Date,Open,High,Low,Close,Volume
2019-03-08,18.100000381469727,20.21999931335449,18.049999237060547,18.89999961853028,4313000.0
2019-03-11,20.0,20.34000015258789,19.030000686645508,20.07999992370605,828400.0
2019-03-12,20.25,21.100000381469727,20.0,20.75,346900.0
2019-03-13,21.479999542236328,23.93000030517578,21.020000457763672,22.94499969482422,452100.0
2019-03-14,23.76000022888184,23.76000022888184,22.0,22.799999237060547,408400.0
2019-03-15,22.84000015258789,23.01000022888184,21.25,21.799999237060547,271800.0
2019-03-18,21.989999771118164,22.200000762939453,20.01000022888184,21.38999938964844,396400.0
2019-03-19,21.36000061035156,21.5,20.479999542236328,20.51000022888184,87900.0
2019-03-20,20.540000915527344,20.64999961853028,20.25,20.5,111900.0
2019-03-21,20.5,22.489999771118164,20.5,21.5,197100.0
2019-03-22,21.8799991607666,22.32999992370605,20.65999984741211,21.0,103300.0
2019-03-25,21.1299991607666,21.13999938964844,20.200000762939453,20.5,132900.0
2019-03-26,21.299999237060547,21.299999237060547,20.61000061035156,21.13999938964844,98300.0
2019-03-27,21.09000015258789,21.190000534057617,20.25,21.040000915527344,49300.0
2019-03-28,20.88999938964844,21.09000015258789,20.40999984741211,21.01000022888184,46700.0
2019-03-29,21.200000762939453,21.200000762939453,20.600000381469727,20.61000061035156,41800.0
2019-04-01,20.850000381469727,21.549999237060547,20.63999938964844,21.3799991607666,151600.0
2019-04-02,21.700000762939453,22.07999992370605,21.39999961853028,21.520000457763672,159400.0
2019-04-03,21.690000534057617,22.0,21.59000015258789,21.850000381469727,136500.0
2019-04-04,21.89999961853028,21.93000030517578,21.25,21.25,66200.0
2019-04-05,21.459999084472656,21.770000457763672,21.059999465942383,21.350000381469727,72500.0
2019-04-08,21.540000915527344,22.39999961853028,21.350000381469727,22.26000022888184,216800.0
2019-04-09,22.26000022888184,22.26000022888184,21.18000030517578,21.709999084472656,106200.0
2019-04-10,21.8799991607666,22.14999961853028,21.81999969482422,21.96999931335449,106800.0
2019-04-11,22.0,22.21999931335449,21.93000030517578,22.059999465942383,82600.0
2019-04-12,22.11000061035156,24.75,22.030000686645508,23.89999961853028,207600.0
2019-04-15,24.07999992370605,24.950000762939453,23.520000457763672,24.25,170500.0
2019-04-16,24.770000457763672,25.39999961853028,24.5,24.959999084472656,110300.0
2019-04-17,25.1200008392334,25.14999961853028,24.559999465942383,25.14999961853028,66900.0
2019-04-18,25.09000015258789,25.09000015258789,23.920000076293945,24.25,60500.0
2019-04-22,24.239999771118164,24.690000534057617,24.15999984741211,24.5,35000.0
2019-04-23,24.79,25.0,24.61,25.0,76490.0
2019-04-24,24.97,24.97,23.9,24.12,97511.0
2019-04-25,24.17,24.88,23.94,24.14,85652.0
2019-04-26,23.97,24.6,23.95,24.42,54873.0
2019-04-29,24.78,24.82,24.15,24.24,67732.0
2019-04-30,24.34,25.0,24.22,24.99,90842.0
2019-05-01,25.0,25.125,24.52,24.98,103367.0
2019-05-02,25.0,25.0,24.3,25.0,108312.0
2019-05-03,25.1,25.25,24.56,25.11,110940.0
2019-05-06,24.86,25.0,24.65,24.76,67978.0
2019-05-07,24.61,24.85,23.95,23.95,107960.0
2019-05-08,23.96,24.2,23.32,23.85,98128.0
2019-05-09,23.72,23.72,23.02,23.68,64151.0
2019-05-10,23.29,23.97,23.03,23.68,56770.0
2019-05-13,23.0,23.35,22.26,22.9,129111.0
2019-05-14,23.0,23.18,22.78,23.1,53323.0
2019-05-15,22.97,23.23,22.76,23.23,42301.0
2019-05-16,23.29,23.99,23.11,23.93,70871.0
2019-05-17,23.65,23.83,23.13,23.83,73857.0
2019-05-21,23.84,23.94,23.4,23.4,19454.0
2019-05-22,23.36,23.66,23.31,23.64,36041.0
2019-05-23,23.43,23.48,22.71,23.0,52658.0
2019-05-24,23.1,23.31,22.81,22.83,31787.0
2019-05-27,22.85,23.57,22.85,23.34,30605.0
2019-05-28,23.36,24.65,23.35,24.25,64285.0
2019-05-29,24.2,24.48,23.81,24.08,63268.0
2019-05-30,24.06,24.14,23.3,23.81,66670.0
2019-05-31,24.04,27.94,24.01,27.1,518325.0
2019-06-03,28.49,29.49,27.46,28.21,265691.0
2019-06-04,29.5,30.17,28.12,28.44,288462.0
2019-06-05,28.5,29.43,27.88,28.0,254183.0
2019-06-06,28.21,28.36,27.76,28.32,174918.0
2019-06-07,28.35,33.4,28.27,31.4,359619.0
2019-06-10,32.16,34.61,31.85,32.22,330148.0
2019-06-11,33.0,33.6,32.01,32.01,214985.0
2019-06-12,32.44,33.86,32.11,33.86,187656.0
2019-06-13,34.39,38.14,34.01,36.44,432917.0
2019-06-14,37.57,37.79,36.15,36.27,181407.0
2019-06-17,36.89,36.9,32.79,32.87,401192.0
2019-06-18,33.7,35.41,33.08,33.5,298230.0
2019-06-19,34.0,34.44,30.82,34.0,359506.0
2019-06-20,34.43,34.49,33.26,33.67,138448.0
2019-06-21,33.36,34.0,32.73,33.89,168059.0
2019-06-24,34.15,36.5,33.9,36.0,211904.0
2019-06-25,36.35,36.48,33.02,33.51,202671.0
2019-06-26,33.93,35.75,33.625,35.05,198761.0
2019-06-27,35.1,35.5,34.34,35.23,131269.0
2019-06-28,35.45,36.5,34.71,36.41,175416.0
2019-07-02,37.66,38.82,36.75,38.29,316176.0
2019-07-03,38.31,40.0,38.07,39.52,182239.0
2019-07-04,40.07,42.33,40.01,41.97,290185.0
2019-07-05,42.65,43.13,39.02,40.93,359495.0
2019-07-08,41.49,41.49,39.28,39.5,259958.0
2019-07-09,39.31,39.41,36.56,38.18,361398.0
2019-07-10,39.49,40.7,39.18,40.21,282728.0
2019-07-11,40.1,40.83,39.25,39.87,175594.0
2019-07-12,39.75,40.25,39.2,39.51,67613.0
2019-07-15,39.55,39.89,38.32,39.76,152297.0
2019-07-16,39.6,39.7,38.38,38.9,71551.0
2019-07-17,39.5,40.67,39.01,39.38,193377.0
2019-07-18,39.38,39.75,38.38,39.21,88004.0
2019-07-19,39.19,39.5,37.04,37.08,295277.0
2019-07-22,37.0,37.9,36.96,37.23,77554.0
2019-07-23,37.4,37.63,35.41,36.09,236806.0
2019-07-24,35.99,36.22,34.69,35.94,207365.0
2019-07-25,35.95,37.78,35.37,37.34,141905.0
2019-07-26,37.67,38.74,37.56,38.6,127364.0
2019-07-29,38.59,38.96,36.3,36.4,151064.0
2019-07-30,36.67,38.9,35.64,38.8,240681.0
2019-07-31,38.92,40.84,38.8,39.64,410125.0
2019-08-01,39.87,42.24,39.64,41.0,310098.0
2019-08-02,40.86,42.25,39.5,40.1,176723.0
2019-08-06,39.37,40.22,38.46,39.62,228033.0
2019-08-07,39.0,42.01,39.0,41.9,188976.0
2019-08-08,44.74,46.18,43.5,45.89,721434.0
2019-08-09,47.2,49.67,46.51,48.61,542010.0
2019-08-12,49.7,49.77,45.405,47.73,360665.0
2019-08-13,43.55,44.84,41.97,43.07,712559.0
2019-08-14,42.4,42.4,39.1,39.73,667126.0
2019-08-15,39.8,40.27,36.16,39.53,1343402.0
2019-08-16,40.0,40.13,39.26,39.57,360854.0
2019-08-19,40.0,42.2,39.7,42.04,431838.0
2019-08-20,42.5,42.75,40.67,42.11,294625.0
2019-08-21,42.69,44.3,42.25,44.0,435650.0
2019-08-22,44.51,45.4,43.56,44.5,388104.0
2019-08-23,44.52,45.22,43.7,44.11,424203.0
2019-08-26,44.71,45.62,44.1,44.46,238103.0
2019-08-27,44.41,44.59,42.01,43.49,281047.0
2019-08-28,43.0,44.32,42.46,43.89,158941.0
2019-08-29,44.2,44.75,43.39,43.45,138478.0
2019-08-30,43.61,44.15,40.5,42.55,379887.0
2019-09-03,41.33,42.03,39.32,39.61,418800.0
2019-09-04,40.95,40.95,39.88,40.05,360663.0
2019-09-05,40.58,40.82,39.52,39.71,231634.0
2019-09-06,39.71,40.0,37.8,37.83,328731.0
2019-09-09,37.78,37.8,34.0,34.27,796732.0
2019-09-10,33.91,36.21,32.55,36.11,706337.0
2019-09-11,35.9,36.1,33.88,34.17,638092.0
2019-09-12,34.61,35.49,34.44,34.77,417672.0
2019-09-13,35.01,35.2,34.0,34.27,228204.0
2019-09-16,34.24,34.47,33.1,33.39,251228.0
2019-09-17,33.47,33.91,33.17,33.33,184601.0
2019-09-18,33.29,33.395,30.71,31.95,597074.0
2019-09-19,31.5,31.81,29.9,31.26,516474.0
2019-09-20,31.35,33.41,31.19,33.1,343980.0
2019-09-23,32.96,33.62,32.06,32.98,181878.0
2019-09-24,33.0,34.17,32.7,34.09,429900.0
2019-09-25,34.09,34.1,31.92,31.92,292929.0
2019-09-26,32.28,33.6,31.86,33.06,268092.0
2019-09-27,33.38,33.4,30.0,30.21,796134.0
2019-09-30,30.26,31.04,29.36,30.64,278758.0
2019-10-01,30.85,31.91,30.05,30.22,165120.0
2019-10-02,30.0,30.0,28.4,29.06,461540.0
2019-10-03,28.81,29.32,27.97,28.43,311814.0
2019-10-04,28.8,29.57,28.22,29.57,181425.0
2019-10-07,29.38,30.99,28.95,30.55,221514.0
2019-10-08,30.17,30.46,29.455,29.72,131694.0
2019-10-09,29.76,31.0,29.55,30.75,152138.0
2019-10-10,31.04,33.15,30.24,32.87,397244.0
2019-10-11,33.74,33.75,32.54,32.77,372897.0
2019-10-15,34.0,34.77,33.41,34.3,496900.0
2019-10-16,34.23,34.75,33.11,34.1,244347.0
2019-10-17,34.25,35.63,34.09,35.37,377623.0
2019-10-18,35.78,35.78,32.64,34.06,337858.0
2019-10-21,33.37,34.59,32.58,33.92,205842.0
2019-10-22,34.03,34.25,31.55,31.57,335690.0
2019-10-23,31.0,33.21,30.71,32.09,259080.0
2019-10-24,32.32,33.7,31.6,33.57,211605.0
2019-10-25,32.84,33.58,32.36,33.47,111009.0
2019-10-28,33.85,34.25,33.48,34.08,185558.0
2019-10-29,33.9,34.0,32.965,33.85,133623.0
2019-10-30,33.88,33.99,33.395,33.59,147099.0
2019-10-31,33.2,34.46,33.04,34.36,209779.0
2019-11-01,34.37,34.78,34.01,34.22,127411.0
2019-11-04,34.7,34.7,33.4,33.57,248000.0
2019-11-05,33.69,33.7,31.7,31.85,262476.0
2019-11-06,32.0,33.24,31.9,31.96,275222.0
2019-11-07,33.85,33.87,30.31,31.54,557503.0
2019-11-08,31.5,32.0,30.35,30.69,492322.0
2019-11-11,30.0,31.2,29.96,30.97,186191.0
2019-11-12,30.94,31.93,30.91,31.92,175606.0
2019-11-13,31.5,31.91,31.02,31.08,185987.0
2019-11-14,31.2,32.03,31.2,31.75,176634.0
2019-11-15,31.76,31.93,30.76,31.04,139541.0
2019-11-18,31.01,31.8,30.8,30.89,404737.0
2019-11-19,30.92,31.3,30.2,31.24,177821.0
2019-11-20,30.7,31.22,30.17,30.6,324278.0
2019-11-21,30.59,30.9,29.9,30.27,219362.0
2019-11-22,30.42,30.45,29.41,30.28,224051.0
2019-11-25,30.31,31.21,30.0,31.04,339711.0
2019-11-26,31.04,33.29,30.66,33.04,536311.0
2019-11-27,33.5,35.0,33.0,34.5,542758.0
2019-11-28,34.75,35.81,34.2,34.72,261424.0
2019-11-29,34.75,35.1,34.26,34.48,183553.0
2019-12-02,34.54,34.55,32.71,34.1,234349.0
2019-12-03,33.56,34.48,32.9,34.32,167991.0
2019-12-04,34.4,34.5,31.92,32.02,461131.0
2019-12-05,32.4,33.64,32.26,33.14,268679.0
