Date,Open,High,Low,Close,Volume
2018-03-06,23.5,23.5,16.6,20.0,435153.0
2018-03-07,22.0,24.25,21.5,22.9,168693.6
2018-03-08,23.75,25.0,21.5,23.5,152557.0
2018-03-09,22.7,23.3,22.0,22.55,50202.4
2018-03-12,23.65,23.65,21.25,21.45,35317.6
2018-03-13,21.2,21.2,18.75,18.8,54750.0
2018-03-14,20.05,20.05,18.8,19.2,9279.0
2018-03-15,19.1,19.75,18.5,18.75,26538.6
2018-03-16,18.75,19.4,18.75,19.4,20333.0
2018-03-19,20.7,20.75,19.05,19.5,7694.0
2018-03-20,19.8,20.0,18.5,19.05,28905.8
2018-03-21,19.6,19.6,17.7,18.25,53327.4
2018-03-22,18.65,18.65,16.8,17.5,40931.6
2018-03-23,17.5,18.25,16.85,16.85,8533.0
2018-03-26,17.25,18.45,16.0,16.55,23408.2
2018-03-27,16.8,17.0,16.35,16.35,62285.2
2018-03-28,16.5,16.5,16.35,16.35,37232.8
2018-03-29,16.45,16.9,16.35,16.4,41416.0
2018-04-02,16.9,16.9,16.5,16.5,1108.0
2018-04-03,17.0,18.75,16.9,18.4,14763.0
2018-04-04,18.65,18.9,16.35,16.55,38055.0
2018-04-05,16.95,17.95,16.25,17.0,110417.2
2018-04-06,16.65,17.4,16.25,16.7,28912.6
2018-04-09,16.9,16.9,16.55,16.75,2294.2
2018-04-10,17.0,17.75,17.0,17.3,8699.0
2018-04-11,17.05,17.5,17.05,17.3,6654.0
2018-04-12,17.9,18.15,17.15,17.75,36464.4
2018-04-13,18.35,18.75,18.15,18.15,4841.0
2018-04-16,18.55,18.55,17.5,18.0,15262.2
2018-04-17,18.0,18.15,17.8,17.95,1231.0
2018-04-18,18.05,18.75,18.05,18.1,6985.0
2018-04-19,18.75,18.95,18.0,18.25,12892.0
2018-04-20,19.05,19.75,18.75,19.2,16964.0
2018-04-23,19.6,20.45,19.6,20.25,17059.0
2018-04-24,20.8,23.5,20.8,23.5,26818.2
2018-04-25,23.1,23.1,21.55,22.0,7647.6
2018-04-26,22.45,22.5,21.75,21.75,3240.0
2018-04-27,21.55,22.25,21.55,22.25,1990.6
2018-04-30,22.5,22.5,21.3,21.4,1946.4
2018-05-01,20.3,21.25,20.0,20.0,7407.4
2018-05-02,20.0,21.95,19.1,20.0,8420.0
2018-05-03,20.0,21.25,19.5,20.75,13816.0
2018-05-04,21.25,21.25,19.6,20.1,3599.6
2018-05-07,19.8,19.9,17.75,19.5,16205.8
2018-05-08,19.25,19.5,17.95,18.5,1400.0
2018-05-09,18.75,19.55,17.65,18.95,13760.0
2018-05-10,19.25,19.65,18.9,19.55,3421.4
2018-05-11,19.5,19.75,18.55,19.75,14638.0
2018-05-14,20.0,21.15,19.5,20.65,19912.6
2018-05-15,20.65,20.65,19.55,19.95,7689.2
2018-05-16,19.95,20.0,19.5,19.6,8119.8
2018-05-17,19.9,20.0,19.75,19.9,14389.4
2018-05-18,20.25,20.25,19.75,19.8,3053.0
2018-05-22,19.75,20.4,19.75,20.0,3331.2
2018-05-23,19.95,19.95,19.5,19.85,4137.8
2018-05-24,19.8,20.0,19.35,19.5,13350.0
2018-05-25,19.75,20.0,19.75,19.95,6171.2
2018-05-28,20.0,20.0,19.9,19.95,5030.0
2018-05-29,19.75,20.25,19.75,19.95,3412.0
2018-05-30,20.0,20.0,19.75,19.75,3324.8
2018-05-31,19.95,20.0,19.75,19.9,8260.0
2018-06-01,19.9,20.0,19.75,19.85,5930.6
2018-06-04,19.7,19.75,19.5,19.5,380.0
2018-06-05,19.5,19.5,18.5,18.8,60.0
2018-06-06,18.8,19.1,18.05,18.05,12306.8
2018-06-07,18.45,18.45,17.5,17.95,7517.0
2018-06-08,17.8,19.5,17.15,17.5,11020.0
2018-06-11,17.5,17.5,16.25,16.35,15690.6
2018-06-12,16.35,16.7,16.25,16.25,16502.6
2018-06-13,17.0,17.2,16.15,16.15,50112.8
2018-06-14,16.6,16.9,16.15,16.15,39468.2
2018-06-15,16.25,16.45,16.15,16.25,10786.4
2018-06-18,16.35,16.35,15.5,15.5,171348.8
2018-06-19,15.75,16.15,15.5,15.8,23092.0
2018-06-20,16.05,16.25,15.85,16.25,48456.0
2018-06-21,15.75,16.5,15.75,16.25,95596.6
2018-06-22,17.0,17.0,15.0,15.0,10093.2
2018-06-25,15.9,15.9,15.0,15.05,31584.4
2018-06-26,15.5,15.5,15.0,15.2,2925.8
2018-06-27,15.25,15.45,15.0,15.45,62043.8
2018-06-28,15.5,15.5,14.5,14.95,17474.0
2018-06-29,14.6,15.5,14.5,14.5,55219.8
2018-07-03,15.0,15.65,15.0,15.6,3693.0
2018-07-04,15.5,15.95,15.5,15.75,540.0
2018-07-05,15.7,15.7,15.35,15.35,7916.2
2018-07-06,15.7,16.25,15.5,15.95,9377.6
2018-07-09,16.45,16.45,15.95,16.05,5190.0
2018-07-10,16.1,16.1,14.95,15.25,2036.6
2018-07-11,14.5,14.75,13.5,13.75,54574.6
2018-07-12,13.5,14.0,12.5,12.55,17282.0
2018-07-13,12.6,13.5,12.1,13.5,7890.0
2018-07-16,13.25,13.35,12.15,12.95,6682.6
2018-07-17,13.05,14.4,11.7,14.0,34913.4
2018-07-18,14.3,16.0,14.3,14.9,13157.0
2018-07-19,15.75,15.85,14.95,15.25,9132.2
2018-07-20,15.25,15.25,14.95,14.95,4996.2
2018-07-23,15.25,15.9,15.0,15.5,8576.8
2018-07-24,16.0,17.6,16.0,17.6,15929.0
2018-07-25,17.45,17.5,16.55,17.1,9088.8
2018-07-26,17.0,17.6,16.95,17.4,9823.6
2018-07-27,17.6,17.9,17.5,17.75,5714.4
2018-07-30,17.85,17.85,16.55,16.55,8168.8
2018-07-31,16.55,16.55,14.0,14.5,17993.4
2018-08-01,14.4,14.65,13.9,13.95,8389.6
2018-08-02,14.1,14.2,13.75,13.95,3646.4
2018-08-03,13.9,14.1,13.7,13.75,2843.4
2018-08-07,13.8,14.0,13.8,13.95,8329.4
2018-08-08,13.7,13.75,12.75,13.75,8398.4
2018-08-09,13.75,14.15,13.65,14.0,5943.4
2018-08-10,14.0,14.15,14.0,14.1,5059.6
2018-08-13,14.0,14.0,13.45,13.5,2907.2
2018-08-14,13.7,13.95,12.5,13.45,12648.4
2018-08-15,13.5,15.45,13.35,15.3,14671.0
2018-08-16,14.95,14.95,13.05,13.55,7708.6
2018-08-17,13.85,14.0,13.0,13.25,3960.6
2018-08-20,13.5,14.0,12.9,14.0,6199.2
2018-08-21,13.95,14.95,13.15,14.5,7013.8
2018-08-22,14.5,15.6,14.5,15.15,4612.8
2018-08-23,15.75,16.25,15.25,15.85,6333.6
2018-08-24,16.0,16.0,14.9,15.45,6126.6
2018-08-27,15.45,15.45,14.9,15.05,6519.4
2018-08-28,15.1,15.75,15.1,15.65,5961.6
2018-08-29,15.5,16.15,15.45,16.0,7505.8
2018-08-30,16.25,17.25,16.25,17.15,13307.6
2018-08-31,17.25,17.8,17.25,17.65,12650.0
2018-09-04,17.7,18.75,17.7,18.4,27155.2
2018-09-05,17.85,18.6,17.7,18.5,10191.6
2018-09-06,17.5,18.0,17.25,17.7,22878.2
2018-09-07,17.9,17.9,17.45,17.75,4985.8
2018-09-10,17.45,17.45,16.15,16.55,6021.2
2018-09-11,16.5,16.5,15.3,15.6,4358.4
2018-09-12,15.5,15.5,15.15,15.3,2665.0
2018-09-13,15.25,15.5,14.5,15.1,6119.6
2018-09-14,15.2,15.5,14.5,15.5,8461.4
2018-09-17,15.25,15.95,14.5,15.5,14770.4
2018-09-18,15.0,15.75,14.5,15.05,10245.0
2018-09-19,15.2,15.6,14.55,15.0,9062.8
2018-09-20,15.2,15.35,14.8,15.0,9160.6
2018-09-21,15.1,15.85,15.1,15.65,12674.0
2018-09-24,16.0,16.0,14.55,14.85,5806.0
2018-09-25,15.2,15.2,14.45,14.45,23646.0
2018-09-26,14.65,14.75,14.25,14.6,3318.0
2018-09-27,14.95,14.95,14.4,14.6,4226.0
2018-09-28,14.35,14.85,13.9,14.65,2521.2
2018-10-01,14.6,15.75,14.3,15.7,5819.6
2018-10-02,15.75,17.0,15.15,17.0,12871.2
2018-10-03,16.75,17.05,15.85,16.1,8942.8
2018-10-04,15.9,16.6,15.5,16.6,6461.2
2018-10-05,16.25,16.5,15.85,16.35,6540.0
2018-10-09,16.35,16.65,16.3,16.65,17144.8
2018-10-10,16.5,16.75,16.05,16.65,26616.4
2018-10-11,15.95,16.325,15.0,15.1,6725.2
2018-10-12,15.0,15.3,15.0,15.1,825.4
2018-10-15,15.35,15.75,15.05,15.25,4072.0
2018-10-16,15.0,15.3,14.9,15.1,3315.0
2018-10-17,14.9,14.9,14.35,14.5,8090.0
2018-10-18,14.5,15.0,14.45,14.6,1120.6
2018-10-19,14.75,14.75,14.65,14.65,466.6
2018-10-22,14.65,14.65,14.5,14.5,1806.4
2018-10-23,14.5,14.65,14.5,14.65,1658.8
2018-10-24,14.65,14.65,13.85,14.25,4820.6
2018-10-25,14.45,14.45,13.95,14.3,2776.2
2018-10-26,14.6,14.6,13.95,14.5,1300.4
2018-10-29,14.5,14.65,14.0,14.35,2233.6
2018-10-30,14.6,14.65,14.2,14.25,3617.2
2018-10-31,14.2,14.6,12.5,14.6,21702.6
2018-11-01,14.4,14.45,14.05,14.1,2931.6
2018-11-02,14.45,14.45,13.4,13.45,5131.2
2018-11-05,13.5,14.6,12.9,14.6,11667.6
2018-11-06,14.55,15.0,14.4,15.0,3411.6
2018-11-07,15.0,15.25,14.5,14.6,1580.0
2018-11-08,14.45,14.85,13.5,14.25,8809.4
2018-11-09,14.45,15.0,14.25,14.3,2825.2
2018-11-12,14.5,14.75,14.3,14.75,899.8
2018-11-13,14.5,14.5,13.85,13.95,1315.2
2018-11-14,13.95,13.95,12.55,12.55,9257.6
2018-11-15,12.65,12.85,12.5,12.55,8987.4
2018-11-16,12.65,12.9,12.6,12.6,1465.0
2018-11-19,12.5,12.7,12.5,12.6,17881.2
2018-11-20,12.5,12.5,11.5,12.1,14782.0
2018-11-21,12.05,12.2,11.9,11.95,4327.6
2018-11-22,12.1,12.1,11.65,11.65,1560.0
2018-11-23,11.7,11.7,9.85,10.1,12287.4
2018-11-26,10.1,10.1,8.25,8.45,12452.4
2018-11-27,8.1,9.1,8.05,9.0,19890.8
2018-11-28,8.95,10.0,8.95,9.45,13720.6
2018-11-29,9.95,9.95,8.45,8.45,3394.2
2018-11-30,8.55,9.25,8.5,9.25,2740.0
2018-12-03,8.95,9.45,8.75,9.45,1225.0
2018-12-04,9.3,9.5,8.45,8.45,2164.0
2018-12-05,8.5,8.5,8.5,8.5,110.0
2018-12-06,8.5,9.25,8.0,8.25,4794.6
2018-12-07,8.25,8.5,8.1,8.35,1445.2
2018-12-10,8.15,8.45,8.05,8.05,281.6
2018-12-11,8.05,8.05,7.5,7.5,10262.6
2018-12-12,7.5,7.5,6.9,7.0,7380.0
2018-12-13,6.7,6.8,6.0,6.75,6825.0
2018-12-14,6.6,6.75,6.6,6.75,1280.0
2018-12-17,7.0,7.0,5.1,6.35,14781.8
2018-12-18,6.55,6.7,6.5,6.5,1336.2
2018-12-19,6.5,6.9,5.55,5.65,33176.2
2018-12-20,6.25,6.65,6.0,6.25,2536.0
2018-12-21,6.5,7.0,6.45,6.75,12897.2
2018-12-24,6.45,7.0,6.4,6.9,5354.0
2018-12-27,7.0,7.35,7.0,7.0,17733.0
2018-12-28,7.0,7.0,7.0,7.0,342.2
2018-12-31,7.05,7.25,7.0,7.0,1895.0
2019-01-02,7.1,7.75,7.1,7.45,306.8
2019-01-03,8.35,9.25,8.3,8.65,2831.4
2019-01-04,8.5,9.05,8.45,9.05,87610.0
2019-01-07,9.2,9.2,8.5,8.5,460.8
2019-01-08,8.5,9.0,7.5,8.05,55347.0
2019-01-09,8.15,8.6,8.15,8.15,340.0
2019-01-10,9.05,9.15,8.05,8.6,1400.0
2019-01-11,8.9,8.95,8.15,8.45,229.6
2019-01-14,8.2,8.35,8.15,8.35,700.6
2019-01-15,8.3,8.5,8.3,8.45,1405.6
2019-01-16,8.25,9.35,8.25,9.35,5795.6
2019-01-17,8.5,9.45,8.2,9.2,1700.6
2019-01-18,8.3,9.8,8.3,9.8,9071.6
2019-01-21,9.4,9.4,9.4,9.4,1076.6
2019-01-22,9.25,9.7,9.25,9.25,34.0
2019-01-23,9.3,9.4,8.8,8.8,802.2
2019-01-24,8.5,9.8,8.5,9.8,450.2
2019-01-25,9.75,9.8,9.45,9.45,2540.0
2019-01-28,9.4,9.4,8.55,8.6,1280.0
2019-01-29,8.65,9.0,8.6,8.6,1155.0
2019-01-30,8.6,8.7,8.55,8.7,72.0
2019-01-31,8.55,8.55,8.5,8.5,624.0
2019-02-01,8.5,8.5,7.75,7.85,1864.4
2019-02-04,8.8,8.8,7.75,7.75,668.8
2019-02-05,7.75,8.15,7.35,7.5,3741.2
2019-02-06,8.3,8.3,7.4,7.4,2274.2
2019-02-07,7.3,7.5,6.55,7.25,4438.4
2019-02-08,6.75,7.55,6.75,7.0,2095.6
2019-02-11,7.4,7.4,6.45,6.75,4521.8
2019-02-12,7.0,7.45,6.85,7.0,1789.0
2019-02-13,7.25,7.25,6.95,7.05,340.0
2019-02-14,6.9,7.05,6.65,6.7,1396.0
2019-02-15,6.75,7.05,5.8,6.4,11102.0
2019-02-19,6.8,7.7,6.8,7.1,8898.2
2019-02-20,6.95,6.95,6.35,6.35,6563.8
2019-02-21,6.75,6.75,5.9,6.3,7353.8
2019-02-22,6.4,6.75,6.25,6.25,1521.4
2019-02-25,6.2,6.6,6.0,6.25,7633.0
2019-02-26,6.15,6.5,6.1,6.2,1183.4
2019-02-27,6.35,6.6,6.2,6.5,841.2
2019-02-28,6.5,6.55,6.3,6.3,3381.0
2019-03-01,6.8,6.95,6.45,6.45,1613.8
2019-03-04,6.7,6.75,6.45,6.7,573.8
2019-03-05,6.75,6.95,6.65,6.75,6500.0
2019-03-06,6.8,6.8,6.15,6.4,6685.4
2019-03-07,6.45,6.45,6.1,6.45,649.0
2019-03-08,6.5,6.55,6.2,6.5,5044.8
2019-03-11,6.65,6.65,6.05,6.2,7592.6
