Date,Open,High,Low,Close,Adj Close,Volume
2020-06-30,11000.0,14160.0,10000.0,10120.0,10120.0,524
2020-07-01,10560.0,10880.0,9040.0,9100.0,9100.0,109
2020-07-02,9200.0,9420.0,8000.0,8040.0,8040.0,76
2020-07-06,8580.0,8580.0,7000.0,7400.0,7400.0,51
2020-07-07,7420.0,8100.0,7220.0,7700.0,7700.0,30
2020-07-08,7740.0,8920.0,7480.0,7540.0,7540.0,87
2020-07-09,7460.0,7940.0,7160.0,7240.0,7240.0,54
2020-07-10,7240.0,7400.0,6400.0,6400.0,6400.0,88
2020-07-13,6560.0,7600.0,5660.0,6800.0,6800.0,687
2020-07-14,6960.0,7156.0,6040.0,6200.0,6200.0,92
2020-07-15,6760.0,6760.0,6000.0,6140.0,6140.0,80
2020-07-16,6280.0,7040.0,6240.0,6960.0,6960.0,134
2020-07-17,7140.0,7740.0,6820.0,7080.0,7080.0,143
2020-07-20,7120.0,8400.0,6920.0,7940.0,7940.0,599
2020-07-21,8200.0,8700.0,7670.0,8640.0,8640.0,314
2020-07-22,8740.0,8900.0,8280.0,8500.0,8500.0,171
2020-07-23,8320.0,8520.0,7600.0,7600.0,7600.0,114
2020-07-24,7980.0,8620.0,7700.0,8020.0,8020.0,110
2020-07-27,8580.0,9480.0,8080.0,9200.0,9200.0,471
2020-07-28,9180.0,9180.0,7740.0,7980.0,7980.0,355
2020-07-29,8240.0,8240.0,7200.0,7660.0,7660.0,119
2020-07-30,7340.0,7640.0,6822.0,7600.0,7600.0,59
2020-07-31,7880.0,7960.0,7240.0,7520.0,7520.0,73
2020-08-03,7880.0,8210.0,7440.0,8180.0,8180.0,150
2020-08-04,8360.0,8360.0,7800.0,8160.0,8160.0,96
2020-08-05,7960.0,8120.0,7648.0,7860.0,7860.0,87
2020-08-06,12862.0,19160.0,11420.0,15200.0,15200.0,43594
2020-08-07,13360.0,13420.0,11040.0,11700.0,11700.0,1319
2020-08-10,11700.0,12580.0,11500.0,11880.0,11880.0,326
2020-08-11,12000.0,12000.0,9600.0,10060.0,10060.0,312
2020-08-12,9500.0,9720.0,8860.0,9380.0,9380.0,170
2020-08-13,8760.0,9400.0,8760.0,9080.0,9080.0,120
2020-08-14,9120.0,9640.0,8850.0,9120.0,9120.0,191
2020-08-17,8820.0,9366.0,8700.0,9180.0,9180.0,155
2020-08-18,8920.0,9200.0,8700.0,8960.0,8960.0,152
2020-08-19,8820.0,8900.0,8320.0,8900.0,8900.0,144
2020-08-20,8760.0,8880.0,8120.0,8280.0,8280.0,197
2020-08-21,8500.0,8560.0,7940.0,8140.0,8140.0,165
2020-08-24,8080.0,8250.0,7180.0,7380.0,7380.0,232
2020-08-25,7140.0,7580.0,7000.0,7480.0,7480.0,95
2020-08-26,7500.0,8100.0,7300.0,7560.0,7560.0,149
2020-08-27,7700.0,7800.0,7200.0,7680.0,7680.0,109
2020-08-28,7760.0,7800.0,7400.0,7760.0,7760.0,70
2020-08-31,7260.0,7510.0,6400.0,6420.0,6420.0,214
2020-09-01,6260.0,6540.0,5360.0,6380.0,6380.0,318
2020-09-02,5090.0,5500.0,4700.0,5340.0,5340.0,860
2020-09-03,4840.0,5160.0,4840.0,5000.0,5000.0,242
2020-09-04,4800.0,4920.0,4520.0,4720.0,4720.0,233
2020-09-08,4480.0,4670.0,4220.0,4320.0,4320.0,191
2020-09-09,4240.0,4880.0,4240.0,4280.0,4280.0,2098
2020-09-10,4360.0,4360.0,3840.0,4000.0,4000.0,726
2020-09-11,3860.0,3960.0,3620.0,3740.0,3740.0,255
2020-09-14,3760.0,4280.0,3760.0,4200.0,4200.0,920
2020-09-15,4260.0,4300.0,3920.0,4020.0,4020.0,518
2020-09-16,4080.0,4100.0,3920.0,3920.0,3920.0,209
2020-09-17,3940.0,4020.0,3880.0,3960.0,3960.0,215
2020-09-18,3960.0,4060.0,3820.0,3880.0,3880.0,222
2020-09-21,4020.0,4100.0,3890.0,3980.0,3980.0,187
2020-09-22,4100.0,4320.0,4080.0,4220.0,4220.0,1093
2020-09-23,4200.0,4220.0,3700.0,3840.0,3840.0,622
2020-09-24,3700.0,3700.0,3240.0,3410.0,3410.0,361
2020-09-25,3320.0,3700.0,3310.0,3660.0,3660.0,252
2020-09-28,3580.0,3630.0,3520.0,3580.0,3580.0,200
2020-09-29,3760.0,3840.0,3660.0,3720.0,3720.0,294
2020-09-30,3740.0,4160.0,3708.0,3900.0,3900.0,1056
2020-10-01,3980.0,4020.0,3860.0,3940.0,3940.0,285
2020-10-02,3840.0,4020.0,3420.0,3960.0,3960.0,668
2020-10-05,4080.0,4100.0,4000.0,4040.0,4040.0,360
2020-10-06,4120.0,4160.0,3840.0,3980.0,3980.0,590
2020-10-07,3900.0,4000.0,3540.0,3930.0,3930.0,438
2020-10-08,3940.0,3940.0,3800.0,3860.0,3860.0,137
2020-10-09,3860.0,3900.0,3780.0,3800.0,3800.0,173
2020-10-12,3920.0,3920.0,3780.0,3840.0,3840.0,190
2020-10-13,3820.0,3900.0,3680.0,3880.0,3880.0,381
2020-10-14,3900.0,3960.0,3800.0,3900.0,3900.0,151
2020-10-15,3860.0,3900.0,3800.0,3900.0,3900.0,157
2020-10-16,3900.0,4500.0,3820.0,4400.0,4400.0,2043
2020-10-19,4560.0,4700.0,4140.0,4360.0,4360.0,1141
2020-10-20,4360.0,4360.0,3980.0,4020.0,4020.0,622
2020-10-21,4200.0,4340.0,4140.0,4300.0,4300.0,440
2020-10-22,4240.0,4600.0,4158.0,4560.0,4560.0,607
2020-10-23,4500.0,4540.0,4260.0,4420.0,4420.0,363