2019-12-06,33.5,33.71,32.82,33.66,187262.0
2019-12-09,33.61,34.3,33.32,34.03,363325.0
2019-12-10,33.85,34.1,33.29,33.58,129629.0
2019-12-11,33.31,33.86,33.04,33.16,127408.0
2019-12-12,33.08,33.7,32.99,33.2,105047.0
2019-12-13,33.29,33.37,32.25,32.37,200448.0
2019-12-16,32.71,33.22,32.3,33.05,475116.0
2019-12-17,32.96,33.86,32.9,33.79,356256.0
2019-12-18,33.79,35.28,33.71,35.24,485347.0
2019-12-19,35.33,35.94,34.95,35.7,396388.0
2019-12-20,35.94,37.98,35.83,36.75,662291.0
2019-12-23,37.44,38.47,36.87,37.17,422423.0
2019-12-24,37.35,37.56,36.67,36.98,152564.0
2019-12-27,36.9,37.24,36.27,36.45,152184.0
2019-12-30,36.46,36.54,35.26,35.96,201630.0
2019-12-31,35.85,36.48,35.54,36.07,154322.0
2020-01-02,36.46,37.0,36.1,36.88,180589.0
2020-01-03,36.04,37.51,36.03,37.36,185652.0
2020-01-06,37.0,37.99,36.14,37.01,272486.0
2020-01-07,37.22,40.57,37.1,40.2,527698.0
2020-01-08,40.38,41.61,40.2,41.2,563352.0
2020-01-09,41.85,43.16,41.3,42.3,477327.0
2020-01-10,43.12,43.73,41.72,42.01,465868.0
2020-01-13,41.98,42.99,41.21,42.83,299504.0
2020-01-14,42.84,43.19,41.88,42.12,248768.0
2020-01-15,42.13,42.99,42.01,42.58,242373.0
2020-01-16,42.9,42.94,41.67,41.83,254637.0
2020-01-17,41.95,42.29,40.6,41.65,367225.0
2020-01-20,41.63,42.4,41.23,42.31,116057.0
2020-01-21,42.2,43.55,42.11,42.72,320912.0
2020-01-22,42.78,44.41,42.75,43.92,307269.0
2020-01-23,44.25,45.85,44.1,45.6,417072.0
2020-01-24,46.0,46.54,44.29,45.01,472541.0
2020-01-27,42.99,43.56,41.6,41.77,489837.0
2020-01-28,42.65,43.59,42.04,43.34,391384.0
2020-01-29,44.15,45.84,43.68,44.79,446556.0
2020-01-30,44.67,45.3,43.54,44.28,412210.0
2020-01-31,44.2,44.68,41.62,43.0,505340.0
2020-02-03,43.71,44.84,43.5,44.51,330445.0
2020-02-04,45.5,45.82,44.52,44.56,309364.0
2020-02-05,45.32,45.37,43.26,44.24,492938.0
2020-02-06,42.75,42.75,38.14,38.38,1598550.0
2020-02-07,38.8,38.85,35.74,36.7,1067519.0
2020-02-10,36.96,38.08,36.72,38.01,549227.0
2020-02-11,38.41,38.5,36.91,38.22,611819.0
2020-02-12,38.87,40.38,37.72,39.76,590285.0
2020-02-13,39.35,40.46,38.82,40.18,403358.0
2020-02-14,40.69,41.5,39.76,39.99,357230.0
2020-02-18,39.8,39.9,38.92,39.52,251720.0
2020-02-19,37.3,37.6,37.1,37.24,1630718.0
2020-02-20,37.05,37.71,36.75,37.53,987213.0
2020-02-21,37.3,37.96,36.95,37.28,538556.0
2020-02-24,35.0,36.97,34.77,36.41,697973.0
2020-02-25,36.49,37.13,34.6,34.83,620155.0
2020-02-26,34.47,35.82,34.24,34.69,541417.0
2020-02-27,33.65,34.88,32.82,34.59,623477.0
2020-02-28,31.97,33.5,31.6,33.24,622305.0
2020-03-02,33.62,33.91,31.7,32.85,730969.0
2020-03-03,33.5,33.5,31.32,31.58,573284.0
2020-03-04,32.0,34.01,31.85,33.96,516323.0
2020-03-05,32.89,33.31,32.59,32.79,257232.0
2020-03-06,31.11,31.49,29.71,29.9,731065.0
2020-03-09,25.55,28.49,23.9,26.03,918155.0
2020-03-10,28.0,28.38,26.17,28.02,671695.0
2020-03-11,27.35,27.35,24.45,24.68,766670.0
2020-03-12,20.0,21.0,17.06,17.45,1924490.0
2020-03-13,22.5,22.64,17.46,20.0,2297775.0
2020-03-16,16.5,19.86,15.93,16.13,962369.0
2020-03-17,16.8,17.25,14.6,15.22,1430954.0
2020-03-18,14.0,14.61,11.03,12.0,1233966.0
2020-03-19,11.86,13.69,10.5,13.23,928367.0
2020-03-20,13.7,14.5,12.99,13.5,1306793.0
2020-03-23,13.47,14.0,12.5,13.07,618548.0
2020-03-24,14.59,15.67,14.0,15.6,893319.0
2020-03-25,16.12,18.45,15.5,18.0,1016089.0
2020-03-26,18.0,24.27,18.0,23.75,2156247.0
2020-03-27,21.02,22.37,19.15,19.71,1035708.0
2020-03-30,19.75,21.24,18.5,18.9,673878.0
2020-03-31,19.75,20.65,18.77,19.04,779086.0
2020-04-01,18.24,18.5,15.13,15.76,1028268.0
2020-04-02,16.0,16.2,14.0,14.25,1240242.0
2020-04-03,14.36,14.56,12.61,13.67,1384570.0
2020-04-06,15.1,17.32,14.81,16.83,1215209.0
2020-04-07,19.86,20.12,16.4,16.64,2038844.0
2020-04-08,16.84,18.06,16.27,17.87,1161491.0
2020-04-09,18.91,19.0,17.41,17.52,1383577.0
2020-04-13,17.44,18.65,16.61,18.48,842344.0
2020-04-14,19.5,21.15,18.91,21.06,1676796.0
2020-04-15,19.94,20.83,19.13,20.5,1411739.0
2020-04-16,21.0,21.81,19.5,20.49,1198572.0
2020-04-17,21.97,21.97,20.62,21.0,965950.0
2020-04-20,19.95,21.69,19.82,21.06,689292.0
2020-04-21,20.37,21.06,19.06,19.12,1256121.0
2020-04-22,19.71,19.98,18.92,19.17,629049.0
2020-04-23,19.33,20.7,19.15,20.19,669820.0
2020-04-24,20.26,20.5,19.83,20.09,268294.0
2020-04-27,20.45,22.05,20.2,22.0,895955.0
2020-04-28,23.0,24.2,22.6,23.46,1176366.0
2020-04-29,24.38,27.29,24.36,26.97,1520152.0
2020-04-30,27.5,27.83,25.56,26.37,1060058.0
2020-05-01,24.0,25.24,23.2,25.15,1163311.0
2020-05-04,24.0,25.82,23.45,25.33,1054344.0
2020-05-05,26.34,27.45,26.0,26.4,843006.0
2020-05-06,26.64,27.19,26.25,26.4,552203.0
2020-05-07,26.9,27.63,26.14,26.56,820066.0
2020-05-08,27.29,29.11,26.77,28.96,1020417.0
2020-05-11,28.64,29.7,28.09,28.28,1004309.0
2020-05-12,28.65,28.98,25.85,25.92,1050448.0
2020-05-13,25.92,26.02,23.25,23.79,1168618.0
2020-05-14,22.6,23.29,21.55,22.95,1535235.0
2020-05-15,22.95,23.66,21.7,22.44,1043753.0
2020-05-19,24.62,26.16,23.11,25.09,1450138.0
2020-05-20,26.0,26.19,24.75,24.8,1079085.0
2020-05-21,28.0,35.07,28.0,34.18,4156092.0
2020-05-22,35.8,36.86,32.6,33.01,2204564.0
2020-05-25,32.0,34.0,31.8,34.0,940341.0
2020-05-26,35.5,35.5,34.13,34.84,1168635.0
2020-05-27,35.0,35.12,32.0,33.27,1020770.0
2020-05-28,33.75,33.96,31.6,31.84,697949.0
2020-05-29,31.71,32.99,30.95,32.86,854099.0
2020-06-01,33.0,34.28,32.0,34.19,740074.0
2020-06-02,34.5,34.99,34.25,34.56,738632.0
2020-06-03,34.85,35.4,34.72,34.93,1183208.0
2020-06-04,35.0,35.61,33.26,33.7,1246900.0
2020-06-05,34.8,34.81,32.8,33.56,767011.0
2020-06-08,34.5,34.5,32.81,33.48,444643.0
2020-06-09,32.8,34.3,32.44,33.9,476209.0
2020-06-10,34.0,34.0,32.46,32.86,484965.0
2020-06-11,29.0,31.94,29.0,29.96,1014753.0
2020-06-12,31.5,32.68,30.61,32.02,800552.0
2020-06-15,30.45,33.18,29.54,32.55,747576.0
2020-06-16,33.9,34.0,33.05,33.59,462233.0
2020-06-17,33.84,34.56,33.56,34.42,634532.0
2020-06-18,34.36,34.41,33.46,33.83,339593.0
2020-06-19,34.29,34.5,33.12,33.47,515797.0
2020-06-22,33.17,34.75,32.99,34.72,521152.0
2020-06-23,34.66,35.61,34.2,35.25,545451.0
2020-06-24,34.8,34.99,32.7,33.51,690215.0
2020-06-25,32.9,34.71,32.61,34.7,568877.0
2020-06-26,34.92,35.1,33.6,33.82,385439.0
2020-06-29,33.63,34.09,32.56,33.49,434184.0
2020-06-30,33.02,33.71,32.3,32.43,530719.0
2020-07-02,33.48,37.44,33.1,36.95,1643157.0
2020-07-03,37.0,38.0,36.5,37.0,521004.0
2020-07-06,37.66,38.09,37.01,37.21,774981.0
2020-07-07,37.0,37.14,35.7,35.92,475424.0
2020-07-08,36.0,37.31,35.82,37.1,460370.0
2020-07-09,37.44,37.45,36.07,36.7,332787.0
2020-07-10,36.56,36.9,35.49,35.59,447695.0
2020-07-13,36.08,36.22,33.51,33.65,634309.0
2020-07-14,33.9,33.99,32.1,32.5,856008.0
2020-07-15,33.3,34.53,32.81,34.43,635909.0
2020-07-16,34.02,34.03,33.35,33.9,288835.0
2020-07-17,34.21,34.24,33.25,33.79,254967.0
2020-07-20,33.62,34.99,33.5,34.9,287806.0
2020-07-21,35.0,36.0,34.98,35.61,486533.0
2020-07-22,35.86,35.91,34.23,34.55,487684.0
2020-07-23,34.7,35.04,33.41,33.87,452350.0
2020-07-24,33.3,33.9,33.01,33.75,348132.0
2020-07-27,34.05,34.75,33.55,34.24,340121.0
2020-07-28,34.37,34.74,33.86,33.94,226962.0
2020-07-29,34.45,36.76,34.3,36.46,894025.0
2020-07-30,36.06,38.74,34.73,38.71,1040197.0
2020-07-31,39.0,39.35,37.03,37.84,1149968.0
2020-08-04,38.9,41.75,38.14,41.54,1646447.0
2020-08-05,42.25,42.38,39.68,41.83,1295146.0
2020-08-06,41.0,43.14,37.5,41.07,1697336.0
2020-08-07,40.9,41.68,40.19,41.08,547252.0
2020-08-10,40.0,40.78,38.9,39.93,686444.0
2020-08-11,39.72,40.66,39.25,39.51,504867.0
2020-08-12,40.15,40.23,38.81,38.94,398406.0
2020-08-13,39.25,40.0,38.86,39.41,325136.0
2020-08-14,39.06,39.65,38.85,39.29,215055.0
2020-08-17,39.09,40.1,38.92,39.53,348220.0
2020-08-18,39.8,40.1,39.1,39.28,264832.0
2020-08-19,39.03,39.39,38.39,38.85,309031.0
2020-08-20,38.75,40.75,38.6,40.7,553895.0
2020-08-21,40.62,41.35,40.23,40.58,319233.0
2020-08-24,41.0,41.46,40.65,41.05,395362.0
2020-08-25,41.06,42.86,41.05,42.2,555936.0
2020-08-26,42.0,44.1,41.8,43.5,579282.0
2020-08-27,43.75,44.79,43.21,44.13,742608.0
2020-08-28,44.0,46.92,44.0,46.12,816662.0
2020-08-31,46.88,47.64,44.78,45.3,794804.0
2020-09-01,45.5,48.37,45.4,47.6,746669.0
2020-09-02,47.86,48.36,47.04,47.49,612630.0
2020-09-03,47.0,47.1,43.29,43.76,880437.0
2020-09-04,44.06,44.44,40.6,43.52,934989.0
2020-09-08,40.8,42.9,40.8,42.52,692096.0
2020-09-09,43.93,44.4,40.65,40.8,1015695.0
2020-09-10,41.6,43.39,40.68,41.87,1523755.0
2020-09-11,42.3,42.92,39.84,40.05,1308356.0
2020-09-14,40.77,42.16,40.5,41.7,660785.0
2020-09-15,42.46,42.46,41.11,41.26,476719.0
2020-09-16,41.3,41.73,40.25,41.13,844501.0
2020-09-17,39.86,40.62,39.65,40.23,552919.0
2020-09-18,40.73,40.77,38.92,38.92,741990.0
2020-09-21,38.65,40.15,37.51,40.08,954702.0
2020-09-22,40.25,40.68,39.29,40.46,533897.0
2020-09-23,40.68,40.98,39.79,39.8,646175.0
2020-09-24,39.28,39.98,38.88,39.66,465847.0
2020-09-25,39.71,40.63,39.24,40.31,356108.0
2020-09-28,41.0,41.85,40.825,41.41,620939.0
2020-09-29,41.15,42.79,41.1,42.53,533896.0
2020-09-30,42.75,43.07,41.76,42.66,669458.0
2020-10-01,43.0,43.83,42.85,43.35,433340.0
2020-10-02,42.35,43.05,41.8,42.03,473802.0
2020-10-05,41.97,43.15,41.89,43.02,437118.0
2020-10-06,43.68,44.93,43.26,44.29,953748.0
2020-10-07,45.96,47.9,45.55,47.27,1057483.0
2020-10-08,47.61,48.24,46.85,47.11,432905.0
2020-10-09,47.4,49.47,47.26,48.75,655875.0
2020-10-13,49.85,49.97,48.08,48.22,643128.0
2020-10-14,48.26,48.92,46.52,47.34,577824.0
2020-10-15,46.2,47.38,45.51,47.26,414638.0
2020-10-16,47.51,48.03,47.0,47.19,325008.0
2020-10-19,47.4,47.95,45.84,45.99,366802.0
2020-10-20,45.87,46.57,45.33,45.46,299426.0