2019-03-12,6.1,6.25,6.0,6.25,1163.0
2019-03-13,6.05,6.2,6.0,6.05,1040.0
2019-03-14,6.2,6.25,5.95,6.25,3240.0
2019-03-15,6.1,6.25,6.1,6.15,1819.2
2019-03-18,6.15,6.25,6.0,6.0,6226.2
2019-03-19,6.0,6.0,5.9,5.9,4376.8
2019-03-20,6.0,6.25,5.8,5.8,13865.0
2019-03-21,5.7,5.7,5.2,5.45,14366.0
2019-03-22,5.3,5.3,5.15,5.2,8199.0
2019-03-25,5.45,5.45,4.8,4.8,15410.0
2019-03-26,4.75,4.8,4.55,4.6,7166.6
2019-03-27,4.55,4.55,4.45,4.5,11265.4
2019-03-28,4.55,4.6,3.9,4.0,26317.8
2019-03-29,4.05,4.45,4.05,4.2,35951.0
2019-04-01,4.8,4.8,3.75,4.1,215986.4
2019-04-02,4.95,5.35,4.7,5.2,45590.2
2019-04-03,5.55,5.75,5.2,5.75,42331.8
2019-04-04,6.0,6.2,5.0,5.0,34468.4
2019-04-05,5.3,5.65,5.3,5.65,18002.0
2019-04-08,5.65,5.75,5.15,5.7,23575.6
2019-04-09,5.7,5.8,5.5,5.8,5437.6
2019-04-10,5.8,6.85,5.7,6.8,67431.2
2019-04-11,6.65,6.65,6.15,6.4,11316.0
2019-04-12,6.75,7.1,6.4,7.1,18184.0
2019-04-15,7.3,7.3,6.55,6.55,13345.0
2019-04-16,6.5,7.1,6.4,7.1,8093.2
2019-04-17,7.1,7.4,6.95,7.25,29431.4
2019-04-18,7.3,7.325,7.15,7.25,3360.0
2019-04-22,7.25,7.7,7.1,7.7,23222.6
2019-04-23,7.9,8.2,7.75,8.2,29145.2
2019-04-24,8.0,8.1,7.1,7.25,20037.8
2019-04-25,7.25,8.0,7.15,8.0,7320.2
2019-04-26,7.4,7.5,6.55,7.1,12414.2
2019-04-29,7.1,7.35,6.8,7.05,5123.0
2019-04-30,7.25,8.1,7.15,7.9,52416.8
2019-05-01,7.55,7.8,7.0,7.25,9930.8
2019-05-02,7.25,7.55,7.05,7.35,5197.0
2019-05-03,7.75,7.9,7.55,7.8,21840.0
2019-05-06,7.7,7.7,7.0,7.55,16154.2
2019-05-07,7.8,8.0,7.7,7.7,7367.6
2019-05-08,7.65,7.9,7.55,7.9,10008.0
2019-05-09,8.0,8.0,7.4,7.6,17667.2
2019-05-10,7.7,8.05,7.6,7.9,30039.0
2019-05-13,8.9,10.85,8.55,10.55,74550.2
2019-05-14,11.25,12.25,10.15,11.2,105024.2
2019-05-15,11.85,11.85,11.0,11.5,44031.2
2019-05-16,10.75,11.4,10.3,10.85,30607.0
2019-05-17,10.0,10.2,9.0,9.55,19136.2
2019-05-21,10.6,11.75,10.45,11.5,26887.8
2019-05-22,11.2,11.7,10.9,11.7,11186.2
2019-05-23,11.15,11.75,11.1,11.4,22152.0
2019-05-24,11.95,12.4,11.8,11.9,34598.6
2019-05-27,13.1,13.9,13.05,13.9,72295.4
2019-05-28,14.0,14.0,12.5,12.95,55771.6
2019-05-29,12.45,13.45,11.8,11.9,52886.6
2019-05-30,12.4,13.05,11.85,12.0,65838.2
2019-05-31,11.7,12.25,10.95,10.95,36617.6
2019-06-03,11.0,11.85,10.5,10.55,16228.2
2019-06-04,10.1,10.65,9.05,9.05,64190.6
2019-06-05,9.35,10.15,9.35,9.85,25160.6
2019-06-06,9.85,10.15,9.5,9.75,14751.8
2019-06-07,10.35,11.4,10.15,11.0,32891.6
2019-06-10,11.0,11.0,9.85,10.55,14562.2
2019-06-11,10.4,10.4,9.55,10.2,10931.6
2019-06-12,10.45,11.55,10.3,10.8,79680.4
2019-06-13,11.25,11.55,10.85,11.45,11390.0
2019-06-14,11.5,12.5,11.4,12.0,40748.8
2019-06-17,12.95,14.0,12.65,12.8,81275.4
2019-06-18,13.0,13.15,11.3,11.3,54463.6
2019-06-19,11.5,11.8,11.4,11.8,5561.4
2019-06-20,12.35,13.65,12.0,13.65,68784.0
2019-06-21,13.95,13.95,12.3,13.15,64099.0
2019-06-24,13.55,13.85,13.0,13.5,72376.6
2019-06-25,13.65,13.95,12.75,13.05,61022.0
2019-06-26,13.5,14.7,13.5,14.65,131243.8
2019-06-27,13.55,13.8,12.6,12.7,100510.6
2019-06-28,13.35,13.55,13.1,13.45,28354.6
2019-07-02,12.2,12.25,11.1,12.0,44796.0
2019-07-03,12.25,12.75,12.15,12.3,20716.6
2019-07-04,12.4,12.75,12.4,12.6,12835.8
2019-07-05,12.55,12.75,12.3,12.3,24237.4
2019-07-08,12.5,13.35,12.5,12.7,28966.6
2019-07-09,13.2,13.2,12.7,13.0,25745.8
2019-07-10,13.3,13.5,12.55,12.6,25297.2
2019-07-11,12.3,12.85,11.6,11.9,23236.6
2019-07-12,11.8,12.65,11.75,12.3,15195.0
2019-07-15,11.45,13.05,11.2,12.75,48689.4
2019-07-16,12.7,12.75,10.75,11.0,43167.2
2019-07-17,10.6,12.05,10.35,11.2,37023.2
2019-07-18,10.9,11.9,10.6,11.1,39595.4
2019-07-19,11.25,11.8,11.1,11.65,10945.2
2019-07-22,11.85,11.95,10.85,11.0,18362.0
2019-07-23,10.55,10.9,10.35,10.55,21950.2
2019-07-24,10.4,10.55,10.05,10.3,9392.6
2019-07-25,10.7,11.15,10.7,10.95,17625.0
2019-07-26,10.75,10.9,10.7,10.7,12474.0
2019-07-29,10.65,10.85,10.2,10.35,6245.6
2019-07-30,10.3,11.0,10.3,11.0,10516.8
2019-07-31,10.95,12.3,10.3,12.25,31599.0
2019-08-01,12.15,12.5,11.8,12.4,21153.2
2019-08-02,12.55,13.25,12.4,13.0,26147.4
2019-08-06,13.4,13.65,13.2,13.5,23514.6
2019-08-07,13.5,13.5,13.05,13.4,25093.8
2019-08-08,13.0,13.5,12.4,12.85,13689.4
2019-08-09,13.45,13.5,12.5,12.85,10570.0
2019-08-12,12.85,12.85,11.35,11.45,28995.4
2019-08-13,11.4,11.4,10.65,11.25,22187.6
2019-08-14,10.85,12.1,10.8,12.1,9762.8
2019-08-15,11.7,12.0,11.35,11.75,9870.0
2019-08-16,11.35,12.45,11.35,12.4,11594.0
2019-08-19,12.75,13.2,12.6,12.8,19658.6
2019-08-20,12.8,12.8,12.1,12.4,11906.0
2019-08-21,11.65,12.0,11.3,11.8,10201.4
2019-08-22,11.55,12.2,11.55,12.15,7619.0
2019-08-23,12.15,12.25,11.8,11.9,6813.2
2019-08-26,11.4,12.0,11.4,11.6,3671.0
2019-08-27,11.4,11.75,11.375,11.75,3497.4
2019-08-28,11.95,11.95,11.0,11.15,12075.4
2019-08-29,11.0,11.75,11.0,11.45,5167.8
2019-08-30,11.5,11.5,11.0,11.45,6035.8
2019-09-03,12.0,12.2,11.35,11.35,29747.2
2019-09-04,11.35,11.75,11.25,11.75,5933.4
2019-09-05,11.85,12.1,11.7,11.75,11696.6
2019-09-06,11.95,12.25,11.6,11.8,9966.8
2019-09-09,11.8,11.85,11.25,11.55,9563.2
2019-09-10,11.1,11.8,10.85,11.4,9780.2
2019-09-11,11.45,11.45,10.95,11.25,6314.0
2019-09-12,10.9,11.15,10.9,11.15,9309.4
2019-09-13,11.2,11.2,10.35,10.9,9629.4
2019-09-16,11.05,11.05,10.55,10.55,13659.0
2019-09-17,10.55,10.9,10.55,10.75,9445.8
2019-09-18,10.6,10.75,10.25,10.45,29992.8
2019-09-19,10.6,10.6,10.05,10.2,9836.4
2019-09-20,10.45,10.6,10.2,10.5,5737.4
2019-09-23,10.5,10.5,9.9,9.9,12841.4
2019-09-24,9.75,10.75,9.0,9.45,73877.4
2019-09-25,9.2,10.7,9.0,10.7,45268.0
2019-09-26,10.65,10.7,10.5,10.7,63878.2
2019-09-27,10.7,10.75,10.55,10.75,7178.6
2019-09-30,10.55,10.75,10.5,10.55,27798.0
2019-10-01,10.65,10.8,10.5,10.8,15723.6
2019-10-02,10.45,10.45,9.8,10.3,4290.8
2019-10-03,10.3,10.55,9.8,10.25,7049.6
2019-10-04,10.5,10.75,10.0,10.7,4066.2
2019-10-07,10.7,11.2,10.25,11.2,17238.6
2019-10-08,11.25,11.25,10.55,10.95,11019.8
2019-10-09,10.75,11.2,10.65,11.2,8721.2
2019-10-10,11.2,11.2,10.75,10.9,14503.2
2019-10-11,10.85,11.2,10.65,11.2,7654.2
2019-10-15,11.0,11.0,9.65,10.25,32280.8
2019-10-16,10.25,10.5,9.8,10.3,6917.8
2019-10-17,9.9,9.95,9.65,9.7,24903.8
2019-10-18,9.75,9.75,9.0,9.3,11556.0
2019-10-21,9.05,9.75,9.05,9.7,6603.6
2019-10-22,9.05,9.85,9.05,9.75,6771.2
2019-10-23,9.5,9.5,7.8,7.8,120194.2
2019-10-24,7.65,8.7,7.5,7.8,78287.6
2019-10-25,8.25,9.4,7.65,9.35,25149.4
2019-10-28,9.75,11.1,9.7,10.15,77010.0
2019-10-29,10.15,10.2,9.65,9.85,10060.2
2019-10-30,9.25,9.95,8.9,9.15,19306.4
2019-10-31,8.85,9.7,8.6,9.7,7533.0
2019-11-01,9.15,9.35,8.85,8.85,12409.2
2019-11-04,9.6,9.75,9.0,9.4,8406.8
2019-11-05,9.3,9.6,8.9,9.2,11729.6
2019-11-06,9.55,9.8,9.0,9.0,10401.8
2019-11-07,9.0,9.25,8.55,8.9,14639.0
2019-11-08,8.5,8.5,8.0,8.4,21395.6
2019-11-11,8.5,8.5,7.85,8.05,7868.0
2019-11-12,8.5,8.5,7.85,8.15,3792.8
2019-11-13,8.15,8.5,7.85,8.1,3621.0
2019-11-14,8.35,8.35,7.9,8.15,8306.2
2019-11-15,7.9,8.4,7.8,8.15,5983.0
2019-11-18,7.8,8.35,7.8,8.0,2881.4
2019-11-19,8.0,8.25,7.7,8.1,6423.2
2019-11-20,7.75,8.2,7.75,7.9,2153.2
2019-11-21,7.85,8.05,7.75,7.95,8552.6
2019-11-22,7.75,7.75,7.55,7.65,5393.6
2019-11-25,7.25,7.85,6.7,7.05,22982.0
2019-11-26,7.05,7.15,6.85,7.05,6557.8
2019-11-27,7.2,7.3,6.25,6.55,31011.0
2019-11-28,6.6,6.6,6.25,6.45,6795.0
2019-11-29,6.7,6.95,6.3,6.95,15328.0
2019-12-02,6.65,6.7,6.3,6.45,4824.6
2019-12-03,6.4,6.75,6.05,6.3,7993.2
2019-12-04,6.2,6.3,5.35,5.6,21603.0
2019-12-05,5.5,6.0,5.5,6.0,4790.0
2019-12-06,6.05,6.05,5.5,5.65,9406.6
2019-12-09,5.5,6.15,5.4,5.7,11671.2
2019-12-10,5.7,5.7,5.4,5.5,4009.6
2019-12-11,5.75,5.8,5.6,5.6,1160.0
2019-12-12,5.6,5.9,5.35,5.9,7463.2
2019-12-13,5.95,6.2,5.9,6.2,4076.0
2019-12-16,6.2,6.2,5.55,5.7,14264.0
2019-12-17,5.5,5.6,5.2,5.2,11687.4
2019-12-18,5.15,5.45,4.8,5.45,18534.0
2019-12-19,5.4,5.4,5.1,5.2,10086.8
2019-12-20,5.25,5.5,5.15,5.15,13923.0
2019-12-23,5.3,5.7,5.3,5.5,11760.0
2019-12-24,5.5,5.5,5.3,5.45,2000.0
2019-12-27,5.4,5.4,4.8,5.0,18280.2
2019-12-30,5.15,5.25,4.95,5.2,23496.6
2019-12-31,5.2,5.35,5.05,5.35,7060.0
2020-01-02,5.2,5.6,5.1,5.25,6315.0
2020-01-03,5.25,5.45,5.2,5.3,12061.8
2020-01-06,5.55,6.0,5.5,6.0,8115.0
2020-01-07,6.15,7.35,6.0,7.0,31672.0
2020-01-08,7.25,7.75,7.0,7.75,36387.8
2020-01-09,7.05,7.4,6.75,7.15,20086.8
2020-01-10,6.95,7.25,6.85,7.1,10939.8
2020-01-13,7.15,7.25,6.85,7.1,9284.2
2020-01-14,7.65,8.6,7.55,7.9,34451.0
2020-01-15,8.45,8.6,8.0,8.2,20945.4
2020-01-16,8.25,8.4,7.5,7.65,39746.0
2020-01-17,7.7,8.45,7.55,8.45,17620.2
2020-01-20,8.5,8.5,7.8,8.15,23919.6
2020-01-21,8.15,8.6,7.9,8.15,24353.8
2020-01-22,8.15,8.35,8.0,8.35,12453.6
2020-01-23,8.15,8.15,7.6,7.9,15812.0
2020-01-24,8.15,8.3,7.7,8.2,19636.6
2020-01-27,8.5,8.55,8.0,8.35,26453.2
2020-01-28,8.55,8.7,7.75,7.9,20712.4
2020-01-29,8.1,8.8,7.9,8.0,25973.0
2020-01-30,8.0,8.1,7.2,7.3,20876.4
2020-01-31,7.35,7.35,6.25,6.45,52519.0
2020-02-03,6.45,6.45,5.6,5.6,45115.8
2020-02-04,5.6,5.65,5.15,5.25,57324.6
2020-02-05,5.3,7.0,5.25,7.0,87964.4
2020-02-06,7.15,7.4,6.5,6.95,36961.6
2020-02-07,6.95,7.4,6.6,6.9,35600.4
2020-02-10,7.15,8.0,7.0,7.45,51125.0
2020-02-11,7.45,9.4,7.35,9.4,127264.2
2020-02-12,9.75,10.65,9.4,10.65,130589.4
2020-02-13,10.4,10.4,8.8,9.0,84330.4
2020-02-14,9.25,9.65,8.9,9.05,46754.0
2020-02-18,9.0,9.0,7.3,8.05,164556.2
2020-02-19,8.25,8.35,6.9,7.05,142508.8
2020-02-20,6.7,7.2,6.2,6.2,222137.6
2020-02-21,6.4,7.0,6.4,6.8,96198.0
2020-02-24,6.9,7.0,6.3,6.35,47511.4
2020-02-25,6.35,6.45,5.75,5.9,51776.0
2020-02-26,5.65,6.05,5.6,5.7,67889.0
2020-02-27,5.95,6.25,5.7,5.95,22602.8
2020-02-28,5.7,6.4,5.5,5.65,38857.0
2020-03-02,5.9,6.35,5.8,6.25,39317.0
2020-03-03,6.3,6.3,5.8,6.1,26078.2
2020-03-04,6.1,6.35,6.0,6.1,16153.0
2020-03-05,6.2,7.0,6.2,6.6,65512.2
2020-03-06,6.7,6.7,5.85,6.05,44746.0
2020-03-09,5.35,5.7,4.25,5.25,92107.0
2020-03-10,5.25,5.6,5.25,5.3,31624.6
2020-03-11,5.4,5.4,4.9,4.95,20419.6
2020-03-12,4.0,4.25,3.55,3.65,64974.8
2020-03-13,3.4,4.05,3.15,3.5,146924.0
2020-03-16,3.0,3.3,2.55,2.95,109399.0
2020-03-17,3.0,3.2,2.95,3.05,21381.6
2020-03-18,2.9,3.15,2.8,3.15,26327.0
2020-03-19,3.2,4.35,2.85,4.35,57394.4
2020-03-20,4.35,4.65,3.85,4.2,52659.2
2020-03-23,4.15,4.2,3.0,3.35,78791.6
2020-03-24,3.6,3.75,3.4,3.5,42780.4
2020-03-25,3.55,3.55,3.4,3.55,13844.4