2020-10-26,4440.0,4460.0,4080.0,4300.0,4300.0,345
2020-10-27,4260.0,4340.0,4100.0,4220.0,4220.0,153
2020-10-28,4100.0,4118.0,3720.0,3932.0,3932.0,348
2020-10-29,3900.0,4040.0,3842.0,4000.0,4000.0,166
2020-10-30,3980.0,3980.0,3760.0,3840.0,3840.0,188
2020-11-02,3860.0,3980.0,3820.0,3840.0,3840.0,121
2020-11-03,3900.0,4020.0,3868.0,3900.0,3900.0,86
2020-11-04,3940.0,3980.0,3780.0,3880.0,3880.0,132
2020-11-05,3940.0,4200.0,3936.0,4160.0,4160.0,309
2020-11-06,4120.0,4120.0,3880.0,4000.0,4000.0,163
2020-11-09,4040.0,4100.0,3780.0,3780.0,3780.0,358
2020-11-10,3860.0,3880.0,3722.0,3820.0,3820.0,170
2020-11-11,3820.0,3920.0,3780.0,3820.0,3820.0,111
2020-11-12,3840.0,3920.0,3780.0,3840.0,3840.0,93
2020-11-13,3880.0,4000.0,3780.0,3940.0,3940.0,234
2020-11-16,3920.0,3960.0,3820.0,3900.0,3900.0,111
2020-11-17,3820.0,3860.0,3770.0,3780.0,3780.0,146
2020-11-18,3820.0,3960.0,3800.0,3860.0,3860.0,314
2020-11-19,4340.0,4800.0,3920.0,4080.0,4080.0,4951
2020-11-20,4000.0,4000.0,3800.0,3900.0,3900.0,798
2020-11-23,3900.0,3900.0,3720.0,3820.0,3820.0,444
2020-11-24,3800.0,3860.0,3720.0,3820.0,3820.0,277
2020-11-25,3820.0,3900.0,3760.0,3900.0,3900.0,258
2020-11-27,3920.0,3940.0,3820.0,3940.0,3940.0,138
2020-11-30,3940.0,4160.0,3800.0,4080.0,4080.0,460
2020-12-01,4180.0,4182.0,3840.0,3900.0,3900.0,292
2020-12-02,3920.0,3934.0,3840.0,3920.0,3920.0,115
2020-12-03,3900.0,4020.0,3880.0,3920.0,3920.0,145
2020-12-04,3960.0,3960.0,3880.0,3900.0,3900.0,131
2020-12-07,4000.0,4000.0,3820.0,3920.0,3920.0,168
2020-12-08,3940.0,4060.0,3820.0,3940.0,3940.0,250
2020-12-09,3940.0,4180.0,3880.0,4080.0,4080.0,637
2020-12-10,4080.0,4780.0,4000.0,4780.0,4780.0,1672
2020-12-11,4800.0,6640.0,4620.0,4960.0,4960.0,7784
2020-12-14,5060.0,5180.0,4160.0,4440.0,4440.0,1249
2020-12-15,4400.0,4460.0,3980.0,4060.0,4060.0,577
2020-12-16,4060.0,4154.0,3920.0,3980.0,3980.0,352
2020-12-17,3940.0,4120.0,3940.0,4040.0,4040.0,360
2020-12-18,4020.0,4100.0,3960.0,3960.0,3960.0,256
2020-12-21,4020.0,4320.0,4000.0,4200.0,4200.0,348
2020-12-22,4240.0,4540.0,4060.0,4360.0,4360.0,425
2020-12-23,4440.0,4460.0,4260.0,4440.0,4440.0,295
2020-12-24,4420.0,4560.0,4390.0,4500.0,4500.0,167
2020-12-28,4460.0,4480.0,4310.0,4440.0,4440.0,256
2020-12-29,4400.0,4400.0,4150.0,4280.0,4280.0,229
2020-12-30,4280.0,4500.0,4148.0,4280.0,4280.0,374
2020-12-31,4240.0,4300.0,4150.0,4160.0,4160.0,212
2021-01-04,4160.0,4260.0,4100.0,4200.0,4200.0,218
2021-01-05,4160.0,4260.0,4130.0,4160.0,4160.0,195
2021-01-06,4180.0,4500.0,4160.0,4300.0,4300.0,471
2021-01-07,4340.0,4820.0,4314.0,4700.0,4700.0,912
2021-01-08,4720.0,4760.0,4480.0,4680.0,4680.0,541
2021-01-11,4600.0,4680.0,4340.0,4520.0,4520.0,292
2021-01-12,4520.0,4760.0,4510.0,4680.0,4680.0,248
2021-01-13,4660.0,4890.0,4560.0,4810.0,4810.0,338
2021-01-14,4800.0,5160.0,4620.0,4940.0,4940.0,904
2021-01-15,4920.0,4944.0,4610.0,4740.0,4740.0,386
2021-01-19,4700.0,5040.0,4660.0,4780.0,4780.0,382
2021-01-20,4860.0,5400.0,4800.0,5220.0,5220.0,635
2021-01-21,6196.0,13460.0,6160.0,7600.0,7600.0,69193
2021-01-22,7000.0,7220.0,6380.0,7200.0,7200.0,2781
2021-01-25,7420.0,7440.0,6600.0,6720.0,6720.0,1244
2021-01-26,7820.0,7860.0,6810.0,6980.0,6980.0,1558
2021-01-27,6760.0,7196.0,6240.0,6720.0,6720.0,1220
2021-01-28,6580.0,6640.0,5800.0,6300.0,6300.0,845
2021-01-29,6360.0,7600.0,6354.0,7460.0,7460.0,1356
2021-02-01,7248.0,7440.0,6400.0,6520.0,6520.0,1068
2021-02-02,6520.0,6800.0,6080.0,6420.0,6420.0,578
2021-02-03,6440.0,7040.0,6360.0,6680.0,6680.0,474
2021-02-04,7556.0,7600.0,7040.0,7300.0,7300.0,2191
2021-02-05,7440.0,7500.0,6800.0,6880.0,6880.0,608
2021-02-08,6900.0,7180.0,6680.0,7020.0,7020.0,509
2021-02-09,7040.0,7740.0,6840.0,7540.0,7540.0,982
2021-02-10,7680.0,8300.0,7300.0,8200.0,8200.0,1480
2021-02-11,8340.0,11180.0,8340.0,10520.0,10520.0,8503
2021-02-12,9000.0,9520.0,8500.0,9100.0,9100.0,1310
2021-02-16,10534.0,10800.0,8820.0,9020.0,9020.0,641
2021-02-17,8700.0,9000.0,8000.0,8140.0,8140.0,694
2021-02-18,8000.0,8500.0,7620.0,8380.0,8380.0,346
2021-02-19,8380.0,8430.0,7760.0,7800.0,7800.0,312
2021-02-22,7660.0,7740.0,6920.0,7010.0,7010.0,539
2021-02-23,6680.0,6740.0,5840.0,6380.0,6380.0,480
2021-02-24,6780.0,7020.0,6600.0,6640.0,6640.0,293
