Date,Open,High,Low,Close,Volume
2020-10-12,65,72.1,60,70,59867551
2020-10-13,72,80,71.08,80,18452974
2020-10-14,84,90.3,71.25,75.96,16731591
2020-10-15,76,80,71.52,79.22,6235974
2020-10-16,80,85.44,79.25,81.45,15480831
2020-10-19,81.45,83.62,79.8,83.4,3205087
2020-10-20,83.45,85.6,83.33,85,3048042
2020-10-21,85.99,85.99,82.12,84.17,2734889
2020-10-22,83.84,89,83.72,85.37,5133134
2020-10-23,86.37,89,85.43,89,30874654
2020-10-26,89,92.86,85.5,91.7,2752483
2020-10-27,91.6,98.78,90.4,94.64,3996495
2020-10-28,94.64,96.55,82.1,87.67,4158058
2020-10-29,88,90.37,84.63,85.94,1854893
2020-10-30,85,86.8,80,80.45,1850831
2020-11-02,81.2,85.44,81.18,84.17,2942285
2020-11-03,85.4,85.5,82.12,83.69,1908419
2020-11-04,83,87.2,82.5,86.59,2026196
2020-11-05,88.3,89.6,86.7,87.56,1296652
2020-11-06,88,93,87.87,92.13,2860026
2020-11-09,94,95.3,84.6,90.61,4577919
2020-11-10,89,89,82.62,82.75,4475543
2020-11-12,84.41,84.6,79.45,79.5,4993858
2020-11-13,79.95,80.36,74.7,75.88,3626856
2020-11-16,76.05,76.48,72.11,72.39,2730979
2020-11-17,71.2,71.44,67.4,67.89,4080037
2020-11-18,67.8,69.99,65.3,67.3,3151660
2020-11-19,67.67,71.9,67.45,71.9,2647711
2020-11-20,73.29,79.45,72.74,78.32,3325301
2020-11-23,79.6,81.62,75,76.6,2947478
2020-11-24,76.6,79.2,73.46,78.27,2364059
2020-11-25,75.5,79.34,75.02,79.34,2028319
2020-11-26,77,77.32,74,74.2,1938984
2020-11-27,72.68,76,70.7,75,1889733
2020-11-30,75,77.6,74.32,77.07,3324698
2020-12-01,78.5,78.5,75.01,75.01,1038188
2020-12-02,74.2,75.87,74,75.2,1106902
2020-12-03,75.6,76.4,74.8,74.8,1437814
2020-12-04,74.8,75.86,74.6,75.5,2174870
2020-12-07,75.5,75.5,72.6,74.45,2401460
2020-12-08,75,78.26,73.91,78.26,1242364
2020-12-09,78.2,78.35,75.5,75.57,1295897
2020-12-10,76.04,78.96,75.86,78.7,1165328
2020-12-11,78.65,79.8,77.3,79.8,1352568
2020-12-14,80,84.7,79.31,83.65,1868710
2020-12-15,83.65,86.4,83.01,84.92,1833526
2020-12-16,85.5,88.59,84.2,85,1336367
2020-12-17,86,87.78,85.53,85.95,1289064
2020-12-18,87,88,84.49,86.1,8813180
2020-12-21,86.5,86.99,79.05,81.05,1457366
2020-12-22,81.1,85.65,81.1,83.04,915077
2020-12-23,83.67,85.88,83.21,85.69,583655
2020-12-28,85.99,86.76,84.49,86.55,590450
2020-12-29,87.1,87.35,85.02,85.96,511731
2020-12-30,85.32,85.9,84.56,84.7,775111
2021-01-04,84,85.84,83.4,84.4,1189833
2021-01-05,84,87.29,83.8,85.99,1270249
2021-01-07,86.85,87.5,82.8,82.93,1411442
2021-01-08,83.16,83.89,78.35,80.59,1599933
2021-01-11,81.75,82.84,79.1,80.5,895247
2021-01-12,81.3,82.3,79.34,80,662230
2021-01-13,80.4,80.65,77.5,78.4,1008032
2021-01-14,78,78.99,77.8,78.48,769410
2021-01-15,79,79.5,75.15,76.75,1172286
2021-01-18,76.9,77.89,75.65,77.79,432646
2021-01-19,77.84,77.97,74.4,75,1327618
2021-01-20,75,75.29,72.1,73.65,1263333
2021-01-21,73.71,75.55,72.78,73.13,1142721
2021-01-22,73.85,73.85,72.33,72.7,1903288
2021-01-25,72.3,73.32,70.4,70.65,1300410
2021-01-26,70.7,75.86,70,74.98,3897708
2021-01-27,75.99,77.48,69.04,70.54,5390632
2021-01-28,70.54,71.94,67.35,71.63,2037106
2021-01-29,71.63,74,70.46,73.5,2239290
2021-02-01,73.8,73.95,69.75,72,1972848
2021-02-02,72.36,72.66,71.66,72.03,850283
2021-02-03,72.09,72.45,70.44,71.11,1681277
2021-02-04,71,71.48,69.25,69.7,654911
2021-02-05,69.75,71.11,69.58,70.31,586445
2021-02-08,70.24,70.57,68.15,68.2,474649
2021-02-09,69,69.2,67.76,68.35,652221
2021-02-10,68.5,68.88,65.05,65.05,1887257
2021-02-11,65.5,69.78,65.15,68.5,3060064
2021-02-12,69.1,71.56,68.85,69,1831647
2021-02-15,69.7,70.31,68.36,68.9,2112956
2021-02-16,70,71.07,69.5,69.5,1391523
2021-02-17,70.26,70.3,68.9,69.05,2515956
2021-02-18,69.1,69.47,68.43,68.63,1021619
2021-02-19,69.03,69.7,67.5,67.5,3765024
2021-02-22,67,68.09,66.81,67,1363824
2021-02-23,67.3,67.3,64.24,64.65,1592226
2021-02-24,65,66.7,64.5,65,1286295
2021-02-25,65.01,65.65,64.38,64.45,1034701
2021-02-26,64.1,64.43,61.5,64.32,1624343
2021-03-01,65,65.35,62.5,63.07,1347372
2021-03-02,63.95,67.46,63.19,66.76,3120360
2021-03-03,67.5,68.2,65.02,66.46,2887525
2021-03-04,67,67.38,63.69,64.74,3554548
2021-03-05,63.72,64.35,63.46,64,2512451
2021-03-08,64.1,65,63.03,63.54,1529124
2021-03-09,63.2,65.3,63.03,64.5,1587533
2021-03-10,64.9,66.15,64.31,65,887581
2021-03-11,65.5,66.2,64.65,64.77,883473
2021-03-12,65.5,65.5,64.25,64.67,1065413
2021-03-15,64.6,64.96,63.44,63.65,1217488
2021-03-16,64,64.79,63.18,63.63,877016
2021-03-17,60,60.3,58.1,59.76,18032806
2021-03-18,60,60.69,58.59,59.97,6259063
2021-03-19,59.99,60.04,59.43,59.64,7728144
2021-03-22,60,60.1,58.5,58.8,16046948
2021-03-23,58.73,59.16,56.3,56.8,4003505
2021-03-24,56.59,56.59,53.41,54.5,4841732
2021-03-25,54.98,55.5,51.96,52.86,4048175
2021-03-26,53.5,53.7,51.9,52.75,2498746
2021-03-29,53.4,54.4,52.05,52.66,3384592
2021-03-30,53.3,54.72,52.8,54.57,2390920
2021-03-31,55,55.67,53.64,55.57,3804694
2021-04-01,56.45,56.7,55.6,56.06,3008664
2021-04-06,57.04,57.6,56.6,57.5,1847719
2021-04-07,57.35,57.38,55.8,56.56,1648173
2021-04-08,56.9,56.9,55.81,56.17,1033468
2021-04-09,56.44,59.03,56.01,58.5,2189710
2021-04-12,58.3,58.4,56.52,57.24,958936
2021-04-13,57.54,57.89,56.7,57.38,853514
2021-04-14,57.91,59.25,57.71,59.25,1267067
2021-04-15,59.25,59.44,57.8,58.34,1011597
2021-04-16,58,58.48,57.16,57.16,1110516
2021-04-19,57.15,58.31,55.78,56.22,810233
2021-04-20,56.24,56.92,54.16,55,1296422
2021-04-21,55,55.96,54.22,54.37,1246621
2021-04-22,54.9,56.78,54.65,56.2,1458275
2021-04-23,56.2,56.68,55.49,56.5,1354451
2021-04-26,56.8,57.18,55.91,56.6,927036
2021-04-27,56.79,57.29,56.01,56.52,633127
2021-04-28,56.76,57.7,56.15,57.5,1301799
2021-04-29,57.99,58.45,57.1,57.4,982923
2021-04-30,57.5,58.34,55.87,58.14,1339375
2021-05-04,57.75,57.83,54.08,54.08,1483111
2021-05-05,54.2,54.87,52.88,53.01,1121237
