024-01-17,43.445,44.155,43.375,43.765,104806.0
2024-01-18,43.865,45.89,43.725,45.58,212273.0
2024-01-19,45.22,45.3,44.255,45.2,241193.0
2024-01-22,45.3,45.7,44.86,45.16,151423.0
2024-01-23,45.34,45.87,45.22,45.48,132493.0
2024-01-24,45.62,45.9,44.5,45.1,137528.0
2024-01-25,45.32,45.86,44.78,44.95,100899.0
2024-01-26,44.93,45.23,44.6,45.08,90300.0
2024-01-29,44.92,45.4,44.55,44.93,120670.0
2024-01-30,44.75,45.61,44.49,45.49,235548.0
2024-01-31,45.57,46.05,45.36,45.6,296871.0
2024-02-01,45.91,46.84,45.59,46.81,132276.0
2024-02-02,46.72,47.935,46.42,47.845,199620.0
2024-02-05,47.685,48.615,47.645,48.335,187048.0
2024-02-06,48.185,48.705,47.205,47.515,174077.0
2024-02-07,47.535,48.035,47.385,47.885,100430.0
2024-02-08,47.925,48.285,47.185,47.405,160237.0
2024-02-09,47.405,47.625,46.92,47.335,166792.0
2024-02-12,47.465,47.515,47.03,47.315,78813.0
2024-02-13,46.71,47.755,46.42,47.275,278437.0
2024-02-14,47.595,48.705,47.565,48.585,165713.0
2024-02-15,48.625,48.965,48.115,48.915,131927.0
2024-02-16,48.655,49.805,48.215,49.765,137565.0
2024-02-20,49.295,50.06,48.535,49.175,271176.0
2024-02-21,48.165,49.225,45.64,47.815,451863.0
2024-02-22,48.065,48.435,47.06,47.465,271728.0
2024-02-23,47.515,48.165,47.265,48.015,162874.0
2024-02-26,47.945,49.655,47.945,49.595,205463.0
2024-02-27,49.635,49.935,47.885,48.105,244930.0
2024-02-28,47.915,48.685,47.915,48.225,105259.0
2024-02-29,47.895,49.275,47.565,48.845,440615.0
2024-03-01,48.675,49.245,47.395,48.075,235138.0
2024-03-04,47.965,48.245,47.06,47.765,213125.0
2024-03-05,47.725,47.815,46.55,47.345,179948.0
2024-03-06,47.405,47.665,46.545,47.135,304676.0
2024-03-07,47.215,47.495,46.62,47.415,248274.0
2024-03-08,47.395,47.665,46.44,46.82,296188.0
2024-03-11,46.84,47.325,46.28,46.92,134032.0
2024-03-12,47.395,47.415,46.03,47.0,156417.0
2024-03-13,46.82,47.09,46.48,46.69,155097.0
2024-03-14,46.56,47.135,45.63,46.13,185340.0
2024-03-15,46.12,46.37,45.34,45.65,248446.0
2024-03-18,45.91,46.5,45.41,46.0,188382.0
2024-03-19,46.08,47.345,45.98,47.295,268808.0
2024-03-20,47.135,47.815,46.91,47.625,222326.0
2024-03-21,47.735,48.085,47.325,47.395,108576.0
2024-03-22,47.515,48.045,47.195,48.025,113755.0
2024-03-25,47.795,48.165,46.84,46.97,188527.0
2024-03-26,46.99,47.425,45.6,45.7,300310.0
2024-03-27,45.92,47.265,45.5,47.235,321431.0
2024-03-28,46.87,47.515,46.56,46.63,165258.0
2024-04-01,46.62,47.06,46.19,46.79,147706.0
2024-04-02,46.33,46.79,45.38,45.54,256651.0
2024-04-03,45.49,46.15,45.32,45.44,147183.0
2024-04-04,45.83,46.47,45.465,45.59,136207.0
2024-04-05,45.62,46.9,45.43,46.58,150901.0
2024-04-08,46.92,48.135,46.77,47.965,215147.0
2024-04-09,47.935,48.465,47.645,47.735,141623.0
2024-04-10,47.125,48.025,47.06,47.895,220870.0