2021-02-25,6500.0,6680.0,6020.0,6280.0,6280.0,327
2021-02-26,6140.0,6360.0,5900.0,6060.0,6060.0,361
2021-03-01,6300.0,6500.0,6180.0,6440.0,6440.0,161
2021-03-02,6500.0,6540.0,6240.0,6440.0,6440.0,156
2021-03-03,6240.0,6420.0,6040.0,6200.0,6200.0,351
2021-03-04,6232.0,6300.0,5460.0,5620.0,5620.0,318
2021-03-05,6000.0,6000.0,4520.0,5080.0,5080.0,384
2021-03-08,5020.0,5700.0,4780.0,5680.0,5680.0,158
2021-03-09,5620.0,5900.0,5540.0,5820.0,5820.0,110
2021-03-10,5960.0,6020.0,5720.0,5860.0,5860.0,92
2021-03-11,6100.0,6100.0,5880.0,5980.0,5980.0,61
2021-03-12,6000.0,6720.0,5760.0,6620.0,6620.0,309
2021-03-15,7200.0,7560.0,7040.0,7480.0,7480.0,545
2021-03-16,7140.0,7300.0,6560.0,6780.0,6780.0,346
2021-03-17,6540.0,7180.0,6300.0,6920.0,6920.0,119
2021-03-18,6720.0,7020.0,6600.0,6600.0,6600.0,113
2021-03-19,6680.0,6820.0,6500.0,6640.0,6640.0,81
2021-03-22,6580.0,6640.0,6420.0,6420.0,6420.0,57
2021-03-23,6600.0,6700.0,6260.0,6300.0,6300.0,94
2021-03-24,6380.0,6560.0,5520.0,5560.0,5560.0,266
2021-03-25,5520.0,6300.0,5240.0,6260.0,6260.0,192
2021-03-26,6160.0,6196.0,5580.0,5800.0,5800.0,98
2021-03-29,5660.0,5740.0,5280.0,5380.0,5380.0,95
2021-03-30,5300.0,5380.0,5000.0,5160.0,5160.0,97
2021-03-31,5260.0,5380.0,5060.0,5100.0,5100.0,83
2021-04-01,5400.0,5540.0,5120.0,5220.0,5220.0,90
2021-04-05,5200.0,5380.0,5020.0,5080.0,5080.0,82
2021-04-06,5340.0,5840.0,5300.0,5840.0,5840.0,276
2021-04-07,5580.0,5680.0,5320.0,5400.0,5400.0,176
2021-04-08,5460.0,6040.0,5320.0,5920.0,5920.0,194
2021-04-09,5980.0,5980.0,5640.0,5880.0,5880.0,142
2021-04-12,5700.0,5860.0,5260.0,5440.0,5440.0,109
2021-04-13,5320.0,5600.0,5260.0,5460.0,5460.0,105
2021-04-14,5560.0,5680.0,5300.0,5620.0,5620.0,85
2021-04-15,5720.0,5720.0,5300.0,5380.0,5380.0,163
2021-04-16,5260.0,5400.0,5100.0,5200.0,5200.0,179
2021-04-19,5280.0,5340.0,4980.0,5120.0,5120.0,223
2021-04-20,5060.0,5260.0,5000.0,5040.0,5040.0,83
2021-04-21,5000.0,5440.0,4920.0,5280.0,5280.0,74
2021-04-22,5300.0,5360.0,5080.0,5120.0,5120.0,134
2021-04-23,5200.0,5344.0,5080.0,5240.0,5240.0,40
2021-04-26,5280.0,5680.0,5240.0,5640.0,5640.0,92
2021-04-27,5640.0,5680.0,5340.0,5480.0,5480.0,34
2021-04-28,5540.0,5560.0,5314.0,5520.0,5520.0,27
2021-04-29,5520.0,5600.0,5360.0,5420.0,5420.0,23
2021-04-30,5400.0,5820.0,5242.0,5720.0,5720.0,83
2021-05-03,5820.0,6400.0,5240.0,6400.0,6400.0,1697
2021-05-04,5900.0,6060.0,5340.0,5540.0,5540.0,445
2021-05-05,5460.0,5760.0,5300.0,5580.0,5580.0,151
2021-05-06,5540.0,5580.0,5206.0,5460.0,5460.0,120
2021-05-07,5460.0,5780.0,5400.0,5680.0,5680.0,87
2021-05-10,5680.0,5680.0,5240.0,5280.0,5280.0,53
2021-05-11,5060.0,5360.0,5000.0,5300.0,5300.0,59
2021-05-12,5160.0,5280.0,4900.0,5000.0,5000.0,81
2021-05-13,5080.0,5180.0,4620.0,4660.0,4660.0,106
2021-05-14,4700.0,4760.0,4500.0,4600.0,4600.0,97
2021-05-17,4500.0,4546.0,4340.0,4400.0,4400.0,68
2021-05-18,4760.0,4760.0,4440.0,4520.0,4520.0,68
2021-05-19,4340.0,4660.0,4340.0,4640.0,4640.0,74
2021-05-20,4680.0,4760.0,4600.0,4680.0,4680.0,52
2021-05-21,4760.0,4880.0,4704.0,4800.0,4800.0,38
2021-05-24,4800.0,4820.0,4640.0,4740.0,4740.0,19
2021-05-25,4740.0,5798.0,4660.0,5320.0,5320.0,364
2021-05-26,5280.0,5700.0,5120.0,5360.0,5360.0,95
2021-05-27,5400.0,5580.0,5126.0,5300.0,5300.0,84
2021-05-28,5280.0,5700.0,5234.0,5620.0,5620.0,102
2021-06-01,5700.0,6040.0,5640.0,5760.0,5760.0,150
2021-06-02,5760.0,6080.0,5740.0,5940.0,5940.0,93
2021-06-03,6000.0,6000.0,5700.0,5800.0,5800.0,85
2021-06-04,5940.0,5940.0,5560.0,5600.0,5600.0,65
2021-06-07,5780.0,5780.0,5500.0,5660.0,5660.0,39
2021-06-08,5660.0,5760.0,5520.0,5700.0,5700.0,39
2021-06-09,5700.0,5960.0,5700.0,5780.0,5780.0,44
2021-06-10,5860.0,5860.0,5616.0,5760.0,5760.0,28
2021-06-11,5880.0,5880.0,5680.0,5800.0,5800.0,23
2021-06-14,5880.0,6180.0,5838.0,5880.0,5880.0,168
2021-06-15,5920.0,5980.0,5540.0,5580.0,5580.0,64
2021-06-16,5500.0,5700.0,5380.0,5620.0,5620.0,47
2021-06-17,5780.0,5900.0,5500.0,5640.0,5640.0,38
2021-06-18,5600.0,5680.0,5400.0,5460.0,5460.0,55
2021-06-21,5500.0,5560.0,5400.0,5500.0,5500.0,31
2021-06-22,5440.0,5500.0,5318.0,5360.0,5360.0,30
2021-06-23,5300.0,5360.0,4960.0,5080.0,5080.0,102
2021-06-24,5096.0,5360.0,5040.0,5240.0,5240.0,73
2021-06-25,5420.0,5520.0,5260.0,5520.0,5520.0,82