2020-10-21,45.6,46.44,44.05,44.06,473392.0
2020-10-22,44.11,45.5,42.92,44.99,646643.0
2020-10-23,45.66,45.69,43.88,45.02,344116.0
2020-10-26,44.38,45.35,43.46,45.0,518603.0
2020-10-27,45.07,46.13,44.7,45.95,334867.0
2020-10-28,45.28,45.3,41.92,42.04,826274.0
2020-10-29,42.53,43.26,41.74,42.37,563930.0
2020-10-30,41.98,42.76,41.2,42.62,509983.0
2020-11-02,42.91,43.63,41.07,41.36,402432.0
2020-11-03,42.02,43.18,41.67,43.01,356186.0
2020-11-04,44.0,45.52,43.21,45.45,714118.0
2020-11-05,48.27,53.0,47.89,52.85,2012883.0
2020-11-06,52.5,53.0,50.38,51.53,726320.0
2020-11-09,52.58,54.45,50.25,50.75,841454.0
2020-11-10,50.78,51.25,49.33,50.76,407458.0
2020-11-11,51.27,53.5,51.1,52.6,387125.0
2020-11-12,52.71,52.94,51.01,51.29,272028.0
2020-11-13,51.63,52.44,51.45,51.89,193297.0
2020-11-16,51.74,52.21,50.52,52.16,259294.0
2020-11-17,52.06,55.0,51.26,54.73,377714.0
2020-11-18,54.88,57.0,54.04,56.22,639881.0
2020-11-19,56.0,56.97,55.58,55.8,29730.0
2020-11-20,55.47,60.96,55.4,59.57,738914.0
2020-11-23,60.85,63.35,59.26,63.11,699832.0
2020-11-24,65.0,65.01,61.51,61.97,768115.0
2020-11-25,61.85,67.3,61.8,66.36,729228.0
2020-11-26,67.85,71.31,67.03,68.5,653932.0
2020-11-27,69.74,72.69,69.52,71.65,754449.0
2020-11-30,71.28,71.65,65.53,67.53,1311931.0
2020-12-01,69.23,72.0,67.5,68.0,963116.0
2020-12-02,70.72,75.63,70.1,75.07,1298694.0
2020-12-03,76.21,78.53,75.13,78.14,993168.0
2020-12-04,79.75,79.75,75.58,76.68,863579.0
2020-12-07,76.69,78.55,74.44,77.74,605880.0
2020-12-08,77.51,78.48,75.61,76.28,390623.0
2020-12-09,76.84,77.4,73.31,74.12,664730.0
2020-12-10,72.53,74.57,71.56,74.35,577526.0
2020-12-11,73.5,77.38,73.23,75.55,469066.0
2020-12-14,76.4,76.65,73.78,73.89,337001.0
2020-12-15,73.8,74.3,72.5,73.53,282734.0
2020-12-16,73.67,75.89,73.0,74.15,545982.0
2020-12-17,74.0,75.38,73.51,75.15,472822.0
2020-12-18,75.5,76.25,71.88,73.9,578339.0
2020-12-21,71.42,78.0,70.61,77.72,853290.0
2020-12-22,79.37,87.88,78.35,86.65,1019430.0
2020-12-23,88.52,88.67,84.0,86.38,644615.0
2020-12-24,86.54,87.99,85.34,87.87,202102.0
2020-12-29,88.64,90.76,86.38,87.84,561044.0
2020-12-30,88.47,90.58,87.56,89.16,439933.0
2020-12-31,89.92,90.03,87.37,89.84,386930.0
2021-01-04,90.29,90.6,82.0,85.48,870307.0
2021-01-05,84.25,84.96,82.51,84.36,567785.0
2021-01-06,83.89,83.99,77.77,82.44,1029190.0
2021-01-07,84.4,86.44,83.5,85.41,482927.0
2021-01-08,85.93,87.15,84.1,86.12,502974.0
2021-01-11,84.75,87.75,83.93,85.84,418065.0
2021-01-12,86.5,88.84,85.61,88.04,452970.0
2021-01-13,88.58,95.79,88.32,95.09,714286.0
2021-01-14,96.75,99.89,94.44,94.55,960406.0
2021-01-15,94.08,96.04,88.88,89.34,653107.0
2021-01-18,90.12,93.5,87.06,91.86,425268.0
2021-01-19,94.25,94.25,91.25,92.35,421964.0
2021-01-20,92.3,93.79,90.62,91.27,336073.0
2021-01-21,91.77,91.9,88.77,88.82,507961.0
2021-01-22,88.05,89.57,85.76,87.88,626429.0
2021-01-25,87.7,90.09,86.3,88.16,543451.0
2021-01-26,88.74,91.45,87.5,89.95,379299.0
2021-01-27,87.53,88.69,83.55,83.84,712177.0
2021-01-28,82.5,87.5,81.19,86.91,480564.0
2021-01-29,85.99,89.38,83.05,83.13,675396.0
2021-02-01,84.74,91.32,84.16,91.22,716602.0
2021-02-02,92.1,93.27,87.8,92.0,523976.0
2021-02-03,92.0,96.0,91.76,95.55,601912.0
2021-02-04,100.0,104.98,91.79,93.26,1827875.0
2021-02-05,94.68,97.24,90.2,92.48,769295.0
2021-02-08,93.08,93.9,89.26,91.75,803983.0
2021-02-09,88.65,93.59,88.49,92.63,796455.0
2021-02-10,92.03,94.27,89.71,90.73,1090618.0
2021-02-11,92.1,94.1,91.16,93.44,808260.0
2021-02-12,94.0,96.19,92.16,92.89,669457.0
2021-02-16,93.42,94.95,90.2,90.49,686268.0
2021-02-17,90.0,90.25,86.21,90.04,840972.0
2021-02-18,88.62,93.75,87.12,93.31,703486.0
2021-02-19,93.75,98.4,92.82,97.91,866027.0
2021-02-22,99.25,104.0,97.65,102.44,870267.0
2021-02-23,97.8,100.73,91.0,94.51,1094853.0
2021-02-24,95.1,95.71,91.4,91.69,840449.0
2021-02-25,91.78,91.98,87.17,88.45,971446.0
2021-02-26,88.04,88.91,84.25,87.14,823711.0
2021-03-01,90.15,91.49,89.1,91.2,520880.0
2021-03-02,91.56,91.9,89.09,90.18,315673.0
2021-03-03,90.0,90.74,85.28,85.54,543239.0
2021-03-04,85.0,86.12,74.12,77.73,1734670.0
2021-03-05,77.73,79.68,67.06,73.97,2242941.0
2021-03-08,73.81,75.29,68.2,68.62,1545886.0
2021-03-09,73.45,76.42,72.34,75.07,1342895.0
2021-03-10,78.65,79.16,72.6,73.36,1101651.0
2021-03-11,75.53,81.0,74.1,80.64,970600.0
2021-03-12,81.82,86.28,78.75,86.18,1080078.0
2021-03-15,87.56,92.27,86.1,90.17,1022623.0
2021-03-16,91.15,91.2,87.02,87.75,719119.0
2021-03-17,85.34,86.08,82.01,85.1,929094.0
2021-03-18,82.56,83.39,79.19,79.58,923805.0
2021-03-19,80.24,82.33,78.53,79.66,713251.0
2021-03-22,80.2,85.42,80.16,82.25,576285.0
2021-03-23,82.25,83.19,80.41,80.54,390681.0
2021-03-24,81.52,81.58,75.52,75.72,715014.0
2021-03-25,74.26,77.05,72.21,76.56,723451.0
2021-03-26,76.75,77.33,73.11,75.9,584552.0
2021-03-29,75.97,76.87,72.42,74.04,681504.0
2021-03-30,72.77,76.23,72.25,75.45,462006.0
2021-03-31,76.55,79.7,75.77,79.03,452248.0
2021-04-01,80.61,82.25,80.0,80.82,497924.0
2021-04-05,82.15,82.67,79.46,80.85,452252.0
2021-04-06,81.01,86.89,80.38,85.59,756178.0
2021-04-07,85.78,88.15,85.24,86.15,601107.0
2021-04-08,87.0,90.99,86.75,90.71,787518.0
2021-04-09,89.79,91.64,89.05,90.53,553561.0
2021-04-12,90.05,91.36,88.12,90.42,451652.0
2021-04-13,91.35,92.78,90.09,91.96,432729.0
2021-04-14,92.5,93.45,89.1,89.12,532432.0
2021-04-15,90.2,91.0,88.73,88.92,328807.0
2021-04-16,87.3,87.36,83.59,83.69,1374567.0
2021-04-19,83.2,83.35,78.19,80.67,911823.0
2021-04-20,80.49,81.09,78.49,80.73,449527.0
2021-04-21,80.79,85.09,78.53,85.09,804646.0
2021-04-22,85.34,87.04,82.7,83.56,470498.0
2021-04-23,83.86,87.38,83.35,86.94,544297.0
2021-04-26,87.08,88.06,85.65,88.06,381916.0
2021-04-27,88.8,88.8,86.11,86.33,252053.0
2021-04-28,85.75,88.8,84.6,88.06,538246.0
2021-04-29,88.61,88.81,84.25,85.7,419988.0
2021-04-30,84.8,88.08,84.5,85.83,397122.0
2021-05-03,86.34,86.34,82.29,83.17,569572.0
2021-05-04,82.41,82.67,78.0,80.3,961362.0
2021-05-05,81.21,81.78,78.75,79.18,497481.0
2021-05-06,78.51,79.18,73.04,75.11,1148215.0
2021-05-07,76.52,77.9,74.88,76.18,580230.0
2021-05-10,75.52,75.59,71.17,71.22,922218.0
2021-05-11,69.17,72.75,66.8,72.59,864385.0
2021-05-12,70.81,72.97,69.3,70.09,845372.0
2021-05-13,70.88,71.67,67.43,67.68,952734.0
2021-05-14,68.68,71.83,68.4,71.21,814580.0
2021-05-17,71.18,71.49,69.26,70.29,583453.0
2021-05-18,71.09,73.71,70.51,70.93,819696.0
2021-05-19,69.69,70.48,67.85,69.61,1351081.0
2021-05-20,74.5,80.6,73.07,80.11,2188475.0
2021-05-21,81.75,85.0,81.5,84.97,1547423.0
2021-05-25,88.0,88.98,86.75,87.75,1545008.0
2021-05-26,88.4,88.98,85.86,88.77,1146417.0
2021-05-27,88.8,88.88,86.45,88.33,1524141.0
2021-05-28,88.17,88.76,86.55,87.07,616274.0
2021-05-31,87.0,87.84,86.92,87.73,158875.0
2021-06-01,87.84,88.64,83.67,83.88,976370.0
2021-06-02,84.27,86.15,83.61,84.77,577663.0
2021-06-03,83.98,85.14,82.67,83.9,564457.0
2021-06-04,84.72,87.07,83.81,86.72,552135.0
2021-06-07,88.19,89.25,86.65,87.21,650903.0
2021-06-08,88.64,91.33,87.42,89.46,951147.0
2021-06-09,89.94,90.01,85.72,85.74,815856.0
2021-06-10,85.5,86.94,84.55,85.97,403986.0
2021-06-11,86.7,87.74,85.25,87.74,380159.0
2021-06-14,88.0,93.38,87.97,92.26,1164030.0
2021-06-15,91.97,92.06,88.8,89.46,527266.0
2021-06-16,89.67,90.6,88.68,89.02,475570.0
2021-06-17,88.99,95.74,88.88,95.73,1247336.0
2021-06-18,94.59,99.94,94.46,99.53,1025799.0
2021-06-21,99.44,104.97,97.8,101.78,922440.0
2021-06-22,102.1,102.92,100.08,101.02,484842.0
2021-06-23,100.9,103.05,99.73,101.71,536676.0
2021-06-24,103.36,105.48,102.85,104.39,524635.0
2021-06-25,105.75,106.48,103.3,103.88,378695.0
2021-06-28,104.85,106.73,104.5,106.33,446659.0
2021-06-29,106.8,108.25,105.64,105.83,467378.0
2021-06-30,103.3,106.52,102.89,103.75,616981.0
2021-07-02,104.2,107.33,104.16,106.99,440667.0
2021-07-05,106.9,108.83,106.335,108.33,191998.0
2021-07-06,108.46,109.79,105.28,106.31,566530.0
2021-07-07,106.94,107.61,102.58,103.93,616084.0
2021-07-08,100.8,103.5,99.15,102.66,475902.0
2021-07-09,102.5,106.13,101.63,106.02,428129.0
2021-07-12,106.91,107.35,104.04,104.91,315081.0
2021-07-13,104.14,105.69,102.89,103.18,323203.0
2021-07-14,103.94,104.88,101.54,101.58,345065.0
2021-07-15,101.12,102.33,98.01,99.55,488210.0
2021-07-16,99.27,101.05,97.76,98.89,417909.0
2021-07-19,97.0,99.77,96.31,98.92,461524.0
2021-07-20,99.74,104.33,98.69,103.68,656641.0
2021-07-21,103.59,104.68,102.7,104.15,347518.0
2021-07-22,104.2,106.0,103.85,105.23,525027.0
2021-07-23,105.83,108.35,105.46,108.03,514108.0
2021-07-26,108.25,110.69,105.76,110.47,621496.0
2021-07-27,110.57,111.38,107.65,110.38,673516.0
2021-07-28,110.56,113.31,110.38,112.06,468015.0
2021-07-29,111.25,112.52,109.99,110.05,324608.0
2021-07-30,108.98,109.71,105.94,106.83,408594.0
2021-08-03,110.03,110.05,106.21,109.54,563052.0
2021-08-04,109.54,112.1,109.09,111.91,506940.0
2021-08-05,114.44,121.95,114.0,119.89,1008861.0
2021-08-06,121.0,122.66,118.99,122.12,657323.0
2021-08-09,116.82,117.57,113.87,116.57,1163966.0
2021-08-10,118.19,118.27,115.57,116.87,678085.0
2021-08-11,116.73,121.07,116.3,119.49,740296.0
2021-08-12,119.43,119.94,117.02,119.14,746164.0
2021-08-13,119.15,120.7,118.15,118.95,583032.0
2021-08-16,118.67,119.76,117.51,119.18,548287.0
2021-08-17,116.36,117.96,113.55,115.02,738884.0
2021-08-18,114.95,118.94,114.57,117.88,508503.0
2021-08-19,116.8,118.33,114.98,115.68,490982.0
2021-08-20,116.41,119.97,116.07,119.89,525888.0
2021-08-23,120.2,123.18,120.2,122.18,591424.0
2021-08-24,123.0,123.83,121.53,123.65,402126.0