2020-03-26,3.5,3.7,3.4,3.6,18943.2
2020-03-27,3.6,3.65,3.3,3.35,15564.8
2020-03-30,3.45,3.5,3.25,3.45,4646.2
2020-03-31,3.45,3.6,3.45,3.6,9342.4
2020-04-01,3.65,3.65,2.85,3.2,33762.6
2020-04-02,3.4,4.0,3.25,3.85,46276.0
2020-04-03,3.95,4.1,3.65,3.75,23092.2
2020-04-06,4.15,4.65,3.95,4.5,23115.4
2020-04-07,4.75,5.1,4.3,4.35,36119.6
2020-04-08,4.5,4.5,3.9,4.0,7347.0
2020-04-09,4.4,4.4,3.75,3.75,17770.2
2020-04-13,3.9,3.9,3.15,3.25,73352.6
2020-04-14,3.4,3.5,3.3,3.3,27774.6
2020-04-15,3.2,3.3,3.2,3.25,38143.4
2020-04-16,3.5,3.6,3.25,3.4,31034.2
2020-04-17,3.9,5.5,3.8,4.5,413970.2
2020-04-20,4.5,5.4,4.5,4.85,213199.2
2020-04-21,5.05,5.3,4.7,4.85,95128.6
2020-04-22,4.85,4.85,4.65,4.8,74479.6
2020-04-23,4.85,5.2,4.7,4.7,203934.6
2020-04-24,4.9,4.9,4.3,4.45,118737.6
2020-04-27,4.55,4.85,4.45,4.5,66804.6
2020-04-28,4.55,4.75,4.25,4.4,54946.8
2020-04-29,4.45,4.75,4.45,4.55,269309.6
2020-04-30,4.6,4.65,4.0,4.25,138710.0
2020-05-01,4.25,4.3,3.95,4.15,67108.8
2020-05-04,4.15,4.2,3.95,4.15,60856.6
2020-05-05,4.15,4.3,4.1,4.25,38154.0
2020-05-06,4.25,6.0,4.25,5.95,408027.8
2020-05-07,6.55,7.95,6.2,7.9,373067.4
2020-05-08,9.0,9.7,6.6,8.1,569318.0
2020-05-11,7.25,7.75,6.35,6.5,196630.0
2020-05-12,6.45,6.5,6.25,6.5,63358.4
2020-05-13,6.5,6.65,5.95,6.05,123399.2
2020-05-14,6.45,8.2,6.4,7.45,240802.6
2020-05-15,7.5,7.5,6.7,7.1,94788.4
2020-05-19,7.25,8.1,7.25,7.6,75008.6
2020-05-20,8.0,8.4,7.8,7.95,127954.4
2020-05-21,7.95,8.15,7.3,8.05,60412.2
2020-05-22,8.0,8.1,7.75,8.1,27366.2
2020-05-25,7.3,7.85,7.1,7.7,22420.4
2020-05-26,7.7,8.0,7.25,7.5,31019.0
2020-05-27,7.55,7.85,7.55,7.75,16255.8
2020-05-28,8.0,8.35,7.7,8.3,101812.4
2020-05-29,8.45,8.8,8.2,8.75,28587.0
2020-06-01,9.05,9.3,8.8,9.15,47745.8
2020-06-02,9.55,10.5,8.75,9.6,153267.6
2020-06-03,9.6,9.7,8.6,9.05,43143.8
2020-06-04,9.2,9.4,8.75,9.05,37028.2
2020-06-05,9.0,9.35,8.65,8.9,27304.4
2020-06-08,9.0,9.15,8.55,8.7,18892.8
2020-06-09,8.6,8.8,8.35,8.4,23642.4
2020-06-10,8.45,8.45,7.7,7.85,98554.4
2020-06-11,7.0,7.1,6.55,6.55,95186.2
2020-06-12,7.05,7.3,6.85,7.0,22672.8
2020-06-15,6.85,7.3,6.65,7.2,30441.6
2020-06-16,7.45,7.5,6.8,6.95,71766.6
2020-06-17,7.15,7.2,6.8,7.2,13407.8
2020-06-18,6.95,7.05,6.6,6.7,31481.8
2020-06-19,6.75,6.95,6.6,6.7,19890.8
2020-06-22,6.45,7.15,6.45,6.65,130015.2
2020-06-23,6.85,6.85,6.2,6.35,61228.8
2020-06-24,6.15,6.45,5.8,6.15,62002.8
2020-06-25,5.8,6.1,5.5,5.5,59944.6
2020-06-26,5.5,5.75,4.9,5.15,70005.8
2020-06-29,5.4,5.4,4.9,4.9,58101.4
2020-06-30,4.9,5.3,4.75,5.25,53867.0
2020-07-02,5.6,5.65,5.4,5.5,65503.8
2020-07-03,5.5,5.6,5.15,5.6,13515.0
2020-07-06,5.85,5.85,5.4,5.55,38079.0
2020-07-07,5.75,5.75,5.35,5.55,32159.8
2020-07-08,6.25,6.3,5.5,6.3,53829.8
2020-07-09,6.3,6.4,5.45,5.65,52018.8
2020-07-10,5.65,5.85,5.45,5.65,24597.4
2020-07-13,5.95,6.15,5.65,6.0,40509.8
2020-07-14,6.45,6.45,5.7,6.05,34353.6
2020-07-15,6.1,6.25,5.85,5.95,29467.4
2020-07-16,5.9,5.9,5.5,5.7,41602.8
2020-07-17,5.75,5.9,5.45,5.45,30960.8
2020-07-20,5.65,5.65,5.45,5.65,30785.2
2020-07-21,6.0,6.0,5.25,5.45,101791.8
2020-07-22,5.5,5.5,5.2,5.35,49622.4
2020-07-23,5.4,5.8,5.35,5.7,103279.4
2020-07-24,5.5,5.65,5.4,5.4,31768.6
2020-07-27,6.25,7.5,5.75,7.3,340650.2
2020-07-28,7.35,7.45,6.8,6.9,157810.2
2020-07-29,7.2,7.25,6.8,6.95,75131.2
2020-07-30,6.4,6.75,6.0,6.2,149817.6
2020-07-31,6.4,6.65,5.7,5.85,192609.4
2020-08-04,6.25,6.4,6.0,6.15,141803.2
2020-08-05,6.7,7.1,6.4,6.55,252594.4
2020-08-06,6.6,6.85,6.25,6.25,120404.8
2020-08-07,6.3,6.45,5.8,5.95,79211.6
2020-08-10,6.2,6.45,6.05,6.05,105003.0
2020-08-11,6.0,6.05,5.5,5.5,157944.8
2020-08-12,5.55,5.8,5.55,5.75,50422.8
2020-08-13,5.75,5.75,5.5,5.7,64222.6
2020-08-14,5.65,6.1,5.6,6.0,76745.6
2020-08-17,6.35,6.65,6.05,6.25,143523.0
2020-08-18,6.2,6.25,5.8,6.05,72093.0
2020-08-19,5.95,6.05,5.65,5.9,58405.6
2020-08-20,6.0,6.05,5.8,5.9,57785.6
2020-08-21,5.95,6.05,5.7,5.7,45960.0
2020-08-24,5.7,5.75,5.45,5.65,97344.2
2020-08-25,5.5,5.65,5.15,5.2,94937.8
2020-08-26,5.3,5.4,5.15,5.25,46731.2
2020-08-27,5.45,5.45,4.95,5.1,72439.6
2020-08-28,5.15,5.45,5.05,5.4,43613.2
2020-08-31,5.6,5.6,5.3,5.4,31736.0
2020-09-01,5.55,5.65,5.4,5.45,98539.8
2020-09-02,5.2,5.45,5.1,5.3,44795.6
2020-09-03,5.15,5.2,4.9,5.0,83421.0
2020-09-04,4.9,5.0,4.6,4.85,77043.2
2020-09-08,4.75,4.9,4.55,4.7,27218.0
2020-09-09,4.9,5.0,4.7,4.75,48919.6
2020-09-10,4.85,4.95,4.7,4.75,40899.8
2020-09-11,4.75,4.9,4.65,4.75,12962.4
2020-09-14,4.85,5.0,4.65,5.0,19783.8
2020-09-15,5.0,5.0,4.8,5.0,25831.6
2020-09-16,5.0,5.1,4.8,5.0,21443.4
2020-09-17,4.9,4.95,4.75,4.85,22853.8
2020-09-18,4.8,4.85,4.4,4.45,93444.6
2020-09-21,4.4,4.6,4.05,4.55,63230.6
2020-09-22,4.2,4.35,4.1,4.15,84353.4
2020-09-23,4.35,4.55,4.25,4.3,40026.8
2020-09-24,4.4,4.65,4.35,4.45,25314.2
2020-09-25,4.1,4.75,4.1,4.75,79106.8
2020-09-28,4.75,5.0,4.75,4.95,43736.8
2020-09-29,5.05,5.1,4.75,4.9,42825.6
2020-09-30,4.8,5.0,4.8,4.9,24056.6
2020-10-01,4.9,5.0,4.6,4.8,30113.4
2020-10-02,4.85,4.9,4.6,4.85,13372.8
2020-10-05,4.85,4.9,4.8,4.9,15645.0
2020-10-06,4.9,5.0,4.75,4.8,43056.4
2020-10-07,4.9,4.9,4.7,4.75,16679.6
2020-10-08,4.8,4.9,4.7,4.9,69967.0
2020-10-09,5.0,5.2,4.9,5.0,92286.6
2020-10-13,5.3,5.35,5.0,5.1,48681.8
2020-10-14,5.1,5.25,5.0,5.1,34794.6
2020-10-15,5.0,5.1,4.95,5.1,26679.0
2020-10-16,5.1,5.1,5.0,5.1,18884.0
2020-10-19,4.9,5.1,4.9,5.1,50417.8
2020-10-20,5.1,5.35,5.05,5.25,54086.2
2020-10-21,5.3,6.05,5.25,5.8,177113.4
2020-10-22,5.8,5.9,5.6,5.9,113149.2
2020-10-23,5.9,5.95,5.45,5.55,60636.6
2020-10-26,5.65,5.85,5.3,5.45,65747.2
2020-10-27,5.65,5.95,5.65,5.8,125636.2
2020-10-28,5.55,5.55,5.3,5.35,96565.0
2020-10-29,5.5,5.95,5.35,5.95,164328.2
2020-10-30,5.85,6.6,5.6,6.35,159125.0
2020-11-02,6.2,6.4,6.0,6.3,74586.0
2020-11-03,6.25,6.4,6.05,6.2,57063.2
2020-11-04,6.15,6.45,6.05,6.4,85893.2
2020-11-05,6.6,7.15,6.55,6.75,156350.6
2020-11-06,6.65,6.8,6.35,6.4,71173.4
2020-11-09,6.55,6.55,5.85,6.25,87373.2
2020-11-10,6.05,6.35,5.5,5.85,95206.0
2020-11-11,6.0,6.45,5.85,6.3,119866.4
2020-11-12,6.3,6.5,5.75,6.1,166150.6
2020-11-13,5.95,6.1,5.75,5.85,51186.2
2020-11-16,6.05,6.05,5.75,5.9,54584.2
2020-11-17,5.85,7.1,5.7,6.9,464855.2
2020-11-18,7.05,7.25,6.0,6.05,262262.4
2020-11-19,6.05,6.55,6.05,6.45,124747.8
2020-11-20,6.3,6.95,6.25,6.35,192781.0
2020-11-23,6.5,7.2,6.4,7.1,391758.2
2020-11-24,7.25,8.0,7.25,7.65,459682.6
2020-11-25,7.75,8.75,7.75,8.15,379947.6
2020-11-26,7.25,7.3,6.4,6.8,344570.6
2020-11-27,6.8,7.2,6.5,7.0,207509.8
2020-11-30,7.6,9.75,7.6,9.6,501678.0
2020-12-01,9.15,9.5,8.5,8.6,287540.8
2020-12-02,8.6,8.65,8.2,8.45,163774.6
2020-12-03,8.75,9.2,8.4,8.85,167232.0
2020-12-04,8.65,8.65,8.25,8.3,135446.4
2020-12-07,8.0,8.7,7.9,8.15,200268.8
2020-12-08,8.05,8.15,7.6,7.85,143193.2
2020-12-09,7.65,7.85,7.2,7.65,189753.2
2020-12-10,7.6,8.25,7.3,8.2,182815.0
2020-12-11,7.95,8.0,7.3,7.35,112511.6
2020-12-14,7.9,8.35,7.55,7.7,178234.2
2020-12-15,7.75,8.575,7.6,8.55,227487.2
2020-12-16,9.4,10.25,9.2,10.15,526012.8
2020-12-17,11.45,13.2,11.0,12.6,765425.8
2020-12-18,12.5,13.2,11.15,12.85,459797.8
2020-12-21,12.55,17.5,12.55,16.85,713006.4
2020-12-22,18.6,21.9,18.15,20.35,736265.4
2020-12-23,20.5,20.6,15.5,15.95,591635.4
2020-12-24,15.4,16.35,13.9,16.35,300489.4
2020-12-29,19.5,19.8,17.8,19.05,332886.6
2020-12-30,19.5,20.3,17.95,18.55,341552.2
2020-12-31,17.5,18.0,16.85,17.45,209082.2
2021-01-04,20.0,20.4,18.6,19.45,303069.4
2021-01-05,19.75,20.4,18.55,19.9,315029.6
2021-01-06,20.5,20.6,19.05,19.55,327471.2
2021-01-07,20.5,27.15,20.5,26.4,1140123.6
2021-01-08,30.45,42.3,30.35,42.3,1652929.4
2021-01-11,26.75,32.05,23.85,31.7,3319821.6
2021-01-12,32.5,36.75,29.6,32.75,1018429.0
2021-01-13,34.15,35.25,30.55,32.35,598007.6
2021-01-14,35.25,35.55,33.15,33.2,561539.2
2021-01-15,32.2,32.25,28.9,30.8,522591.0
2021-01-18,31.0,32.2,30.55,31.25,109912.8
2021-01-19,31.3,32.45,30.05,30.4,214725.4
2021-01-20,29.9,29.9,24.65,26.4,605240.2
2021-01-21,21.75,24.5,20.7,23.5,783058.8
2021-01-22,25.05,26.95,24.3,26.9,429846.2
2021-01-25,27.95,29.0,25.15,25.3,318497.4
2021-01-26,24.1,25.5,23.55,24.9,196641.4
2021-01-27,23.15,23.8,21.5,22.25,325824.0
2021-01-28,22.25,25.5,21.9,25.4,361491.0
2021-01-29,30.0,30.0,24.15,24.25,462854.2
2021-02-01,24.25,25.0,22.45,24.7,283319.4
2021-02-02,25.5,27.4,23.8,26.35,384731.4
2021-02-03,27.35,28.25,26.3,27.1,315384.8
2021-02-04,27.5,27.65,25.4,27.1,242130.8
2021-02-05,26.55,27.45,26.4,27.0,213474.8
2021-02-08,30.95,33.15,30.0,33.0,776029.6
2021-02-09,35.0,44.4,34.55,41.95,1048555.4
2021-02-10,41.0,41.25,34.0,36.7,787653.0
2021-02-11,41.0,42.15,38.45,39.95,589869.0
2021-02-12,39.95,44.95,38.7,44.3,628736.0
2021-02-16,46.1,50.8,43.15,43.35,1130901.4
2021-02-17,49.95,50.85,44.45,46.75,1012245.2
2021-02-18,45.5,49.85,42.4,46.15,790837.0
2021-02-19,48.25,56.1,47.75,53.95,982118.0
2021-02-22,48.0,79.9,47.95,65.9,1424676.2
2021-02-23,54.65,60.0,44.45,51.35,1331690.8
2021-02-24,57.1,61.5,56.1,58.25,738613.0
2021-02-25,60.9,63.5,50.45,52.2,612940.4
2021-02-26,50.0,54.0,47.5,50.0,489234.8
2021-03-01,55.4,58.0,52.0,56.95,569711.6
2021-03-02,57.5,59.5,51.25,53.05,457935.8
2021-03-03,55.05,57.45,52.55,52.8,363181.6
2021-03-04,51.9,54.45,43.05,46.5,471978.4
2021-03-05,46.45,47.4,36.15,44.45,592415.2
2021-03-08,45.5,48.6,42.5,45.95,396354.8
2021-03-09,51.05,53.45,50.15,52.75,345185.6
2021-03-10,55.05,56.5,49.2,52.0,440544.0
2021-03-11,52.5,53.25,50.25,52.2,249552.0
2021-03-12,50.05,52.9,48.4,51.4,236674.2
2021-03-15,51.2,56.05,51.1,55.45,363963.8
2021-03-16,54.4,54.45,50.35,50.9,254793.2
2021-03-17,50.0,54.05,48.6,53.9,273352.2
2021-03-18,52.45,55.95,51.6,51.95,327793.4
2021-03-19,52.5,54.55,51.85,52.85,264533.2
2021-03-22,52.85,53.35,49.75,50.15,257056.2
2021-03-23,49.8,50.45,45.8,47.25,298735.4
2021-03-24,49.95,50.0,44.4,45.0,231197.8
2021-03-25,42.45,44.8,38.65,44.5,433083.0
2021-03-26,46.0,46.6,43.05,45.0,254685.8
2021-03-29,47.25,47.4,41.95,43.25,344481.8
2021-03-30,44.45,45.8,43.2,45.7,156406.0
2021-03-31,45.4,48.1,44.25,47.6,206431.4
2021-04-01,48.3,49.75,47.45,49.45,161868.0
2021-04-05,49.9,51.65,48.8,50.85,230729.4
2021-04-06,51.0,51.75,47.1,47.25,195084.2