2021-06-28,5600.0,5780.0,5460.0,5540.0,5540.0,110
2021-06-29,5420.0,5600.0,5260.0,5300.0,5300.0,59
2021-06-30,5260.0,5520.0,5120.0,5180.0,5180.0,24
2021-07-01,5200.0,5420.0,5160.0,5300.0,5300.0,29
2021-07-02,5260.0,5360.0,5180.0,5220.0,5220.0,22
2021-07-06,5160.0,5220.0,5020.0,5120.0,5120.0,24
2021-07-07,5120.0,5180.0,5020.0,5160.0,5160.0,34
2021-07-08,5060.0,5220.0,4980.0,5000.0,5000.0,60
2021-07-09,4920.0,5240.0,4722.0,5000.0,5000.0,57
2021-07-12,5040.0,5300.0,5034.0,5240.0,5240.0,62
2021-07-13,5140.0,5180.0,4940.0,4940.0,4940.0,46
2021-07-14,5040.0,5040.0,4840.0,4920.0,4920.0,15
2021-07-15,4940.0,5080.0,4760.0,4820.0,4820.0,36
2021-07-16,4920.0,5060.0,4620.0,4800.0,4800.0,76
2021-07-19,4680.0,5040.0,4560.0,4600.0,4600.0,106
2021-07-20,4560.0,4900.0,4560.0,4780.0,4780.0,81
2021-07-21,4780.0,5080.0,4780.0,4900.0,4900.0,38
2021-07-22,4820.0,5080.0,4720.0,4880.0,4880.0,59
2021-07-23,4860.0,5920.0,4500.0,4700.0,4700.0,1151
2021-07-26,4760.0,5100.0,4528.0,4700.0,4700.0,357
2021-07-27,5020.0,5108.0,4200.0,4320.0,4320.0,980
2021-07-28,4480.0,4480.0,4240.0,4340.0,4340.0,190
2021-07-29,4420.0,4600.0,4280.0,4460.0,4460.0,133
2021-07-30,4460.0,4620.0,4200.0,4280.0,4280.0,140
2021-08-02,4240.0,4360.0,4240.0,4360.0,4360.0,43
2021-08-03,4300.0,4480.0,4200.0,4220.0,4220.0,129
2021-08-04,4260.0,4400.0,4200.0,4260.0,4260.0,160
2021-08-05,4200.0,4440.0,4200.0,4240.0,4240.0,70
2021-08-06,4220.0,4460.0,4210.0,4340.0,4340.0,89
2021-08-09,4340.0,4370.0,4240.0,4340.0,4340.0,29
2021-08-10,4340.0,4460.0,4300.0,4460.0,4460.0,50
2021-08-11,4400.0,4400.0,4220.0,4280.0,4280.0,65
2021-08-12,4280.0,4420.0,4260.0,4340.0,4340.0,29
2021-08-13,4260.0,4356.0,4080.0,4080.0,4080.0,51
2021-08-16,4100.0,4160.0,3620.0,3660.0,3660.0,97
2021-08-17,3700.0,3700.0,3520.0,3600.0,3600.0,62
2021-08-18,3640.0,4120.0,3576.0,3920.0,3920.0,109
2021-08-19,3940.0,3960.0,3620.0,3760.0,3760.0,139
2021-08-20,3820.0,3940.0,3680.0,3720.0,3720.0,84
2021-08-23,3900.0,3900.0,3720.0,3860.0,3860.0,75
2021-08-24,3880.0,3980.0,3780.0,3960.0,3960.0,77
2021-08-25,5560.0,7900.0,5260.0,6080.0,6080.0,80219
2021-08-26,4200.0,4560.0,4120.0,4260.0,4260.0,9779
2021-08-27,4020.0,4180.0,3880.0,3940.0,3940.0,2829
2021-08-30,3940.0,3940.0,3660.0,3740.0,3740.0,1776
2021-08-31,3740.0,3820.0,3700.0,3780.0,3780.0,1017
2021-09-01,3736.0,3740.0,3620.0,3660.0,3660.0,1053
2021-09-02,3664.0,3760.0,3500.0,3600.0,3600.0,1117
2021-09-03,3640.0,3640.0,3420.0,3540.0,3540.0,856
2021-09-07,3620.0,3680.0,3460.0,3560.0,3560.0,889
2021-09-08,3520.0,3620.0,3440.0,3500.0,3500.0,420
2021-09-09,3580.0,3740.0,3420.0,3480.0,3480.0,1705
2021-09-10,3460.0,3530.0,3460.0,3476.0,3476.0,446
2021-09-13,3520.0,3520.0,3320.0,3340.0,3340.0,514
2021-09-14,3340.0,3420.0,3160.0,3180.0,3180.0,663
2021-09-15,3180.0,3320.0,3090.0,3220.0,3220.0,409
2021-09-16,3220.0,3310.0,3120.0,3220.0,3220.0,400
2021-09-17,3260.0,3400.0,3160.0,3340.0,3340.0,464
2021-09-20,3180.0,3300.0,3080.0,3080.0,3080.0,584
2021-09-21,3100.0,3320.0,3030.0,3200.0,3200.0,598
2021-09-22,3300.0,3660.0,3210.0,3580.0,3580.0,1930
2021-09-23,3600.0,3600.0,3320.0,3500.0,3500.0,1227
2021-09-24,3440.0,3540.0,3320.0,3440.0,3440.0,1110
2021-09-27,3500.0,3720.0,3460.0,3680.0,3680.0,1200
2021-09-28,3620.0,3680.0,3370.0,3520.0,3520.0,993
2021-09-29,3500.0,3500.0,3220.0,3240.0,3240.0,1082
2021-09-30,3380.0,3420.0,3220.0,3380.0,3380.0,579
2021-10-01,3340.0,3360.0,3140.0,3260.0,3260.0,703
2021-10-04,3200.0,3220.0,3020.0,3140.0,3140.0,622
2021-10-05,3800.0,4380.0,3220.0,3400.0,3400.0,51442
2021-10-06,3320.0,3372.0,3060.0,3140.0,3140.0,2961
2021-10-07,3080.0,3336.0,3020.0,3220.0,3220.0,1622
2021-10-08,3200.0,3680.0,3180.0,3540.0,3540.0,2553
2021-10-11,3540.0,3740.0,3420.0,3560.0,3560.0,979
2021-10-12,3540.0,3740.0,3430.0,3620.0,3620.0,1008
2021-10-13,3640.0,4220.0,3620.0,4080.0,4080.0,3617
2021-10-14,4000.0,4040.0,3580.0,3620.0,3620.0,1538
2021-10-15,3500.0,3780.0,3420.0,3640.0,3640.0,872
2021-10-18,3040.0,3200.0,3020.0,3100.0,3100.0,3186
2021-10-19,3080.0,3220.0,3040.0,3160.0,3160.0,1077
2021-10-20,3140.0,3440.0,3120.0,3420.0,3420.0,1521
2021-10-21,3440.0,3540.0,3280.0,3460.0,3460.0,1313
2021-10-22,3360.0,3362.0,3140.0,3200.0,3200.0,1315