2021-08-25,124.15,127.14,124.1,126.31,485885.0
2021-08-26,125.7,128.35,125.02,125.3,401816.0
2021-08-27,125.37,132.1,125.22,131.84,561348.0
2021-08-30,135.95,138.17,132.25,136.13,762145.0
2021-08-31,136.0,140.38,135.08,140.06,566766.0
2021-09-01,141.86,145.45,140.5,145.33,704196.0
2021-09-02,147.0,149.35,146.11,148.79,807603.0
2021-09-03,149.51,150.2,145.65,150.19,610474.0
2021-09-07,151.38,151.8,145.86,150.56,602871.0
2021-09-08,150.45,150.71,146.14,147.81,704052.0
2021-09-09,148.24,159.34,146.55,157.01,847484.0
2021-09-10,158.61,161.5,155.18,157.59,757799.0
2021-09-13,158.03,158.38,148.28,150.21,969834.0
2021-09-14,151.78,153.83,149.25,151.45,578344.0
2021-09-15,150.61,156.8,150.5,155.06,535015.0
2021-09-16,154.0,157.06,152.97,156.62,724771.0
2021-09-17,158.0,161.55,157.13,158.84,889543.0
2021-09-20,153.0,156.78,150.77,155.27,743942.0
2021-09-21,157.49,161.35,156.28,156.7,670229.0
2021-09-22,157.91,165.87,157.01,158.93,769123.0
2021-09-23,160.94,161.0,153.73,156.85,564365.0
2021-09-24,156.0,156.5,150.94,153.36,524902.0
2021-09-27,151.12,151.99,148.49,149.65,585584.0
2021-09-28,145.47,147.46,142.13,142.76,969812.0
2021-09-29,135.0,138.67,123.23,126.0,2936020.0
2021-09-30,124.0,131.6,119.15,122.22,1755019.0
2021-10-01,117.07,125.67,117.05,124.27,1191705.0
2021-10-04,123.0,124.98,111.6,113.69,1403247.0
2021-10-05,113.02,117.2,113.0,115.58,571178.0
2021-10-06,110.0,114.13,106.33,110.97,1075189.0
2021-10-07,113.02,116.67,112.73,116.34,745820.0
2021-10-08,118.0,118.6,107.73,108.14,780217.0
2021-10-12,107.49,113.33,107.39,110.87,503149.0
2021-10-13,112.11,115.94,111.2,115.0,518914.0
2021-10-14,118.34,121.87,116.57,120.88,885181.0
2021-10-15,122.95,125.33,119.73,122.15,808047.0
2021-10-18,120.24,120.9,116.14,118.05,625968.0
2021-10-19,118.5,121.5,118.03,120.19,367286.0
2021-10-20,121.2,121.77,117.78,118.47,324827.0
2021-10-21,118.75,124.96,117.66,123.49,510757.0
2021-10-22,124.0,124.3,118.0,118.62,571659.0
2021-10-25,118.74,122.32,118.65,120.56,307356.0
2021-10-26,121.21,121.5,115.56,117.9,577251.0
2021-10-27,117.97,119.7,113.31,113.56,517383.0
2021-10-28,113.13,121.55,113.11,121.15,811012.0
2021-10-29,120.02,122.39,119.46,120.63,318763.0
2021-11-01,122.3,125.49,121.53,125.21,521537.0
2021-11-02,126.52,126.6,120.25,121.05,547544.0
2021-11-03,122.38,123.62,119.98,122.76,408246.0
2021-11-04,94.64,94.94,83.34,88.93,3974493.0
2021-11-05,88.76,92.01,84.06,90.92,2559504.0
2021-11-08,90.58,92.5,87.6,90.27,1212755.0
2021-11-09,91.3,92.69,87.85,88.68,873824.0
2021-11-10,87.82,88.56,84.23,84.89,1076239.0
2021-11-11,86.07,86.78,83.15,84.16,695444.0
2021-11-12,84.78,88.2,84.31,87.4,765363.0
2021-11-15,88.38,89.8,86.18,86.93,593138.0
2021-11-16,86.4,86.8,84.8,86.5,524066.0
2021-11-17,85.76,87.08,84.97,85.29,503343.0
2021-11-18,85.57,85.83,78.5,79.44,1580840.0
2021-11-19,77.2,78.8,73.02,73.59,1790885.0
2021-11-22,72.76,74.45,70.62,73.44,1218275.0
2021-11-23,73.0,75.23,66.57,67.67,1789733.0
2021-11-24,65.95,72.72,65.3,70.06,1719545.0
2021-11-25,73.1,73.66,71.5,72.23,540327.0
2021-11-26,68.7,71.25,68.14,69.33,918252.0
2021-11-29,71.1,71.16,66.42,68.16,912070.0
2021-11-30,67.54,68.57,63.77,64.62,1179663.0
2021-12-01,65.24,66.73,59.88,60.01,1352104.0
2021-12-02,58.9,61.77,57.85,61.66,869741.0
2021-12-03,62.17,62.28,56.14,56.94,1208795.0
2021-12-06,56.74,59.89,54.62,59.28,1028722.0
2021-12-07,62.6,65.33,62.09,62.37,1311466.0
2021-12-08,63.33,63.76,60.2,61.41,745271.0
2021-12-09,60.9,62.41,57.46,58.27,930944.0
2021-12-10,58.75,59.12,55.12,55.98,876542.0
2021-12-13,55.56,55.95,53.2,54.93,1324921.0
2021-12-14,54.12,55.24,52.26,53.42,978446.0
2021-12-15,53.36,54.51,50.42,54.45,1608836.0
2021-12-16,55.12,55.69,50.28,50.9,1437345.0
2021-12-17,50.55,52.61,49.0,52.06,1162349.0
2021-12-20,50.29,51.06,49.5,50.36,600963.0
2021-12-21,51.3,54.48,50.95,53.98,792498.0
2021-12-22,54.01,54.11,52.06,52.46,549186.0
2021-12-23,52.94,52.97,50.96,52.28,557997.0
2021-12-24,52.55,53.69,52.5,52.98,201194.0
2021-12-29,52.57,53.3,51.15,51.5,852945.0
2021-12-30,51.93,54.92,51.51,53.64,601285.0
2021-12-31,53.6,53.96,51.01,51.08,673818.0
2022-01-04,52.54,52.73,48.51,50.25,965945.0
2022-01-05,49.79,49.86,46.97,47.16,1055852.0
2022-01-06,47.04,48.36,45.27,46.53,764158.0
2022-01-07,46.4,47.49,44.6,46.03,909356.0
2022-01-10,45.29,45.78,42.9,45.71,1458823.0
2022-01-11,45.75,48.81,45.06,48.2,729462.0
2022-01-12,49.14,50.69,48.97,49.26,991525.0
2022-01-13,50.0,50.05,46.93,47.01,674000.0
2022-01-14,46.5,47.53,45.08,45.92,905964.0
2022-01-17,45.89,46.08,45.1,45.79,140845.0
2022-01-18,45.0,45.1,42.0,42.1,1279357.0
2022-01-19,42.61,43.23,40.61,40.62,1010824.0
2022-01-20,41.47,42.78,40.0,40.03,1588022.0
2022-01-21,39.49,39.87,37.49,37.75,1717474.0
2022-01-24,35.85,38.43,33.19,38.25,2408759.0
2022-01-25,36.87,38.49,35.87,36.73,1024444.0
2022-01-26,38.38,39.81,36.56,36.85,1309799.0
2022-01-27,37.64,37.89,34.55,34.59,1038285.0
2022-01-28,35.0,37.1,33.81,36.9,1097173.0
2022-01-31,38.0,41.31,37.38,41.26,1388170.0
2022-02-01,43.43,44.96,41.54,43.95,2061244.0
2022-02-02,45.0,45.01,40.24,40.76,1755026.0
2022-02-03,34.05,41.07,33.48,39.12,2418728.0
2022-02-04,39.85,41.0,39.05,40.17,1068379.0
2022-02-07,40.69,41.9,39.13,39.22,926695.0
2022-02-08,39.18,39.46,37.89,38.46,1196380.0
2022-02-09,39.4,40.94,39.23,40.87,1079851.0
2022-02-10,39.64,42.89,39.25,41.06,1351726.0
2022-02-11,40.93,41.39,37.16,37.94,1693538.0
2022-02-14,38.0,38.64,36.54,36.62,914632.0
2022-02-15,38.02,40.54,37.84,40.42,1267363.0
2022-02-16,40.02,40.05,38.45,38.91,1085092.0
2022-02-17,38.27,38.6,35.54,35.58,1341252.0
2022-02-18,35.71,36.4,33.85,33.93,1551516.0
2022-02-22,33.1,34.23,32.38,32.84,1238199.0
2022-02-23,33.45,33.88,31.17,31.22,1169714.0
2022-02-24,29.09,33.26,28.6,33.26,1608462.0
2022-02-25,33.55,33.94,31.71,33.5,1130638.0
2022-02-28,33.24,34.75,33.14,33.3,1040825.0
2022-03-01,33.41,34.59,32.17,32.62,975963.0
2022-03-02,33.0,33.14,31.13,32.67,1059443.0
2022-03-03,33.0,33.0,30.95,31.15,1145662.0
2022-03-04,31.0,31.6,28.29,28.58,1950573.0
2022-03-07,28.51,29.09,26.38,26.77,1554762.0
2022-03-08,26.67,28.85,25.75,27.78,1502222.0
2022-03-09,29.0,30.01,28.59,29.96,1145252.0
2022-03-10,29.03,29.44,28.02,28.95,875815.0
2022-03-11,29.9,29.9,26.77,26.87,1109895.0
2022-03-14,26.95,27.0,24.91,25.45,1283887.0
2022-03-15,25.81,27.93,25.61,27.62,1225717.0
2022-03-16,28.31,30.22,27.78,30.16,2048242.0
2022-03-17,30.0,35.07,28.95,34.94,2256686.0
2022-03-18,34.76,36.99,33.85,36.59,2344141.0
2022-03-21,36.59,37.62,34.99,36.94,2053419.0
2022-03-22,37.5,40.47,36.75,39.86,2431692.0
2022-03-23,39.8,40.4,38.0,38.38,1685003.0
2022-03-24,39.28,39.66,36.28,37.66,1566352.0
2022-03-25,37.8,38.84,35.82,36.18,1503083.0
2022-03-28,36.28,37.5,35.19,36.47,871179.0
2022-03-29,37.45,39.67,37.03,39.49,1774940.0
2022-03-30,38.84,40.62,38.0,38.88,1553802.0
2022-03-31,39.3,39.39,38.02,38.13,745928.0
2022-04-01,38.52,39.42,38.19,39.08,922406.0
2022-04-04,39.42,42.68,39.19,40.92,1943403.0
2022-04-05,41.15,41.42,39.28,39.7,1402914.0
2022-04-06,38.52,38.7,36.27,36.74,1763020.0
2022-04-07,36.74,37.0,34.27,35.38,1316032.0
2022-04-08,35.21,35.3,33.33,33.37,1185720.0
2022-04-11,32.43,33.0,31.22,32.24,1321236.0
2022-04-12,33.17,33.61,30.89,31.03,1141672.0
2022-04-13,31.4,32.64,30.8,32.47,1146902.0
2022-04-14,32.32,32.87,31.35,32.14,891479.0
2022-04-18,32.07,32.08,30.48,31.38,988824.0
2022-04-19,31.39,33.13,31.15,32.05,1181660.0
2022-04-20,32.3,32.41,29.78,30.05,1368931.0
2022-04-21,30.55,31.57,28.3,28.58,1515940.0
2022-04-22,28.46,29.57,27.71,28.16,1250059.0
2022-04-25,27.77,29.74,27.56,29.65,1134559.0
2022-04-26,29.39,29.48,27.6,27.63,1058825.0
2022-04-27,27.81,28.6,27.0,27.52,1123857.0
2022-04-28,28.43,29.96,27.37,29.92,1252460.0
2022-04-29,29.28,31.1,28.53,28.71,1001970.0
2022-05-02,28.36,29.36,27.85,29.12,830454.0
2022-05-03,29.23,29.62,27.6,27.74,1237221.0
2022-05-04,27.97,28.6,25.87,28.53,1808782.0
2022-05-05,27.4,28.1,26.02,26.33,1485226.0
2022-05-06,26.21,26.33,24.52,25.34,1350936.0
2022-05-09,24.74,25.1,23.34,23.51,1357372.0
2022-05-10,24.48,24.92,22.12,22.63,1862749.0
2022-05-11,22.48,22.59,20.42,20.52,1960906.0
2022-05-12,20.09,22.18,19.58,21.05,2149408.0
2022-05-13,22.24,27.84,22.05,27.64,2987542.0
2022-05-16,27.56,28.39,25.35,25.46,2064529.0
2022-05-17,27.3,27.42,25.08,26.96,2374627.0
2022-05-18,26.15,28.27,25.52,26.02,1689689.0
2022-05-19,27.63,29.67,25.65,28.65,2645237.0
2022-05-20,29.54,30.3,28.02,29.51,2544559.0
2022-05-24,30.0,30.47,27.05,27.55,2058726.0
2022-05-25,27.27,28.81,27.2,28.77,1813878.0
2022-05-26,28.85,32.32,28.25,31.85,2384833.0
2022-05-27,32.5,33.42,31.98,32.96,2273408.0
2022-05-30,33.5,35.8,33.4,34.25,1706215.0
2022-05-31,33.75,34.04,32.33,32.89,2035348.0
2022-06-01,33.43,34.03,30.86,31.68,1639588.0
2022-06-02,31.42,35.38,31.32,35.03,2205186.0
2022-06-03,34.0,34.57,32.86,34.31,1583332.0
2022-06-06,35.56,35.58,33.89,34.55,1469190.0
2022-06-07,33.9,35.04,33.55,34.44,1221700.0
2022-06-08,34.65,34.7,33.29,33.5,1200394.0
2022-06-09,33.37,33.75,32.0,32.01,1213370.0
2022-06-10,30.63,31.3,29.43,30.29,1522698.0
2022-06-13,28.28,28.54,25.69,25.93,2355175.0
2022-06-14,26.38,26.83,25.38,26.31,1728012.0
2022-06-15,26.85,28.38,26.4,27.82,2103160.0
2022-06-16,26.46,26.65,25.16,25.8,1505637.0
2022-06-17,26.05,28.37,26.0,27.62,1878359.0
2022-06-20,27.85,28.7,27.82,28.15,731169.0
2022-06-21,28.75,30.18,28.55,28.82,1393361.0
2022-06-22,28.07,29.52,27.79,29.0,936304.0
2022-06-23,29.59,31.37,28.94,31.27,1546025.0
2022-06-24,32.0,33.13,31.76,32.82,1568270.0