2024-04-11,48.105,48.325,46.26,46.58,147992.0
2024-04-12,46.465,46.66,45.055,45.945,403662.0
2024-04-15,46.265,46.86,45.715,46.265,329394.0
2024-04-16,46.335,46.79,45.785,46.465,349037.0
2024-04-17,46.9,46.91,45.615,45.655,109428.0
2024-04-18,45.815,46.085,45.165,45.435,114622.0
2024-04-19,45.175,45.685,44.715,45.495,118767.0
2024-04-22,45.475,45.995,45.135,45.315,131621.0
2024-04-23,45.515,45.775,45.005,45.305,190495.0
2024-04-24,45.485,45.805,44.765,44.935,241934.0
2024-04-25,44.535,44.815,43.655,44.055,209928.0
2024-04-26,44.055,44.855,43.665,43.755,198928.0
2024-04-29,43.965,44.555,43.935,44.475,203293.0
2024-04-30,44.245,45.065,43.635,43.865,237180.0
2024-05-01,43.745,44.155,42.87,43.715,268927.0
2024-05-02,45.015,47.28,44.545,45.695,497972.0
2024-05-03,45.765,46.085,44.285,44.775,464914.0
2024-05-06,44.865,46.145,44.825,44.825,290426.0
2024-05-07,44.805,46.085,44.805,45.845,270517.0
2024-05-08,45.665,46.315,44.395,44.775,169608.0
2024-05-09,44.695,45.305,43.885,43.915,222607.0
2024-05-10,44.145,44.495,43.895,44.125,163298.0
2024-05-13,44.105,44.875,43.735,44.255,122100.0
2024-05-14,44.295,44.315,42.62,42.66,256454.0
2024-05-15,42.81,43.105,42.22,42.63,197316.0
2024-05-16,42.78,43.475,42.35,43.385,238735.0
2024-05-17,43.535,43.785,42.94,43.365,172188.0
2024-05-21,43.765,44.185,42.99,43.09,190254.0
2024-05-22,43.135,43.735,43.09,43.485,167918.0
2024-05-23,43.615,43.635,42.64,42.88,105794.0
2024-05-24,42.97,43.235,42.31,42.4,162420.0
2024-05-27,42.26,43.155,42.24,42.99,64255.0
2024-05-28,42.9,42.95,42.13,42.56,259101.0
2024-05-29,42.49,42.52,41.84,41.96,177089.0
2024-05-30,41.93,42.74,41.91,42.41,140052.0
2024-05-31,42.5,43.0,42.36,42.85,236969.0
2024-06-03,44.295,48.04,44.255,47.31,1007005.0
2024-06-04,47.23,50.585,47.23,50.575,955280.0
2024-06-05,52.675,54.99,51.395,52.045,1140390.0
2024-06-06,52.075,52.795,49.42,52.655,1035969.0
2024-06-07,51.695,52.625,49.22,50.065,483350.0
2024-06-10,49.78,51.715,49.7,50.975,439402.0
2024-06-11,50.785,51.355,50.045,50.865,277915.0
2024-06-12,51.345,51.725,50.135,51.355,251488.0
2024-06-13,51.395,52.105,51.225,51.865,231244.0
2024-06-14,51.835,52.415,51.035,52.045,275016.0
2024-06-17,51.725,52.625,51.625,52.295,316719.0
2024-06-18,52.715,53.005,51.615,52.525,372894.0
2024-06-19,52.525,53.58,52.185,52.425,132754.0
2024-06-20,51.965,52.805,51.815,52.145,283008.0
2024-06-21,52.105,52.645,51.025,52.415,323282.0
2024-06-24,52.415,52.645,51.125,51.655,168842.0
2024-06-25,50.925,52.025,50.905,51.525,247901.0
2024-06-26,51.475,52.705,51.105,52.515,267248.0
2024-06-27,52.655,53.285,52.215,53.115,249732.0
2024-06-28,53.055,53.46,52.825,53.205,180390.0
2024-07-02,52.955,53.68,52.475,53.375,271748.0
2024-07-03,53.48,53.78,52.895,53.68,128558.0