2021-10-25,3220.0,3440.0,3180.0,3240.0,3240.0,1110
2021-10-26,3280.0,3280.0,3100.0,3160.0,3160.0,752
2021-10-27,3220.0,3320.0,3160.0,3240.0,3240.0,785
2021-10-28,3260.0,3280.0,3160.0,3240.0,3240.0,473
2021-10-29,3200.0,3360.0,3160.0,3260.0,3260.0,731
2021-11-01,3300.0,3780.0,3260.0,3560.0,3560.0,1983
2021-11-02,3560.0,3640.0,3400.0,3540.0,3540.0,1102
2021-11-03,3640.0,3700.0,3560.0,3680.0,3680.0,780
2021-11-04,3780.0,5440.0,3740.0,5020.0,5020.0,9260
2021-11-05,4540.0,4656.0,3860.0,4160.0,4160.0,3581
2021-11-08,4080.0,4080.0,3560.0,3700.0,3700.0,2032
2021-11-09,3680.0,4060.0,3600.0,3920.0,3920.0,1305
2021-11-10,3840.0,3870.0,3580.0,3740.0,3740.0,1074
2021-11-11,3640.0,3960.0,3540.0,3620.0,3620.0,1052
2021-11-12,2440.0,3040.0,2400.0,2780.0,2780.0,4422
2021-11-15,2880.0,2880.0,2650.0,2700.0,2700.0,555
2021-11-16,2620.0,2656.0,2380.0,2500.0,2500.0,1152
2021-11-17,2416.0,2460.0,2120.0,2200.0,2200.0,1137
2021-11-18,2220.0,2220.0,2080.0,2120.0,2120.0,532
2021-11-19,2020.0,2340.0,2020.0,2220.0,2220.0,551
2021-11-22,2280.0,2340.0,2060.0,2140.0,2140.0,534
2021-11-23,2140.0,2160.0,2060.0,2060.0,2060.0,299
2021-11-24,2080.0,2220.0,2040.0,2160.0,2160.0,299
2021-11-26,2160.0,2320.0,2080.0,2240.0,2240.0,371
2021-11-29,2220.0,2460.0,2160.0,2360.0,2360.0,1140
2021-11-30,2340.0,2440.0,2220.0,2340.0,2340.0,607
2021-12-01,2000.0,2040.0,1620.0,1640.0,1640.0,5052
2021-12-02,1630.0,1678.0,1548.0,1630.0,1630.0,1098
2021-12-03,1630.0,1650.0,1566.0,1604.0,1604.0,971
2021-12-06,1600.0,1646.0,1590.0,1620.0,1620.0,370
2021-12-07,1650.0,1660.0,1596.0,1654.0,1654.0,818
2021-12-08,1620.0,1700.0,1620.0,1668.0,1668.0,536
2021-12-09,1660.0,1680.0,1618.0,1622.0,1622.0,623
2021-12-10,1640.0,1646.0,1570.0,1578.0,1578.0,403
2021-12-13,1600.0,1636.0,1444.0,1466.0,1466.0,2030
2021-12-14,1456.0,1486.0,1348.0,1350.0,1350.0,701
2021-12-15,1356.0,1402.0,1296.0,1360.0,1360.0,979
2021-12-16,1384.0,1396.0,1338.0,1346.0,1346.0,524
2021-12-17,1338.0,1420.0,1300.0,1360.0,1360.0,1177
2021-12-20,1300.0,1334.0,1220.0,1240.0,1240.0,768
2021-12-21,1250.0,1296.0,1224.0,1258.0,1258.0,598
2021-12-22,1260.0,1356.0,1226.0,1304.0,1304.0,1057
2021-12-23,1324.0,1490.0,1296.0,1420.0,1420.0,12219
2021-12-27,1438.0,1504.0,1304.0,1374.0,1374.0,2863
2021-12-28,1400.0,1416.0,1100.0,1120.0,1120.0,4482
2021-12-29,1160.0,1204.0,1026.0,1120.0,1120.0,2793
2021-12-30,1100.0,1190.0,1052.0,1116.0,1116.0,1490
2021-12-31,1100.0,1160.0,1060.0,1072.0,1072.0,705
2022-01-03,1066.0,1180.0,1066.0,1156.0,1156.0,558
2022-01-04,1144.0,1144.0,1044.0,1102.0,1102.0,552
2022-01-05,1090.0,1090.0,968.0,980.0,980.0,908
2022-01-06,1010.0,1010.0,928.0,998.0,998.0,574
2022-01-07,974.0,1000.0,950.0,958.0,958.0,351
2022-01-10,940.0,940.0,906.0,924.0,924.0,394
2022-01-11,940.0,992.0,920.0,980.0,980.0,431
2022-01-12,1000.0,1006.0,930.0,938.0,938.0,407
2022-01-13,960.0,974.0,910.0,910.0,910.0,319
2022-01-14,920.0,920.0,864.0,916.0,916.0,415
2022-01-18,940.0,956.0,880.0,882.0,882.0,730
2022-01-19,900.0,918.0,860.0,862.0,862.0,429
2022-01-20,900.0,900.0,854.0,880.0,880.0,328
2022-01-21,856.0,880.0,780.0,792.0,792.0,630
2022-01-24,760.0,780.0,690.0,724.0,724.0,789
2022-01-25,720.0,916.0,720.0,910.0,910.0,489
2022-01-26,878.0,910.0,830.0,908.0,908.0,493
2022-01-27,884.0,930.0,786.0,794.0,794.0,359
2022-01-28,788.0,864.0,772.0,830.0,830.0,318
2022-01-31,860.0,936.0,830.0,882.0,882.0,428
2022-02-01,914.0,942.0,880.0,940.0,940.0,293
2022-02-02,944.0,950.0,846.0,852.0,852.0,349
2022-02-03,846.0,900.0,782.0,840.0,840.0,118
2022-02-04,900.0,908.0,816.0,854.0,854.0,138
2022-02-07,840.0,900.0,820.0,836.0,836.0,141
2022-02-08,836.0,860.0,822.0,860.0,860.0,75
2022-02-09,840.0,890.0,840.0,876.0,876.0,142
2022-02-10,860.0,900.0,820.0,874.0,874.0,163
2022-02-11,860.0,862.0,820.0,824.0,824.0,141
2022-02-14,820.0,830.0,782.0,790.0,790.0,109
2022-02-15,830.0,900.0,800.0,848.0,848.0,180
2022-02-16,844.0,860.0,810.0,852.0,852.0,55
2022-02-17,860.0,860.0,784.0,788.0,788.0,141
2022-02-18,788.0,860.0,740.0,740.0,740.0,181
2022-02-22,760.0,782.0,740.0,756.0,756.0,104
2022-02-23,768.0,780.0,726.0,730.0,730.0,77
2022-02-24,640.0,778.0,640.0,776.0,776.0,109
2022-02-25,778.0,778.0,710.0,730.0,730.0,250