2021-05-06,53,53.63,51.23,51.62,2176146
2021-05-07,51.11,54.98,50.9,54.86,1425325
2021-05-10,55.04,55.47,52.5,53.17,968193
2021-05-11,53,53.25,51.74,51.8,1115028
2021-05-12,51.9,52.93,51.85,52.34,1484928
2021-05-13,54.4,55.86,51.12,51.23,4044396
2021-05-14,52,52.4,49.105,52.4,2252936
2021-05-17,53,55.98,52.8,55.61,2798685
2021-05-18,55.74,58.75,55.71,57,3935818
2021-05-19,57.5,57.7,56.45,57.2,3569170
2021-05-20,57.5,57.7,56.55,57.21,1102150
2021-05-21,57.75,57.75,56.67,57.46,1885792
2021-05-24,57.46,57.5,56.8,56.9,527238
2021-05-25,56.94,58.9,56.94,58.4,1016722
2021-05-26,58.71,58.74,57.33,58.4,609807
2021-05-27,58.15,58.85,57.51,58.28,2321612
2021-05-28,58.5,58.83,57.6,58.5,1479511
2021-05-31,58.7,58.82,57.28,57.66,487814
2021-06-01,58.9,59.96,57.89,59.21,1177366
2021-06-02,59.4,59.74,59,59.18,886587
2021-06-04,59,59.26,57.5,58.77,964784
2021-06-07,58.4,59.44,58.25,59.05,893616
2021-06-08,59.02,61.18,58.27,59.25,1951969
2021-06-09,59.5,60.23,58.88,59.64,1522661
2021-06-10,60,60.2,58.1,58.4,1905139
2021-06-11,58.67,58.86,58.02,58.3,610146
2021-06-14,58.54,59.17,58,58.5,926802
2021-06-15,59,60.08,58.56,58.79,1258238
2021-06-16,57.74,59.95,57.58,59.8,699683
2021-06-17,59.8,61.04,58.51,59.09,2192885
2021-06-18,59.35,60.5,58.8,60.05,3250796
2021-06-21,60.18,60.18,58.78,59.4,606399
2021-06-22,59.9,59.9,57.1,58.25,1181990
2021-06-23,59.13,60.28,58.53,60.25,997942
2021-06-24,60.45,63.08,60.24,62.54,2490704
2021-06-25,62.55,64.48,62.33,64.2,2317301
2021-06-28,64.2,64.21,62.3,63.94,998415
2021-06-29,63.8,65.84,63.57,65.5,1725203
2021-06-30,65.9,67.28,65.15,65.62,2320583
2021-07-01,66,68.33,64.55,67.3,2059122
2021-07-02,67.25,68.95,66,67.68,1644793
2021-07-05,67.7,69.54,67.65,69.05,1713798
2021-07-06,69.25,69.91,69,69.91,1024144
2021-07-07,70.03,75.9,70.03,73.38,4404103
2021-07-08,73.19,74.25,71.38,71.82,1748032
2021-07-09,71.83,72.75,70.6,71.55,914559
2021-07-12,71,74.83,70.83,73.69,1377603
2021-07-13,73.99,74.25,72.51,72.68,1297777
2021-07-14,72.6,73.49,72.14,73.49,762177
2021-07-15,73,73.53,72.25,72.99,549774
2021-07-16,73,73.87,72.71,73.6,822218
2021-07-19,73.87,73.9,72.46,72.9,1217846
2021-07-20,72.26,74.32,72.2,73.9,936733
2021-07-21,73.8,74.78,73,73.15,1044873
2021-07-22,72.73,74,72.5,73.71,721542
2021-07-23,73.46,74.01,72.66,73.15,323216
2021-07-26,73.14,73.77,70.68,72.9,626559
2021-07-27,72.72,72.73,70.35,71.35,644794
2021-07-28,70.91,71.26,68.71,68.84,1876598
2021-07-29,68.59,70.24,67.57,67.75,1290815
2021-07-30,67.42,68,65.71,66.1,1757923
2021-08-02,66.25,67.7,65.8,66.1,788318
2021-08-03,66.28,68.9,66.25,67.12,1159433
2021-08-04,67,67.41,66.1,66.53,662849
2021-08-05,67.63,67.72,63.3,64.19,2268288
2021-08-06,64.5,64.5,62.5,63.87,1859196
2021-08-09,63.75,64.3,63.2,64.15,923115
2021-08-10,64.15,64.45,62.88,62.88,1176235
2021-08-11,63,63.25,61.66,62.19,896542
2021-08-12,62.1,62.88,61.52,62.5,1051563
2021-08-13,62.6,64,62.34,63.81,842149
2021-08-16,63.86,63.98,61.87,62,792614
2021-08-17,62.3,63.74,62.05,63.37,1027652
2021-08-18,63.42,64.34,62.95,64.19,627757
2021-08-19,64.38,65.23,63.72,65.01,875960
2021-08-20,65,65.2,64.3,65,371254
2021-08-23,65.1,65.2,64.51,65,318720
2021-08-24,65.2,65.9,64.68,65.65,623158
2021-08-25,65.65,67.98,65.34,67.45,792214
2021-08-26,67.5,68.98,67.01,67.85,625375
2021-08-27,68.25,68.37,66.54,67.5,628515
2021-08-30,67.5,69.42,67.5,69.25,537827
2021-08-31,69.38,71.01,69.35,71.01,1377589
2021-09-01,71,72.75,70.72,72.75,1029314
2021-09-02,72.7,72.83,71,71.35,767552
2021-09-03,71.02,71.18,68.72,69.25,693674
2021-09-06,68.92,70.65,68.92,70.65,349274
2021-09-07,70.4,70.4,68.2,68.38,983360
2021-09-08,68.3,68.62,66.21,66.88,743911
2021-09-09,66.61,66.61,64.88,64.88,1124457
2021-09-10,65,65.4,63.46,63.46,1113796
2021-09-13,63.61,64.2,62.2,63.45,1096609
2021-09-14,63.35,63.35,62.1,62.1,1446049
2021-09-15,62,63.03,61.82,62.3,1623982
2021-09-16,62.58,63.23,62.3,62.72,1115320
2021-09-17,63,65.15,62.3,64.25,2784270
2021-09-20,63.8,63.98,62,62.37,980931
2021-09-21,62.38,63.4,62.11,62.42,1258552
2021-09-22,63.17,63.3,61.84,62.02,1237773
2021-09-23,62.46,62.64,61.64,61.9,1352873
2021-09-24,61.8,62.19,59.5,59.64,1224358
2021-09-27,59.6,60.81,59.5,59.83,1724518
2021-09-28,59.53,59.79,57.55,58.41,1786841
2021-09-29,58.2,59.37,57.85,58.47,1306420
2021-09-30,59.1,59.95,57.61,57.85,2041887
2021-10-01,57.9,59,57.19,58.09,1337982
2021-10-04,57.9,57.93,56.61,56.9,2176919
2021-10-05,56.9,57.61,56.32,56.59,2031084
2021-10-06,57.1,57.1,54.81,55.5,1312088
2021-10-07,55.51,55.84,54.36,55.15,1892994
2021-10-08,55.8,59.84,55.21,58.79,2758928
2021-10-11,59,59.88,57.2,58.25,1430284
2021-10-12,57.1,57.24,54.5,54.5,6633579
2021-10-13,55,55.19,51.34,51.5,8838503
2021-10-14,51.88,52.95,50.02,50.98,5409374
2021-10-15,51.15,51.26,49.42,50.69,3801772
2021-10-18,50.71,51.63,50.48,50.8,1898081
2021-10-19,50.76,50.76,49.055,49.295,3355915
2021-10-20,49.05,50.48,48.81,49.3,2023318
2021-10-21,49.3,50.5,48.65,49.48,2404902
2021-10-22,49.6,51.13,49.225,50.35,2007962
2021-10-25,50.16,51.3,48.58,48.67,1885046
2021-10-26,48.925,49.13,46.64,46.87,3643519
2021-10-27,46.8,48.23,45.53,47.36,4366924
2021-10-28,47.36,47.54,45.81,45.95,2208812
2021-10-29,45.96,46.32,44.615,45.12,2509683
2021-11-02,45.5,45.6,43.75,44.16,3853429
2021-11-03,44.175,44.86,43.31,43.5,2048406
2021-11-04,43.97,45.335,43.6,44.5,2878602
2021-11-05,48.5,50.19,46.56,49.25,9797926
2021-11-08,49.8,49.9,47.165,47.695,2804676
2021-11-09,48,48.8,42.34,42.34,7836602
2021-11-10,42.315,43.29,41.4,42.3,3731965
2021-11-12,43,43.1,40.25,40.8,5470764
2021-11-15,41,42.6,40.3,41.7,2555880
2021-11-16,41.95,44.155,41.8,44.03,2363926
2021-11-17,44.195,44.32,42.4,42.71,2886986
2021-11-18,42.98,45.06,42.45,44.965,4245181