2022-06-27,33.29,33.4,31.1,31.43,1164222.0
2022-06-28,31.74,31.93,28.99,29.24,1262241.0
2022-06-29,29.28,29.86,28.28,28.75,862851.0
2022-06-30,28.0,29.25,26.7,28.7,1305608.0
2022-07-04,29.15,29.16,28.32,29.06,355696.0
2022-07-05,28.35,30.17,28.18,30.01,1232908.0
2022-07-06,30.04,31.04,28.04,28.17,1466365.0
2022-07-07,28.25,28.89,27.8,28.13,1393384.0
2022-07-08,27.57,28.58,26.15,27.44,1735905.0
2022-07-11,27.06,27.25,25.36,25.48,1246453.0
2022-07-12,25.51,26.24,24.6,24.78,989493.0
2022-07-13,24.0,25.43,23.27,24.07,1439770.0
2022-07-14,23.6,24.2,23.28,23.95,1248909.0
2022-07-15,24.49,24.8,23.45,24.04,1267461.0
2022-07-18,24.92,25.56,23.83,24.19,1949228.0
2022-07-19,24.86,25.18,23.78,25.06,1945560.0
2022-07-20,25.05,27.5,25.01,27.01,2394501.0
2022-07-21,27.15,27.85,26.8,27.57,1031655.0
2022-07-22,27.58,28.28,25.84,26.19,880870.0
2022-07-25,26.19,26.47,24.2,24.49,1284601.0
2022-07-26,24.0,24.12,22.72,23.06,1369708.0
2022-07-27,23.57,24.83,23.29,24.81,1238359.0
2022-07-28,24.57,26.78,24.23,26.72,1426115.0
2022-07-29,27.0,27.52,26.34,27.48,1059795.0
2022-08-02,27.64,29.69,27.6,29.08,1545813.0
2022-08-03,29.75,31.48,29.48,31.44,1551244.0
2022-08-04,32.2,32.2,27.32,27.71,2764014.0
2022-08-05,26.88,28.98,26.53,28.18,1336937.0
2022-08-08,28.52,30.58,28.3,30.03,1562104.0
2022-08-09,29.37,29.4,27.65,28.24,1268556.0
2022-08-10,29.5,30.89,29.04,30.87,1472746.0
2022-08-11,31.51,32.3,29.97,30.16,1515134.0
2022-08-12,30.71,31.36,29.93,30.07,1010905.0
2022-08-15,29.75,30.24,28.8,28.95,1157359.0
2022-08-16,28.92,29.4,27.58,28.92,1276450.0
2022-08-17,28.25,28.44,26.735,26.81,1866797.0
2022-08-18,26.7,27.08,26.34,26.81,814685.0
2022-08-19,26.19,26.36,25.55,26.18,849694.0
2022-08-22,25.19,25.63,24.93,25.18,1251232.0
2022-08-23,25.15,25.67,24.78,25.04,989978.0
2022-08-24,25.0,26.355,24.94,25.7,1108679.0
2022-08-25,26.1,26.8,26.05,26.59,1077901.0
2022-08-26,26.94,26.95,24.92,25.35,1303611.0
2022-08-29,24.77,25.81,24.62,25.08,817937.0
2022-08-30,25.47,26.0,24.4,25.16,1148272.0
2022-08-31,25.5,26.05,24.77,25.13,934173.0
2022-09-01,24.76,24.76,23.35,23.95,1209666.0
2022-09-02,24.45,24.46,23.31,23.37,1182798.0
2022-09-06,23.46,23.63,22.81,23.19,1140599.0
2022-09-07,23.26,23.8,22.69,23.29,1195057.0
2022-09-08,23.06,24.4,22.56,24.39,1182501.0
2022-09-09,24.76,26.33,24.69,26.17,1319370.0
2022-09-12,26.45,26.91,25.7,26.83,1067494.0
2022-09-13,25.25,25.55,24.54,24.68,1478216.0
2022-09-14,24.72,25.25,24.32,25.23,1087355.0
2022-09-15,24.97,26.55,24.79,25.34,1441654.0
2022-09-16,24.69,24.8,24.01,24.3,1096110.0
2022-09-19,23.96,24.3,23.23,23.77,1105191.0
2022-09-20,23.64,23.98,23.19,23.86,1149507.0
2022-09-21,24.03,25.48,23.39,24.39,1987504.0
2022-09-22,24.21,24.38,22.91,23.05,2033940.0
2022-09-23,22.61,23.02,22.36,22.84,943085.0
2022-09-26,22.75,23.91,22.25,22.34,1200623.0
2022-09-27,22.77,23.53,22.71,23.48,1281605.0
2022-09-28,23.74,25.53,23.4,25.39,1466401.0
2022-09-29,24.85,25.02,24.29,24.7,1047303.0
2022-09-30,24.55,25.79,24.27,24.31,1138661.0
2022-10-03,24.74,25.18,24.17,24.87,1446888.0
2022-10-04,25.89,27.44,25.8,27.04,1999316.0
2022-10-05,26.42,26.68,25.59,26.56,1755117.0
2022-10-06,26.43,27.48,26.29,27.08,1561520.0
2022-10-07,26.35,26.45,24.27,24.55,1773743.0
2022-10-11,23.72,24.37,22.87,23.98,1443982.0
2022-10-12,23.94,24.34,22.88,23.55,1016113.0
2022-10-13,22.38,23.91,21.73,23.6,1745719.0
2022-10-14,24.07,24.54,23.35,23.46,1226049.0
2022-10-17,24.32,25.84,24.11,25.23,1447323.0
2022-10-18,26.5,26.6,25.05,25.26,1258985.0
2022-10-19,24.92,24.93,23.725,23.85,1232218.0
2022-10-20,23.68,25.37,23.6,24.63,1381848.0
2022-10-21,24.5,24.67,23.61,24.63,1448812.0
2022-10-24,24.79,24.93,23.58,24.8,1493253.0
2022-10-25,24.96,26.33,24.85,25.23,1447771.0
2022-10-26,24.8,26.53,24.37,25.47,1525622.0
2022-10-27,26.09,26.74,25.13,25.34,1563922.0
2022-10-28,25.27,26.29,25.14,26.27,1509485.0
2022-10-31,26.05,26.56,25.8,26.11,1110870.0
2022-11-01,26.83,27.08,25.77,25.95,898551.0
2022-11-02,25.94,26.25,24.61,24.62,1961672.0
2022-11-03,24.36,24.45,20.0,20.04,5167260.0
2022-11-04,20.67,20.7,19.51,20.12,2865940.0
2022-11-07,20.38,20.68,19.73,20.32,1884767.0
2022-11-08,20.58,20.89,19.91,20.31,1964072.0
2022-11-09,20.01,20.29,18.84,19.15,2340051.0
2022-11-10,20.44,21.89,20.41,21.65,3062898.0
2022-11-11,21.89,23.75,21.17,23.52,3253040.0
2022-11-14,23.28,23.39,22.65,22.66,1551900.0
2022-11-15,23.8,24.1,22.97,23.01,1902183.0
2022-11-16,22.59,22.78,21.58,21.74,1601562.0
2022-11-17,21.02,21.59,20.67,20.79,1644192.0
2022-11-18,21.26,21.33,20.08,20.15,1397419.0
2022-11-21,20.0,20.15,19.18,19.96,2697598.0
2022-11-22,19.93,20.05,19.23,19.87,1223032.0
2022-11-23,19.89,20.91,19.63,20.6,1247100.0
2022-11-24,20.94,21.15,20.65,21.09,603356.0
2022-11-25,20.81,21.22,20.52,21.13,863726.0
2022-11-28,20.8,21.7,20.28,20.28,1286787.0
2022-11-29,20.46,20.83,20.1,20.79,1663296.0
2022-11-30,20.83,22.37,20.51,22.07,2652472.0
2022-12-01,22.38,23.38,21.97,23.18,2162805.0
2022-12-02,22.5,23.69,22.16,23.22,1563768.0
2022-12-05,23.1,23.1,21.65,21.81,1355389.0
2022-12-06,21.82,21.85,20.65,20.89,1415851.0
2022-12-07,20.76,20.96,20.14,20.78,1550509.0
2022-12-08,20.92,21.65,20.58,20.68,1253598.0
2022-12-09,20.57,20.92,20.36,20.39,1298384.0
2022-12-12,20.39,20.95,20.16,20.66,839670.0
2022-12-13,21.87,22.78,20.39,20.73,2540530.0
2022-12-14,20.61,21.32,20.52,20.9,1733028.0
2022-12-15,20.24,20.46,19.79,19.95,1641771.0
2022-12-16,19.83,20.05,19.45,19.82,1119079.0
2022-12-19,19.8,19.8,18.64,18.91,2077138.0
2022-12-20,18.52,19.28,18.5,18.84,968138.0
2022-12-21,19.05,19.31,18.55,18.93,1172420.0
2022-12-22,18.55,18.68,17.64,18.39,1891354.0
2022-12-23,18.14,18.38,17.8,18.31,1032002.0
2022-12-28,17.89,17.97,17.27,17.35,1246258.0
2022-12-29,17.59,19.65,17.5,19.46,1665956.0
2022-12-30,19.02,19.64,18.78,19.35,1263908.0
2023-01-03,19.93,20.52,19.06,19.43,1217776.0
2023-01-04,19.75,20.33,19.39,20.15,1297161.0
2023-01-05,19.8,20.08,19.39,19.86,1038595.0
2023-01-06,20.1,20.16,19.38,20.02,1175053.0
2023-01-09,20.27,20.91,20.25,20.44,1156935.0
2023-01-10,20.37,20.87,20.29,20.66,967460.0
2023-01-11,20.86,21.05,20.38,20.98,1072386.0
2023-01-12,21.0,21.19,20.17,21.17,1591595.0
2023-01-13,20.75,21.57,20.63,21.36,1316889.0
2023-01-16,21.42,22.2,21.41,21.96,763307.0
2023-01-17,22.34,22.34,21.57,22.2,1284862.0
2023-01-18,22.76,23.23,21.92,21.95,1772777.0
2023-01-19,21.57,22.15,21.41,21.66,1124665.0
2023-01-20,21.84,22.14,21.62,22.1,1039103.0
2023-01-23,22.42,23.51,22.26,23.51,1502628.0
2023-01-24,23.1,23.75,22.72,22.87,1244285.0
2023-01-25,22.41,23.0,21.89,22.84,1308359.0
2023-01-26,23.44,23.52,22.58,22.87,1595501.0
2023-01-27,22.72,24.54,22.59,24.44,1855599.0
2023-01-30,23.56,24.13,23.18,23.22,1212221.0
2023-01-31,23.36,24.08,23.31,24.07,1288015.0
2023-02-01,24.18,24.91,23.825,24.88,1517960.0
2023-02-02,25.57,26.75,22.66,23.37,4187389.0
2023-02-03,22.38,23.46,22.0,22.24,3446368.0
2023-02-06,21.75,23.42,21.61,22.76,1661308.0
2023-02-07,22.66,23.99,22.37,23.91,1351301.0
2023-02-08,23.7,24.99,23.7,24.12,1400751.0
2023-02-09,24.53,24.63,22.985,23.07,1232321.0
2023-02-10,22.8,22.85,21.96,22.21,1406798.0
2023-02-13,22.28,22.74,22.02,22.48,766146.0
2023-02-14,22.25,23.05,22.01,22.86,981770.0
2023-02-15,22.56,24.25,22.56,24.23,1198524.0
2023-02-16,23.66,23.97,23.12,23.16,1346172.0
2023-02-17,22.9,22.99,21.92,22.06,1548497.0
2023-02-21,21.7,21.75,20.96,21.02,1068418.0
2023-02-22,21.09,21.58,20.81,21.07,749565.0
2023-02-23,21.41,21.45,20.7,20.98,768819.0
2023-02-24,20.51,20.61,20.16,20.45,859217.0
2023-02-27,20.7,20.86,20.27,20.34,653491.0
2023-02-28,20.34,20.91,20.26,20.86,743611.0
2023-03-01,20.83,21.28,20.52,20.64,776645.0
2023-03-02,20.5,20.88,20.28,20.78,448373.0
2023-03-03,20.94,21.34,20.78,21.26,818550.0
2023-03-06,21.12,21.53,20.86,20.95,743116.0
2023-03-07,20.36,20.88,20.26,20.31,983003.0
2023-03-08,20.27,20.635,20.09,20.51,886802.0
2023-03-09,20.55,21.26,20.21,20.33,903254.0
2023-03-10,20.25,20.3,19.35,19.46,1346942.0
2023-03-13,18.95,19.94,18.62,19.32,1007068.0
2023-03-14,19.88,20.45,19.63,20.27,1155638.0
2023-03-15,19.65,20.1,19.39,19.97,1187414.0
2023-03-16,19.76,20.42,19.53,20.33,893711.0
2023-03-17,20.3,20.7,20.08,20.32,611341.0
2023-03-20,20.35,20.44,19.64,20.01,831712.0
2023-03-21,20.29,21.33,20.21,21.13,919479.0
2023-03-22,21.11,21.34,20.51,20.55,899184.0
2023-03-23,20.82,21.54,20.64,21.07,933105.0
2023-03-24,20.94,21.13,20.27,20.38,827984.0
2023-03-27,20.61,20.62,20.03,20.24,659347.0
2023-03-28,20.21,20.3,19.18,19.38,1101485.0
2023-03-29,19.74,19.95,19.5,19.84,1154224.0
2023-03-30,20.15,20.19,19.33,19.35,1080591.0
2023-03-31,19.45,20.67,19.37,20.55,1449354.0
2023-04-03,20.33,20.41,19.68,20.26,1237500.0
2023-04-04,20.5,20.51,19.68,19.91,977937.0
2023-04-05,19.76,19.9,18.53,18.9,1887708.0
2023-04-06,18.71,19.03,18.31,18.74,950626.0
2023-04-10,18.51,18.87,18.19,18.74,601142.0
2023-04-11,18.8,19.03,18.69,18.85,577608.0
2023-04-12,19.33,19.77,18.88,18.93,994866.0
2023-04-13,19.11,19.81,19.04,19.29,970383.0
2023-04-14,19.13,19.28,18.67,18.88,954369.0
2023-04-17,18.82,19.15,18.76,19.08,796861.0
2023-04-18,19.24,19.37,18.95,19.05,711256.0
2023-04-19,18.71,18.85,18.46,18.66,804973.0
2023-04-20,18.47,18.605,18.2,18.21,1081091.0
2023-04-21,18.27,18.58,18.21,18.37,672289.0
2023-04-24,18.29,18.49,17.81,18.27,802220.0
2023-04-25,18.04,18.2,17.51,17.52,1037565.0
2023-04-26,17.68,17.87,17.2,17.23,853309.0
2023-04-27,17.41,17.89,17.38,17.83,833399.0
2023-04-28,17.75,18.045,17.63,17.81,610827.0
2023-05-01,17.71,17.82,17.36,17.56,708205.0
2023-05-02,17.52,17.63,17.06,17.12,855804.0