2024-07-04,53.105,53.73,52.065,53.62,46637.0
2024-07-05,53.49,54.01,53.255,53.47,190888.0
2024-07-08,53.365,53.92,53.115,53.6,214554.0
2024-07-09,52.295,53.315,51.995,52.725,422143.0
2024-07-10,52.595,53.145,52.015,52.355,448345.0
2024-07-11,52.285,52.795,51.695,51.705,244100.0
2024-07-12,51.685,51.795,51.195,51.255,237647.0
2024-07-15,51.47,52.75,51.315,52.0,191950.0
2024-07-16,52.33,53.725,52.24,53.705,242745.0
2024-07-17,53.07,54.195,53.07,53.895,256683.0
2024-07-18,53.895,54.405,53.445,53.575,181380.0
2024-07-19,53.575,54.315,53.105,53.355,122036.0
2024-07-22,53.675,54.435,53.295,54.315,180044.0
2024-07-23,54.435,54.975,54.085,54.095,243690.0
2024-07-24,53.435,54.785,53.335,54.475,227398.0
2024-07-25,54.355,54.945,52.8,52.87,437587.0
2024-07-26,53.05,53.725,52.07,52.36,237361.0
2024-07-29,52.62,53.135,52.32,52.83,232783.0
2024-07-30,52.8,53.725,52.74,53.0,215440.0
2024-07-31,53.315,53.715,52.33,53.505,130666.0
2024-08-01,53.185,56.355,51.21,55.535,461540.0
2024-08-02,54.945,55.765,53.645,55.425,330833.0
2024-08-06,53.535,54.885,53.445,53.765,221464.0
2024-08-07,53.945,54.725,53.845,54.415,136429.0
2024-08-08,54.775,55.055,53.975,54.365,243709.0
2024-08-09,54.395,55.235,52.56,54.265,236280.0
2024-08-12,54.205,55.335,53.435,55.245,133295.0
2024-08-13,55.535,56.535,54.795,55.195,211203.0
2024-08-14,55.025,56.325,54.315,55.865,126523.0
2024-08-15,55.945,57.035,55.555,56.465,163479.0
2024-08-16,56.375,56.725,55.865,56.385,156340.0
2024-08-19,56.275,57.055,54.685,56.555,190016.0
2024-08-20,56.805,57.47,55.795,57.115,204958.0
2024-08-21,56.695,57.305,56.675,57.055,94189.0
2024-08-22,57.075,57.43,56.815,57.35,120119.0
2024-08-23,57.325,58.7,56.455,58.68,145746.0
2024-08-26,58.63,58.99,57.275,57.46,130789.0
2024-08-27,57.145,57.46,56.465,56.675,124331.0
2024-08-28,56.645,57.5,56.225,57.325,110457.0
2024-08-29,57.235,58.93,57.125,57.38,89418.0
2024-08-30,57.215,58.43,57.155,58.33,195948.0
2024-09-03,57.45,58.66,55.375,56.645,801979.0
2024-09-04,56.275,58.03,55.465,55.635,467226.0
2024-09-05,55.655,56.05,54.085,54.855,304149.0
2024-09-06,54.765,55.335,53.315,53.955,292392.0
2024-09-09,54.335,54.675,53.455,53.905,186109.0
2024-09-10,53.905,54.605,53.435,54.305,164154.0
2024-09-11,54.055,55.525,53.935,55.245,134207.0
2024-09-12,54.675,54.925,53.675,54.625,225350.0
2024-09-13,54.555,54.905,53.995,54.315,160043.0
2024-09-16,54.255,54.735,54.055,54.525,165181.0
2024-09-17,54.445,55.145,53.225,53.245,236042.0
2024-09-18,53.185,53.655,52.7,53.245,233817.0
2024-09-19,53.705,54.065,53.455,53.725,198155.0
2024-09-20,53.555,54.215,52.96,53.215,1009665.0
2024-09-23,53.125,53.715,52.95,53.485,140217.0
2024-09-24,53.405,53.795,52.76,53.495,182331.0
2024-09-25,53.635,55.015,53.315,54.385,166253.0