2022-02-28,680.0,740.0,680.0,736.0,736.0,116
2022-03-01,746.0,860.0,740.0,774.0,774.0,590
2022-03-02,800.0,828.0,762.0,816.0,816.0,245
2022-03-03,830.0,830.0,744.0,756.0,756.0,200
2022-03-04,780.0,780.0,710.0,724.0,724.0,112
2022-03-07,720.0,730.0,662.0,670.0,670.0,232
2022-03-08,670.0,712.0,670.0,686.0,686.0,116
2022-03-09,680.0,772.0,680.0,750.0,750.0,399
2022-03-10,728.0,760.0,700.0,752.0,752.0,169
2022-03-11,820.0,820.0,740.0,750.0,750.0,88
2022-03-14,750.0,758.0,686.0,690.0,690.0,280
2022-03-15,690.0,750.0,690.0,712.0,712.0,120
2022-03-16,710.0,770.0,700.0,766.0,766.0,273
2022-03-17,750.0,800.0,750.0,760.0,760.0,186
2022-03-18,780.0,906.0,776.0,850.0,850.0,789
2022-03-21,888.0,932.0,850.0,922.0,922.0,828
2022-03-22,940.0,940.0,880.0,888.0,888.0,234
2022-03-23,880.0,1060.0,870.0,1018.0,1018.0,1378
2022-03-24,950.0,1090.0,892.0,1032.0,1032.0,3028
2022-03-25,962.0,1020.0,890.0,914.0,914.0,402
2022-03-28,880.0,916.0,850.0,856.0,856.0,199
2022-03-29,854.0,880.0,822.0,848.0,848.0,251
2022-03-30,844.0,880.0,820.0,848.0,848.0,311
2022-03-31,880.0,940.0,860.0,914.0,914.0,466
2022-04-01,900.0,930.0,840.0,886.0,886.0,587
2022-04-04,900.0,920.0,860.0,892.0,892.0,134
2022-04-05,892.0,1020.0,892.0,930.0,930.0,1656
2022-04-06,922.0,922.0,830.0,842.0,842.0,312
2022-04-07,842.0,900.0,770.0,860.0,860.0,429
2022-04-08,868.0,868.0,780.0,820.0,820.0,178
2022-04-11,800.0,810.0,760.0,784.0,784.0,116
2022-04-12,800.0,820.0,728.0,744.0,744.0,200
2022-04-13,746.0,798.0,730.0,784.0,784.0,208
2022-04-14,760.0,798.0,740.0,794.0,794.0,135
2022-04-18,856.0,856.0,680.0,704.0,704.0,374
2022-04-19,700.0,776.0,700.0,758.0,758.0,141
2022-04-20,760.0,776.0,744.0,758.0,758.0,64
2022-04-21,750.0,770.0,676.0,686.0,686.0,190
2022-04-22,706.0,720.0,670.0,694.0,694.0,55
2022-04-25,682.0,720.0,682.0,708.0,708.0,46
2022-04-26,716.0,716.0,678.0,680.0,680.0,32
2022-04-27,690.0,690.0,662.0,666.0,666.0,51
2022-04-28,660.0,662.0,606.0,650.0,650.0,262
2022-04-29,660.0,670.0,630.0,640.0,640.0,106
2022-05-02,660.0,668.0,626.0,652.0,652.0,72
2022-05-03,660.0,680.0,654.0,662.0,662.0,31
2022-05-04,680.0,720.0,646.0,718.0,718.0,117
2022-05-05,700.0,760.0,688.0,738.0,738.0,38
2022-05-06,738.0,738.0,668.0,720.0,720.0,150
2022-05-09,680.0,708.0,640.0,676.0,676.0,74
2022-05-10,686.0,686.0,620.0,632.0,632.0,117
2022-05-11,636.0,640.0,584.0,602.0,602.0,117
2022-05-12,584.0,600.0,502.0,542.0,542.0,217
2022-05-13,538.0,606.0,538.0,582.0,582.0,99
2022-05-16,580.0,624.0,560.0,590.0,590.0,111
2022-05-17,580.0,646.0,482.0,538.0,538.0,860
2022-05-18,540.0,550.0,506.0,506.0,506.0,75
2022-05-19,530.0,560.0,530.0,540.0,540.0,102
2022-05-20,540.0,606.0,514.0,540.0,540.0,112
2022-05-23,568.0,578.0,520.0,540.0,540.0,61
2022-05-24,536.0,560.0,502.0,518.0,518.0,164
2022-05-25,560.0,560.0,506.0,516.0,516.0,137
2022-05-26,560.0,560.0,512.0,542.0,542.0,62
2022-05-27,520.0,592.0,520.0,580.0,580.0,111
2022-05-31,562.0,588.0,540.0,566.0,566.0,88
2022-06-01,580.0,630.0,550.0,582.0,582.0,137
2022-06-02,600.0,600.0,526.0,580.0,580.0,210
2022-06-03,582.0,600.0,580.0,590.0,590.0,129
2022-06-06,582.0,590.0,562.0,578.0,578.0,57
2022-06-07,620.0,620.0,542.0,566.0,566.0,180
2022-06-08,512.0,610.0,510.0,600.0,600.0,212
2022-06-09,588.0,700.0,540.0,596.0,596.0,720
2022-06-10,578.0,680.0,540.0,548.0,548.0,302
2022-06-13,520.0,540.0,392.0,402.0,402.0,578
2022-06-14,420.0,634.0,412.0,496.0,496.0,3419
2022-06-15,500.0,520.0,358.0,358.0,358.0,1948
2022-06-16,378.0,378.0,312.0,318.0,318.0,1481
2022-06-17,320.0,328.0,278.0,278.0,278.0,1758
2022-06-21,290.0,298.0,278.0,278.0,278.0,739
2022-06-22,300.0,346.0,248.0,266.0,266.0,5060
2022-06-23,266.0,296.0,252.0,292.0,292.0,6239
2022-06-24,292.0,336.0,280.0,306.0,306.0,3893
2022-06-27,336.0,336.0,300.0,312.0,312.0,1266
2022-06-28,304.0,316.0,284.0,286.0,286.0,1318
2022-06-29,290.0,528.0,290.0,400.0,400.0,13964
2022-06-30,284.0,340.0,280.0,286.0,286.0,5023
2022-07-01,290.0,320.0,282.0,292.0,292.0,2701
2022-07-05,296.0,300.0,260.0,278.0,278.0,1435
2022-07-06,284.0,340.0,280.0,302.0,302.0,3739
2022-07-07,308.0,326.0,298.0,320.0,320.0,1394
2022-07-08,500.0,688.0,470.0,480.0,480.0,93242
2022-07-11,448.0,448.0,368.0,400.0,400.0,10710
2022-07-12,368.0,416.0,342.0,390.0,390.0,4638