2023-05-03,17.19,17.93,17.08,17.45,868744.0
2023-05-04,17.63,17.98,17.56,17.9,761645.0
2023-05-05,18.08,18.96,18.08,18.88,1008058.0
2023-05-08,18.91,19.68,18.85,19.51,1008443.0
2023-05-09,19.26,19.53,19.14,19.2,516658.0
2023-05-10,19.5,19.9,19.45,19.62,1097498.0
2023-05-11,19.67,19.765,19.39,19.74,438404.0
2023-05-12,19.77,19.8,19.4,19.73,466238.0
2023-05-15,19.75,19.82,19.07,19.27,564963.0
2023-05-16,18.98,19.18,18.59,18.64,559677.0
2023-05-17,18.75,20.55,18.64,20.0,1564768.0
2023-05-18,18.59,18.6,17.02,17.5,4121166.0
2023-05-19,17.53,18.57,17.5,17.94,1699626.0
2023-05-23,18.59,19.04,18.045,18.13,1518563.0
2023-05-24,17.84,18.06,17.665,17.91,862795.0
2023-05-25,18.19,18.2,17.24,17.25,1032189.0
2023-05-26,17.31,17.69,16.95,17.44,807518.0
2023-05-29,17.56,17.84,17.48,17.8,460698.0
2023-05-30,17.96,18.25,17.62,18.14,903736.0
2023-05-31,18.0,18.34,17.825,18.32,779693.0
2023-06-01,18.24,20.01,18.16,19.91,1683437.0
2023-06-02,20.15,20.82,19.82,20.13,1711535.0
2023-06-05,20.1,20.16,19.65,19.84,712796.0
2023-06-06,19.69,20.465,19.51,20.38,841022.0
2023-06-07,20.58,20.82,20.045,20.16,857952.0
2023-06-08,20.21,20.29,19.45,19.65,736001.0
2023-06-09,19.74,20.47,19.68,20.07,1018835.0
2023-06-12,20.11,21.63,20.07,21.57,1688356.0
2023-06-13,21.83,22.76,21.75,21.84,1455525.0
2023-06-14,21.8,21.915,21.18,21.52,910083.0
2023-06-15,21.27,21.485,20.91,21.38,711686.0
2023-06-16,21.75,21.8,21.27,21.58,767463.0
2023-06-19,21.56,21.7,21.2,21.67,190069.0
2023-06-20,21.47,21.78,20.99,21.01,547261.0
2023-06-21,20.88,21.0,19.81,20.48,971763.0
2023-06-22,20.09,20.3,19.62,20.04,1118322.0
2023-06-23,19.73,19.875,19.52,19.79,519679.0
2023-06-26,19.6,20.12,19.4,19.43,645278.0
2023-06-27,19.63,20.67,19.52,20.55,776248.0
2023-06-28,20.46,21.52,20.43,21.43,766465.0
2023-06-29,21.57,22.37,21.49,21.86,903858.0
2023-06-30,22.16,22.8,22.04,22.41,1027831.0
2023-07-04,22.63,22.63,22.38,22.43,171049.0
2023-07-05,22.26,22.95,21.9,22.77,948580.0
2023-07-06,22.35,22.37,21.55,21.77,757420.0
2023-07-07,21.82,22.75,21.5,22.17,1027677.0
2023-07-10,22.09,22.75,21.87,22.73,617312.0
2023-07-11,22.89,23.26,22.72,23.23,714010.0
2023-07-12,23.6,23.79,23.29,23.48,682105.0
2023-07-13,23.78,24.38,23.57,24.18,942676.0
2023-07-14,24.2,24.35,23.35,23.5,773740.0
2023-07-17,23.51,24.01,23.31,23.82,407168.0
2023-07-18,23.83,24.18,23.5,24.1,472259.0
2023-07-19,24.12,24.65,23.42,23.94,866378.0
2023-07-20,23.75,23.78,23.03,23.28,590002.0
2023-07-21,23.54,23.68,23.07,23.18,461962.0
2023-07-24,23.18,23.31,22.53,22.64,709318.0
2023-07-25,22.71,22.99,22.46,22.5,465892.0
2023-07-26,22.38,22.7,22.28,22.55,338730.0
2023-07-27,22.97,23.14,22.05,22.23,539903.0
2023-07-28,22.59,22.97,22.34,22.75,536471.0
2023-07-31,22.8,23.39,22.75,23.17,675899.0
2023-08-01,23.01,23.17,22.68,22.92,483300.0
2023-08-02,22.43,22.49,21.45,21.62,1016900.0
2023-08-03,22.05,23.44,20.85,23.29,1814155.0
2023-08-04,23.6,24.07,22.89,23.83,1175616.0
2023-08-08,23.56,24.03,22.56,22.7,1030034.0
2023-08-09,22.55,22.85,22.1,22.43,690941.0
2023-08-10,22.58,22.75,21.41,21.5,853328.0
2023-08-11,21.25,21.45,21.01,21.33,387571.0
2023-08-14,21.14,22.0,21.02,21.74,416063.0
2023-08-15,21.45,21.67,21.14,21.23,403966.0
2023-08-16,21.05,21.2,20.85,21.03,321009.0
2023-08-17,21.14,21.2,20.3,20.38,583178.0
2023-08-18,20.0,21.11,19.78,21.1,889656.0
2023-08-21,21.2,21.32,20.81,21.13,440444.0
2023-08-22,21.13,21.2,20.02,20.35,615648.0
2023-08-23,20.31,20.86,20.31,20.8,414614.0
2023-08-24,20.89,20.92,19.95,20.02,620678.0
2023-08-25,20.1,20.32,19.71,20.16,521763.0
2023-08-28,20.4,20.64,20.25,20.3,335146.0
2023-08-29,20.27,21.29,20.24,21.26,678669.0
2023-08-30,21.19,21.56,21.0,21.37,381811.0
2023-08-31,21.34,22.12,21.18,22.06,508310.0
2023-09-01,22.21,22.53,22.03,22.28,471842.0
2023-09-05,22.04,22.3,21.87,22.22,366079.0
2023-09-06,22.2,22.46,21.825,22.03,331506.0
2023-09-07,21.6,22.54,21.12,22.05,513717.0
2023-09-08,22.05,22.13,21.45,21.55,403463.0
2023-09-11,21.84,22.165,21.31,22.0,396359.0
2023-09-12,21.7,21.96,21.4,21.49,419231.0
2023-09-13,21.36,21.36,20.45,20.9,947086.0
2023-09-14,20.99,21.51,20.69,21.32,748093.0
2023-09-15,21.23,21.4,20.8,20.81,363005.0
2023-09-18,20.7,20.76,20.21,20.21,517495.0
2023-09-19,20.09,20.11,19.56,19.92,552641.0
2023-09-20,20.09,20.3,19.7,19.75,452692.0
2023-09-21,19.27,19.84,19.24,19.26,465347.0
2023-09-22,19.43,19.56,18.85,19.03,620187.0
2023-09-25,18.84,19.75,18.72,19.41,411935.0
2023-09-26,19.14,19.59,18.52,18.92,523225.0
2023-09-27,19.1,19.26,18.46,18.74,536344.0
2023-09-28,18.63,18.98,18.18,18.7,627956.0
2023-09-29,19.09,19.36,18.94,19.08,481400.0
2023-10-02,18.81,19.31,18.8,18.94,493499.0
2023-10-03,18.61,18.88,18.15,18.27,492416.0
2023-10-04,18.3,18.95,18.2,18.93,625886.0
2023-10-05,18.79,18.94,18.53,18.73,440107.0
2023-10-06,18.48,19.61,18.48,19.51,524414.0
2023-10-10,19.51,20.05,19.33,19.81,500607.0
2023-10-11,19.99,20.18,19.55,19.6,427525.0
2023-10-12,19.59,19.59,18.945,19.07,409901.0
2023-10-13,19.22,19.22,18.52,18.67,407838.0
2023-10-16,18.82,19.27,18.55,19.15,463271.0
2023-10-17,18.87,19.6,18.85,19.54,519440.0
2023-10-18,19.31,19.49,18.79,18.98,288649.0
2023-10-19,18.95,19.27,18.78,18.91,445074.0
2023-10-20,18.77,18.8,18.34,18.45,448695.0
2023-10-23,18.29,18.65,18.1,18.48,437707.0
2023-10-24,18.65,19.76,18.6,19.27,710962.0
2023-10-25,19.06,19.3,17.8,17.85,869458.0
2023-10-26,17.93,18.32,17.35,17.43,680298.0
2023-10-27,17.53,17.65,17.12,17.16,372360.0
2023-10-30,17.25,17.64,16.94,17.5,386268.0
2023-10-31,17.33,17.58,17.03,17.31,352606.0
2023-11-01,17.25,17.44,17.0,17.3,506132.0
2023-11-02,19.46,20.66,19.46,19.85,1791038.0
2023-11-03,20.25,20.65,20.11,20.42,711375.0
2023-11-06,20.36,20.61,20.02,20.5,680579.0
2023-11-07,20.36,22.04,20.35,20.95,1313151.0
2023-11-08,20.92,21.33,20.63,21.23,683712.0
2023-11-09,21.2,21.73,20.8,20.82,731162.0
2023-11-10,20.9,21.51,20.64,21.45,543945.0
2023-11-13,21.29,21.58,21.19,21.33,362940.0
2023-11-14,22.0,22.58,21.7,22.1,855117.0
2023-11-15,22.25,22.96,21.9,22.71,852677.0
2023-11-16,22.59,22.61,21.51,21.99,842555.0
2023-11-17,22.13,22.88,21.89,22.68,682976.0
2023-11-20,22.69,22.99,22.57,22.86,343640.0
2023-11-21,22.53,22.73,22.1,22.51,510813.0
2023-11-22,22.8,22.91,22.44,22.46,441209.0
2023-11-23,22.47,22.57,22.25,22.43,77094.0
2023-11-24,22.3,22.48,22.22,22.42,246224.0
2023-11-27,22.22,22.925,22.22,22.51,745802.0
2023-11-28,22.44,22.72,22.16,22.63,307163.0
2023-11-29,22.84,23.02,22.64,22.82,452593.0
2023-11-30,22.82,22.83,21.68,21.8,711299.0
2023-12-01,21.57,23.04,21.56,22.83,990313.0
2023-12-04,22.55,22.99,22.31,22.58,726569.0
2023-12-05,22.42,22.87,22.16,22.63,696106.0
2023-12-06,22.91,22.97,22.48,22.54,714898.0
2023-12-07,22.69,22.8,22.18,22.32,779503.0
2023-12-08,22.2,23.23,22.18,23.14,629628.0
2023-12-11,23.04,23.06,22.51,22.82,564982.0
2023-12-12,22.7,22.81,21.97,22.0,844929.0
2023-12-13,21.94,22.98,21.52,22.98,1037913.0
2023-12-14,23.25,24.27,23.19,24.18,1247657.0
2023-12-15,24.19,24.45,23.76,23.99,769098.0
2023-12-18,24.33,24.92,24.12,24.79,757381.0
2023-12-19,24.84,25.89,24.78,25.84,1021055.0
2023-12-20,25.73,26.62,25.16,25.28,1010862.0
2023-12-21,25.78,26.52,25.7,26.39,878485.0
2023-12-22,26.54,26.7,26.14,26.65,825535.0
2023-12-27,27.0,27.45,26.96,27.3,689343.0
2023-12-28,27.34,28.35,27.15,27.88,741787.0
2023-12-29,28.19,28.73,27.76,27.82,613581.0
2024-01-02,27.47,27.5,25.68,25.94,1356388.0
2024-01-03,25.31,25.4,24.66,24.84,1140287.0
2024-01-04,24.7,25.11,24.3,24.91,694747.0
2024-01-05,24.72,25.29,24.6,24.66,463255.0
2024-01-08,24.68,25.51,24.67,25.47,589481.0
2024-01-09,24.96,25.93,24.96,25.5,654412.0
2024-01-10,25.4,25.98,25.22,25.66,414915.0
2024-01-11,25.7,25.94,25.02,25.52,532542.0
2024-01-12,25.67,25.97,25.39,25.46,510065.0
2024-01-15,25.38,25.55,25.08,25.53,91716.0
2024-01-16,25.18,25.64,24.97,25.55,387152.0
2024-01-17,24.99,25.15,24.44,24.93,674667.0
2024-01-18,25.29,25.49,24.35,24.84,425339.0
2024-01-19,24.85,25.02,24.26,25.02,428334.0
2024-01-22,25.24,25.94,24.95,25.07,508771.0
2024-01-23,25.15,25.32,24.495,24.72,479391.0
2024-01-24,25.01,25.26,24.19,24.22,487792.0
2024-01-25,24.45,24.72,24.23,24.42,496335.0
2024-01-26,24.61,25.43,24.45,25.25,580804.0
2024-01-29,25.25,25.92,24.94,25.86,430055.0
2024-01-30,25.71,25.75,25.21,25.36,338205.0
2024-01-31,25.15,25.48,24.8,24.81,678791.0
2024-02-01,25.0,25.34,24.4,24.8,588420.0
2024-02-02,24.64,25.9,24.52,25.56,599122.0
2024-02-05,25.51,25.825,25.05,25.78,506476.0
2024-02-06,25.95,26.8,25.83,26.58,734714.0
2024-02-07,26.71,27.05,26.32,26.33,800286.0
2024-02-08,23.0,23.75,19.58,19.9,4413450.0
2024-02-09,20.03,20.25,18.93,18.94,2876182.0
2024-02-12,18.94,19.23,18.57,18.61,1608516.0
2024-02-13,18.01,18.27,17.81,18.23,1825714.0
2024-02-14,18.35,18.87,18.23,18.36,894901.0
2024-02-15,18.4,19.75,18.39,19.7,2163699.0
2024-02-16,19.57,19.77,19.14,19.32,1295943.0
2024-02-20,19.25,19.38,18.15,18.37,1427862.0
2024-02-21,18.2,18.26,17.64,17.83,1272748.0
2024-02-22,18.14,18.18,17.55,17.58,843767.0
2024-02-23,17.6,18.37,17.4,18.3,932518.0
2024-02-26,18.23,18.68,18.17,18.27,691146.0
2024-02-27,18.0,18.55,17.94,18.49,546937.0
2024-02-28,18.3,18.57,18.185,18.46,439420.0
2024-02-29,18.57,19.05,18.57,19.05,789531.0
2024-03-01,19.1,19.53,18.92,19.35,613430.0
2024-03-04,19.35,19.56,18.91,19.26,630067.0
2024-03-05,19.06,19.25,18.49,18.65,593276.0
2024-03-06,18.83,19.06,18.28,18.34,603847.0
2024-03-07,18.49,18.62,18.16,18.45,522223.0
2024-03-08,18.41,18.91,18.31,18.31,652457.0
2024-03-11,18.2,18.3,17.89,18.12,568889.0