2024-09-26,54.905,54.915,53.1,53.165,152011.0
2024-09-27,53.375,53.535,52.34,53.06,144554.0
2024-09-30,53.03,54.155,52.74,53.885,182687.0
2024-10-01,53.945,54.345,53.375,53.535,193543.0
2024-10-02,53.245,53.715,52.58,53.285,219988.0
2024-10-03,53.295,53.905,52.83,53.825,155115.0
2024-10-04,54.085,55.585,53.925,55.105,230217.0
2024-10-07,54.775,55.425,53.525,54.375,157642.0
2024-10-08,54.485,55.785,54.435,55.445,138281.0
2024-10-09,55.635,56.435,55.265,56.055,159101.0
2024-10-10,55.945,56.325,55.215,55.385,98709.0
2024-10-11,55.335,55.935,55.315,55.605,77169.0
2024-10-15,56.435,57.145,55.935,56.185,174359.0
2024-10-16,56.36,56.37,55.72,55.92,115773.0
2024-10-17,55.95,57.535,55.74,57.525,157528.0
2024-10-18,57.525,57.845,56.905,57.015,156206.0
2024-10-21,57.155,57.535,57.025,57.355,118072.0
2024-10-22,57.025,57.625,56.47,57.255,166500.0
2024-10-23,57.845,58.185,57.445,57.655,177799.0
2024-10-24,57.445,57.615,56.675,56.825,201173.0
2024-10-25,56.835,57.105,54.99,55.63,228082.0
2024-10-28,56.09,56.38,55.61,55.66,133362.0
2024-10-29,55.52,57.455,55.51,57.405,238734.0
2024-10-30,57.315,58.845,56.775,58.345,259892.0
2024-10-31,58.095,58.905,57.455,58.195,262475.0
2024-11-01,58.215,58.465,57.495,57.995,284956.0
2024-11-04,57.865,57.995,57.225,57.445,247737.0
2024-11-05,57.455,58.035,57.035,58.025,199514.0
2024-11-06,58.015,60.755,58.005,60.695,268048.0
2024-11-07,60.245,63.19,59.825,63.03,607439.0
2024-11-08,63.03,64.54,62.66,62.74,324562.0
2024-11-11,62.98,63.63,61.325,61.555,274105.0
2024-11-12,61.475,61.98,60.935,61.665,189434.0
2024-11-13,61.645,63.03,61.215,62.62,196694.0
2024-11-14,61.955,63.0,60.855,60.975,154972.0
2024-11-15,60.745,62.17,60.675,61.98,167045.0
2024-11-18,61.715,63.22,61.205,63.08,163128.0
2024-11-19,62.11,63.69,62.1,63.59,135320.0
2024-11-20,63.82,64.14,62.65,63.24,107097.0
2024-11-21,62.97,64.3,62.46,63.87,129596.0
2024-11-22,63.89,64.64,63.6,64.05,186651.0
2024-11-25,64.09,65.725,63.94,65.33,226264.0
2024-11-26,65.94,66.14,65.06,65.49,192626.0
2024-11-27,65.27,66.94,64.7,64.81,210933.0
2024-11-28,64.81,65.84,63.16,65.59,34038.0
2024-11-29,64.95,66.59,64.2,66.35,122551.0
2024-12-02,66.62,66.74,65.28,65.49,223633.0
2024-12-03,65.49,65.96,64.93,65.59,103338.0
2024-12-04,65.68,66.3,65.14,65.86,156651.0
2024-12-05,65.98,66.14,64.79,64.96,88678.0
2024-12-06,65.44,68.705,64.92,65.11,252753.0
2024-12-09,65.1,65.68,64.17,64.87,240814.0
2024-12-10,64.28,65.15,64.14,65.09,138534.0
2024-12-11,65.46,65.995,64.28,64.36,163407.0
2024-12-12,64.22,65.11,63.97,64.48,149040.0
2024-12-13,64.57,65.65,63.41,63.79,170258.0
2024-12-16,63.87,65.76,63.87,64.93,189235.0
2024-12-17,64.69,65.32,63.63,63.74,155369.0
2024-12-18,63.82,66.98,63.44,65.56,671097.0