2021-11-19,45,46.095,44.12,45.4,4209067
2021-11-22,45.5,46.15,42.95,43.085,2686352
2021-11-23,43,44.29,42.625,43.25,1765184
2021-11-24,43.56,43.77,40.37,40.37,3535366
2021-11-25,40.745,40.92,39.33,40.35,2132181
2021-11-26,39.5,43.12,39,42,6245426
2021-11-29,42.63,42.63,40.63,40.94,2754685
2021-11-30,40.52,41.695,39.81,39.995,3999630
2021-12-01,40.08,40.6,37.92,38.48,4141382
2021-12-02,38.245,38.245,36.055,36.385,5334331
2021-12-03,36.5,37.34,36.37,36.545,3618424
2021-12-06,36.54,37,34.525,34.725,6275085
2021-12-07,35,37.67,34.96,37.265,4647059
2021-12-08,37.65,38.8,37.41,37.975,2491227
2021-12-09,37.94,39.88,37.81,39.16,4258328
2021-12-10,38.845,38.845,37.56,38,1593265
2021-12-13,38.1,38.56,37.62,38,1981626
2021-12-14,38.435,38.46,36.485,36.485,2410495
2021-12-15,36.5,36.745,34.65,34.77,2755413
2021-12-16,35.3,38.115,35.3,37.25,3077300
2021-12-17,36.79,37.915,36.225,37.915,4946422
2021-12-20,37.5,39.445,36.985,39.225,2128895
2021-12-21,39.5,40.3,38.77,39.375,1850335
2021-12-22,39.5,41.36,39.04,41.35,2043342
2021-12-23,41.61,41.96,38.71,38.78,3061858
2021-12-27,38.78,41,38.3,40.4,1682120
2021-12-28,40.18,40.66,39.01,39.77,1556840
2021-12-29,39.77,40.33,39.21,39.8,817664
2021-12-30,39.56,39.95,38.54,38.86,1928301
2022-01-03,39.49,41.19,39.16,39.4,2551155
2022-01-04,39.8,40,38.41,38.78,1771635
2022-01-05,38.725,38.725,37.6,37.785,3245494
2022-01-07,37,40.25,36.5,39.365,6847709
2022-01-10,39.62,40.75,38.56,38.63,4917472
2022-01-11,39.44,40.98,39.055,40.83,5312022
2022-01-12,41.2,43.36,41.16,42.87,9013101
2022-01-13,42.9,44.4,42.12,44,7064033
2022-01-14,43.8,43.885,42.82,43.235,3859185
2022-01-17,43.38,43.45,42.1,42.3,3160498
2022-01-18,42.05,42.2,39.8,39.86,4677131
2022-01-19,39.25,40.64,38.855,40.2,3515320
2022-01-20,40.245,41.18,40.12,40.24,4451467
2022-01-21,39.455,39.96,38.42,39,3323055
2022-01-24,38.6,39.26,36,36.7,3950291
2022-01-25,37.35,38.36,37.005,37.855,2727029
2022-01-26,38.12,38.2,36.865,37.58,3831055
2022-01-27,36.9,37.5,36.11,36.4,3487458
2022-01-28,36.5,36.64,34.8,35.375,4691677
2022-01-31,36.3,37.71,35.9,37.6,4722606
2022-02-01,37.6,38.835,36.84,38.835,3225070
2022-02-02,39.2,39.2,38.32,38.52,1679270
2022-02-03,38.04,38.08,36.375,36.375,3357191
2022-02-04,36.785,37.73,35.175,35.175,3867938
2022-02-07,35.48,35.79,34.54,35.04,4066192
2022-02-08,35.1,35.2,32.93,33.66,4673932
2022-02-09,34.06,35.32,33.4,35.16,4047739
2022-02-10,36,36,33.91,34.8,2010815
2022-02-11,34.3,35.45,34,35.185,2168780
2022-02-14,34.11,35.095,33.1,34.945,3166737
2022-02-15,35.07,36.075,35.005,35.69,1664390
2022-02-16,36,36.195,34.06,34.325,3280367
2022-02-17,34.49,34.695,33.7,33.83,1507547
2022-02-18,33.7,34.07,32.65,32.65,2562474
2022-02-21,33,33.265,31.01,31.2,2417131
2022-02-22,30.2,32.89,29.685,32.75,3170282
2022-02-23,33.195,33.21,30.57,30.615,4763132
2022-02-24,27,28.235,24.435,26.4,13846493
2022-02-25,27.59,28.6,26.03,27.51,6358578
2022-02-28,26.5,31.48,26.12,31.365,5749619
2022-03-01,31.62,31.885,29.82,30.2,3853691
2022-03-02,29.6,31.005,29.11,29.255,3664184
2022-03-03,29.255,29.615,27.745,27.745,2768938
2022-03-04,27.6,27.7,26.105,26.305,3743742
2022-03-07,26,26.74,23.12,26.4,9955602
2022-03-08,26,27.48,25.32,26.195,3554768
2022-03-09,27.255,29.2,26.7,29.135,3957972
2022-03-10,29.95,30.3,28.51,29.23,3401448
2022-03-11,29.41,30.58,28.76,29.37,3232837
2022-03-14,29.25,29.675,28.36,29.24,2381598
2022-03-15,29.8,29.96,28.41,29.43,2522757
2022-03-16,30.97,32.2,30.12,30.895,4645894
2022-03-17,31.85,32.7,31.2,32.7,5821212
2022-03-18,32.94,33.15,31.945,32.43,4973978
2022-03-21,32.3,32.885,31.21,31.84,2714077
2022-03-22,31.72,33.18,31.225,32.89,4288085
2022-03-23,33.1,33.72,32.005,32.33,1822742
2022-03-24,32.53,33.7,31.835,33.405,2234954
2022-03-25,33.5,34.18,32.665,33,2394429
2022-03-28,33.5,34.79,33.045,34.5,3848148
2022-03-29,34.8,36.2,34.14,36.2,4645042
2022-03-30,36.2,36.66,35.65,36.5,2798934
2022-03-31,36.6,36.645,35.57,35.57,3120009
2022-04-01,35.56,35.985,34.845,35.1,2390256
2022-04-04,35.6,35.68,31.725,32.7,6506338
2022-04-05,32.8,33.33,32.32,32.8,2530326
2022-04-06,32.7,32.77,29.92,30.16,4671279
2022-04-07,30.48,30.54,29.035,29.035,2813313
2022-04-08,29.45,29.505,28.64,28.71,2751705
2022-04-11,28.785,29.45,27.82,28.36,2962390
2022-04-12,28.3,28.36,27.525,27.8,2872104
2022-04-13,28,28.18,26.72,26.795,4428572
2022-04-14,27,28.485,27,27.9,2349689
2022-04-19,28.18,28.21,26.31,27.02,3311956
2022-04-20,27.49,28.52,27.05,27.905,4952265
2022-04-21,27.85,28.96,27.165,28.045,4326791
2022-04-22,27.9,27.9,26.85,27,1820030
2022-04-25,26.44,27.48,26.1,27.055,2051746
2022-04-26,27.59,27.59,24.615,24.615,6510479
2022-04-27,24.9,24.95,23.86,24.05,3535628
2022-04-28,24.57,24.85,23.125,24.35,4645352
2022-04-29,25,25.42,23.005,23.035,5744588
2022-05-02,22.59,23.36,22.22,22.935,3069207
2022-05-04,23.2,23.45,22.375,22.575,4123966
2022-05-05,23.4,23.425,21.22,21.235,5201244
2022-05-06,21.02,22.15,20.61,21.95,4276409
2022-05-09,21.85,22.64,21.475,22.295,2662355
2022-05-10,22.32,22.96,21.23,21.82,3584953
2022-05-11,22.1,23.25,21.52,22.375,3487543
2022-05-12,21.7,22.67,20.7,22.44,3963700
2022-05-13,23,23.145,21.83,23,3570236
2022-05-16,22.88,23.32,21.925,22.295,2553630
2022-05-17,22.595,24.13,22.25,23.86,2847867
2022-05-18,23.86,24.265,23.15,23.345,2189861
2022-05-19,22.81,23.42,22.465,23.4,4383117
2022-05-20,23.6,24.94,23.47,24.29,2964570
2022-05-23,24.865,25.185,23.23,23.495,7659350
2022-05-24,23.15,23.33,22.21,22.27,5307555
2022-05-25,22.5,22.72,22.01,22.3,2008161
2022-05-26,21.7,23.6,21.3,23.45,5584021
2022-05-27,23.58,24.935,23.52,24.7,10293575
2022-05-30,24.83,25.225,24.52,25.03,3514722
2022-05-31,25,25.25,24.61,25.11,6122222