2024-03-12,18.18,18.34,17.94,18.16,528324.0
2024-03-13,18.11,18.5,17.93,18.04,628624.0
2024-03-14,18.0,18.03,17.575,17.62,733028.0
2024-03-15,17.53,17.79,17.31,17.34,730235.0
2024-03-18,17.55,17.96,17.48,17.94,633242.0
2024-03-19,17.79,18.0,17.72,17.85,436654.0
2024-03-20,17.86,18.625,17.7,18.47,686207.0
2024-03-21,18.67,18.72,18.35,18.42,475735.0
2024-03-22,18.33,18.48,18.03,18.11,451923.0
2024-03-25,18.38,19.3,18.37,18.73,1119438.0
2024-03-26,18.86,19.25,18.72,18.79,631457.0
2024-03-27,18.9,18.98,18.41,18.95,469982.0
2024-03-28,18.95,19.12,18.8,19.05,390910.0
2024-04-01,19.0,19.45,18.63,19.25,720550.0
2024-04-02,18.9,19.01,18.71,18.86,518819.0
2024-04-03,19.45,20.0,19.41,19.89,1264272.0
2024-04-04,19.71,19.94,18.71,18.73,1157392.0
2024-04-05,18.79,19.34,18.74,19.21,591359.0
2024-04-08,19.16,19.37,19.05,19.17,239476.0
2024-04-09,19.17,19.42,19.12,19.31,388763.0
2024-04-10,18.83,19.18,18.8,19.01,483174.0
2024-04-11,19.05,19.32,18.92,19.16,481460.0
2024-04-12,19.05,19.22,18.45,18.46,449296.0
2024-04-15,18.59,18.66,17.69,17.83,551522.0
2024-04-16,17.72,18.16,17.61,17.75,500915.0
2024-04-17,17.86,18.22,17.81,18.04,421198.0
2024-04-18,17.88,18.27,17.72,17.9,379116.0
2024-04-19,17.78,18.02,17.63,17.78,348667.0
2024-04-22,17.88,18.06,17.73,18.0,413441.0
2024-04-23,18.02,18.58,18.01,18.45,409587.0
2024-04-24,18.45,18.71,18.33,18.62,361636.0
2024-04-25,18.31,18.38,18.02,18.08,515417.0
2024-04-26,18.29,18.46,18.2,18.31,305631.0
2024-04-29,18.31,18.56,18.21,18.37,310290.0
2024-04-30,18.25,18.41,18.03,18.03,338628.0
2024-05-01,18.01,18.5,17.9,18.18,583129.0
2024-05-02,18.43,18.44,17.99,18.2,434098.0
2024-05-03,18.5,18.63,18.28,18.43,373648.0
2024-05-06,18.51,19.23,18.5,19.21,550606.0
2024-05-07,19.26,19.28,18.86,19.01,366751.0
2024-05-08,18.63,18.78,18.47,18.68,552765.0
2024-05-09,18.64,18.78,18.19,18.37,617129.0
2024-05-10,18.43,18.51,17.95,18.0,572070.0
2024-05-13,18.08,18.56,17.82,17.92,985253.0
2024-05-14,18.13,18.22,17.24,17.28,1500500.0
2024-05-15,17.49,17.58,17.01,17.37,1056190.0
2024-05-16,19.0,20.55,18.98,20.55,3094322.0
2024-05-17,20.71,21.3,20.29,20.99,1352525.0
2024-05-21,20.56,20.82,19.82,19.94,1122071.0
2024-05-22,19.81,20.18,19.65,19.82,618864.0
2024-05-23,20.15,20.24,19.73,19.95,924535.0
2024-05-24,20.7,21.23,20.47,20.69,1271852.0
2024-05-27,20.68,20.82,20.35,20.78,300774.0
2024-05-28,20.77,20.88,20.56,20.84,611847.0
2024-05-29,20.52,21.4,20.47,20.99,551228.0
2024-05-30,20.98,21.23,20.23,20.4,652270.0
2024-05-31,20.41,20.6,19.53,19.76,677475.0
2024-06-03,19.85,20.1,19.75,19.95,603883.0
2024-06-04,19.93,20.08,19.83,19.92,364011.0
2024-06-05,20.03,20.7,19.87,20.4,736585.0
2024-06-06,20.25,20.51,20.04,20.13,501437.0
2024-06-07,19.99,20.36,19.91,20.27,473562.0
2024-06-10,20.15,20.97,20.12,20.76,508823.0
2024-06-11,20.55,20.9,20.27,20.65,461824.0
2024-06-12,20.91,21.1,20.83,20.91,535925.0
2024-06-13,20.87,21.08,20.38,20.41,387283.0
2024-06-14,20.34,20.59,20.12,20.17,489452.0
2024-06-17,19.98,20.26,19.32,19.75,795086.0
2024-06-18,19.75,19.8,18.66,18.67,1107433.0
2024-06-19,18.66,18.95,18.6,18.75,150400.0
2024-06-20,18.61,18.71,17.95,18.24,728836.0
2024-06-21,18.11,18.82,18.06,18.81,489583.0
2024-06-24,18.73,18.99,18.66,18.75,520801.0
2024-06-25,18.78,18.8,18.54,18.78,233261.0
2024-06-26,18.88,18.9,18.395,18.49,396561.0
2024-06-27,18.49,18.88,18.4,18.83,525159.0
2024-06-28,18.9,18.95,18.6,18.7,227691.0
2024-07-02,18.87,19.0,18.515,18.79,317916.0
2024-07-03,18.73,18.82,18.51,18.61,368041.0
2024-07-04,18.61,18.84,18.56,18.84,205163.0
2024-07-05,18.69,18.83,18.56,18.59,345455.0
2024-07-08,18.57,19.04,18.48,18.95,453168.0
2024-07-09,18.92,19.08,18.64,18.8,410360.0
2024-07-10,18.85,18.98,18.22,18.3,638351.0
2024-07-11,18.44,18.94,18.38,18.69,545712.0
2024-07-12,18.71,18.97,18.57,18.92,793289.0
2024-07-15,18.99,19.09,18.77,19.06,351605.0
2024-07-16,19.19,19.83,19.08,19.49,684867.0
2024-07-17,19.17,19.5,18.96,19.09,503251.0
2024-07-18,19.13,19.34,18.52,18.55,661946.0
2024-07-19,18.52,18.71,18.36,18.63,338741.0
2024-07-22,18.83,19.035,18.58,18.99,359101.0
2024-07-23,18.94,19.3,18.87,18.93,402234.0
2024-07-24,18.78,18.82,17.97,18.13,810665.0
2024-07-25,18.2,18.46,17.86,18.05,410654.0
2024-07-26,18.31,18.5,18.21,18.44,392122.0
2024-07-29,18.51,18.74,18.22,18.66,490362.0
2024-07-30,18.61,18.87,18.28,18.59,690226.0
2024-07-31,18.75,18.93,18.45,18.49,810144.0
2024-08-01,19.25,19.75,18.1,18.28,1569482.0
2024-08-02,17.82,17.84,16.36,16.56,1970001.0
2024-08-06,16.04,17.16,16.03,16.64,1091326.0
2024-08-07,16.95,17.21,16.41,16.47,844386.0
2024-08-08,16.77,17.41,16.54,17.34,785665.0
2024-08-09,17.36,17.42,16.91,17.08,721293.0
2024-08-12,17.18,17.5,17.12,17.25,469840.0
2024-08-13,17.36,18.06,17.3,17.8,565164.0
2024-08-14,17.72,18.0,17.585,17.79,444124.0
2024-08-15,17.97,18.38,17.92,18.31,512472.0
2024-08-16,18.09,18.37,18.055,18.28,369470.0
2024-08-19,18.26,18.56,18.21,18.53,302118.0
2024-08-20,18.37,18.53,18.04,18.07,467934.0
2024-08-21,18.01,18.14,17.875,18.07,444566.0
2024-08-22,18.15,18.2,17.75,17.86,353746.0
2024-08-23,17.97,18.13,17.8,17.86,472115.0
2024-08-26,17.74,17.99,17.64,17.86,301722.0
2024-08-27,17.67,17.73,17.48,17.6,308339.0
2024-08-28,17.47,17.62,16.89,16.94,599787.0
2024-08-29,17.05,17.37,17.05,17.18,323964.0
2024-08-30,17.31,17.43,17.16,17.38,283617.0
2024-09-03,17.2,17.67,17.16,17.5,472525.0
2024-09-04,17.2,17.57,16.97,17.11,585383.0
2024-09-05,17.1,17.43,16.97,17.02,461989.0
2024-09-06,17.1,17.26,16.12,16.34,784863.0
2024-09-09,16.44,16.86,16.4,16.66,345511.0
2024-09-10,16.71,16.75,16.11,16.71,509579.0
2024-09-11,16.66,17.2,16.39,17.12,491101.0
2024-09-12,17.07,17.31,16.97,17.14,393055.0
2024-09-13,17.19,17.49,17.12,17.16,476703.0
2024-09-16,17.09,17.46,16.96,17.46,362392.0
2024-09-17,17.88,18.17,17.68,17.88,710883.0
2024-09-18,17.92,18.44,17.8,18.17,535166.0
2024-09-19,18.5,19.02,18.42,18.98,998760.0
2024-09-20,18.9,19.0,18.58,18.74,365470.0
2024-09-23,18.73,18.74,18.43,18.46,465346.0
2024-09-24,18.51,18.71,18.32,18.67,304788.0
2024-09-25,18.62,21.97,18.56,21.15,1863262.0
2024-09-26,21.64,22.65,21.29,22.11,2062397.0
2024-09-27,22.29,22.76,22.07,22.59,1078430.0
2024-09-30,22.44,22.68,22.02,22.3,513986.0
2024-10-01,22.08,22.23,21.51,22.18,569276.0
2024-10-02,22.05,22.45,21.84,22.0,344153.0
2024-10-03,21.86,22.16,21.63,21.8,481533.0
2024-10-04,22.04,22.2,21.73,21.86,345348.0
2024-10-07,21.72,22.35,21.5,21.61,481891.0
2024-10-08,21.56,22.05,21.5,21.84,517704.0
2024-10-09,21.81,22.0,21.65,21.92,392262.0
2024-10-10,21.76,21.98,21.71,21.9,257684.0
2024-10-11,21.87,22.15,21.75,21.87,317350.0
2024-10-15,21.76,21.86,21.5,21.85,391346.0
2024-10-16,21.9,22.15,21.74,21.93,332989.0
2024-10-17,22.01,22.07,21.66,21.68,311432.0
2024-10-18,21.73,21.96,21.61,21.78,261238.0
2024-10-21,21.75,21.84,21.37,21.83,319737.0
2024-10-22,21.7,22.01,21.28,21.35,641103.0
2024-10-23,21.26,21.36,20.685,20.95,579263.0
2024-10-24,21.12,21.25,20.7,20.87,384259.0
2024-10-25,20.93,21.06,20.54,20.56,320264.0
2024-10-28,20.75,20.99,20.64,20.75,329972.0
2024-10-29,20.61,20.93,20.53,20.81,298414.0
2024-10-30,20.69,21.07,20.61,20.91,665101.0
2024-10-31,20.71,21.42,20.45,21.05,982050.0
2024-11-01,21.11,21.3,20.64,20.77,535862.0
2024-11-04,20.64,21.12,20.5,21.01,1070831.0
2024-11-05,21.27,21.64,21.0,21.49,594325.0
2024-11-06,21.86,22.09,21.55,21.96,1107807.0
2024-11-07,23.4,24.85,23.12,23.5,2389000.0
2024-11-08,23.64,24.02,23.16,23.74,991458.0
2024-11-11,23.74,24.8,23.68,24.71,734082.0
2024-11-12,24.65,25.78,24.5,25.64,1250977.0
2024-11-13,25.54,26.41,25.52,25.74,765940.0
2024-11-14,25.7,26.12,24.74,24.75,603270.0
2024-11-15,24.49,24.5,24.07,24.35,725855.0
2024-11-18,24.35,25.18,24.28,24.59,669024.0
2024-11-19,24.3,24.76,24.28,24.66,375205.0
2024-11-20,24.59,24.85,24.4,24.61,298306.0
2024-11-21,24.55,24.905,24.32,24.72,515533.0
2024-11-22,24.63,24.93,24.56,24.8,290956.0
2024-11-25,24.97,25.1,24.42,25.0,572792.0
2024-11-26,24.65,26.05,24.65,25.66,749765.0
2024-11-27,25.58,26.43,25.54,26.33,772413.0
2024-11-28,26.11,26.28,25.85,25.94,259133.0
2024-11-29,25.85,26.6,25.85,26.25,544336.0
2024-12-02,25.81,26.13,24.09,24.09,1338395.0
2024-12-03,23.71,24.67,23.58,24.43,633518.0
2024-12-04,24.51,25.185,24.24,24.27,718266.0
2024-12-05,23.99,24.49,23.97,23.98,479778.0
2024-12-06,24.12,24.65,24.12,24.49,516573.0
2024-12-09,24.32,24.82,24.18,24.24,346561.0
2024-12-10,24.14,24.5,23.76,23.81,403254.0
2024-12-11,24.01,24.12,23.37,23.57,413536.0
2024-12-12,23.43,23.68,23.06,23.5,534730.0
2024-12-13,23.3,23.5,22.83,23.11,551496.0
2024-12-16,22.74,23.15,22.41,23.09,570612.0
2024-12-17,22.88,23.71,22.86,23.61,486690.0
2024-12-18,23.53,23.91,22.45,22.45,512879.0
2024-12-19,22.84,22.91,22.05,22.19,689015.0
2024-12-20,22.0,23.2,21.87,23.08,781449.0
2024-12-23,23.07,23.36,22.71,22.85,484206.0
2024-12-24,22.75,22.82,22.47,22.59,250598.0
2024-12-27,23.19,23.23,22.21,22.52,320605.0
2024-12-30,22.06,22.175,21.87,21.91,318833.0
2024-12-31,21.91,22.2,21.78,21.92,284339.0
2025-01-02,22.16,22.68,21.95,22.65,583302.0
2025-01-03,22.89,23.18,22.42,22.73,389012.0
2025-01-06,23.0,23.28,22.74,23.21,502928.0
2025-01-07,23.36,23.43,22.31,22.38,620870.0
2025-01-08,22.4,22.42,21.88,22.15,496265.0
2025-01-09,22.15,22.17,21.97,22.01,128794.0
2025-01-10,21.12,21.41,20.76,21.37,487847.0
2025-01-13,20.96,21.08,20.54,20.84,490290.0
2025-01-14,21.07,21.22,20.85,21.18,435645.0
2025-01-15,21.68,21.75,21.15,21.25,325999.0
2025-01-16,21.19,21.81,21.11,21.52,310304.0
2025-01-17,21.7,21.77,21.12,21.13,343266.0