2024-12-19,65.41,66.25,64.15,64.85,245473.0
2024-12-20,64.58,65.02,64.2,64.42,207233.0
2024-12-23,64.29,64.36,63.39,64.19,99499.0
2024-12-24,63.86,64.49,63.75,64.33,45086.0
2024-12-27,64.47,64.92,63.85,64.22,90012.0
2024-12-30,63.83,63.86,63.06,63.62,40025.0
2024-12-31,63.66,64.06,63.38,64.02,96370.0
2025-01-02,64.15,64.6,63.37,64.19,77557.0
2025-01-03,64.27,64.66,64.02,64.4,86939.0
2025-01-06,64.47,64.48,62.93,63.03,120772.0
2025-01-07,64.72,66.67,61.555,62.39,283740.0
2025-01-08,62.45,64.53,61.98,64.24,348450.0
2025-01-09,64.04,64.24,63.39,63.63,75629.0
2025-01-10,63.17,64.55,62.38,63.69,325433.0
2025-01-13,63.255,63.785,62.165,63.545,197436.0
2025-01-14,63.475,63.935,62.265,62.655,240761.0
2025-01-15,62.965,63.365,61.325,61.495,146478.0
2025-01-16,61.505,61.935,61.025,61.125,222834.0
2025-01-17,61.455,61.565,60.455,60.505,413070.0
2025-01-20,60.595,60.955,59.96,60.595,68053.0
2025-01-21,60.785,61.055,59.27,59.74,265547.0
2025-01-22,59.97,60.535,59.38,60.285,399950.0
2025-01-23,60.455,61.075,59.97,60.375,245701.0
2025-01-24,60.565,60.805,60.205,60.535,271291.0
2025-01-27,61.185,62.615,60.215,61.905,440947.0
2025-01-28,61.765,62.205,61.615,62.055,315315.0
2025-01-29,62.285,63.555,61.965,62.545,173264.0
2025-01-30,62.945,63.735,62.345,63.085,183576.0
2025-01-31,62.895,63.645,62.125,62.655,314050.0
2025-02-03,61.865,63.705,61.855,63.255,243014.0
2025-02-04,63.045,63.485,62.455,63.225,187633.0
2025-02-05,63.775,65.085,63.705,65.055,185668.0
2025-02-06,65.265,65.895,64.995,65.785,241426.0
2025-02-07,65.855,66.105,65.165,65.585,156492.0
2025-02-10,66.195,67.88,66.045,66.345,167480.0
2025-02-11,66.195,66.855,65.595,66.055,207531.0
2025-02-12,65.615,66.305,65.205,65.555,216540.0
2025-02-13,65.665,65.865,63.905,64.205,252259.0
2025-02-14,64.805,66.185,63.955,65.945,209101.0
2025-02-18,65.465,66.225,65.385,65.535,133680.0
2025-02-19,65.875,66.855,65.255,66.295,101901.0
2025-02-20,65.735,66.955,64.885,65.445,132522.0
2025-02-21,65.525,66.495,65.045,65.935,135260.0
2025-02-24,63.385,65.965,63.165,65.555,165991.0
2025-02-25,66.455,67.15,62.805,62.945,593013.0
2025-02-26,62.595,64.685,61.645,63.585,300591.0
2025-02-27,64.605,64.795,62.095,62.125,334836.0
2025-02-28,62.465,65.425,62.345,65.285,474830.0
2025-03-03,64.755,67.85,64.735,67.44,480786.0
2025-03-04,67.005,68.37,65.865,65.905,403828.0
2025-03-05,66.015,68.93,65.315,67.92,361479.0
2025-03-06,66.195,67.95,66.035,66.365,475337.0
2025-03-07,65.915,67.74,65.465,67.3,420921.0
2025-03-10,66.445,68.16,66.395,67.48,282058.0
2025-03-11,67.055,68.5,66.255,66.635,380533.0
2025-03-12,68.35,68.35,65.425,66.175,283795.0
2025-03-13,65.515,67.31,64.955,66.405,246929.0
2025-03-14,66.315,67.81,65.125,66.465,420349.0
2025-03-17,66.465,67.26,65.855,66.075,324938.0