2021-04-07,44.85,46.25,42.5,42.8,290692.8
2021-04-08,43.9,46.0,43.65,45.65,209977.0
2021-04-09,46.2,46.2,43.15,43.25,290322.8
2021-04-12,45.25,46.75,43.4,44.85,321495.0
2021-04-13,47.45,48.15,42.2,43.75,614893.4
2021-04-14,44.35,45.15,38.15,41.05,633699.6
2021-04-15,41.0,41.65,38.1,39.95,262996.0
2021-04-16,39.05,39.35,37.35,37.4,266559.6
2021-04-19,35.0,36.6,30.7,33.85,621445.8
2021-04-20,34.35,38.35,33.5,35.5,391973.6
2021-04-21,35.25,35.7,33.55,35.15,229380.0
2021-04-22,35.5,35.65,32.05,32.95,243587.2
2021-04-23,30.25,33.2,30.15,32.85,235478.6
2021-04-26,34.4,38.7,34.1,37.65,298918.8
2021-04-27,39.4,39.4,35.1,35.25,351614.0
2021-04-28,35.35,37.5,34.8,37.1,222672.8
2021-04-29,37.0,37.0,33.55,33.9,274122.8
2021-04-30,33.85,38.0,33.3,34.15,676002.8
2021-05-03,35.85,36.2,32.05,32.9,445601.4
2021-05-04,32.0,32.15,29.85,30.95,312441.8
2021-05-05,31.9,32.75,30.85,31.0,211378.4
2021-05-06,31.1,31.25,28.3,28.75,251784.0
2021-05-07,29.1,31.35,28.75,30.95,367887.2
2021-05-10,30.45,31.7,28.6,28.85,307875.8
2021-05-11,27.6,28.45,26.0,28.1,484465.4
2021-05-12,29.95,32.75,28.85,29.8,597992.8
2021-05-13,27.5,29.25,24.15,25.8,651830.2
2021-05-14,27.0,28.65,26.65,27.95,239662.2
2021-05-17,25.0,25.9,24.25,25.05,437047.8
2021-05-18,24.95,25.7,24.25,25.0,270068.2
2021-05-19,21.8,24.3,21.55,24.15,509872.4
2021-05-20,25.2,26.4,24.25,24.9,255379.6
2021-05-21,25.2,26.55,23.65,23.9,340977.0
2021-05-25,25.0,26.05,24.35,25.65,255451.8
2021-05-26,26.45,27.15,25.85,26.25,183248.0
2021-05-27,27.6,27.6,26.25,27.4,188704.8
2021-05-28,27.15,27.25,24.4,24.5,293315.6
2021-05-31,24.65,25.4,24.4,24.8,89384.4
2021-06-01,25.0,25.25,24.15,24.2,184876.6
2021-06-02,24.75,25.85,24.45,25.6,231625.2
2021-06-03,25.7,25.85,24.4,24.55,168375.0
2021-06-04,24.55,24.6,23.5,23.85,180632.0
2021-06-07,24.1,24.35,23.15,23.5,177388.8
2021-06-08,22.95,24.05,21.1,23.95,442217.6
2021-06-09,24.9,24.9,23.1,24.65,296992.6
2021-06-10,27.65,30.95,27.3,30.55,854629.6
2021-06-11,24.5,25.5,23.3,24.65,2409339.4
2021-06-14,26.75,28.15,25.65,26.3,1468838.4
2021-06-15,27.2,27.2,24.6,25.35,866911.4
2021-06-16,25.5,26.35,23.85,24.1,639004.4
2021-06-17,23.75,24.8,23.5,23.6,616173.0
2021-06-18,23.15,23.3,21.9,23.2,445575.2
2021-06-21,21.75,22.5,21.1,22.05,379277.2
2021-06-22,20.1,22.4,19.55,21.95,603388.0
2021-06-23,23.1,23.3,22.0,22.1,287033.6
2021-06-24,22.6,23.9,22.4,23.55,315055.4
2021-06-25,22.5,22.95,22.1,22.65,224907.6
2021-06-28,23.3,24.15,23.05,23.2,322660.0
2021-06-29,24.45,25.0,23.9,24.3,344026.4
2021-06-30,24.0,29.0,22.95,26.85,834688.6
2021-07-02,28.9,31.75,27.6,31.55,771285.4
2021-07-05,32.55,32.95,29.7,31.75,357729.6
2021-07-06,34.45,34.5,32.25,33.7,565765.2
2021-07-07,33.75,34.2,31.2,32.35,435402.8
2021-07-08,29.55,31.6,29.5,30.45,356987.8
2021-07-09,31.05,31.75,29.95,30.2,284343.6
2021-07-12,30.65,31.2,29.7,30.5,194809.2
2021-07-13,30.4,30.5,27.85,28.15,265492.6
2021-07-14,28.75,29.0,26.45,26.45,214245.6
2021-07-15,26.0,26.55,24.5,25.65,374029.2
2021-07-16,25.8,26.15,24.65,24.9,203609.6
2021-07-19,24.25,24.65,23.2,23.55,232607.6
2021-07-20,23.25,24.5,22.1,24.25,236675.4
2021-07-21,25.35,26.75,25.1,26.4,319565.0
2021-07-22,26.5,27.15,25.45,26.15,212517.0
2021-07-23,26.5,26.95,25.15,25.65,195950.0
2021-07-26,29.4,31.85,29.15,30.95,663488.4
2021-07-27,29.95,30.65,27.95,28.5,305510.0
2021-07-28,29.95,30.05,28.1,28.4,367807.8
2021-07-29,28.45,28.8,27.55,28.2,184476.8
2021-07-30,27.65,30.3,27.5,30.1,302726.4
2021-08-03,29.6,31.4,29.0,30.35,333149.8
2021-08-04,31.3,33.45,30.8,32.8,328806.6
2021-08-05,32.25,34.95,31.1,33.5,569054.6
2021-08-06,34.5,38.6,33.1,37.0,718063.4
2021-08-09,42.0,42.0,38.85,40.3,675444.2
2021-08-10,40.6,40.85,36.8,39.4,453683.2
2021-08-11,40.35,44.85,39.5,44.05,795332.6
2021-08-12,41.9,41.9,39.45,41.1,481512.4
2021-08-13,43.5,44.15,40.75,41.0,381868.6
2021-08-16,41.9,43.85,40.35,41.6,518169.2
2021-08-17,41.1,42.0,37.05,37.2,445215.8
2021-08-18,37.0,40.65,36.35,38.2,519852.2
2021-08-19,37.35,40.05,37.25,39.55,392225.4
2021-08-20,40.85,44.0,40.8,42.2,520379.4
2021-08-23,45.0,46.75,43.05,43.7,595834.4
2021-08-24,43.3,43.4,41.1,42.05,371499.0
2021-08-25,41.75,44.95,40.7,44.4,421212.8
2021-08-26,42.85,44.5,42.25,42.9,351146.2
2021-08-27,43.0,49.4,42.7,48.7,809108.6
2021-08-30,47.25,52.4,45.75,52.1,704969.6
2021-08-31,51.75,52.75,49.0,49.55,527756.4
2021-09-01,50.25,53.2,49.4,51.3,515661.8
2021-09-02,54.45,59.75,53.1,55.85,900641.6
2021-09-03,59.35,68.2,58.35,66.6,1614496.6
2021-09-07,69.0,71.15,58.7,63.55,1430286.6
2021-09-08,61.5,66.75,57.5,64.95,831429.0
2021-09-09,67.95,69.7,64.4,65.35,608684.2
2021-09-10,63.9,65.75,61.35,61.9,459519.4
2021-09-13,60.05,63.85,58.95,61.1,488671.6
2021-09-14,63.85,66.35,62.05,65.7,561695.8
2021-09-15,56.25,57.1,54.7,55.3,872531.4
2021-09-16,56.75,59.0,55.15,57.75,494783.8
2021-09-17,57.35,58.45,55.4,57.25,454692.0
2021-09-20,51.95,53.5,48.8,50.2,693293.8
2021-09-21,50.9,51.45,48.55,49.25,448660.4
2021-09-22,50.6,56.35,50.2,55.05,700818.6
2021-09-23,56.0,57.75,54.55,56.25,539584.0
2021-09-24,51.75,56.0,51.7,53.25,457552.6
2021-09-27,54.2,55.75,52.7,54.95,365436.2
2021-09-28,53.95,54.85,50.7,51.3,356807.4
2021-09-29,52.2,52.5,49.5,49.9,320291.0
2021-09-30,51.95,53.8,50.6,53.25,311757.2
2021-10-01,57.0,58.8,54.55,58.4,734767.0
2021-10-04,57.9,61.3,54.95,60.45,697011.2
2021-10-05,61.65,65.1,61.4,64.8,594641.0
2021-10-06,67.5,69.45,62.45,63.75,691211.4
2021-10-07,63.25,64.25,59.45,61.5,460748.6
2021-10-08,62.85,66.2,60.2,65.0,432113.0
2021-10-12,66.7,67.2,62.15,63.05,372601.4
2021-10-13,62.25,67.5,61.95,67.2,516174.2
2021-10-14,67.3,68.7,64.55,65.25,646373.2
2021-10-15,68.5,77.15,67.7,75.3,1849849.2
2021-10-18,75.45,80.4,72.5,74.05,1339162.4
2021-10-19,76.0,76.05,68.7,74.2,1097085.8
2021-10-20,75.0,81.25,74.25,76.05,790187.0
2021-10-21,75.45,76.8,70.5,72.25,754177.6
2021-10-22,71.7,72.75,67.05,69.05,624000.0
2021-10-25,71.75,81.475,70.85,80.7,1141837.4
2021-10-26,79.85,82.95,76.6,79.9,814760.6
2021-10-27,76.05,79.5,73.9,74.0,668269.4
2021-10-28,78.5,80.4,74.0,74.6,841028.0
2021-10-29,75.1,83.95,73.7,83.1,1018787.2
2021-11-01,84.4,87.4,81.35,86.8,677325.0
2021-11-02,90.3,97.25,89.25,95.75,997929.0
2021-11-03,94.0,95.0,90.1,95.0,956201.6
2021-11-04,94.7,98.35,89.6,91.7,762108.0
2021-11-05,92.65,93.5,86.9,90.35,469044.8
2021-11-08,95.4,102.3,92.7,99.0,916707.2
2021-11-09,102.75,103.05,92.25,95.75,787332.2
2021-11-10,98.1,99.3,86.45,87.95,709782.2
2021-11-11,92.55,96.8,88.75,89.3,579172.4
2021-11-12,91.0,97.0,86.4,95.7,815962.6
2021-11-15,96.85,96.85,90.0,91.3,454109.6
2021-11-16,85.15,90.65,84.0,87.3,464316.0
2021-11-17,87.95,88.05,82.0,85.0,442266.4
2021-11-18,83.5,85.1,74.6,78.5,675537.0
2021-11-19,80.4,86.75,80.0,83.55,527474.8
2021-11-22,84.5,84.5,77.55,78.85,357395.4
2021-11-23,79.9,82.6,77.55,80.2,424091.4
2021-11-24,77.35,79.85,74.65,79.15,333578.8
2021-11-25,82.85,84.9,81.5,84.0,190175.6
2021-11-26,74.9,79.7,74.9,78.2,332977.2
2021-11-29,80.7,84.55,77.55,80.65,507517.8
2021-11-30,81.7,83.9,74.4,77.95,692492.0
2021-12-01,79.35,83.65,75.05,75.25,634054.2
2021-12-02,73.95,74.0,63.75,66.85,829333.8
2021-12-03,68.15,68.3,58.675,59.65,803140.6
2021-12-06,51.5,59.75,50.85,58.4,884988.0
2021-12-07,63.7,65.2,60.5,63.55,562325.4
2021-12-08,63.05,64.35,60.2,62.8,344298.8
2021-12-09,61.2,61.7,56.7,57.4,532818.8
2021-12-10,59.35,60.25,54.95,55.75,501831.6
2021-12-13,55.0,55.05,51.4,52.2,558783.6
2021-12-14,51.5,53.95,50.6,52.15,391497.8
2021-12-15,52.25,55.5,49.65,55.25,650422.0
2021-12-16,55.1,55.85,49.85,50.85,654041.4
2021-12-17,48.5,51.75,47.7,50.15,604774.8
2021-12-20,47.65,50.3,47.4,48.65,427429.8
2021-12-21,50.5,52.85,50.2,52.85,425913.8
2021-12-22,52.2,53.2,51.15,52.1,377727.6
2021-12-23,52.5,56.7,50.65,56.05,618092.8
2021-12-24,56.45,56.8,54.55,55.85,140341.2
2021-12-29,49.05,49.9,48.15,48.75,485460.8
2021-12-30,49.05,50.8,48.6,49.2,329674.2
2021-12-31,49.75,51.75,49.2,49.65,383792.2
2022-01-04,50.0,52.4,49.6,51.6,459362.0
2022-01-05,51.0,51.0,45.05,45.1,654366.2
2022-01-06,42.45,44.75,41.75,43.55,656046.8
2022-01-07,42.95,44.1,41.15,41.7,568856.6
2022-01-10,39.4,42.1,39.25,42.1,627803.4
2022-01-11,41.75,43.6,40.45,42.85,504203.4
2022-01-12,44.35,45.3,42.5,43.3,457087.8
2022-01-13,44.05,44.05,40.25,40.25,380083.8
2022-01-14,39.8,42.15,39.5,41.4,397120.6
2022-01-17,41.55,41.95,40.7,41.5,123812.2
2022-01-18,40.45,40.85,38.65,38.75,450391.8
2022-01-19,39.25,40.15,37.75,37.9,466348.0
2022-01-20,38.9,41.65,38.5,38.9,605381.6
2022-01-21,36.0,36.85,33.3,33.85,1013530.8
2022-01-24,28.9,34.2,28.55,34.05,1274371.0
2022-01-25,34.4,35.65,32.7,34.6,610665.0
2022-01-26,37.25,40.1,35.5,36.6,1034499.8
2022-01-27,36.95,37.45,32.5,32.6,709551.0
2022-01-28,33.2,35.4,31.6,35.2,712359.6
2022-01-31,35.2,38.25,34.5,37.6,649989.2
2022-02-01,39.65,42.45,37.8,41.15,915614.6
2022-02-02,41.15,41.35,37.35,38.65,676708.0
2022-02-03,37.45,38.55,36.5,36.55,467602.8
2022-02-04,38.25,42.0,37.0,41.3,926896.2
2022-02-07,45.5,47.25,44.4,45.45,1085882.6
2022-02-08,45.0,46.7,44.0,46.45,708747.8
2022-02-09,47.65,50.35,47.0,49.5,886453.0
2022-02-10,47.25,52.65,46.8,48.65,1069588.4
2022-02-11,48.9,49.85,44.8,45.4,1036490.4
2022-02-14,45.0,47.3,43.55,43.8,650751.6
2022-02-15,46.35,48.75,45.55,46.95,627427.2
2022-02-16,45.75,46.5,44.7,45.5,566825.0
2022-02-17,44.2,44.75,40.35,40.6,706143.8
2022-02-18,40.35,40.55,37.45,37.9,636418.6
2022-02-22,36.2,37.5,35.3,36.25,600444.0
2022-02-23,37.5,37.5,34.1,34.3,587641.8
2022-02-24,31.5,36.75,31.0,36.65,780618.8
2022-02-25,37.35,37.5,35.2,36.35,570213.8
2022-02-28,36.25,39.45,36.2,38.8,707562.2
2022-03-01,41.35,41.4,38.25,38.8,711549.6
2022-03-02,38.6,40.45,37.85,39.25,477884.4
2022-03-03,39.55,39.7,35.8,36.0,414587.4
2022-03-04,35.9,36.6,33.5,33.9,487621.4
2022-03-07,34.4,34.85,31.55,31.6,433033.0
2022-03-08,31.85,34.0,31.1,32.75,492439.6
2022-03-09,35.65,37.05,34.8,36.2,613187.0
2022-03-10,34.5,34.75,33.15,34.55,471063.6
2022-03-11,35.25,35.25,31.7,31.8,388264.6
2022-03-14,32.0,32.5,29.2,29.6,550208.8
2022-03-15,30.1,30.95,29.1,30.7,381899.4
2022-03-16,31.5,33.1,30.7,33.05,620649.0
2022-03-17,31.4,35.25,31.2,35.25,478799.4