2022-06-01,25,25.12,23.7,23.7,3199105
2022-06-02,23.605,23.965,23.36,23.775,1279778
2022-06-03,24,24.3,22.79,22.89,2305695
2022-06-06,23.015,23.4,22.93,23.01,1216522
2022-06-07,22.88,22.88,22.205,22.38,2251286
2022-06-08,22.46,22.6,21.305,21.415,3116662
2022-06-09,21.5,21.9,20.56,20.795,3118856
2022-06-10,20.73,21.66,20.45,21.2,2216544
2022-06-13,20.7,21,19.938,20.125,2580832
2022-06-14,20.3,20.6,19.612,19.686,3595967
2022-06-15,19.83,20.32,19.414,20.235,5353056
2022-06-17,19.99,21.1,19.78,20.615,5958956
2022-06-20,20.9,21.78,20.835,21.47,2587729
2022-06-21,21.66,22.59,21.18,22.485,4989568
2022-06-22,22.035,22.97,21.7,22.43,3501969
2022-06-23,22.4,22.99,21.82,22.83,2718603
2022-06-24,22.9,23.72,22.34,23.455,2765276
2022-06-27,23.605,24.36,23.16,24.075,4111348
2022-06-28,24,24.8,23.725,23.925,4251045
2022-06-29,23.1,24.415,22.41,23.995,2475827
2022-06-30,24.07,24.165,23.545,23.845,1721615
2022-07-01,23.66,24.52,23.01,23.22,2079266
2022-07-04,23.3,23.405,22.62,22.71,1310567
2022-07-05,22.835,23.24,21.87,22.82,1989506
2022-07-06,23,27.15,23,26.42,9665798
2022-07-07,26.42,28.12,26.2,27.5,4814188
2022-07-08,27.705,27.735,26.56,26.875,2942650
2022-07-11,26.52,27.7,26.005,27.47,2070565
2022-07-12,27.295,27.35,25.4,25.6,2525756
2022-07-13,25.45,25.895,24.34,24.82,3102692
2022-07-14,24.9,25.19,24.12,24.455,2843499
2022-07-15,24.67,26.1,24.59,25,2825339
2022-07-18,25.5,25.715,24.62,25.605,2443317
2022-07-19,25.45,25.96,24.725,25.86,1726038
2022-07-20,26.5,27.94,26.4,27.49,3724207
2022-07-21,27.39,27.4,26.52,26.57,3291295
2022-07-22,26.99,27.595,26.15,26.88,3337954
2022-07-25,26.5,26.765,25.565,25.725,1985422
2022-07-26,25.66,25.705,24.43,24.65,2269835
2022-07-27,25,25.05,23.455,23.71,2748401
2022-07-28,24.38,24.48,23.09,23.4,3835634
2022-07-29,23.62,25.035,23.62,25.035,3661597
2022-08-01,25.085,25.4,24.25,24.95,2114188
2022-08-02,24.91,25.195,24.3,25.045,1467850
2022-08-03,24.73,25.675,24.635,25.345,1857323
2022-08-04,25.645,27.99,25.485,26.71,6429282
2022-08-05,26.935,27.15,25.62,25.865,2027420
2022-08-08,26.3,26.4,25.225,25.565,1322585
2022-08-09,25.5,27.13,25.5,26.955,2773168
2022-08-10,26.655,27.72,26.14,27.535,4665215
2022-08-11,27.94,29.15,27.305,28.5,2854068
2022-08-12,28.6,28.665,27.9,28.275,2106822
2022-08-16,28.5,29.92,28.5,29.45,3008137
2022-08-17,29.74,29.74,27.72,28.175,3322278
2022-08-18,27.8,28.715,27.33,27.825,1442749
2022-08-19,27.61,28,27.025,27.2,1706128
2022-08-22,26.94,27.075,26.06,26.095,1999010
2022-08-23,26,26.38,25.56,25.7,2053804
2022-08-24,25.6,26.01,24.85,25,2477077
2022-08-25,25.55,26.46,25.43,25.8,1913084
2022-08-26,25.99,26.025,25,25.21,2156835
2022-08-29,24.705,24.88,23.71,24.345,1810898
2022-08-30,24.6,25.2,23.92,24.12,1379071
2022-08-31,24.51,25.045,24.25,24.8,3177837
2022-09-01,24.5,24.98,24.165,24.205,3029554
2022-09-02,24.8,25.185,24.26,25.105,1512229
2022-09-05,24.8,25.1,23.74,23.74,1781361
2022-09-06,24.08,25.1,23.985,24.185,2036798
2022-09-07,24.2,24.64,23.93,24.36,2211218
2022-09-08,24.735,25.59,24.54,25.48,2861373
2022-09-09,25.8,26.695,25.4,26,3181461
2022-09-12,26.405,26.44,25.41,26.185,2177314
2022-09-13,26.2,27,25.55,25.825,1956685
2022-09-14,25.56,25.9,24.93,25.45,1480791
2022-09-15,25.4,26.155,25.12,25.885,1231857
2022-09-16,25.5,25.8,24.865,25.3,3159662
2022-09-19,25.3,25.85,25,25.715,1327363
2022-09-20,25.92,25.92,25,25.085,1326663
2022-09-21,24.85,26.095,24.68,25.89,1762268
2022-09-22,25.45,25.85,25.225,25.5,1463910
2022-09-23,25.5,25.64,24.005,24.66,2606798
2022-09-26,24.48,25.165,23.98,24.75,2187660
2022-09-27,25.185,25.6,24.91,25.305,2646154
2022-09-28,24.9,25.35,24.25,24.5,2823120
2022-09-29,23.975,23.975,21.9,21.985,8010278
2022-09-30,22.04,22.305,20.75,21.545,7860068
2022-10-03,21.5,21.5,20.57,21.235,2257510
2022-10-04,22,22.24,21.385,21.88,9636913
2022-10-05,21.96,22,20.65,20.83,2197295
2022-10-06,21.1,21.355,20.36,20.585,5100331
2022-10-07,20.255,20.74,19.88,20.09,4142553
2022-10-10,19.92,19.978,19.31,19.6,6550102
2022-10-11,19.5,19.888,19.05,19.5,3848932
2022-10-12,19.82,19.89,18.7,18.7,5995944
2022-10-13,18.95,19.092,17.9,18.372,11278995
2022-10-14,19.114,19.99,18.452,19.866,10658157
2022-10-17,19.75,20.47,19.356,20.35,3199204
2022-10-18,20.5,20.94,20.38,20.77,3382461
2022-10-19,20.65,20.675,19.402,19.914,3400518
2022-10-20,19.8,20.37,19.062,20.29,5979106
2022-10-21,19.99,20.09,19.566,19.896,2103466
2022-10-24,19.896,20.365,19.76,19.89,2859177
2022-10-25,19.9,21.22,19.9,21.035,5729841
2022-10-26,21.075,21.95,21,21.9,5577479
2022-10-27,21.67,22.4,21.375,22.315,3113550
2022-10-28,21.62,22.69,21.31,22.33,3565589
2022-10-31,22.5,23.27,22.17,23.2,3013077
2022-11-02,23.26,23.68,22.52,23.3,4211970
2022-11-03,22.71,23.615,22.62,23.48,2633315
2022-11-04,23.38,24.95,23.305,23.4,4965749
2022-11-07,23.5,24.15,23.16,23.92,2732427
2022-11-08,23.9,24.85,23.59,24.85,2411813
2022-11-09,24.77,25.16,24.19,24.275,2354362
2022-11-10,24,26.185,23.705,25.925,4303425
2022-11-14,26.39,26.94,25.48,25.83,5470105
2022-11-15,25.89,26.85,25.4,26.6,2987856
2022-11-16,26.3,26.48,25.4,25.5,3221535
2022-11-17,25.9,25.95,24.61,24.83,4085059
2022-11-18,24.52,24.8,23.915,24.405,3121412
2022-11-21,24.41,24.5,23.11,23.305,4471992
2022-11-22,23.3,23.84,23.01,23.62,1489459
2022-11-23,23.77,24.51,23.42,23.93,3033691
2022-11-24,24.365,25.55,24.105,25.5,3663064
2022-11-25,25.36,25.9,25.09,25.46,1832357
2022-11-28,25.295,25.295,24.08,24.15,2654752
2022-11-29,24,24.37,22.945,23.1,6426549
2022-11-30,23.72,24.095,22.26,22.345,9521002
2022-12-01,23,23.285,22.67,23,6879320
2022-12-02,23.1,24.17,23,23.61,7037435
2022-12-05,24,24.55,23.81,23.9,2167674
2022-12-06,23.8,24.44,23.67,24.26,1643990
2022-12-07,24.3,24.91,23.825,24.825,1812647