2025-03-18,66.255,66.985,65.415,66.785,262145.0
2025-03-19,66.815,69.83,66.675,68.75,372463.0
2025-03-20,68.36,69.43,67.98,68.78,268204.0
2025-03-21,68.08,68.88,67.98,68.56,212015.0
2025-03-24,68.83,69.57,68.27,68.82,146338.0
2025-03-25,69.56,69.98,68.58,69.35,196828.0
2025-03-26,69.95,70.33,68.03,68.99,414304.0
2025-03-27,68.8,69.93,68.35,69.78,177645.0
2025-03-28,69.46,69.82,68.03,68.31,391601.0
2025-03-31,68.29,69.78,67.63,69.46,278190.0
2025-04-01,69.28,69.63,67.93,68.31,191064.0
2025-04-02,68.23,69.25,67.73,69.22,149745.0
2025-04-03,67.89,68.68,66.195,67.74,243828.0
2025-04-04,67.38,67.59,62.945,63.625,494028.0
2025-04-07,61.715,63.225,60.145,61.175,606845.0
2025-04-08,61.905,63.255,61.395,61.855,464304.0
2025-04-09,61.765,67.33,60.785,67.16,623937.0
2025-04-10,66.345,67.15,65.205,66.385,227931.0
2025-04-11,66.195,67.14,65.065,66.975,158321.0
2025-04-14,68.145,68.235,67.3,67.86,372301.0
2025-04-15,67.97,68.825,67.35,68.385,149889.0
2025-04-16,68.265,68.585,66.66,67.31,143885.0
2025-04-17,67.87,68.055,66.99,67.08,161220.0
2025-04-21,66.7,67.35,64.87,65.05,172418.0
2025-04-22,65.56,66.26,65.16,65.53,123128.0
2025-04-23,66.33,67.0,65.56,66.7,156057.0
2025-04-24,67.0,67.73,65.79,67.6,129580.0
2025-04-25,67.37,67.97,66.68,67.86,96424.0
2025-04-28,67.86,67.97,66.63,67.07,101522.0
2025-04-29,67.1,69.005,67.1,68.985,138779.0
2025-04-30,69.295,69.345,67.46,68.755,230550.0
2025-05-01,68.445,69.465,65.59,68.985,302618.0
2025-05-02,69.545,70.305,68.915,69.575,192322.0
2025-05-05,69.885,71.785,68.785,71.165,114003.0
2025-05-06,70.795,71.025,69.635,70.235,142422.0
2025-05-07,70.165,71.965,69.605,70.835,234159.0
2025-05-08,70.825,71.425,70.055,70.135,211405.0
2025-05-09,70.505,70.615,67.83,69.085,224590.0
2025-05-12,69.515,69.515,66.75,68.035,426622.0
2025-05-13,68.035,68.775,66.83,66.98,344795.0
2025-05-14,67.04,67.62,65.07,66.85,488780.0
2025-05-15,67.28,68.485,66.51,68.425,390227.0
2025-05-16,68.425,69.215,67.71,69.025,453793.0
2025-05-20,69.395,69.765,68.875,69.535,329007.0
2025-05-21,69.485,69.705,67.86,68.775,337119.0
2025-05-22,68.715,69.405,67.28,67.66,411640.0
2025-05-23,67.16,67.76,66.49,67.43,287479.0
2025-05-26,67.84,69.145,65.97,68.825,112096.0
2025-05-27,68.425,68.675,67.61,68.595,447090.0
2025-05-28,68.495,69.235,68.405,68.765,201866.0
2025-05-29,68.715,69.305,67.79,68.005,204095.0
2025-05-30,68.385,69.325,67.57,69.325,430405.0
2025-06-02,68.065,69.465,67.11,68.615,250667.0
2025-06-03,68.645,69.215,67.57,67.72,383918.0
2025-06-04,68.635,68.715,67.34,67.51,174132.0
2025-06-05,67.975,68.105,66.62,67.29,189224.0
2025-06-06,67.71,68.165,67.15,68.045,176390.0
2025-06-09,68.145,69.745,66.41,69.345,416757.0
2025-06-10,68.915,70.165,67.89,68.705,178862.0