2022-03-18,34.8,36.75,33.9,36.4,595662.0
2022-03-21,35.95,37.2,34.7,35.75,435440.0
2022-03-22,37.25,38.55,36.7,36.85,486485.8
2022-03-23,36.6,38.15,35.3,36.15,405376.4
2022-03-24,36.9,38.35,35.5,38.15,572294.8
2022-03-25,39.0,39.65,36.2,36.75,519700.6
2022-03-28,39.3,42.05,38.15,39.05,792148.6
2022-03-29,39.1,39.15,36.15,38.05,621742.4
2022-03-30,37.5,37.6,36.05,36.1,592347.4
2022-03-31,36.25,36.85,34.3,34.45,475624.2
2022-04-01,34.7,35.85,34.15,34.8,570415.6
2022-04-04,35.0,35.1,33.75,34.6,348688.0
2022-04-05,34.8,34.85,32.25,32.75,440458.6
2022-04-06,32.0,32.1,30.1,31.1,571286.4
2022-04-07,30.9,31.55,29.5,30.75,507819.2
2022-04-08,30.4,30.85,29.5,29.5,468791.2
2022-04-11,28.7,29.85,27.95,28.85,360863.8
2022-04-12,29.5,30.35,27.85,28.0,421112.6
2022-04-13,28.25,29.7,28.05,29.3,275132.2
2022-04-14,29.35,29.6,27.8,28.0,381230.0
2022-04-18,27.85,28.0,26.35,27.45,337070.8
2022-04-19,27.5,28.75,27.05,28.65,347731.6
2022-04-20,28.85,28.9,26.85,27.05,324820.4
2022-04-21,28.0,28.8,25.75,25.95,458400.8
2022-04-22,25.9,26.4,24.55,24.8,483364.8
2022-04-25,24.2,25.0,23.85,24.9,425469.6
2022-04-26,24.9,24.9,22.7,22.8,439609.2
2022-04-27,23.15,24.15,22.75,23.0,459981.4
2022-04-28,23.7,24.65,22.1,24.2,612833.0
2022-04-29,23.5,25.35,22.9,22.9,401002.8
2022-05-02,22.95,24.0,22.55,23.85,412576.0
2022-05-03,23.85,24.45,23.3,23.8,320030.4
2022-05-04,24.05,25.55,23.05,25.55,535868.4
2022-05-05,24.75,24.95,22.65,23.25,635991.2
2022-05-06,22.6,23.05,21.25,21.85,596166.0
2022-05-09,20.5,21.1,18.1,18.35,847022.8
2022-05-10,19.6,20.25,17.6,18.15,779215.6
2022-05-11,17.0,18.05,15.7,15.8,949130.0
2022-05-12,14.9,17.0,14.65,15.85,1093991.6
2022-05-13,17.2,18.75,17.05,17.65,821116.8
2022-05-16,17.5,17.55,15.75,16.0,709974.0
2022-05-17,16.9,17.4,16.3,17.0,610478.2
2022-05-18,16.45,16.7,15.5,15.9,441086.8
2022-05-19,15.75,16.75,15.5,15.8,572411.2
2022-05-20,16.25,16.7,14.8,15.95,812218.8
2022-05-24,15.15,15.35,14.05,14.35,480271.4
2022-05-25,14.35,14.75,14.0,14.25,534590.6
2022-05-26,13.75,15.2,13.55,14.8,545134.4
2022-05-27,14.85,16.05,14.8,16.0,428673.8
2022-05-30,16.5,17.95,16.5,17.8,313242.8
2022-05-31,17.5,17.65,15.95,16.35,889490.2
2022-06-01,16.4,16.8,14.375,14.5,798040.2
2022-06-02,14.5,15.375,14.3,15.0,578293.4
2022-06-03,14.65,14.9,14.15,14.45,428272.2
2022-06-06,14.85,15.25,13.8,13.95,676793.8
2022-06-07,13.45,14.25,13.1,14.2,491223.8
2022-06-08,14.0,14.6,13.25,13.55,497122.8
2022-06-09,13.3,13.5,12.55,12.6,615666.6
2022-06-10,12.3,12.6,11.75,11.95,566310.6
2022-06-13,10.0,11.175,10.0,10.7,884553.0
2022-06-14,10.85,11.35,10.35,10.95,654511.0
2022-06-15,10.9,11.125,10.3,10.9,840680.4
2022-06-16,10.45,10.7,9.8,10.0,613331.2
2022-06-17,10.05,10.75,10.05,10.4,717248.2
2022-06-20,10.4,11.55,10.3,10.95,420231.4
2022-06-21,11.25,11.7,10.6,10.7,816132.6
2022-06-22,10.35,10.8,9.975,10.0,528167.2
2022-06-23,10.2,10.6,9.8,10.6,631045.2
2022-06-24,10.75,11.25,10.55,11.15,487200.0
2022-06-27,11.3,11.35,10.3,10.4,550081.2
2022-06-28,10.55,10.625,9.325,9.45,697026.0
2022-06-29,9.35,9.45,8.75,9.1,501462.8
2022-06-30,8.75,9.0,8.3,8.7,388531.0
2022-07-04,8.7,9.0,8.55,8.55,223592.0
2022-07-05,8.45,9.65,8.25,9.6,640944.8
2022-07-06,9.55,9.8,8.8,9.05,474936.4
2022-07-07,9.2,10.55,8.95,10.35,643975.6
2022-07-08,10.25,11.5,9.95,10.55,794741.8
2022-07-11,10.3,10.35,9.6,9.85,505201.4
2022-07-12,9.7,9.95,9.35,9.55,414850.4
2022-07-13,9.15,9.9,9.05,9.6,383434.2
2022-07-14,9.35,10.2,9.35,9.95,499387.4
2022-07-15,10.45,10.6,9.75,10.4,627486.8
2022-07-18,11.0,12.95,10.9,11.3,1178449.4
2022-07-19,11.95,13.0,11.35,12.95,1185343.0
2022-07-20,13.7,14.45,13.0,13.85,1341076.6
2022-07-21,13.35,14.9,12.85,14.45,915190.6
2022-07-22,14.9,15.15,12.95,13.3,991013.8
2022-07-25,12.95,13.15,11.7,12.0,594621.4
2022-07-26,11.35,11.6,10.85,11.3,651476.4
2022-07-27,11.75,12.95,11.6,12.8,729577.4
2022-07-28,12.85,14.05,12.4,13.8,982675.4
2022-07-29,13.45,14.25,13.05,13.65,820531.8
2022-08-02,13.2,14.55,13.0,14.1,652513.6
2022-08-03,14.35,15.65,14.3,15.5,796728.0
2022-08-04,15.5,16.05,14.75,14.8,876900.2
2022-08-05,14.6,15.55,14.4,15.4,828770.2
2022-08-08,15.85,16.75,15.6,16.1,836080.6
2022-08-09,15.75,15.8,14.75,15.5,633559.0
2022-08-10,16.5,17.525,16.0,17.4,1162953.2
2022-08-11,19.15,21.1,18.5,19.0,1069914.2
2022-08-12,19.0,22.7,18.35,22.55,1007285.2
2022-08-15,22.0,23.85,21.25,23.0,992478.8
2022-08-16,22.55,23.0,21.05,21.5,755911.6
2022-08-17,20.5,21.2,19.15,19.25,935275.4
2022-08-18,19.15,19.25,17.4,17.45,734400.4
2022-08-19,15.0,16.1,14.75,15.0,663862.6
2022-08-22,14.5,14.65,13.65,13.85,570666.0
2022-08-23,14.2,14.825,13.675,14.2,673697.6
2022-08-24,14.45,14.9,14.175,14.45,476938.6
2022-08-25,14.75,14.8,14.05,14.7,508889.8
2022-08-26,14.7,14.85,13.2,13.4,674983.2
2022-08-29,13.05,14.15,13.0,13.9,611677.4
2022-08-30,14.25,14.4,12.925,13.35,569230.8
2022-08-31,13.55,13.85,13.15,13.55,463813.6
2022-09-01,13.15,13.25,12.4,12.8,439777.8
2022-09-02,13.15,13.25,12.5,12.65,411554.0
2022-09-06,12.75,12.75,11.9,11.95,479496.6
2022-09-07,11.85,12.25,11.5,12.1,435305.0
2022-09-08,11.75,13.8,11.625,13.65,590341.8
2022-09-09,14.9,15.6,14.55,15.4,628601.2
2022-09-12,15.95,16.2,15.0,15.55,753894.6
2022-09-13,13.9,14.4,13.35,13.45,703610.6
2022-09-14,13.6,13.875,13.05,13.7,509892.4
2022-09-15,13.65,14.3,13.4,14.05,347639.8
2022-09-16,13.65,13.7,12.65,13.3,450696.6
2022-09-19,12.45,13.1,12.35,12.75,333578.8
2022-09-20,12.45,12.7,12.15,12.25,320314.2
2022-09-21,12.5,13.5,12.2,12.75,537481.0
2022-09-22,12.8,13.0,11.95,12.1,428242.4
2022-09-23,11.9,12.1,11.25,11.5,415896.4
2022-09-26,11.55,12.55,11.5,11.65,481112.0
2022-09-27,12.45,12.8,11.7,11.85,477118.8
2022-09-28,11.9,12.85,11.7,12.8,374160.6
2022-09-29,12.35,12.55,11.95,12.35,380519.0
2022-09-30,12.15,13.2,12.1,12.3,404413.0
2022-10-03,12.75,13.05,12.225,13.0,364560.8
2022-10-04,13.5,14.2,13.5,14.0,618734.4
2022-10-05,13.5,14.2,13.15,14.05,371287.8
2022-10-06,13.9,14.75,13.8,14.0,544421.4
2022-10-07,13.7,13.9,12.8,13.05,380753.0
2022-10-11,12.65,12.9,12.1,12.25,294356.0
2022-10-12,12.6,12.75,12.15,12.6,243550.2
2022-10-13,12.1,13.35,11.7,13.15,538247.4
2022-10-14,13.55,13.9,12.7,12.75,387547.2
2022-10-17,13.25,13.7,13.1,13.2,444296.2
2022-10-18,13.75,13.9,12.7,12.75,464023.4
2022-10-19,12.6,13.15,12.35,13.1,501067.8
2022-10-20,13.05,13.475,12.6,12.6,362473.4
2022-10-21,12.5,13.25,12.15,13.25,386268.2
2022-10-24,13.25,13.725,12.75,13.65,543754.6
2022-10-25,13.55,16.2,13.45,15.8,1024451.0
2022-10-26,16.0,16.75,15.05,15.2,915953.4
2022-10-27,15.45,16.1,14.3,14.5,640091.4
2022-10-28,14.6,16.0,14.5,15.95,614047.2
2022-10-31,15.8,16.2,15.175,15.3,499994.6
2022-11-01,15.85,15.85,14.8,14.85,283936.0
2022-11-02,14.8,15.75,14.35,14.45,581603.6
2022-11-03,14.25,14.9,13.725,13.85,451769.2
2022-11-04,15.05,15.4,14.0,14.65,813758.4
2022-11-07,14.5,15.0,14.05,14.85,433489.2
2022-11-08,14.25,14.25,12.25,13.05,1758405.4
2022-11-09,12.5,12.95,11.6,11.7,1023923.8
2022-11-10,12.75,12.85,11.55,11.6,1123520.2
2022-11-11,11.25,11.25,9.8,10.6,1711157.4
2022-11-14,10.4,10.4,9.6,9.6,690392.0
2022-11-15,9.95,10.2,9.35,9.6,747441.0
2022-11-16,9.4,9.45,8.65,8.8,585774.8
2022-11-17,8.5,8.65,7.95,8.55,795612.2
2022-11-18,8.8,8.85,8.05,8.15,379035.8
2022-11-21,7.9,8.05,7.3,7.55,553345.0
2022-11-22,7.7,7.8,7.25,7.8,671014.0
2022-11-23,7.85,8.25,7.75,8.1,490981.2
2022-11-24,8.3,8.3,8.05,8.2,154890.2
2022-11-25,8.1,8.15,7.8,7.9,219653.6
2022-11-28,7.7,8.0,7.3,7.45,422907.8
2022-11-29,7.55,7.75,7.45,7.55,247950.2
2022-11-30,7.7,8.1,7.4,8.05,542308.4
2022-12-01,8.1,8.35,7.8,8.05,503907.4
2022-12-02,7.75,8.35,7.65,8.35,434581.8
2022-12-05,8.5,8.55,7.65,7.75,576135.6
2022-12-06,7.8,7.8,7.35,7.6,355537.2
2022-12-07,7.5,7.6,7.1,7.25,356948.4
2022-12-08,7.35,7.45,7.05,7.25,505059.6
2022-12-09,7.2,7.25,6.8,6.8,395683.6
2022-12-12,6.75,6.9,6.6,6.8,389069.0
2022-12-13,7.35,7.65,6.825,6.95,680452.8
2022-12-14,6.95,7.25,6.85,7.0,457322.6
2022-12-15,6.8,6.8,6.45,6.55,387198.4
2022-12-16,6.3,6.6,6.25,6.25,425579.4
2022-12-19,6.35,6.4,5.8,5.95,369343.0
2022-12-20,5.9,6.3,5.9,5.95,258515.2
2022-12-21,6.0,6.225,5.95,6.1,288489.8
2022-12-22,6.05,6.05,5.8,5.9,194339.8
2022-12-23,5.85,6.0,5.75,5.85,134308.4
2022-12-28,5.6,5.65,5.4,5.5,277566.4
2022-12-29,5.55,5.8,5.45,5.75,242002.6
2022-12-30,5.6,5.8,5.475,5.8,234852.8
2023-01-03,5.85,6.15,5.55,5.65,270735.8
2023-01-04,5.8,6.5,5.65,6.5,563743.8
2023-01-05,6.3,6.4,6.05,6.25,290041.2
2023-01-06,6.3,6.35,5.85,6.15,387889.2
2023-01-09,6.45,7.6,6.45,7.2,865833.0
2023-01-10,7.35,7.95,6.9,7.95,654122.0
2023-01-11,8.0,8.4,7.55,7.75,784729.2
2023-01-12,8.45,9.65,7.725,9.5,1596859.6
2023-01-13,9.5,10.65,9.15,10.6,1642616.2
2023-01-16,11.45,12.9,11.45,12.55,1270933.6
2023-01-17,12.55,12.625,11.35,12.25,1320626.8
2023-01-18,12.65,12.7,10.05,10.05,1620050.4
2023-01-19,9.65,11.3,9.6,11.1,1253816.2
2023-01-20,11.1,12.85,10.6,12.7,1846598.8
2023-01-23,13.0,14.15,12.55,13.3,1792746.4
2023-01-24,12.9,13.7,12.8,13.25,1125272.0
2023-01-25,12.4,12.9,11.35,12.5,1608406.8
2023-01-26,13.25,13.5,12.5,12.5,902412.0
2023-01-27,12.4,13.6,12.05,12.9,1351212.2
2023-01-30,12.7,13.35,12.15,12.15,1023776.8
2023-01-31,12.4,13.125,12.35,12.9,1219876.0
2023-02-01,12.9,14.65,12.35,14.4,1568052.0
2023-02-02,15.0,16.9,14.85,16.0,2512696.2
2023-02-03,15.1,16.1,14.6,14.85,1615534.6
2023-02-06,14.4,16.7,14.3,15.95,1827196.0
2023-02-07,16.75,16.75,14.2,14.55,2072946.8
2023-02-08,14.45,15.25,14.0,14.45,1136208.0
2023-02-09,14.5,14.5,12.05,12.35,1595766.0
2023-02-10,12.0,12.1,11.0,11.1,1184627.4
2023-02-13,11.0,11.1,10.55,10.85,817194.2
2023-02-14,10.75,12.0,10.45,11.9,1384510.4
2023-02-15,12.25,13.7,12.05,13.7,1641390.8
2023-02-16,13.6,14.75,13.0,13.2,2245919.8
2023-02-17,12.9,13.8,12.65,13.6,1372949.6
2023-02-21,13.0,13.55,12.45,12.45,841858.2
2023-02-22,12.3,12.65,11.55,12.15,927996.4
2023-02-23,12.45,12.55,11.7,12.1,692255.2
2023-02-24,11.65,11.85,10.8,11.0,1012148.2
2023-02-27,11.55,12.0,11.15,11.3,890423.8
2023-02-28,11.35,11.75,11.1,11.15,818069.4
2023-03-01,11.3,11.65,10.85,11.1,961303.6
2023-03-02,10.85,11.15,10.55,11.1,558913.6
2023-03-03,10.5,10.85,10.3,10.7,873346.4