2022-12-08,24.9,24.94,23.86,24.29,1900390
2022-12-09,24.5,24.63,24.09,24.25,1583996
2022-12-12,24.02,25.075,23.78,25.04,3173739
2022-12-13,25.02,26.2,24.475,25.88,3339771
2022-12-14,25.84,26.45,25.755,26.015,2569987
2022-12-15,25.61,25.78,24.8,24.84,2843033
2022-12-16,24.61,24.77,24.12,24.44,4604223
2022-12-19,24.5,24.73,24.135,24.175,1912436
2022-12-20,23.965,24.465,23.835,24.38,2436570
2022-12-21,24.45,25.805,24.38,25.8,4849687
2022-12-22,25.8,26.175,25.45,25.61,1630972
2022-12-23,25.6,25.76,25.04,25.38,844416
2022-12-27,25.5,25.5,24.72,24.83,918153
2022-12-28,24.82,25.15,24.31,24.89,1767338
2022-12-29,24.905,25.725,24.5,25.515,2116764
2022-12-30,25.29,25.45,24.91,25.13,1352354
2023-01-02,25.13,25.98,24.95,25.44,942381
2023-01-03,25.7,27.195,25.56,26.665,5057275
2023-01-04,26.7,27.18,26.43,27,2827662
2023-01-05,27,27.375,26.3,26.65,3409639
2023-01-09,27.35,28.79,27.2,28.66,4846643
2023-01-10,28.19,29.29,27.8,28.91,3295461
2023-01-11,28.85,29.39,28.515,29.075,3045085
2023-01-12,29.09,31.24,28.92,30.975,9564245
2023-01-13,31.535,31.62,30.585,31.355,4273577
2023-01-16,31.5,32.1,30.69,31.7,1891203
2023-01-17,31.6,31.8,30.905,31.5,3778109
2023-01-18,31.48,32.54,31.225,32.225,4202754
2023-01-19,31,31.45,29.36,29.52,8926052
2023-01-20,29.76,29.795,28.715,28.725,3125939
2023-01-23,29.2,30,29.025,29.86,3045260
2023-01-24,30.1,30.365,29.22,29.4,3308259
2023-01-25,29.2,29.675,28.65,29.07,1622100
2023-01-26,29.49,30.31,29.49,30,5427253
2023-01-27,30.2,30.35,29.72,30.125,2295170
2023-01-30,29.9,30.085,29.5,29.69,1396128
2023-01-31,29.5,30.2,29.25,29.96,2839795
2023-02-01,30,30.125,28.955,29.555,2212486
2023-02-02,30.1,31.3,30.03,31.07,5367110
2023-02-03,30.89,31.73,30.5,31.505,5374855
2023-02-06,31.035,31.8,30.89,31.125,3233754
2023-02-07,31.14,31.2,30.365,30.88,2235740
2023-02-08,31,32.025,30.99,31.39,2181402
2023-02-09,31.48,31.93,31.1,31.24,1360724
2023-02-10,30.9,30.9,29.235,29.68,3499271
2023-02-13,29.68,29.845,29.36,29.725,1145251
2023-02-14,30,30.215,29.4,29.565,1666614
2023-02-15,29.585,29.945,29.36,29.6,743033
2023-02-16,29.95,30.01,28.82,29.15,1434538
2023-02-17,28.8,29.37,28.5,29.03,2087373
2023-02-20,29.22,29.635,28.615,28.825,1566714
2023-02-21,28.9,28.9,27.63,27.7,3742275
2023-02-22,27.615,28.105,27.15,27.99,3692902
2023-02-23,27.99,29.1,27.99,28.8,2228394
2023-02-24,28.99,29.08,28.27,28.4,1878429
2023-02-27,28.4,29.15,28.395,28.8,1717354
2023-02-28,28.8,29.455,28.43,29.055,3695950
2023-03-01,29.35,29.355,28.13,28.295,1713137
2023-03-02,28.01,28.315,27.745,27.825,2554118
2023-03-03,28.08,28.815,28,28.74,1518399
2023-03-06,29,29.18,28.525,28.855,1246683
2023-03-07,28.9,29.22,28.07,28.29,1425498
2023-03-08,28,28.48,27.825,28.335,1408541
2023-03-09,28.475,28.475,27.92,28.045,794950
2023-03-10,27.355,27.735,27.01,27.39,1956089
2023-03-13,27.35,27.815,26.315,27.16,2648483
2023-03-14,27.3,27.735,27.01,27.535,1589307
2023-03-15,27.655,27.76,26.6,26.925,2379330
2023-03-16,27.18,27.3,26.35,27.3,2021457
2023-03-17,27.37,27.7,26.405,26.81,2888049
2023-03-20,26.8,27.18,26.15,27.1,1053943
2023-03-21,27.2,27.28,25.86,26.12,3593176
2023-03-22,26.42,26.72,26.075,26.265,1902575
2023-03-23,26.44,26.655,25.72,26.38,1350550
2023-03-24,26.08,26.58,25.91,26.015,1672188
2023-03-27,26.005,26.47,25.98,26.16,1901724
2023-03-28,26.375,26.825,25.9,25.9,2906529
2023-03-29,26.18,26.43,25.535,26.105,3272679
2023-03-30,26.72,30.245,26.68,29.755,9721791
2023-03-31,29.73,29.75,28.86,29.305,2913433
2023-04-03,29.5,30.86,29.295,30.595,2494157
2023-04-04,30.63,31.045,30.055,30.37,1454444
2023-04-05,30.36,30.58,29.795,30.015,1654262
2023-04-06,30.06,30.14,29.8,30.025,787542
2023-04-11,30,30.85,29.62,30.51,2021798
2023-04-12,30.4,31.37,30.345,31.02,2104745
2023-04-13,30.92,31.96,30.8,31.78,3169958
2023-04-14,31.98,32.1,31.01,31.08,1322322
2023-04-17,31.175,32.065,30.55,31.83,1355565
2023-04-18,31.78,32.57,31.7,31.93,2063441
2023-04-19,31.9,32.555,31.455,32.385,1247956
2023-04-20,32.185,33.385,32.185,32.865,2603184
2023-04-21,32.805,32.855,31.8,32.825,1840881
2023-04-24,32.82,33.17,32.625,33,1031697
2023-04-25,33,33,32.13,32.355,1272754
2023-04-26,32.1,33.03,32.065,32.69,1509910
2023-04-27,32.8,33.39,32.505,33.37,1918062
2023-04-28,33.42,33.53,32.4,32.715,1681498
2023-05-02,32.455,33.2,32.455,32.665,1601943
2023-05-04,32.58,33.1,32.25,32.785,1787687
2023-05-05,32.88,33.08,32.6,33.005,924604
2023-05-08,33.01,33.18,32.835,33,968254
2023-05-09,32.8,33.53,32.645,33.3,1575341
2023-05-10,33.5,34.99,33.22,33.97,5432044
2023-05-11,34.11,35.8,33.935,35.78,5000607
2023-05-12,35.8,36.08,35.26,35.375,2654884
2023-05-15,35.565,36.7,35.42,35.78,4875242
2023-05-16,35.95,36.815,35.34,36.35,2770960
2023-05-17,36.48,36.68,35.87,36.44,2431179
2023-05-18,36.5,36.67,35.57,36.275,2168905
2023-05-19,36.5,38.515,36.5,38.345,6713256
2023-05-22,38.5,38.67,37.92,38.58,2029605
2023-05-23,38.7,38.99,37.865,37.865,2431959
2023-05-24,37.545,37.545,36.53,36.8,3976383
2023-05-25,37,37,33.81,34.265,6172396
2023-05-26,34.3,35.285,34.28,35.135,3551979
2023-05-29,35.4,36.2,35.4,35.515,1713053
2023-05-30,35.765,36.3,34.835,35.32,2590330
2023-05-31,34.9,36.145,34.175,35.52,14592670
2023-06-01,35.52,35.695,34.42,35,3121159
2023-06-02,35.39,36.365,35.065,36.32,3168548
2023-06-05,36.38,36.8,35.815,36.185,2321484
2023-06-06,36.18,36.18,34.575,35,3746938
2023-06-07,35,35.64,34.87,35.41,1796776
2023-06-09,35.96,36.395,34.435,34.565,2225820
2023-06-12,34.62,34.99,34.1,34.685,1761785
2023-06-13,32.53,32.98,32.155,32.25,15739440
2023-06-14,32.255,32.66,31.35,32.6,8296944
2023-06-15,32.39,32.86,32.32,32.78,5057968
2023-06-16,32.8,33.115,32.3,32.51,13135744
2023-06-19,32.55,33.075,32.34,32.35,1544248