2025-06-11,68.675,69.135,67.93,68.145,209178.0
2025-06-12,68.145,69.035,67.97,69.015,153329.0
2025-06-13,68.735,69.115,67.92,68.235,86747.0
2025-06-16,68.375,68.605,67.01,67.26,217674.0
2025-06-17,66.78,67.62,66.72,67.58,272836.0
2025-06-18,67.61,68.465,67.05,68.225,257535.0
2025-06-19,67.975,68.515,67.52,67.73,56554.0
2025-06-20,68.355,68.645,67.34,68.025,538401.0
2025-06-23,67.75,68.845,67.62,68.725,145091.0
2025-06-24,68.935,69.005,67.81,68.665,204563.0
2025-06-25,69.625,69.635,67.73,68.185,179070.0
2025-06-26,68.065,69.085,67.77,68.925,164136.0
2025-06-27,69.185,69.485,67.47,68.065,192762.0
2025-06-30,68.305,68.905,67.96,68.705,179541.0
2025-07-02,67.02,67.42,65.33,65.66,502851.0
2025-07-03,65.47,66.12,65.08,65.42,161593.0
2025-07-04,65.15,65.42,64.94,65.03,74840.0
2025-07-07,65.53,65.89,65.16,65.54,221917.0
2025-07-08,65.48,65.69,65.04,65.08,246950.0
2025-07-09,64.95,65.37,63.96,64.86,309446.0
2025-07-10,64.85,65.61,64.32,64.7,342865.0
2025-07-11,64.9,64.98,64.36,64.78,201600.0
2025-07-14,64.875,65.955,64.535,65.845,174784.0
2025-07-15,66.055,66.445,65.065,65.095,220828.0
2025-07-16,65.105,65.365,64.185,64.795,223268.0
2025-07-17,64.985,65.485,64.805,65.285,163886.0
2025-07-18,64.965,65.485,64.855,65.155,174166.0
2025-07-21,65.265,65.485,64.335,64.355,149015.0
2025-07-22,64.615,64.805,64.025,64.105,150179.0
2025-07-23,64.105,65.355,63.875,64.555,157027.0
2025-07-24,64.485,65.695,64.485,65.525,161434.0
2025-07-25,65.805,66.245,65.385,66.055,128076.0
2025-07-28,65.955,66.585,65.435,66.085,136362.0
2025-07-29,66.275,67.795,65.385,67.125,250042.0
2025-07-30,67.345,67.875,65.655,65.855,254382.0
2025-07-31,69.505,70.425,67.885,69.765,586965.0
2025-08-01,69.175,69.875,68.535,68.715,267253.0
2025-08-05,69.585,70.195,68.985,69.155,252683.0
2025-08-06,68.955,69.595,67.985,69.475,188706.0
2025-08-07,69.015,70.025,68.765,69.905,184367.0
2025-08-08,68.785,69.965,68.505,69.445,455846.0
2025-08-11,68.735,70.365,68.685,70.225,167354.0
2025-08-12,70.385,70.965,69.155,69.495,142415.0
2025-08-13,69.285,69.635,68.775,69.455,161477.0
2025-08-14,69.455,69.835,68.665,69.315,145762.0
2025-08-15,69.115,69.435,68.335,68.435,305686.0
2025-08-18,68.555,69.055,68.395,68.855,233572.0
2025-08-19,68.795,69.235,68.265,68.975,160309.0
2025-08-20,69.475,70.335,68.385,69.985,295458.0
2025-08-21,70.035,70.915,69.765,70.685,322816.0
2025-08-22,70.275,71.115,69.845,70.545,366100.0
2025-08-25,70.575,71.905,68.495,68.595,240303.0
2025-08-26,68.445,69.225,68.125,69.025,344902.0
2025-08-27,69.175,69.485,68.075,68.415,175860.0
2025-08-28,68.085,68.735,67.535,67.795,146538.0
2025-08-29,67.625,68.755,67.605,68.685,216515.0
2025-09-02,68.835,68.985,67.985,68.385,160558.0
2025-09-03,68.635,68.635,67.455,67.585,266354.0