2023-03-06,10.85,11.4,10.575,10.7,801459.6
2023-03-07,10.65,10.85,10.15,10.55,883014.2
2023-03-08,10.25,10.55,10.0,10.15,709191.0
2023-03-09,9.95,10.15,8.75,8.75,1005063.8
2023-03-10,8.85,9.2,8.4,8.75,924191.0
2023-03-13,9.25,11.0,9.0,10.4,2064853.6
2023-03-14,11.9,12.65,11.1,11.45,2065512.0
2023-03-15,11.4,11.75,10.65,11.2,877356.6
2023-03-16,11.3,12.0,11.1,11.8,863051.8
2023-03-17,12.75,13.0,12.3,12.85,1554267.4
2023-03-20,13.65,13.7,12.55,12.6,1279956.6
2023-03-21,12.7,13.75,12.5,13.75,1308989.8
2023-03-22,13.75,14.15,12.0,12.1,1651073.0
2023-03-23,12.5,13.5,12.25,13.1,1423453.4
2023-03-24,12.9,12.9,11.8,12.0,1297673.0
2023-03-27,12.0,12.0,10.95,11.2,719497.6
2023-03-28,11.05,11.2,10.55,10.95,1051399.4
2023-03-29,11.55,12.25,11.4,11.9,1362866.2
2023-03-30,12.15,12.25,11.65,11.7,939059.2
2023-03-31,11.9,12.5,11.8,12.3,1206294.2
2023-04-03,12.25,12.5,11.75,12.1,867580.6
2023-04-04,12.15,12.4,11.8,11.9,646674.6
2023-04-05,11.9,12.05,11.05,11.25,832668.4
2023-04-06,11.0,11.4,10.75,11.25,408949.4
2023-04-10,11.15,12.65,10.975,12.5,1523749.2
2023-04-11,13.1,13.7,12.9,13.4,1615800.6
2023-04-12,13.45,13.5,12.75,12.95,1055533.0
2023-04-13,13.2,14.9,13.1,14.6,1647822.2
2023-04-14,15.0,15.0,13.65,14.25,1460763.4
2023-04-17,13.4,13.55,12.9,13.25,1189951.4
2023-04-18,13.8,14.25,13.6,13.7,999464.8
2023-04-19,13.15,13.15,12.6,12.75,756474.8
2023-04-20,12.5,12.6,11.6,11.6,787576.2
2023-04-21,11.7,11.95,11.3,11.5,750489.4
2023-04-24,11.5,11.8,11.075,11.4,509810.6
2023-04-25,11.3,11.85,11.15,11.7,482643.6
2023-04-26,12.6,12.8,11.8,11.9,1215407.0
2023-04-27,12.05,12.4,11.8,12.35,948790.4
2023-04-28,12.2,12.3,11.95,12.05,482465.6
2023-05-01,11.75,11.9,11.15,11.2,677145.4
2023-05-02,11.25,12.0,11.0,11.85,848463.2
2023-05-03,11.55,12.4,11.55,11.85,678049.6
2023-05-04,12.1,12.2,11.7,11.85,603496.2
2023-05-05,11.95,12.55,11.85,12.55,947277.8
2023-05-08,11.8,12.2,11.65,12.0,698812.2
2023-05-09,12.25,12.25,11.675,11.9,672392.6
2023-05-10,12.15,12.6,12.05,12.1,789240.4
2023-05-11,11.75,11.85,11.125,11.25,893172.8
2023-05-12,11.2,11.8,11.1,11.8,731730.0
2023-05-15,11.85,12.7,11.85,12.55,762948.8
2023-05-16,12.25,12.6,12.2,12.35,242903.0
2023-05-17,12.25,13.9,12.25,13.65,954464.2
2023-05-18,13.55,13.9,12.8,13.1,644694.2
2023-05-19,13.25,13.45,12.85,13.0,387861.0
2023-05-23,13.25,13.85,12.95,13.0,625542.8
2023-05-24,12.75,12.925,12.325,12.75,393329.0
2023-05-25,12.85,12.95,12.35,12.6,308676.8
2023-05-26,12.65,13.6,12.6,13.35,579395.4
2023-05-29,13.8,14.225,13.6,14.0,315789.4
2023-05-30,14.2,14.8,13.95,14.15,567336.6
2023-05-31,13.75,14.65,13.55,14.65,496019.0
2023-06-01,14.3,14.85,14.25,14.45,491025.8
2023-06-02,14.8,14.85,14.2,14.35,417020.2
2023-06-05,14.25,14.35,13.675,13.75,290229.8
2023-06-06,13.5,13.95,13.2,13.9,439754.6
2023-06-07,13.95,14.1,13.15,13.15,579355.4
2023-06-08,13.15,13.4,12.95,13.1,294574.8
2023-06-09,13.3,13.4,12.65,12.75,292682.2
2023-06-12,12.7,13.4,12.55,13.4,363328.2
2023-06-13,13.6,14.25,13.45,13.9,575033.2
2023-06-14,13.9,14.15,13.7,13.85,308370.6
2023-06-15,13.5,13.7,13.15,13.6,409664.4
2023-06-16,13.7,15.8,13.65,15.45,1273750.2
2023-06-19,15.6,17.15,15.55,16.75,729846.6
2023-06-20,16.45,18.3,16.2,17.05,1792305.6
2023-06-21,17.9,19.15,17.55,18.2,1756166.4
2023-06-22,18.3,18.65,17.1,18.4,1250328.6
2023-06-23,17.9,19.65,17.35,19.3,1390912.8
2023-06-26,19.2,19.45,17.3,17.4,1349782.2
2023-06-27,18.1,19.65,18.0,19.4,1445018.4
2023-06-28,18.95,20.8,18.75,20.35,1270339.6
2023-06-29,21.2,22.1,20.75,21.25,1347720.6
2023-06-30,22.4,22.5,20.4,22.0,1494887.6
2023-07-04,23.1,24.65,23.1,24.2,801432.4
2023-07-05,23.0,24.65,22.55,24.3,1376995.6
2023-07-06,24.75,24.75,23.1,23.95,1276999.0
2023-07-07,23.75,26.3,23.55,25.25,1657409.6
2023-07-10,25.8,26.2,23.75,26.1,1580034.4
2023-07-11,26.15,26.15,24.45,24.75,1462987.4
2023-07-12,25.4,26.5,24.45,24.75,1713969.4
2023-07-13,25.05,29.35,25.0,29.2,2511093.4
2023-07-14,29.1,29.9,26.85,27.5,1699951.0
2023-07-17,27.45,28.35,24.9,25.25,1481959.8
2023-07-18,24.75,25.75,24.3,24.95,754897.2
2023-07-19,25.25,26.3,24.8,25.1,822149.4
2023-07-20,25.15,25.75,23.75,23.75,746468.4
2023-07-21,24.0,24.55,22.65,23.9,858428.0
2023-07-24,23.15,23.2,22.25,22.8,569708.0
2023-07-25,22.8,23.85,22.65,22.75,638602.2
2023-07-26,22.8,23.6,22.55,23.55,555094.4
2023-07-27,24.0,24.0,21.7,21.85,689394.0
2023-07-28,22.25,23.45,21.85,22.95,554258.0
2023-07-31,23.05,23.95,22.7,23.45,499065.6
2023-08-01,22.85,22.9,21.5,22.65,700979.2
2023-08-02,22.65,23.15,21.5,21.9,536028.0
2023-08-03,21.55,22.25,21.45,21.75,339165.4
2023-08-04,21.95,22.1,20.7,20.9,387938.4
2023-08-08,21.4,22.175,20.35,21.95,680301.4
2023-08-09,22.1,22.5,20.45,20.45,724950.8
2023-08-10,20.65,21.65,20.4,20.4,718086.4
2023-08-11,20.2,20.775,19.75,19.9,493670.6
2023-08-14,18.95,19.25,17.9,18.6,655356.2
2023-08-15,18.55,19.3,17.75,17.75,533843.8
2023-08-16,17.4,17.85,16.85,17.4,630726.6
2023-08-17,16.9,16.95,16.25,16.45,568873.4
2023-08-18,15.5,16.5,15.3,16.35,719257.4
2023-08-21,16.25,16.525,15.9,16.25,426741.0
2023-08-22,16.4,16.65,15.45,15.75,383235.2
2023-08-23,15.8,17.2,15.65,16.8,764606.0
2023-08-24,16.9,17.0,15.25,15.25,679987.4
2023-08-25,15.35,15.75,14.8,15.35,502806.4
2023-08-28,15.6,15.725,15.3,15.45,391713.6
2023-08-29,15.5,18.55,15.35,17.95,1283040.6
2023-08-30,17.75,17.9,17.2,17.85,599995.4
2023-08-31,17.85,18.0,16.35,16.5,690868.2
2023-09-01,16.65,16.8,15.65,16.05,514231.6
2023-09-05,15.9,16.0,15.5,15.65,391963.6
2023-09-06,15.6,15.95,15.15,15.6,581658.4
2023-09-07,15.35,15.85,14.95,15.75,465236.4
2023-09-08,15.6,15.6,15.0,15.2,431265.8
2023-09-11,15.05,15.225,14.4,14.55,372873.4
2023-09-12,15.2,15.9,14.4,14.6,783501.0
2023-09-13,14.6,14.95,14.1,14.25,437531.0
2023-09-14,14.8,15.3,14.45,14.7,572300.0
2023-09-15,14.65,14.75,14.025,14.2,483719.0
2023-09-18,14.9,15.3,14.35,14.55,602438.0
2023-09-19,14.5,14.6,13.65,14.05,466514.0
2023-09-20,14.0,14.15,13.5,13.55,287864.8
2023-09-21,13.25,13.55,12.975,13.35,356231.0
2023-09-22,13.35,13.6,12.75,12.8,304206.4
2023-09-25,12.7,13.25,12.55,13.05,351013.8
2023-09-26,13.0,13.175,12.5,12.65,212081.0
2023-09-27,12.9,13.1,12.65,13.0,284016.4
2023-09-28,12.9,13.85,12.6,13.4,544471.0
2023-09-29,13.5,13.9,13.1,13.35,293603.2
2023-10-02,14.15,15.2,13.5,13.75,776030.8
2023-10-03,13.35,13.5,12.4,12.55,478579.6
2023-10-04,12.85,12.95,12.3,12.95,338169.2
2023-10-05,12.9,13.2,12.5,12.95,336927.2
2023-10-06,12.6,13.9,12.5,13.85,368536.2
2023-10-10,13.3,14.1,13.3,13.6,373728.8
2023-10-11,13.5,13.6,12.6,12.8,372372.4
2023-10-12,12.75,12.8,12.25,12.35,273769.8
2023-10-13,12.55,12.6,11.65,11.75,425401.8
2023-10-16,12.85,13.5,12.1,12.85,911961.4
2023-10-17,12.5,13.425,12.45,13.15,486581.2
2023-10-18,12.95,13.1,12.15,12.25,411805.6
2023-10-19,12.35,12.75,12.15,12.3,390943.0
2023-10-20,12.75,13.65,12.55,12.75,645971.6
2023-10-23,13.3,14.7,12.75,14.3,1132756.8
2023-10-24,16.25,16.45,15.1,15.75,2018355.6
2023-10-25,16.15,16.95,15.55,15.95,1252997.4
2023-10-26,15.7,16.15,14.8,15.2,1024568.2
2023-10-27,15.3,15.7,14.55,14.65,633857.4
2023-10-30,15.2,15.85,14.3,14.8,854126.8
2023-10-31,14.6,15.25,14.1,15.0,506648.6
2023-11-01,15.35,15.4,14.7,15.25,675682.4
2023-11-02,15.7,16.55,15.55,16.3,854243.6
2023-11-03,15.95,16.6,15.85,16.1,727706.6
2023-11-06,16.25,16.7,15.15,15.65,649522.2
2023-11-07,15.55,16.2,15.0,16.2,597101.4
2023-11-08,16.0,16.0,15.25,15.55,502122.6
2023-11-09,16.55,17.9,15.25,15.5,1914008.6
2023-11-10,15.6,15.75,14.85,14.9,1008092.8
2023-11-13,14.65,14.75,13.8,13.95,621409.8
2023-11-14,13.0,13.85,12.025,12.4,998042.2
2023-11-15,12.95,13.95,12.05,13.65,1188465.0
2023-11-16,13.15,13.375,12.625,12.85,710837.4
2023-11-17,12.9,13.15,12.7,13.05,288364.0
2023-11-20,13.45,13.8,13.25,13.6,490727.6
2023-11-21,13.3,13.4,12.65,13.05,757673.0
2023-11-22,13.0,13.25,12.55,13.2,503527.6
2023-11-23,12.9,13.1,12.75,12.8,149742.2
2023-11-24,13.05,13.45,12.85,13.15,479462.4
2023-11-27,12.75,13.5,12.7,13.0,419793.6
2023-11-28,13.0,14.15,12.95,13.85,861054.6
2023-11-29,14.0,14.35,13.3,13.45,871966.8
2023-11-30,13.45,13.5,12.875,13.0,632211.6
2023-12-01,13.0,15.55,13.0,15.45,1521725.8
2023-12-04,16.21,16.3,13.45,14.3,1999919.0
2023-12-05,14.21,17.2,13.9,15.53,3056683.0
2023-12-06,16.0,16.04,13.62,13.75,2311493.0
2023-12-07,13.34,13.67,12.6,12.81,2144646.0
2023-12-08,12.83,14.05,12.8,13.91,2698204.0
2023-12-11,13.0,13.13,11.63,11.95,1942890.0
2023-12-12,12.14,12.28,11.33,11.45,1177494.0
2023-12-13,11.37,12.15,10.86,12.04,1485624.0
2023-12-14,12.1,13.18,11.8,12.89,1847515.0
2023-12-15,13.0,14.22,12.92,14.02,1755083.0
2023-12-18,13.9,16.68,13.85,16.24,2275420.0
2023-12-19,16.99,18.23,15.95,16.11,3033314.0
2023-12-20,17.35,17.71,15.9,16.26,2392589.0
2023-12-21,16.69,17.46,16.32,17.39,2030749.0
2023-12-22,17.49,20.21,16.85,19.66,2686946.0
2023-12-27,21.0,24.33,20.86,23.93,2711562.0
2023-12-28,22.69,22.7,20.5,21.27,2002734.0
2023-12-29,21.84,22.11,16.95,17.68,3461765.0
2024-01-02,20.0,20.1,16.6,16.8,2241554.0
2024-01-03,15.56,17.17,15.41,16.47,1582123.0
2024-01-04,16.62,17.49,16.27,16.74,1227055.0
2024-01-05,16.55,16.8,15.5,15.88,1379498.0
2024-01-08,16.26,16.8,14.8,16.01,1758201.0
2024-01-09,16.0,16.44,15.42,15.75,844871.0
2024-01-10,15.25,16.96,14.89,16.21,1567406.0
2024-01-11,17.9,18.11,14.82,15.06,2484128.0
2024-01-12,14.5,14.65,13.07,13.28,1545857.0
2024-01-15,13.12,13.45,12.71,13.43,403422.0
2024-01-16,13.06,13.22,12.36,12.99,1237142.0
2024-01-17,12.66,13.34,12.44,12.56,859035.0
2024-01-18,12.58,12.76,9.27,9.61,3613111.0
2024-01-19,9.41,9.48,8.35,9.24,2638827.0
2024-01-22,8.88,9.605,8.5,9.03,1329295.0
2024-01-23,8.85,9.12,8.5,8.53,1119668.0
2024-01-24,8.86,9.24,8.46,8.54,1303445.0
2024-01-25,8.53,10.41,8.41,10.04,2504214.0
2024-01-26,10.79,11.36,10.39,11.36,2930856.0
2024-01-29,11.4,12.22,10.9,11.3,2434124.0
2024-01-30,11.14,11.2,10.18,10.49,1518183.0
2024-01-31,10.13,10.67,9.88,10.05,1065866.0
2024-02-01,9.95,10.36,9.63,9.97,1106771.0
2024-02-02,9.76,10.13,9.64,9.78,660863.0
2024-02-05,9.77,9.87,9.12,9.33,788840.0
2024-02-06,9.19,9.57,9.07,9.26,651499.0
2024-02-07,9.11,9.25,8.52,9.11,1265867.0
2024-02-08,9.42,10.16,9.25,10.05,1746622.0