2025-01-20,21.15,21.26,20.98,21.02,273745.0
2025-01-21,21.04,21.37,20.7,21.25,390259.0
2025-01-22,21.4,21.82,21.19,21.3,580088.0
2025-01-23,21.19,21.41,20.95,21.13,307886.0
2025-01-24,21.15,21.56,21.02,21.08,900468.0
2025-01-27,20.68,21.2,20.29,20.54,513482.0
2025-01-28,20.5,20.99,20.42,20.98,585564.0
2025-01-29,20.96,21.04,20.5,20.86,359185.0
2025-01-30,20.75,21.41,20.67,21.3,287559.0
2025-01-31,21.34,21.72,20.92,20.95,478197.0
2025-02-03,19.57,20.24,19.55,20.15,837403.0
2025-02-04,20.2,20.68,19.97,20.68,711906.0
2025-02-05,20.73,20.84,20.35,20.71,505697.0
2025-02-06,18.5,18.65,16.95,18.04,4017246.0
2025-02-07,17.82,18.82,17.56,18.76,1431190.0
2025-02-10,18.82,19.15,18.6,19.04,846321.0
2025-02-11,18.84,19.1,18.33,18.77,999863.0
2025-02-12,18.5,19.17,18.5,18.89,1015616.0
2025-02-13,18.92,19.38,18.86,19.0,653828.0
2025-02-14,19.0,19.19,18.7,19.17,852041.0
2025-02-18,19.21,19.68,19.18,19.47,656632.0
2025-02-19,19.81,19.89,19.26,19.39,941128.0
2025-02-20,19.2,19.31,18.72,19.02,1643778.0
2025-02-21,19.12,19.3,18.68,18.71,968211.0
2025-02-24,18.63,18.9,18.2,18.66,597494.0
2025-02-25,18.57,18.71,18.33,18.44,765917.0
2025-02-26,18.59,19.04,18.52,18.53,963374.0
2025-02-27,18.75,18.95,18.33,18.46,875806.0
2025-02-28,18.32,18.49,18.025,18.26,794498.0
2025-03-03,18.32,18.6,17.515,17.61,583100.0
2025-03-04,17.27,17.41,16.26,16.7,1457456.0
2025-03-05,16.81,16.98,16.63,16.9,547123.0
2025-03-06,16.71,16.78,16.235,16.29,705431.0
2025-03-07,16.3,16.62,15.92,16.39,755546.0
2025-03-10,16.01,16.2,15.64,15.77,815185.0
2025-03-11,15.68,15.8,15.27,15.51,705354.0
2025-03-12,15.77,15.95,15.39,15.46,669783.0
2025-03-13,15.47,15.48,14.73,14.79,966671.0
2025-03-14,15.05,15.49,15.01,15.48,608991.0
2025-03-17,15.29,15.55,15.13,15.15,590371.0
2025-03-18,15.12,15.17,14.86,14.98,457718.0
2025-03-19,15.18,15.23,14.76,15.01,858311.0
2025-03-20,14.84,15.4,14.8,15.14,363183.0
2025-03-21,15.04,15.24,14.87,15.22,321755.0
2025-03-24,15.38,15.51,14.175,14.27,1915240.0
2025-03-25,14.23,14.45,14.13,14.43,750187.0
2025-03-26,14.5,14.77,14.155,14.18,632675.0
2025-03-27,13.79,13.84,13.23,13.4,1276696.0
2025-03-28,13.21,13.37,12.87,13.01,823623.0
2025-03-31,12.84,12.92,12.535,12.59,693004.0
2025-04-01,12.77,12.84,12.29,12.77,603074.0
2025-04-02,12.61,13.07,12.54,12.98,525871.0
2025-04-03,12.29,12.37,11.54,11.56,917585.0
2025-04-04,11.26,11.42,10.57,11.18,1194827.0
2025-04-07,10.55,11.65,10.5,11.34,1475756.0
2025-04-08,12.0,12.36,11.29,11.47,1507679.0
2025-04-09,11.32,13.25,11.32,13.0,1666263.0
2025-04-10,12.66,12.85,12.11,12.33,704233.0
2025-04-11,12.31,12.91,12.25,12.7,645279.0
2025-04-14,12.59,12.92,12.5,12.67,602537.0
2025-04-15,12.68,12.96,12.42,12.56,1573329.0
2025-04-16,12.46,13.08,12.43,12.73,708889.0
2025-04-17,12.81,13.04,12.73,12.87,476440.0
2025-04-21,12.71,12.82,12.61,12.75,685160.0
2025-04-22,12.96,13.4,12.8,13.25,556350.0
2025-04-23,13.71,14.02,13.46,13.7,727545.0
2025-04-24,13.74,14.19,13.71,14.03,716606.0
2025-04-25,14.04,14.4,14.01,14.21,645568.0
2025-04-28,14.18,14.39,13.88,14.08,536126.0
2025-04-29,14.05,14.18,13.82,13.85,271223.0
2025-04-30,13.69,13.71,13.36,13.49,525392.0
2025-05-01,13.8,13.82,13.31,13.45,351872.0
2025-05-02,13.57,13.64,13.36,13.4,274422.0
2025-05-05,13.25,13.57,13.21,13.35,207516.0
2025-05-06,13.2,13.47,13.13,13.39,401194.0
2025-05-07,13.43,13.57,13.27,13.49,241200.0
2025-05-08,13.61,14.03,13.5,13.98,509992.0
2025-05-09,14.03,14.15,13.74,13.8,404603.0
2025-05-12,14.37,14.69,14.26,14.68,586781.0
2025-05-13,14.61,15.095,14.6,15.02,478811.0
2025-05-14,15.06,15.18,14.84,15.16,444798.0
2025-05-15,15.01,15.15,14.72,14.88,327059.0
2025-05-16,14.89,15.18,14.86,15.15,290403.0
2025-05-20,15.05,15.33,15.0,15.24,336369.0
2025-05-21,15.02,15.35,14.84,14.93,627793.0
2025-05-22,14.39,14.45,13.48,13.74,1362643.0
2025-05-23,13.36,14.68,13.35,14.48,790741.0
2025-05-26,14.52,14.6,14.3,14.5,260915.0
2025-05-27,14.56,15.05,14.37,15.04,560703.0
2025-05-28,15.01,15.04,14.55,14.61,416859.0
2025-05-29,14.81,14.89,14.6,14.74,591119.0
2025-05-30,14.62,14.7,14.31,14.35,342714.0
2025-06-02,14.31,14.67,14.03,14.66,443718.0
2025-06-03,14.65,15.44,14.63,15.13,710311.0
2025-06-04,15.12,15.37,15.08,15.24,349978.0
2025-06-05,15.35,15.78,15.3,15.49,444714.0
2025-06-06,15.66,15.9,15.58,15.75,276968.0
2025-06-09,15.78,16.04,15.69,15.96,376499.0
2025-06-10,16.0,16.64,15.95,16.57,571281.0
2025-06-11,16.61,16.78,16.4,16.49,481980.0
2025-06-12,16.3,16.45,15.66,15.67,1014533.0
2025-06-13,15.39,15.49,14.8,14.84,485429.0
2025-06-16,15.03,15.51,14.84,15.43,403001.0
2025-06-17,15.35,15.5,15.11,15.37,218808.0
2025-06-18,15.4,15.56,15.31,15.35,220926.0
2025-06-19,15.34,15.39,15.17,15.31,125110.0
2025-06-20,15.35,15.49,14.9,14.94,339955.0
2025-06-23,14.94,15.21,14.78,15.1,394139.0
2025-06-24,15.34,16.29,15.3,16.16,625710.0
2025-06-25,16.36,16.37,15.555,15.58,364293.0
2025-06-26,15.57,15.86,15.26,15.86,290408.0
2025-06-27,15.93,16.01,15.62,15.75,408052.0
2025-06-30,15.88,16.1,15.79,15.98,285275.0
2025-07-02,15.76,15.92,15.6,15.84,261321.0
2025-07-03,15.87,16.05,15.85,16.03,252685.0
2025-07-04,15.93,15.98,15.79,15.87,117216.0
2025-07-07,15.78,16.07,15.71,15.9,245138.0
2025-07-08,15.86,16.31,15.84,16.14,303433.0
2025-07-09,16.12,16.26,15.92,16.25,241567.0
2025-07-10,16.3,16.31,15.7,16.03,394962.0
2025-07-11,15.85,16.0,15.68,15.7,281647.0
2025-07-14,15.62,15.99,15.59,15.96,205674.0
2025-07-15,16.0,16.53,15.85,16.25,439134.0
2025-07-16,16.3,16.83,16.13,16.81,356781.0
2025-07-17,16.89,17.27,16.78,16.97,347624.0
2025-07-18,17.07,17.31,17.04,17.23,308789.0
2025-07-21,17.27,17.71,17.13,17.71,514499.0
2025-07-22,17.57,18.15,17.38,17.92,490349.0
2025-07-23,18.0,18.09,17.64,17.91,287138.0
2025-07-24,17.81,17.94,17.7,17.91,253684.0
2025-07-25,17.9,18.86,17.89,18.76,476179.0
2025-07-28,18.86,19.19,18.76,18.98,392681.0
2025-07-29,19.19,19.2,18.12,18.35,482177.0
2025-07-30,18.42,18.56,18.01,18.2,436772.0
2025-07-31,19.51,19.89,17.16,17.27,1096215.0
2025-08-01,16.89,17.12,16.36,16.97,695352.0
2025-08-05,17.23,17.28,16.72,17.17,518459.0
2025-08-06,17.29,17.4,17.01,17.23,308628.0
2025-08-07,17.31,17.42,16.65,16.95,388254.0
2025-08-08,16.83,17.0,16.49,16.59,463877.0
2025-08-11,16.53,16.93,16.47,16.53,355657.0
2025-08-12,16.5,16.75,16.48,16.6,325086.0
2025-08-13,16.77,17.05,16.52,17.01,287111.0
2025-08-14,16.86,17.08,16.63,16.85,313719.0
2025-08-15,17.06,17.17,16.74,17.1,452125.0
2025-08-18,17.01,17.15,16.9,17.05,182093.0
2025-08-19,17.04,17.13,16.69,16.73,248186.0
2025-08-20,16.66,16.8,15.92,15.97,578926.0
2025-08-21,16.1,16.3,15.94,16.29,352249.0
2025-08-22,16.4,17.0,16.27,16.93,670790.0
2025-08-25,16.74,16.85,16.65,16.79,276981.0
2025-08-26,16.8,16.92,16.58,16.79,379989.0
2025-08-27,16.74,16.885,16.65,16.85,252978.0
2025-08-28,16.89,17.15,16.79,17.12,432209.0
2025-08-29,17.07,17.18,16.97,16.98,229944.0
2025-09-02,16.61,16.8,16.38,16.53,451480.0
2025-09-03,16.48,16.715,16.29,16.68,266773.0
2025-09-04,16.62,16.75,16.18,16.38,443305.0
2025-09-05,16.58,16.85,16.4,16.84,438329.0
2025-09-08,16.8,16.85,16.18,16.73,552465.0
2025-09-09,16.73,16.9,16.53,16.8,452187.0
2025-09-10,16.79,16.84,16.17,16.18,670970.0
2025-09-11,16.21,16.48,16.18,16.31,566878.0
2025-09-12,16.33,16.46,16.22,16.42,294609.0
2025-09-15,16.37,16.95,16.28,16.87,561979.0
2025-09-16,16.84,17.05,16.68,17.0,358028.0
2025-09-17,17.07,17.96,17.0,17.41,546952.0
2025-09-18,17.56,17.65,17.29,17.4,344446.0
2025-09-19,17.52,17.73,17.35,17.38,446341.0
2025-09-22,17.31,17.46,17.08,17.4,285935.0
2025-09-23,17.51,17.59,16.57,16.69,605585.0
2025-09-24,16.92,17.05,16.74,16.77,292408.0
2025-09-25,16.57,16.59,16.31,16.43,614395.0
2025-09-26,16.42,16.69,16.085,16.09,507018.0
2025-09-29,16.05,16.685,16.04,16.59,491835.0
2025-09-30,16.59,16.7,15.92,16.07,668494.0
2025-10-01,15.92,16.4,15.9,16.3,523441.0
2025-10-02,16.24,16.495,16.14,16.49,288844.0
2025-10-03,16.36,16.75,16.36,16.58,404217.0
2025-10-06,16.74,16.87,16.4,16.66,631874.0
2025-10-07,16.79,16.9,16.23,16.23,468686.0
2025-10-08,16.26,16.74,16.21,16.71,482042.0
2025-10-09,16.62,16.7,16.35,16.44,246830.0
2025-10-10,16.38,16.6,15.42,15.46,1197678.0
2025-10-14,15.45,16.33,15.42,16.22,894192.0
2025-10-15,16.47,16.49,15.99,16.2,424595.0
2025-10-16,16.23,16.315,15.67,15.68,563698.0
2025-10-17,15.5,15.94,15.48,15.91,449432.0
2025-10-20,15.92,16.55,15.71,16.41,577059.0
2025-10-21,16.35,16.58,16.13,16.53,391647.0
2025-10-22,16.47,16.66,16.34,16.5,277438.0
2025-10-23,16.55,16.63,16.43,16.55,235859.0
2025-10-24,16.62,17.12,16.6,17.01,436387.0
2025-10-27,17.26,17.7,16.99,17.7,547799.0
2025-10-28,17.79,17.88,17.47,17.57,361682.0
2025-10-29,17.6,17.67,16.87,17.03,578340.0
2025-10-30,16.99,17.06,16.3,16.39,439245.0
2025-10-31,16.52,16.9,16.36,16.85,314022.0
2025-11-03,16.8,17.02,16.535,16.85,297420.0
2025-11-04,16.17,16.39,15.805,15.92,592740.0
2025-11-05,16.04,16.49,15.9,16.37,416574.0
2025-11-06,17.0,19.19,16.7,18.98,1711790.0
2025-11-07,18.87,19.19,17.56,18.37,1024968.0
2025-11-10,18.53,19.25,18.41,18.65,639972.0
2025-11-11,18.52,18.59,18.15,18.4,382625.0
2025-11-12,18.41,18.93,17.9,17.92,631065.0
2025-11-13,17.58,17.98,17.14,17.22,443965.0
2025-11-14,16.78,17.33,16.66,16.97,324638.0
2025-11-17,16.8,16.96,16.13,16.14,695561.0
2025-11-18,15.9,16.15,15.78,15.86,502131.0
2025-11-19,15.89,16.02,15.53,15.86,550197.0
2025-11-20,16.2,16.43,15.11,15.19,688435.0
2025-11-21,15.23,15.59,15.16,15.4,410276.0
2025-11-24,15.38,15.51,15.06,15.37,450308.0
2025-11-25,15.67,15.73,15.28,15.67,479786.0
2025-11-26,15.68,15.76,15.47,15.62,392520.0