2022-07-13,380.0,380.0,340.0,346.0,346.0,3316
2022-07-14,360.0,366.0,330.0,338.0,338.0,3995
2022-07-15,346.0,352.0,330.0,348.0,348.0,1924
2022-07-18,324.0,362.0,320.0,340.0,340.0,2036
2022-07-19,320.0,376.0,320.0,360.0,360.0,3419
2022-07-20,350.0,388.0,342.0,370.0,370.0,1884
2022-07-21,360.0,380.0,346.0,376.0,376.0,1347
2022-07-22,370.0,420.0,346.0,346.0,346.0,1441
2022-07-25,340.0,360.0,320.0,324.0,324.0,1080
2022-07-26,340.0,340.0,300.0,304.0,304.0,1333
2022-07-27,308.0,314.0,300.0,306.0,306.0,947
2022-07-28,324.0,324.0,306.0,312.0,312.0,916
2022-07-29,312.0,334.0,300.0,316.0,316.0,618
2022-08-01,320.0,322.0,300.0,306.0,306.0,565
2022-08-02,306.0,320.0,300.0,306.0,306.0,708
2022-08-03,306.0,360.0,306.0,330.0,330.0,1236
2022-08-04,328.0,356.0,328.0,340.0,340.0,772
2022-08-05,340.0,356.0,340.0,342.0,342.0,375
2022-08-08,356.0,356.0,322.0,328.0,328.0,633
2022-08-09,348.0,348.0,310.0,314.0,314.0,1415
2022-08-10,318.0,340.0,314.0,322.0,322.0,561
2022-08-11,322.0,354.0,322.0,340.0,340.0,1122
2022-08-12,360.0,372.0,340.0,350.0,350.0,1019
2022-08-15,326.0,348.0,324.0,340.0,340.0,550
2022-08-16,330.0,358.0,320.0,340.0,340.0,633
2022-08-17,350.0,350.0,326.0,328.0,328.0,376
2022-08-18,328.0,340.0,320.0,320.0,320.0,805
2022-08-19,322.0,390.0,310.0,380.0,380.0,2412
2022-08-22,378.0,378.0,322.0,334.0,334.0,898
2022-08-23,326.0,350.0,326.0,334.0,334.0,293
2022-08-24,332.0,342.0,326.0,334.0,334.0,383
2022-08-25,340.0,360.0,330.0,332.0,332.0,642
2022-08-26,332.0,336.0,316.0,316.0,316.0,794
2022-08-29,316.0,328.0,312.0,312.0,312.0,700
2022-08-30,314.0,318.0,306.0,308.0,308.0,210
2022-08-31,326.0,326.0,300.0,306.0,306.0,289
2022-09-01,310.0,314.0,282.0,288.0,288.0,581
2022-09-02,300.0,300.0,280.0,282.0,282.0,552
2022-09-06,282.0,284.0,256.0,256.0,256.0,1015
2022-09-07,260.0,308.0,250.0,280.0,280.0,1574
2022-09-08,280.0,286.0,272.0,280.0,280.0,230
2022-09-09,280.0,440.0,276.0,384.0,384.0,13169
2022-09-12,402.0,498.0,328.0,346.0,346.0,23203
2022-09-13,338.0,808.0,304.0,740.0,740.0,122696
2022-09-14,1095.5999755859375,1139.5999755859375,430.0,457.20001220703125,457.20001220703125,221153
2022-09-15,480.3999938964844,483.20001220703125,350.3999938964844,415.6000061035156,415.6000061035156,105893
2022-09-16,225.60000610351562,227.60000610351562,172.0,172.39999389648438,172.39999389648438,206030
2022-09-19,176.0,186.8000030517578,153.1999969482422,173.60000610351562,173.60000610351562,73310
2022-09-20,164.0,176.0,152.8000030517578,167.60000610351562,167.60000610351562,69138
2022-09-21,164.0,166.0,140.8000030517578,144.0,144.0,31480
2022-09-22,144.0,146.8000030517578,122.83999633789062,123.19999694824219,123.19999694824219,43680
2022-09-23,116.4000015258789,116.4000015258789,103.19999694824219,106.4000015258789,106.4000015258789,34410
2022-09-26,126.80000305175781,145.1999969482422,116.80000305175781,122.0,122.0,801633
2022-09-27,116.80000305175781,134.0,108.4000015258789,130.0,130.0,80883
2022-09-28,126.4000015258789,132.0,119.0,122.4000015258789,122.4000015258789,31778
2022-09-29,134.39999389648438,164.8000030517578,130.0,135.1999969482422,135.1999969482422,632498
2022-09-30,130.8000030517578,150.0,126.0,135.60000610351562,135.60000610351562,99648
2022-10-03,140.39999389648438,165.1999969482422,132.0,160.8000030517578,160.8000030517578,226938
2022-10-04,165.60000610351562,172.0,144.8000030517578,146.8000030517578,146.8000030517578,57988
2022-10-05,148.39999389648438,151.60000610351562,128.8000030517578,132.39999389648438,132.39999389648438,34818
2022-10-06,134.0,144.0,128.0,132.39999389648438,132.39999389648438,41118
2022-10-07,162.39999389648438,178.8000030517578,145.1999969482422,145.60000610351562,145.60000610351562,910820
2022-10-10,138.8000030517578,139.60000610351562,124.4000015258789,126.80000305175781,126.80000305175781,35708
2022-10-11,126.4000015258789,127.19999694824219,114.27999877929688,123.5999984741211,123.5999984741211,27093
2022-10-12,132.39999389648438,138.39999389648438,118.80000305175781,124.4000015258789,124.4000015258789,108903
2022-10-13,116.0,121.5999984741211,113.19999694824219,118.80000305175781,118.80000305175781,18640
2022-10-14,128.8000030517578,133.1999969482422,116.0,118.0,118.0,53095