2024-02-09,10.85,11.52,10.66,11.27,1879761.0
2024-02-12,11.35,12.72,11.27,12.2,2641835.0
2024-02-13,11.37,12.05,11.02,11.57,1810351.0
2024-02-14,13.0,13.84,12.75,13.81,2413588.0
2024-02-15,14.54,14.74,13.04,13.43,2753912.0
2024-02-16,13.48,14.16,13.04,13.61,2483019.0
2024-02-20,13.61,13.9,12.07,12.8,1735317.0
2024-02-21,11.97,12.44,11.69,11.79,1188763.0
2024-02-22,11.84,12.05,11.03,11.15,1494699.0
2024-02-23,10.78,10.98,10.27,10.56,1286353.0
2024-02-26,10.48,12.61,10.42,12.45,2050401.0
2024-02-27,13.5,13.7,12.25,12.56,2246664.0
2024-02-28,13.33,13.4,11.7,11.85,2782026.0
2024-02-29,11.95,12.26,11.03,11.54,1600402.0
2024-03-01,11.45,12.12,11.04,12.12,1198601.0
2024-03-04,12.47,12.8,11.18,11.36,1923175.0
2024-03-05,11.26,11.5,10.16,10.21,1676565.0
2024-03-06,10.48,10.92,9.99,10.64,1318640.0
2024-03-07,10.54,10.65,10.05,10.36,781375.0
2024-03-08,10.43,11.26,10.2,10.7,1733264.0
2024-03-11,10.95,10.97,9.54,9.55,1989232.0
2024-03-12,9.57,9.74,9.15,9.62,1142382.0
2024-03-13,9.6,10.44,9.53,10.42,1125259.0
2024-03-14,10.3,10.4,9.68,9.78,1078572.0
2024-03-15,9.5,10.25,9.42,10.12,1363372.0
2024-03-18,10.59,10.81,9.94,10.53,1271160.0
2024-03-19,10.18,10.93,9.83,10.93,1737446.0
2024-03-20,10.98,12.27,10.97,12.25,2394925.0
2024-03-21,12.47,12.7,11.82,12.03,1557450.0
2024-03-22,11.79,12.12,11.7,11.86,1071570.0
2024-03-25,12.01,13.01,11.97,12.79,2348284.0
2024-03-26,12.75,13.84,12.35,13.44,1810973.0
2024-03-27,13.61,13.82,12.97,13.41,1214216.0
2024-03-28,13.49,16.46,13.45,14.96,3771676.0
2024-04-01,14.8,15.86,14.27,14.68,1452498.0
2024-04-02,13.58,13.64,12.4,12.71,1604079.0
2024-04-03,12.73,13.39,12.6,13.12,1072051.0
2024-04-04,13.48,14.18,13.02,13.13,1673957.0
2024-04-05,12.65,12.69,11.85,12.2,1142444.0
2024-04-08,13.05,13.3,12.14,12.2,1384087.0
2024-04-09,12.03,12.16,11.52,11.71,769709.0
2024-04-10,11.19,11.83,11.19,11.64,736672.0
2024-04-11,11.79,11.79,10.91,11.08,786100.0
2024-04-12,10.96,11.08,10.4,10.65,782511.0
2024-04-15,10.54,10.73,9.95,10.01,790185.0
2024-04-16,9.85,10.125,9.62,10.01,877589.0
2024-04-17,10.04,10.55,9.95,10.27,937981.0
2024-04-18,10.3,11.18,10.16,10.84,895297.0
2024-04-19,10.93,11.25,10.73,11.09,914044.0
2024-04-22,11.47,12.83,11.23,12.63,1874932.0
2024-04-23,12.41,13.4,12.23,13.17,1570270.0
2024-04-24,13.05,13.47,12.3,12.31,1497815.0
2024-04-25,11.81,12.22,11.58,12.08,814838.0
2024-04-26,12.15,12.4,11.88,12.02,791577.0
2024-04-29,11.82,11.9,11.26,11.41,820897.0
2024-04-30,11.13,11.28,10.8,10.83,799328.0
2024-05-01,10.69,11.59,10.57,11.02,1349160.0
2024-05-02,11.26,11.43,10.97,11.2,997764.0
2024-05-03,11.47,11.77,11.25,11.36,890672.0
2024-05-06,11.55,12.4,11.5,12.1,932071.0
2024-05-07,11.98,12.14,11.26,11.26,825072.0
2024-05-08,11.0,11.28,10.68,11.28,839444.0
2024-05-09,11.05,11.33,10.82,11.16,926235.0
2024-05-10,11.28,11.43,10.79,10.96,867665.0
2024-05-13,11.2,11.38,10.74,10.78,1030321.0
2024-05-14,10.58,11.02,10.53,10.65,870947.0
2024-05-15,11.35,12.33,11.04,11.98,2243269.0
2024-05-16,11.9,12.38,11.7,12.15,1547864.0
2024-05-17,12.24,12.98,11.97,12.45,1226029.0
2024-05-21,13.28,13.61,13.06,13.22,1546848.0
2024-05-22,13.11,14.49,13.0,13.51,1776750.0
2024-05-23,13.71,13.72,12.17,12.18,1371542.0
2024-05-24,12.21,12.91,12.03,12.72,846967.0
2024-05-27,12.7,13.1,12.66,13.07,377682.0
2024-05-28,12.69,13.01,12.3,12.61,1309970.0
2024-05-29,12.31,12.63,12.11,12.26,707945.0
2024-05-30,12.41,12.695,12.03,12.32,1013364.0
2024-05-31,12.39,12.54,11.64,11.84,1136315.0
2024-06-03,12.16,12.73,12.16,12.23,1433444.0
2024-06-04,12.16,13.41,12.16,13.08,1986411.0
2024-06-05,13.37,13.85,12.73,13.76,1762096.0
2024-06-06,13.68,14.82,13.64,14.35,2235353.0
2024-06-07,14.52,14.62,13.25,13.34,1629471.0
2024-06-10,13.35,13.85,13.12,13.58,929638.0
2024-06-11,13.1,13.82,12.14,13.71,1830911.0
2024-06-12,14.0,16.1,13.98,15.03,3786754.0
2024-06-13,14.89,16.26,14.76,15.83,2137300.0
2024-06-14,15.92,16.38,15.21,15.48,1819415.0
2024-06-17,15.22,16.86,14.98,16.86,2323220.0
2024-06-18,16.34,16.85,15.8,16.43,1853597.0
2024-06-19,16.25,16.42,16.08,16.22,299045.0
2024-06-20,16.69,18.47,16.65,17.81,3047267.0
2024-06-21,17.16,17.41,16.29,16.87,2096695.0
2024-06-24,16.5,18.0,16.25,17.08,2317797.0
2024-06-25,17.71,20.55,17.7,19.96,2731342.0
2024-06-26,19.87,21.2,19.87,20.99,2144022.0
2024-06-27,22.0,23.8,20.56,20.85,2818215.0
2024-06-28,21.17,21.69,20.17,20.46,1280220.0
2024-07-02,20.6,21.44,20.1,21.42,1227049.0
2024-07-03,20.98,22.1,20.85,21.53,1118746.0
2024-07-04,20.1,20.58,19.52,20.21,590749.0
2024-07-05,20.0,22.6,19.78,22.44,1891527.0
2024-07-08,22.88,24.09,22.8,23.84,1936327.0
2024-07-09,24.04,24.49,21.72,21.85,1537383.0
2024-07-10,22.24,22.45,20.66,20.73,965234.0
2024-07-11,21.07,22.74,20.25,20.33,1710034.0
2024-07-12,20.71,23.14,19.79,23.09,2351579.0
2024-07-15,24.7,28.22,24.54,27.25,3341526.0
2024-07-16,27.34,28.88,26.7,28.6,2375735.0
2024-07-17,27.9,28.8,26.76,27.02,1495477.0
2024-07-18,27.24,27.52,24.61,24.88,1286446.0
2024-07-19,24.93,27.54,24.35,26.76,1822685.0
2024-07-22,27.21,28.21,25.75,27.84,1720646.0
2024-07-23,27.32,28.4,26.75,27.41,1385842.0
2024-07-24,27.36,28.77,24.61,24.88,2466985.0
2024-07-25,23.95,23.98,20.38,20.45,1589468.0
2024-07-26,22.47,22.8,20.77,20.98,1217698.0
2024-07-29,21.94,22.8,19.97,20.52,1344885.0
2024-07-30,20.6,20.86,19.22,19.32,1041424.0
2024-07-31,20.06,21.17,20.0,20.25,1391850.0
2024-08-01,20.24,20.9,18.63,19.28,1276342.0
2024-08-02,18.49,18.94,16.91,17.2,1351953.0
2024-08-06,16.75,17.39,15.65,16.95,1207700.0
2024-08-07,17.58,17.66,15.27,15.33,948720.0
2024-08-08,16.09,17.04,15.5,17.02,1558016.0
2024-08-09,16.82,16.94,16.09,16.35,824580.0
2024-08-12,16.0,16.45,15.56,15.67,956564.0
2024-08-13,15.69,15.99,14.75,15.0,988604.0
2024-08-14,15.44,16.1,15.05,15.06,1008924.0
2024-08-15,15.21,16.74,15.21,16.0,1399172.0
2024-08-16,15.98,16.4,15.31,15.79,1115978.0
2024-08-19,15.85,16.9,15.38,16.67,1387348.0
2024-08-20,17.09,17.4,15.63,15.77,1456130.0
2024-08-21,15.96,16.6,15.49,16.6,942078.0
2024-08-22,16.42,16.55,15.5,15.57,1107395.0
2024-08-23,15.73,17.22,15.5,16.99,1862270.0
2024-08-26,16.91,17.13,16.22,16.32,1216732.0
2024-08-27,16.02,16.04,14.87,15.1,1447926.0
2024-08-28,14.81,14.9,13.45,13.91,1476346.0
2024-08-29,14.29,14.64,13.77,14.0,1147911.0
2024-08-30,14.06,14.14,13.48,13.66,1059609.0
2024-09-03,13.44,13.47,12.28,12.33,1124480.0
2024-09-04,12.0,12.6,11.89,12.4,803366.0
2024-09-05,12.29,12.9,12.28,12.81,730783.0
2024-09-06,12.99,13.19,11.86,12.21,1181687.0
2024-09-09,12.49,13.53,12.47,13.49,1252037.0
2024-09-10,13.38,14.25,13.09,14.22,1478711.0
2024-09-11,13.99,14.33,13.27,14.32,1531477.0
2024-09-12,14.33,14.92,14.05,14.79,1221200.0
2024-09-13,14.82,15.52,14.66,15.27,1429219.0
2024-09-16,14.8,15.22,14.18,15.02,992872.0
2024-09-17,15.35,16.21,15.18,15.52,1532057.0
2024-09-18,15.44,16.05,14.69,15.0,2162352.0
2024-09-19,16.05,16.37,15.44,15.49,2211625.0
2024-09-20,15.46,15.52,14.89,15.14,1495286.0
2024-09-23,15.33,15.88,15.04,15.63,1673388.0
2024-09-24,15.8,16.84,15.5,16.83,1929368.0
2024-09-25,16.74,17.67,16.65,16.9,2004821.0
2024-09-26,17.59,18.12,16.92,17.02,2449978.0
2024-09-27,17.42,18.0,17.04,17.69,2013635.0
2024-09-30,17.14,17.14,16.25,16.58,1703566.0
2024-10-01,16.5,16.7,15.29,15.56,1559500.0
2024-10-02,15.33,16.39,15.33,16.19,1528180.0
2024-10-03,15.9,16.29,15.49,15.88,1173495.0
2024-10-04,16.38,16.67,15.91,16.31,1646004.0
2024-10-07,16.3,16.98,15.73,16.0,1778081.0
2024-10-08,16.0,16.14,15.27,15.48,1332306.0
2024-10-09,15.33,15.62,15.01,15.06,884080.0
2024-10-10,14.88,15.42,14.75,15.3,988074.0
2024-10-11,15.43,16.29,15.3,16.13,1486863.0
2024-10-15,16.88,17.23,15.79,16.25,1940452.0
2024-10-16,16.7,17.78,16.13,17.77,2273087.0
2024-10-17,17.58,18.42,17.28,17.49,1528566.0
2024-10-18,17.76,20.48,17.75,20.01,2675884.0
2024-10-21,19.67,21.48,19.07,21.19,2297182.0
2024-10-22,20.84,22.17,20.8,21.65,2100065.0
2024-10-23,21.35,21.91,20.25,20.91,1642212.0
2024-10-24,21.71,22.4,20.68,21.21,1675534.0
2024-10-25,21.31,21.84,20.2,20.71,1685053.0
2024-10-28,21.54,24.28,21.4,23.92,3180241.0
2024-10-29,25.5,25.54,23.42,23.92,2418797.0
2024-10-30,23.19,25.58,23.18,25.24,1864608.0
2024-10-31,24.69,25.33,21.99,22.01,1708878.0
2024-11-01,22.51,24.12,21.96,22.34,1560247.0
2024-11-04,21.77,22.5,21.04,21.64,776533.0
2024-11-05,22.23,24.21,22.14,23.14,1971700.0
2024-11-06,26.47,27.6,25.18,25.89,3084888.0
2024-11-07,25.62,26.92,25.36,26.31,2001013.0
2024-11-08,26.54,27.7,26.4,27.2,1970103.0
2024-11-11,29.5,35.25,28.74,34.23,3849199.0
2024-11-12,33.09,34.0,31.8,33.27,2292473.0
2024-11-13,35.5,39.79,34.07,34.72,3966810.0
2024-11-14,36.12,36.75,32.51,32.52,1645641.0
2024-11-15,33.82,36.27,33.0,35.54,1981041.0
2024-11-18,35.48,36.26,33.95,35.08,2481378.0
2024-11-19,34.52,35.41,33.14,35.36,2127818.0
2024-11-20,36.5,37.04,33.47,34.14,2127085.0
2024-11-21,36.17,36.7,31.43,32.8,2336537.0
2024-11-22,32.23,36.92,31.73,36.24,2367361.0
2024-11-25,36.25,36.54,32.5,35.26,1912883.0
2024-11-26,33.95,36.47,33.69,34.27,1720190.0
2024-11-27,35.32,40.37,34.6,39.87,3408158.0
2024-11-28,39.98,39.99,38.13,38.4,556013.0
2024-11-29,39.92,42.26,38.87,39.64,2110203.0
2024-12-02,38.38,39.68,35.42,36.4,1645048.0
2024-12-03,35.1,36.62,34.75,35.22,1265363.0
2024-12-04,35.49,38.39,35.01,38.0,2358334.0
2024-12-05,40.59,43.96,38.51,38.81,3424060.0
2024-12-06,40.22,45.21,40.0,42.81,3009600.0
2024-12-09,43.33,43.35,38.36,38.55,2049383.0
2024-12-10,38.96,38.99,34.91,36.29,1506890.0
2024-12-11,38.76,38.76,36.29,37.82,1571889.0
2024-12-12,42.26,44.34,38.55,38.88,4784018.0
2024-12-13,39.75,42.34,38.87,38.92,2520489.0
2024-12-16,40.5,44.58,38.97,41.41,3787397.0
2024-12-17,43.4,44.22,40.7,42.42,2649128.0
2024-12-18,41.96,42.23,36.55,37.73,2592718.0
2024-12-19,39.34,39.54,33.98,34.21,2079605.0
2024-12-20,33.01,35.07,32.87,34.0,1756721.0
2024-12-23,33.86,34.3,31.0,31.11,1259820.0
2024-12-24,32.8,35.38,32.7,35.07,1058082.0
2024-12-27,34.41,34.79,31.95,32.21,899550.0
2024-12-30,31.29,31.62,30.01,30.85,860365.0
2024-12-31,32.3,32.85,29.25,29.44,1144904.0
2025-01-02,30.83,31.9,29.9,31.56,1290317.0
2025-01-03,31.4,34.9,31.17,34.9,1811148.0