2023-06-20,32.32,32.51,32,32.4,2430171
2023-06-21,32.46,33.1,32.405,32.865,2657124
2023-06-22,32.485,32.77,32.2,32.6,1753654
2023-06-23,32.44,32.69,31.79,32,2188454
2023-06-26,32.04,32.735,32.04,32.31,1362999
2023-06-27,32.33,32.55,31.855,31.94,1721571
2023-06-28,32.15,32.4,31.84,31.99,1902913
2023-06-29,32,32.3,31.96,32,1140882
2023-06-30,32,32.2,31.52,32,1950263
2023-07-03,32,32.185,31.52,32.06,1744765
2023-07-04,32.16,32.325,31.8,32.17,1623128
2023-07-05,32.07,32.18,31.92,32,1675309
2023-07-06,31.765,31.9,31.22,31.5,2492903
2023-07-07,31.5,32.08,31.41,32,1716179
2023-07-10,31.87,32.12,31.47,31.95,1113246
2023-07-11,32.2,32.27,31.73,32.11,1334643
2023-07-12,32.135,33,31.95,32.95,2711659
2023-07-13,33.14,33.555,32.19,32.27,2762626
2023-07-14,32.27,33.455,32.09,33.13,1871146
2023-07-17,33,33.265,32.775,33.045,1365450
2023-07-18,33.05,33.29,32.62,32.9,1778961
2023-07-19,33,33.205,32.435,32.5,1549756
2023-07-20,32.45,33.075,32.23,32.47,1675445
2023-07-21,32.5,32.855,31.95,32.67,2588500
2023-07-24,32.84,33.84,32.42,32.7,3314703
2023-07-25,33,33.335,32.895,33.29,1245589
2023-07-26,33.33,33.595,32.995,33.2,963547
2023-07-27,33.48,34.75,33.37,34.65,2659617
2023-07-28,34.6,35.45,34.475,35.32,2774887
2023-07-31,35.455,35.8,35.06,35.32,2463837
2023-08-01,35.3,35.78,35.185,35.78,1883465
2023-08-02,35.215,35.325,34.075,34.075,2038957
2023-08-03,34.05,34.83,33.33,34.67,2200770
2023-08-04,35,35.585,34.52,34.955,1076579
2023-08-07,34.85,35.075,34.6,34.69,810284
2023-08-08,34.5,34.5,33.72,33.85,1059252
2023-08-09,33.95,34.66,33.625,33.79,2292088
2023-08-10,34.11,35.78,33.9,35.44,1643818
2023-08-11,35.1,35.53,34.67,34.845,1480878
2023-08-14,34.59,35.06,34.545,35,547776
2023-08-16,34.6,34.85,34.125,34.155,1177349
2023-08-17,34.15,34.83,34.02,34.335,1083244
2023-08-18,34.335,34.84,34.12,34.48,1079481
2023-08-21,34.325,34.4,33.42,33.515,1351738
2023-08-22,33.78,34.08,33.405,33.405,1567244
2023-08-23,33.52,33.6,32.845,33.325,1897757
2023-08-24,33.88,34.19,32.61,32.78,857874
2023-08-25,32.5,33.16,32.09,32.565,620868
2023-08-28,32.61,32.99,32.24,32.93,592261
2023-08-29,33,33.28,32.68,33.09,889148
2023-08-30,33.09,33.265,32.86,33.19,465655
2023-08-31,33,33.555,32.74,33.02,2973731
2023-09-01,32.76,33.3,32.54,32.65,1464510
2023-09-04,32.65,33.15,32.245,32.245,1048881
2023-09-05,32.22,32.275,31.155,31.155,2084031
2023-09-06,31.5,33.05,30.94,31.7,3174853
2023-09-07,31.6,32.01,31.24,31.575,2199094
2023-09-08,31.685,31.935,31.135,31.795,1134786
2023-09-11,31.905,32.26,31.3,31.525,1598621
2023-09-12,31.525,31.94,31.275,31.6,1498513
2023-09-13,31.455,31.76,31.23,31.575,1899548
2023-09-14,31.75,32.065,31.535,31.895,1258056
2023-09-15,32,32.21,31.84,32,3595664
2023-09-18,31.91,31.98,30.925,31.045,2002332
2023-09-19,31.23,31.55,30.345,30.55,1902733
2023-09-20,30.56,31.1,30.5,30.74,2274982
2023-09-21,30.55,30.6,29.7,29.895,1748434
2023-09-22,29.86,30.19,29.555,29.825,1818053
2023-09-25,29.82,29.87,28.8,28.89,2405647
2023-09-26,28.815,29.53,28.31,29.305,1701350
2023-09-27,29.47,30.4,29.34,30.15,2034270
2023-09-28,32.1,32.9,30.22,31.855,5785402
2023-09-29,32.2,33.075,32.11,32.235,3443549
2023-10-02,32.2,33.215,32.18,32.7,2204009
2023-10-03,32.925,32.925,31.33,31.585,2087191
2023-10-04,31.3,32.59,31.05,31.715,3178430
2023-10-05,32,32.01,31,31.025,1579305
2023-10-06,29.3,29.3,28.32,28.75,15533486
2023-10-09,28.755,28.8,27.82,28.245,5659742
2023-10-10,28.4,29.015,28.315,28.855,4422308
2023-10-11,28.86,29.005,28.245,28.61,3471865
2023-10-12,28.7,29.05,28.295,28.425,4733856
2023-10-13,28.425,28.82,28.295,28.395,2644454
2023-10-16,28.94,28.94,27.27,27.87,5690081
2023-10-17,27.87,29.205,27.87,28.875,4155439
2023-10-18,29.075,29.61,28.5,28.9,3286973
2023-10-19,28.67,28.98,28.42,28.53,1395052
2023-10-20,28.5,28.9,28.245,28.7,1837860
2023-10-23,28.7,28.845,28.11,28.23,1498802
2023-10-24,28.565,29.435,28.47,29.15,3269657
2023-10-25,29.025,29.265,28.52,28.77,2045037
2023-10-26,28.52,29.075,28.52,29,2382691
2023-10-27,29.07,29.125,28.795,28.96,1164774
2023-10-30,29.1,29.765,29,29.715,2001388
2023-10-31,29.8,30.55,29.61,30.15,2284222
2023-11-02,31.06,31.155,30.18,30.79,2362478
2023-11-03,30.8,31.33,30.495,31.295,1806590
2023-11-06,31.33,31.445,31,31.2,1881095
2023-11-07,31.15,31.865,30.86,31.155,3031673
2023-11-08,31.155,31.22,30.86,30.86,1365263
2023-11-09,30.8,30.97,29.89,30.97,3276518
2023-11-10,30.88,30.975,30.435,30.885,938246
2023-11-13,30.96,31.27,30.35,30.375,1396020
2023-11-14,30.45,31.95,30,31.775,2556902
2023-11-15,31.95,32.85,31.64,32.535,3975782
2023-11-16,32,32,29.495,29.515,10862234
2023-11-17,29.515,30.1,29.1,29.2,3837062
2023-11-20,29.31,30.105,29.25,29.55,1881558
2023-11-21,29.63,30.35,29.61,29.8,2115499
2023-11-22,29.99,30.28,29.825,30.125,1901101
2023-11-23,30.125,30.25,29.82,29.94,822169
2023-11-24,29.925,30.2,29.64,29.64,1109116
2023-11-27,29.88,30.1,28.775,29.25,1758634
2023-11-28,29.24,29.555,28.92,29.06,1800408
2023-11-29,29.29,29.525,28.925,28.99,1464753
2023-11-30,29,29.38,28.94,28.94,9574560
2023-12-01,28.96,29.555,28.61,29.5,1989557
2023-12-04,29.505,30,29.235,29.42,1035742
2023-12-05,29.585,30.42,29.39,30.3,2609282
2023-12-06,30.41,30.55,29.895,30.315,1338614
2023-12-07,30.315,30.34,29.76,30.035,1311906
2023-12-08,30.035,30.55,30.035,30.225,1219928
2023-12-11,30.21,30.51,29.94,30.14,1749387
2023-12-12,30.2,30.41,29.62,29.92,2817749
2023-12-13,30,31.175,29.985,30.93,3524778
2023-12-14,31.42,32.25,31.16,32.2,5422169
2023-12-15,32.25,34.77,32.095,34.27,12817382
2023-12-18,33.98,33.98,32.75,33.84,2974852
2023-12-19,33.225,34.16,33.22,33.665,2533300
2023-12-20,33.68,33.88,33.105,33.56,2186372
2023-12-21,33.4,33.4,32.7,33.04,2266858