2025-09-04,67.545,68.035,66.565,66.635,275175.0
2025-09-05,67.155,67.485,66.035,66.355,253729.0
2025-09-08,66.665,67.185,64.905,65.185,302055.0
2025-09-09,65.415,66.395,65.065,66.315,225806.0
2025-09-10,67.085,67.225,64.315,65.695,383749.0
2025-09-11,65.845,66.785,65.485,66.605,343592.0
2025-09-12,66.865,66.865,65.135,65.295,254333.0
2025-09-15,65.325,66.335,63.505,63.895,437289.0
2025-09-16,64.155,64.485,62.675,63.815,874882.0
2025-09-17,64.485,64.995,63.885,64.245,432498.0
2025-09-18,64.025,65.175,63.575,63.595,680585.0
2025-09-19,64.765,64.765,63.575,64.005,268776.0
2025-09-22,64.035,64.935,62.785,63.575,513916.0
2025-09-23,63.285,64.025,62.545,63.695,304796.0
2025-09-24,63.515,65.025,62.985,64.605,331718.0
2025-09-25,64.755,66.865,64.665,65.065,647849.0
2025-09-26,64.815,65.765,64.675,64.955,217521.0
2025-09-29,64.945,65.335,64.725,65.245,151367.0
2025-09-30,65.605,66.195,65.035,65.945,281088.0
2025-10-01,65.915,66.345,64.885,65.015,280465.0
2025-10-02,64.535,65.505,64.485,65.275,198379.0
2025-10-03,64.975,65.245,64.585,65.025,357451.0
2025-10-06,65.545,65.845,64.125,64.245,248764.0
2025-10-07,64.595,64.595,63.365,63.515,189144.0
2025-10-08,63.785,64.235,63.215,64.065,140046.0
2025-10-09,64.485,64.505,63.295,63.345,186701.0
2025-10-10,63.345,64.305,63.265,64.285,256840.0
2025-10-14,64.285,64.705,63.815,64.065,204509.0
2025-10-15,63.78,64.56,63.37,63.4,194408.0
2025-10-16,63.89,64.15,62.42,62.61,230130.0
2025-10-17,62.64,64.14,62.56,63.28,213142.0
2025-10-20,63.32,64.105,63.0,63.89,217956.0
2025-10-21,63.52,64.4,63.33,64.15,168425.0
2025-10-22,64.47,65.74,63.73,64.55,274163.0
2025-10-23,64.78,65.19,64.16,64.4,196653.0
2025-10-24,64.58,65.43,63.685,63.77,170449.0
2025-10-27,63.77,64.14,63.29,63.48,158003.0
2025-10-28,63.45,63.6,62.75,62.8,201560.0
2025-10-29,62.99,63.61,60.55,61.21,342062.0
2025-10-30,60.95,62.0,60.57,61.23,170586.0
2025-10-31,62.0,62.5,60.67,61.32,243282.0
2025-11-03,61.35,61.75,60.86,61.32,363809.0
2025-11-04,61.05,61.59,60.77,61.49,240104.0
2025-11-05,61.5,62.05,61.02,61.86,369796.0
2025-11-06,61.5,63.61,61.45,61.99,314492.0
2025-11-07,62.01,62.01,60.2,60.27,337240.0
2025-11-10,60.22,61.37,59.24,61.35,359666.0
2025-11-11,61.49,61.61,60.77,60.9,121030.0
2025-11-12,60.86,61.32,60.62,61.26,150553.0
2025-11-13,61.48,61.665,60.64,60.78,372132.0
2025-11-14,61.23,62.48,60.4,62.19,245482.0
2025-11-17,62.37,62.52,61.71,62.12,407977.0
2025-11-18,62.29,63.72,62.03,63.6,364055.0
2025-11-19,63.68,65.7,63.6,65.42,350879.0
2025-11-20,65.39,65.65,64.98,65.17,279976.0
2025-11-21,63.23,64.34,63.0,63.61,390936.0
2025-11-24,63.34,64.02,62.55,63.82,323880.0
2025-11-25,63.76,64.72,63.59,63.62,336032.0
2025-11-26,63.79,64.22,63.78,63.86,177404.0