2025-01-06,35.69,38.85,35.0,38.28,2031299.0
2025-01-07,38.6,38.88,34.98,35.67,1374731.0
2025-01-08,34.18,34.93,32.45,33.8,1337112.0
2025-01-09,32.7,34.15,31.7,33.0,657544.0
2025-01-10,32.78,33.86,31.92,33.79,1145893.0
2025-01-13,31.75,33.02,30.9,33.0,1396659.0
2025-01-14,34.99,35.92,33.44,34.23,1585237.0
2025-01-15,36.0,38.33,35.85,37.61,2139272.0
2025-01-16,37.01,38.99,37.0,38.28,1760864.0
2025-01-17,40.22,42.15,38.14,38.97,3095239.0
2025-01-20,41.07,41.29,39.11,40.07,1291020.0
2025-01-21,39.9,39.9,36.32,37.43,1553557.0
2025-01-22,36.66,37.91,35.52,37.19,1425146.0
2025-01-23,36.11,39.17,35.92,36.55,1868126.0
2025-01-24,37.65,39.88,36.75,37.38,2542142.0
2025-01-27,34.45,34.51,26.83,28.41,3171015.0
2025-01-28,29.24,29.24,27.11,28.24,1616912.0
2025-01-29,28.02,29.5,27.75,29.0,1344376.0
2025-01-30,29.89,31.3,29.62,31.18,2280620.0
2025-01-31,31.28,32.95,31.05,31.55,2156616.0
2025-02-03,27.3,31.95,27.2,31.48,2139880.0
2025-02-04,30.8,31.47,30.42,30.87,1319516.0
2025-02-05,30.93,31.63,29.77,29.79,1048244.0
2025-02-06,30.16,31.25,29.43,30.14,1073729.0
2025-02-07,31.1,32.61,29.54,29.81,1508379.0
2025-02-10,30.3,30.45,29.47,29.75,696993.0
2025-02-11,29.49,30.15,28.65,28.71,951817.0
2025-02-12,28.15,29.25,27.83,29.03,676133.0
2025-02-13,29.02,29.2,28.1,29.03,1070849.0
2025-02-14,29.03,29.58,28.79,29.03,1054244.0
2025-02-18,28.99,29.49,27.69,28.06,1034437.0
2025-02-19,28.23,29.2,27.96,28.07,993667.0
2025-02-20,28.5,28.5,26.92,27.68,754586.0
2025-02-21,28.03,28.8,25.3,25.5,1976943.0
2025-02-24,25.55,25.63,22.92,23.65,1985952.0
2025-02-25,22.7,22.71,19.59,21.27,2516348.0
2025-02-26,21.26,22.31,20.68,21.36,1903178.0
2025-02-27,22.28,23.3,20.81,20.81,1878131.0
2025-02-28,20.28,22.1,20.02,21.33,2105634.0
2025-03-03,23.92,25.14,20.36,20.4,2330925.0
2025-03-04,19.27,20.97,18.72,20.3,1838545.0
2025-03-05,20.76,21.43,20.14,21.41,1768929.0
2025-03-06,20.64,20.77,18.895,19.18,1821678.0
2025-03-07,19.07,19.62,18.09,19.4,2151777.0
2025-03-10,18.34,18.62,15.94,16.55,2150775.0
2025-03-11,16.7,17.44,16.02,17.08,2106538.0
2025-03-12,17.77,17.9,16.7,17.46,1903727.0
2025-03-13,17.52,17.58,16.55,16.9,1330037.0
2025-03-14,17.25,18.3,17.2,18.11,1833134.0
2025-03-17,17.8,18.76,17.48,18.49,1517384.0
2025-03-18,18.08,18.1,17.23,17.28,1482630.0
2025-03-19,17.6,18.96,17.53,18.54,2282252.0
2025-03-20,18.05,19.28,18.05,18.49,1728142.0
2025-03-21,18.01,18.52,17.77,18.51,1516206.0
2025-03-24,19.2,20.07,19.1,19.98,1703351.0
2025-03-25,19.95,19.96,19.1,19.52,1182617.0
2025-03-26,19.35,19.59,18.27,18.48,1216385.0
2025-03-27,18.13,18.27,17.63,17.84,919122.0
2025-03-28,17.5,17.65,16.68,16.79,1098625.0
2025-03-31,17.57,17.9,16.5,16.72,1482154.0
2025-04-01,17.1,19.08,16.04,19.07,1921587.0
2025-04-02,18.59,19.52,18.32,19.17,1723130.0
2025-04-03,16.74,17.29,16.28,16.77,1724456.0
2025-04-04,16.36,16.5,14.28,16.18,2186289.0
2025-04-07,14.34,17.73,14.34,16.28,1958596.0
2025-04-08,17.2,17.44,15.34,15.81,1779580.0
2025-04-09,15.6,18.36,14.96,17.79,3059762.0
2025-04-10,17.19,17.19,16.05,16.4,2600932.0
2025-04-11,16.51,17.09,16.13,16.87,1801825.0
2025-04-14,17.68,17.93,16.58,16.77,1883130.0
2025-04-15,16.85,16.89,15.6,15.96,1257615.0
2025-04-16,15.49,15.87,15.08,15.36,1290433.0
2025-04-17,15.3,15.6,14.71,15.49,1172259.0
2025-04-21,15.48,15.78,14.69,14.71,1203174.0
2025-04-22,15.16,16.52,15.15,16.3,2543753.0
2025-04-23,17.63,17.73,16.63,17.02,2107819.0
2025-04-24,16.89,18.15,16.73,17.87,1531751.0
2025-04-25,18.2,18.94,17.83,18.58,1483063.0
2025-04-28,18.94,19.0,17.47,18.12,1303919.0
2025-04-29,17.87,18.21,17.69,18.09,736535.0
2025-04-30,17.14,17.22,16.44,16.98,1389592.0
2025-05-01,17.69,18.97,17.58,18.68,2423560.0
2025-05-02,18.88,19.66,18.59,19.07,2055241.0
2025-05-05,18.42,18.43,17.5,17.61,1097227.0
2025-05-06,17.18,17.68,16.88,17.56,973350.0
2025-05-07,17.84,17.99,17.22,17.45,1346498.0
2025-05-08,17.84,20.55,17.82,19.72,2450233.0
2025-05-09,19.99,20.69,18.81,19.35,1870670.0
2025-05-12,20.99,22.8,20.92,21.69,2509111.0
2025-05-13,22.64,23.18,21.82,23.01,2015708.0
2025-05-14,23.13,23.6,22.42,22.55,1865494.0
2025-05-15,21.99,22.1,21.05,21.74,1268652.0
2025-05-16,21.81,24.41,21.79,23.95,2352646.0
2025-05-20,24.12,24.12,22.83,23.42,2017346.0
2025-05-21,23.04,24.65,22.17,22.69,2250609.0
2025-05-22,23.55,24.2,23.02,23.71,2909033.0
2025-05-23,22.79,23.32,22.35,22.85,1722142.0
2025-05-26,23.2,23.4,23.12,23.27,274561.0
2025-05-27,23.83,23.9,22.78,23.34,1387483.0
2025-05-28,23.15,23.3,21.43,21.52,1323575.0
2025-05-29,21.89,22.02,21.14,21.22,960938.0
2025-05-30,20.86,21.21,20.35,20.9,1139535.0
2025-06-02,20.5,21.35,20.41,20.83,1079937.0
2025-06-03,21.26,22.24,21.17,22.06,1597349.0
2025-06-04,21.8,23.39,21.65,23.29,1601385.0
2025-06-05,23.5,23.6,21.94,22.31,1810949.0
2025-06-06,23.04,25.79,23.0,25.41,2783567.0
2025-06-09,26.64,26.69,24.97,25.4,1568066.0
2025-06-10,25.7,25.76,24.86,25.36,1425141.0
2025-06-11,25.37,25.72,24.91,25.29,1451661.0
2025-06-12,24.58,25.75,24.32,25.0,1153428.0
2025-06-13,24.1,24.89,23.58,23.75,1415052.0
2025-06-16,24.32,25.23,23.85,25.05,1287441.0
2025-06-17,24.51,24.54,22.85,23.19,1488665.0
2025-06-18,22.88,23.67,22.77,23.33,1277253.0
2025-06-19,23.33,23.45,22.95,23.35,301028.0
2025-06-20,23.86,24.1,22.67,23.02,1139582.0
2025-06-23,22.12,22.7,21.03,21.83,1745006.0
2025-06-24,22.43,23.69,22.38,23.65,1443424.0
2025-06-25,24.2,25.28,23.9,23.94,1610489.0
2025-06-26,23.54,25.73,23.25,25.49,1926931.0
2025-06-27,25.21,25.41,23.91,24.19,1806991.0
2025-06-30,24.59,25.62,24.42,25.37,1520090.0
2025-07-02,26.05,29.39,26.03,28.64,2982975.0
2025-07-03,28.75,30.3,28.71,29.85,1655026.0
2025-07-04,29.65,29.74,29.13,29.25,324746.0
2025-07-07,29.5,29.6,27.35,28.97,1779401.0
2025-07-08,29.81,30.65,28.38,28.57,1575631.0
2025-07-09,28.96,29.41,27.46,29.1,1127707.0
2025-07-10,28.85,30.58,28.6,30.15,1765141.0
2025-07-11,31.06,31.19,29.55,29.84,1655063.0
2025-07-14,30.5,32.25,29.94,30.29,1857729.0
2025-07-15,29.95,30.15,29.18,29.57,1497090.0
2025-07-16,30.22,31.26,30.06,30.44,1754061.0
2025-07-17,29.94,30.81,29.6,30.41,1319350.0
2025-07-18,30.43,30.98,28.72,29.67,1721482.0
2025-07-21,29.73,31.2,29.02,29.23,2038013.0
2025-07-22,29.78,29.8,27.87,29.11,1327465.0
2025-07-23,29.08,29.7,28.32,29.4,1201421.0
2025-07-24,29.06,29.58,28.7,28.86,1378092.0
2025-07-25,28.51,28.54,27.39,27.93,1281068.0
2025-07-28,28.56,28.75,27.65,27.93,737560.0
2025-07-29,28.0,28.3,26.53,27.15,875125.0
2025-07-30,26.76,27.62,26.76,27.43,1081427.0
2025-07-31,27.65,30.39,27.64,29.43,2934852.0
2025-08-01,27.79,27.97,26.32,27.3,1732604.0
2025-08-05,28.59,28.77,27.47,27.94,1215764.0
2025-08-06,27.95,28.45,27.47,28.44,1317803.0
2025-08-07,29.1,29.82,26.47,27.51,1651654.0
2025-08-08,27.51,27.74,25.68,26.77,1468190.0
2025-08-11,27.33,29.35,27.16,28.35,2216362.0
2025-08-12,28.6,29.785,28.13,29.71,1388862.0
2025-08-13,30.12,30.9,29.85,30.78,1512889.0
2025-08-14,29.47,32.92,29.47,32.88,2442836.0
2025-08-15,32.96,33.0,31.46,32.23,1569428.0
2025-08-18,31.71,34.21,31.13,33.72,1839704.0
2025-08-19,33.57,33.85,29.85,30.45,1756473.0
2025-08-20,30.79,30.96,28.71,30.95,1662407.0
2025-08-21,30.5,30.64,29.31,29.71,1629249.0
2025-08-22,29.8,32.49,29.25,32.29,2203165.0
2025-08-25,31.32,32.73,30.27,32.49,1278634.0
2025-08-26,32.21,36.45,31.95,35.84,2358779.0
2025-08-27,36.01,37.78,35.47,36.37,1983789.0
2025-08-28,37.31,37.47,36.24,36.48,1469898.0
2025-08-29,36.47,37.25,35.8,36.69,1440044.0
2025-09-02,35.52,37.92,34.24,37.75,1597556.0
2025-09-03,38.3,39.45,36.3,38.19,2847060.0
2025-09-04,37.95,38.39,35.31,35.41,1743396.0
2025-09-05,36.36,37.49,33.5,35.15,1451746.0
2025-09-08,35.28,36.16,34.9,35.22,1314496.0
2025-09-09,36.63,40.65,36.08,40.58,3141641.0
2025-09-10,41.98,44.17,41.29,42.93,2319973.0
2025-09-11,43.14,44.58,42.54,44.19,2119623.0
2025-09-12,44.46,45.42,44.1,44.92,1749812.0
2025-09-15,45.5,47.1,44.77,47.08,1967403.0
2025-09-16,47.39,48.98,46.45,48.15,1730937.0
2025-09-17,46.9,52.8,46.52,52.04,2708388.0
2025-09-18,52.93,54.45,51.54,51.58,2229605.0
2025-09-19,50.72,51.99,49.1,49.89,1606157.0
2025-09-22,49.08,52.96,47.48,52.33,1593070.0
2025-09-23,52.94,53.9,48.58,49.02,1687834.0
2025-09-24,50.0,52.96,49.6,52.62,1799387.0
2025-09-25,50.05,51.07,46.95,48.63,1994584.0
2025-09-26,48.65,48.75,45.05,46.21,1157916.0
2025-09-29,47.32,49.4,47.29,48.5,1375399.0
2025-09-30,48.1,48.82,47.2,48.43,791017.0
2025-10-01,48.93,52.24,48.15,50.95,1610550.0
2025-10-02,52.05,54.81,51.26,54.52,1686016.0
2025-10-03,55.24,58.07,54.35,55.95,1745478.0
2025-10-06,58.13,59.16,57.14,57.78,1858818.0
2025-10-07,59.0,60.51,54.3,58.23,1664400.0
2025-10-08,58.89,63.14,58.72,62.28,2255168.0
2025-10-09,62.0,65.33,60.88,65.07,1402850.0
2025-10-10,68.67,71.73,60.08,61.0,2600606.0
2025-10-14,64.96,73.47,61.0,70.19,2549823.0
2025-10-15,74.78,80.38,73.02,75.67,2812101.0
2025-10-16,76.2,76.49,68.41,68.6,1712420.0
2025-10-17,64.67,68.35,63.8,67.91,1715637.0
2025-10-20,73.0,73.4,68.21,69.99,1451020.0
2025-10-21,68.48,68.75,64.02,65.79,1296044.0
2025-10-22,64.0,65.2,50.68,54.26,2361887.0
2025-10-23,54.13,58.42,53.53,56.83,1261697.0
2025-10-24,60.85,67.2,58.56,66.73,1877061.0
2025-10-27,68.45,70.68,66.8,69.64,1528355.0
2025-10-28,70.74,76.42,69.05,70.01,1750876.0
2025-10-29,70.78,74.5,68.23,72.38,1723642.0
2025-10-30,68.15,71.41,66.63,68.0,1371935.0
2025-10-31,70.81,73.9,67.73,71.04,1745484.0
2025-11-03,76.0,78.0,71.04,71.04,2394050.0
2025-11-04,70.2,75.8,63.5,67.87,2664542.0
2025-11-05,70.8,72.55,66.2,66.24,1966711.0
2025-11-06,65.47,65.55,59.95,61.21,1300331.0
2025-11-07,58.0,63.42,56.43,62.62,1766656.0
2025-11-10,65.74,68.28,62.77,66.05,1633863.0
2025-11-11,64.37,65.07,59.15,61.49,1446901.0
2025-11-12,62.67,64.1,55.89,58.47,1503097.0
2025-11-13,55.7,57.93,50.15,50.53,1943852.0
2025-11-14,46.99,55.98,46.73,51.67,2306087.0
2025-11-17,50.77,54.8,50.14,52.96,1556459.0
2025-11-18,51.56,55.75,51.56,54.09,2209321.0
2025-11-19,54.33,55.99,51.62,52.75,1476293.0
2025-11-20,55.23,57.75,47.09,47.59,2486454.0
2025-11-21,46.25,49.41,44.8,48.35,2009518.0
2025-11-24,49.32,55.61,49.235,55.35,1654948.0
2025-11-25,54.0,56.62,51.9,56.33,1511834.0
2025-11-26,56.54,59.83,55.85,59.51,1723743.0