2023-12-22,32.85,33.085,32.35,33,1451586
2023-12-27,33.2,33.57,33.165,33.4,1258839
2023-12-28,33.5,33.875,33.345,33.48,1391893
2023-12-29,33.5,33.63,33.04,33.325,1212698
2024-01-02,33.325,33.35,31.31,31.31,2842748
2024-01-03,31.33,31.5,29.835,30.335,4282703
2024-01-04,30.5,30.845,29.835,30,4493008
2024-01-05,30,30.115,29.53,29.93,2208320
2024-01-08,29.63,29.97,29.52,29.895,2388508
2024-01-09,30.19,30.55,29.915,30.495,2677187
2024-01-10,30.505,31.535,30.405,31.45,3872696
2024-01-11,31.475,32.44,31.27,31.405,5725913
2024-01-12,31.39,32.89,31.38,32.4,3976776
2024-01-15,32.4,32.695,30.915,31.1,2013173
2024-01-16,31.1,31.41,30.545,30.885,1241545
2024-01-17,30.6,30.795,30.12,30.195,1823353
2024-01-18,30.45,31.025,30.02,30.59,2118796
2024-01-19,30.93,31.51,30.25,31.51,2721973
2024-01-22,31.3,31.525,30.12,30.225,2506248
2024-01-23,30.535,30.605,29.755,30,1541835
2024-01-24,30.3,30.63,30.02,30.52,1271488
2024-01-25,30.59,31.1,29.935,30.2,1608795
2024-01-26,30.06,30.3,29.85,30.22,1052361
2024-01-29,30.2,30.365,29.85,30.135,877959
2024-01-30,30.135,30.485,29.96,30.145,1008612
2024-01-31,30.02,30.4,30.02,30.385,1345668
2024-02-01,30.39,31.29,30.125,30.97,1861114
2024-02-02,31.055,31.57,30.41,30.41,2228696
2024-02-05,30.6,31.28,30.25,30.375,1994259
2024-02-06,30.78,30.835,30.33,30.65,1461796
2024-02-07,30.53,31.2,30.4,31,1007039
2024-02-08,30.9,31.7,30.87,31.48,1191858
2024-02-09,31.48,31.795,31.315,31.665,2185877
2024-02-12,31.7,32.195,31.5,32.195,1595681
2024-02-13,32.16,32.735,30.785,31.29,3373732
2024-02-14,31.04,32.105,31.04,32.045,943220
2024-02-15,32.045,32.255,31.88,32,1024173
2024-02-16,32,32.3,31.615,31.8,564699
2024-02-19,31.8,32.315,31.67,32.255,1221853
2024-02-20,31.98,32.4,31.79,31.86,1267788
2024-02-21,31.86,32.16,31.14,31.18,1636748
2024-02-22,31.705,33.16,31.395,33.125,3124292
2024-02-23,33.13,33.94,32.53,32.87,2288669
2024-02-26,32.87,33.45,32.835,33.375,1155282
2024-02-27,33.375,33.96,33.12,33.54,2049051
2024-02-28,33.54,33.54,32.305,32.35,1517247
2024-02-29,32.15,32.71,31.905,32.245,1925505
2024-03-01,32.595,32.635,31.135,31.35,1734779
2024-03-04,31.5,31.6,30.7,30.75,1724752
2024-03-05,30.7,30.82,30.22,30.54,3116693
2024-03-06,30.54,30.895,30.5,30.52,2078499
2024-03-07,30.3,30.92,30.1,30.8,1900061
2024-03-08,30.985,31.4,30.52,31.26,2582031
2024-03-11,31.235,31.305,30.525,30.835,2126742
2024-03-12,31,31.34,30.67,31.09,2984066
2024-03-13,31.155,31.18,30.31,30.335,2774293
2024-03-14,31.36,32.15,30.34,30.68,6224230
2024-03-15,30.8,33.51,30.79,33.06,9866695
2024-03-18,33.07,33.55,31.46,32.055,3329664
2024-03-19,32.055,33,31.2,31.635,3107419
2024-03-20,31.7,32.065,31.46,31.61,2226836
2024-03-21,31.8,32.75,31.775,32.59,2767328
2024-03-22,32.63,33.37,32.42,32.74,2510931
2024-03-25,32.6,32.72,31.49,31.59,1661320
2024-03-26,31.6,32.36,31.47,31.96,2451584
2024-03-27,31.96,32.405,31.9,32.405,1197036
2024-03-28,32.43,33.14,32.415,33.085,2122478
2024-04-02,33.07,33.07,31.86,32.2,1934961
2024-04-03,32.115,32.72,31.705,32.09,1783999
2024-04-04,32,32.09,31.52,31.655,2228467
2024-04-05,31.5,31.51,30.79,30.9,3016158
2024-04-08,30.9,31.175,30.525,31.055,2209312
2024-04-09,31.055,31.53,30.56,30.75,2188634
2024-04-10,30.8,31.205,30.665,31.04,2255781
2024-04-11,31,32.08,30.85,31.455,3295542
2024-04-12,31.485,31.76,30.85,30.94,1769862
2024-04-15,30.915,31.525,30.73,31,1049723
2024-04-16,30.58,31.52,30.5,31.375,2110288
2024-04-17,31.375,33.42,31.3,31.89,15704552
2024-04-18,31.96,33.04,31.67,33,6890044
2024-04-19,32.48,33.15,32.46,32.665,8864561
2024-04-22,32.99,33.845,32.65,33.295,10525090
2024-04-23,33.49,33.83,32.945,33.325,2195085
2024-04-24,33.33,33.48,32.49,32.9,2874068
2024-04-25,32.9,33,32.17,32.3,1863658
2024-04-26,32.605,33.9,32.605,33.27,2693586
2024-04-29,33.29,34.38,33.285,34.295,2934885
2024-04-30,34.37,34.62,33.7,34.015,1458213
2024-05-02,33.9,34.515,33.84,34.2,1028343
2024-05-06,34.62,37.59,34.62,36.905,6018076
2024-05-07,36.6,37.38,35.82,36.21,5612007
2024-05-08,36.2,36.725,36.1,36.415,3529325
2024-05-09,36.435,37.5,36.215,37.115,7427209
2024-05-10,37.305,38.12,37.305,38,3953875
2024-05-13,37.71,38.455,37.71,38.06,3872988
2024-05-14,38,38.08,37.3,38.06,5340127
2024-05-15,38.01,38.235,37.54,38.235,3482649
2024-05-16,38.22,38.74,38.11,38.39,2017025
2024-05-17,38,38.9,38,38.85,5799999
2024-05-20,39,39.18,36.785,38.845,4016000
2024-05-21,38.7,38.9,37.345,37.635,3310293
2024-05-22,37.5,37.91,36.075,37.91,3297351
2024-05-23,38.585,41.165,38.3,39.92,7743367
2024-05-24,39.715,40.45,39.62,40,3345723
2024-05-27,40,40.38,39.445,39.975,8081085
2024-05-28,40,40.71,39.515,39.835,4205904
2024-05-29,39.605,39.83,38.67,39.125,3745353
2024-05-31,38.9,39,37,37.775,9416541
2024-06-03,38.17,38.49,37.6,38,2230083
2024-06-04,37.89,38.54,37.6,38.29,4126542
2024-06-05,38.29,38.54,37.745,38.25,2267749
2024-06-06,38.3,38.8,37.425,37.675,1874593
2024-06-07,37.595,37.81,36.67,37.18,2349284
2024-06-10,36.685,37.495,36.64,37.49,2245812
2024-06-11,37.5,37.785,36.95,37.295,1442242
2024-06-12,37.3,37.685,36.85,37.56,3453330
2024-06-13,37.72,37.82,37.005,37.335,1617953
2024-06-14,37.305,37.335,36.36,36.765,1471646
2024-06-17,36.725,37.945,36.725,37.7,6487167
2024-06-18,37.93,38,37.11,37.2,1668148
2024-06-19,37.5,37.55,36.92,37.3,1225607
2024-06-20,37.3,37.65,36.78,37.185,2380965
2024-06-21,37.05,37.52,36.85,37.06,5540335
2024-06-24,37,37.795,36.95,37.62,2217820
2024-06-25,37.62,38.08,37.105,37.595,2146231
2024-06-26,38,38.44,37.705,38.29,5409681
2024-06-27,38.1,38.9,37.9,38.055,3444460
2024-06-28,38.12,38.22,37.455,37.7,1684937
2024-07-01,37.9,38.135,37.21,37.25,2068349
2024-07-02,37.13,37.245,36.23,36.44,3145131
2024-07-03,36.93,37.11,36.38,36.63,1857117
2024-07-04,36.63,36.765,35.965,36.425,1254002
2024-07-05,36.48,36.8,35.24,35.6,1546573
2024-07-08,35.6,36.035,35.41,35.875,1315661
2024-07-09,35.86,36.14,35.8,36.09,1160121
2024-07-10,36.185,36.57,35.3,35.765,1807872
2024-07-11,36,36.75,35.735,36.605,878421
2024-07-12,36.45,36.865,36.17,36.8,1776177
2024-07-15,36.5,36.89,36.145,36.675,1256128
2024-07-16,36.505,36.595,35.555,35.88,1553598
2024-07-17,35.8,35.98,34.6,34.78,2071623
2024-07-18,34.98,35.59,34.4,35.3,1899420
2024-07-19,35.19,35.52,34.79,35.13,965380
2024-07-22,35.285,35.55,34.825,35.125,880336
2024-07-23,35.15,35.425,34.8,35.425,1250493
2024-07-24,35,35.515,34.67,35.33,1197909
2024-07-25,34.83,35.44,34.8,35.41,1429951
2024-07-26,35.42,35.655,35.115,35.5,703504
2024-07-29,35.8,35.885,35.15,35.74,2381520
2024-07-30,35.86,37.02,35.765,35.875,3286723
2024-07-31,36.35,36.85,36.085,36.4,2459252
2024-08-01,36.7,36.74,35.955,36.21,1267254
2024-08-02,35.78,35.99,35.145,35.86,1729802
2024-08-05,34.225,35.18,34.015,35.155,1909050
2024-08-06,35.425,35.8,34.2,34.53,2140969
2024-08-07,34.975,35.45,34.78,35.39,1748356
2024-08-08,35.38,36.265,34.825,36.235,1906905
2024-08-09,36.565,36.805,36.145,36.305,2252792
2024-08-12,36.305,37.48,36.17,37.25,1868661
2024-08-13,37.475,37.585,37.225,37.5,2312553
2024-08-14,37.575,38.64,37.575,38.2,2936186
2024-08-16,38.79,39.64,38.77,39.145,3530734
2024-08-19,39.065,39.26,38.055,38.265,2575942
2024-08-20,38.5,38.515,37.32,37.435,1603515
2024-08-21,37.355,38.565,36.915,38.53,1786858
2024-08-22,38.245,39.25,38.245,38.725,1238098
2024-08-23,38.85,38.85,37.665,37.885,1677144
2024-08-26,37.995,38.13,37.225,37.875,1064205
2024-08-27,37.96,38.055,37.16,37.62,1059773
2024-08-28,37.8,37.935,37.305,37.385,1007190
2024-08-29,37.4,37.94,37.18,37.9,1142883
2024-08-30,37.9,38.07,37.585,38.07,2516828
2024-09-02,37.75,38.185,36.94,37.88,1181719
2024-09-03,37.98,38.4,37.775,37.9,746554
2024-09-04,37.4,37.79,37.17,37.46,1006264
2024-09-05,37.35,37.535,36.605,36.72,1406185
2024-09-06,36.565,37.4,35.81,35.86,1526887
2024-09-09,36,36.065,35.52,35.925,1029387
2024-09-10,35.78,36.485,35.665,35.955,2046902
2024-09-11,35.61,36.47,35.61,35.98,1864727
2024-09-12,36.49,37.26,36.47,37.2,1171853
2024-09-13,37,37.62,36.965,37.535,1360551
2024-09-16,37.695,38.05,37.535,37.8,1145663
2024-09-17,38,38.79,37.865,38.665,2140388
2024-09-18,38.665,38.96,38.23,38.725,1393384
2024-09-19,37,37.49,34.655,35.475,13766493
2024-09-20,35.475,36.07,35.365,35.83,9025759
2024-09-23,35.83,36.355,35.385,36.335,3002336
2024-09-24,36.45,36.67,36.215,36.3,2498119
2024-09-25,36.12,36.665,36.01,36.58,2424765
2024-09-26,36.28,36.88,35.945,36.105,4032561
2024-09-27,36.105,36.455,35.92,36.07,3079810
2024-09-30,35.915,36,34.48,34.81,4852435
2024-10-01,34.92,35.55,34.65,34.705,3184525
2024-10-02,34.99,35.155,34.44,34.715,1550632
2024-10-03,34.43,34.71,33.88,34.455,1994119
2024-10-04,34.455,34.58,34.08,34.1,1732103
2024-10-07,34.12,34.59,33.905,34.115,2220188
2024-10-08,33.9,34.3,33.82,34.3,3227522
2024-10-09,34.375,34.865,33.93,34.44,3491103
2024-10-10,34.46,34.925,34.2,34.445,1621657
2024-10-11,34.5,35.91,34.485,35.715,1784675
2024-10-14,35.4,35.6,34.79,35.005,1629273
2024-10-15,35.005,35.1,34.615,34.77,2420563
2024-10-16,34.77,35.26,34.6,35.26,2810128
2024-10-17,35.24,35.66,34.8,34.845,2064906
2024-10-18,34.85,35,34.475,35,1222208
2024-10-21,34.85,35,34.21,34.7,956864
2024-10-22,34.7,35.2,34.39,34.48,2328304
2024-10-23,34.38,34.495,33.925,34.285,2603463
2024-10-24,34.5,34.78,34.24,34.455,2067601
2024-10-25,34.585,34.81,34.105,34.81,1791739
2024-10-28,34.81,35.7,34.81,35,2436433
2024-10-29,34.99,35.655,34.955,35.53,2277672
2024-10-30,35.65,36.525,35.56,35.84,3756357
2024-10-31,35.52,35.76,34.865,35.12,2372948
2024-11-04,35.12,35.405,34.88,35.23,2375444
2024-11-05,35.23,35.3,34.23,34.49,1508626
2024-11-06,34.62,35.05,34.48,34.775,1753530
2024-11-07,34.895,35.3,34.505,35.13,1651776
2024-11-08,35.3,35.3,34.46,34.65,1291422
2024-11-12,34.65,34.8,33.91,34.205,3423021
2024-11-13,34.205,35.4,34.16,35.115,2850303
2024-11-14,33.99,33.99,29.105,31.135,12773296
2024-11-15,30.8,30.8,29.14,29.15,5793147
2024-11-18,29.08,29.28,28.305,28.63,4004343
2024-11-19,28.895,28.93,27.45,28,4252753
2024-11-20,28.4,28.445,27.835,28.245,2507491
2024-11-21,28.38,29.15,28.01,28.92,2383598
2024-11-22,29.19,29.35,28.6,28.815,2733490
2024-11-25,29.2,29.545,28.92,29.29,4161059
2024-11-26,29.3,29.3,28.5,28.95,1960717
2024-11-27,29.1,29.205,28.8,28.95,1208896
2024-11-28,28.96,29.15,28.4,28.505,1332881
2024-11-29,28.4,28.95,28.295,28.77,1748979
2024-12-02,28.8,29.675,28.56,29.2,1866275
2024-12-03,29.5,29.645,28.795,28.99,2207585
2024-12-04,29.1,30.365,28.975,30.265,2317093
2024-12-05,30.41,30.505,29.955,30.37,2228297
2024-12-06,30.37,30.93,30.245,30.35,2076326
2024-12-09,30.44,30.5,29.845,29.845,1519273
2024-12-10,29.84,30.7,29.24,30.3,3362833
2024-12-11,30.18,30.27,29.65,30.1,1518564
2024-12-12,29.98,30.095,28.38,28.7,3560969
2024-12-13,28.715,29.235,28.55,29.06,2386360
2024-12-16,29,29.155,28.42,29.125,1871235
2024-12-17,29.13,29.2,27.94,28.455,1884057
2024-12-18,28.32,28.59,27.92,28.03,2036405
2024-12-19,27.8,28.015,27.55,27.99,2523889
2024-12-20,27.88,27.89,27.305,27.89,3296581
2024-12-23,27.95,28.18,27.62,27.85,1572417
2024-12-27,27.8,27.825,27.36,27.675,1006884
2024-12-30,27.655,27.685,27.025,27.08,1430539
2025-01-02,27.495,28.24,27.2,28.24,1690982
2025-01-03,28.24,28.25,27.56,27.705,1701822
2025-01-07,28,28.035,27.6,27.6,1863359
2025-01-08,27.7,27.71,27.01,27.18,2303612
2025-01-09,27.2,27.3,26.77,27.175,1061604
2025-01-10,27.195,27.375,26.425,26.6,1774019
2025-01-13,26.58,26.58,25.655,25.67,2120029
2025-01-14,25.83,25.9,25.66,25.86,359800