2022-10-17,119.5999984741211,121.80000305175781,112.80000305175781,117.5999984741211,117.5999984741211,14615
2022-10-18,122.80000305175781,124.80000305175781,117.19999694824219,120.0,120.0,13300
2022-10-19,117.5999984741211,130.8000030517578,105.19999694824219,129.60000610351562,129.60000610351562,30435
2022-10-20,120.80000305175781,127.5999984741211,116.0,122.80000305175781,122.80000305175781,11113
2022-10-21,133.60000610351562,137.60000610351562,117.19999694824219,120.0,120.0,83568
2022-10-24,121.19999694824219,124.0,113.19999694824219,123.5999984741211,123.5999984741211,14438
2022-10-25,120.80000305175781,123.19999694824219,116.0,120.0,120.0,15683
2022-10-26,116.80000305175781,120.4000015258789,114.0,115.19999694824219,115.19999694824219,17275
2022-10-27,114.80000305175781,116.0,108.0,108.4000015258789,108.4000015258789,8830
2022-10-28,108.80000305175781,111.5999984741211,106.0,107.19999694824219,107.19999694824219,10438
2022-10-31,105.19999694824219,111.19999694824219,101.19999694824219,107.5999984741211,107.5999984741211,12433
2022-11-01,106.0,108.80000305175781,96.80000305175781,97.5999984741211,97.5999984741211,12843
2022-11-02,96.0,96.0,88.0,89.19999694824219,89.19999694824219,13148
2022-11-03,87.5999984741211,95.5999984741211,84.0,89.5999984741211,89.5999984741211,10515
2022-11-04,88.0,90.0,81.19999694824219,82.0,82.0,8753
2022-11-07,77.5999984741211,79.5999984741211,74.4000015258789,76.4000015258789,76.4000015258789,11155
2022-11-08,75.19999694824219,77.5999984741211,70.4000015258789,72.0,72.0,6515
2022-11-09,70.4000015258789,72.0,62.79999923706055,63.20000076293945,63.20000076293945,8083
2022-11-10,64.4000015258789,78.4000015258789,64.4000015258789,74.0,74.0,20640
2022-11-11,74.80000305175781,77.19999694824219,70.4000015258789,73.5999984741211,73.5999984741211,4755
2022-11-14,72.4000015258789,78.4000015258789,72.4000015258789,74.0,74.0,5488
2022-11-15,75.19999694824219,78.4000015258789,72.80000305175781,74.4000015258789,74.4000015258789,4940
2022-11-16,73.5999984741211,76.36000061035156,68.80000305175781,70.0,70.0,4310
2022-11-17,70.4000015258789,72.80000305175781,64.0,66.0,66.0,5313
2022-11-18,66.4000015258789,69.5999984741211,66.0,67.80000305175781,67.80000305175781,1803
2022-11-21,66.80000305175781,68.80000305175781,65.5999984741211,67.5999984741211,67.5999984741211,1715
2022-11-22,68.0,68.0,64.0,67.5999984741211,67.5999984741211,2838
2022-11-23,67.5999984741211,70.0,67.5999984741211,70.0,70.0,2370
2022-11-25,68.80000305175781,72.4000015258789,68.5999984741211,70.4000015258789,70.4000015258789,1275
2022-11-28,70.80000305175781,71.5999984741211,68.80000305175781,70.0,70.0,1393
2022-11-29,68.80000305175781,72.0,68.80000305175781,70.80000305175781,70.80000305175781,1900
2022-11-30,70.4000015258789,72.4000015258789,68.4000015258789,71.5999984741211,71.5999984741211,3520
2022-12-01,70.0,71.5999984741211,68.44000244140625,70.80000305175781,70.80000305175781,1210
2022-12-02,68.4000015258789,71.19999694824219,68.0,71.19999694824219,71.19999694824219,2498
2022-12-05,72.80000305175781,72.80000305175781,68.5999984741211,69.19999694824219,69.19999694824219,3113
2022-12-06,69.5999984741211,70.0,66.0,67.5999984741211,67.5999984741211,1935
2022-12-07,66.4000015258789,69.19999694824219,66.0,67.5999984741211,67.5999984741211,2770
2022-12-08,68.80000305175781,69.5999984741211,66.0,66.80000305175781,66.80000305175781,1223
2022-12-09,66.80000305175781,66.80000305175781,64.4000015258789,65.5999984741211,65.5999984741211,1093
2022-12-12,65.19999694824219,69.5999984741211,64.0,64.0,64.0,1880
2022-12-13,64.80000305175781,66.4000015258789,62.79999923706055,64.80000305175781,64.80000305175781,1118
2022-12-14,65.19999694824219,65.5999984741211,63.20000076293945,64.0,64.0,1133
2022-12-15,63.20000076293945,66.72000122070312,63.20000076293945,65.19999694824219,65.19999694824219,1138
2022-12-16,64.80000305175781,65.04000091552734,61.20000076293945,62.79999923706055,62.79999923706055,1275
2022-12-19,66.0,66.0,58.0,58.0,58.0,1835
2022-12-20,55.20000076293945,57.599998474121094,44.0,47.20000076293945,47.20000076293945,6168
2022-12-21,48.0,48.400001525878906,46.0,46.400001525878906,46.400001525878906,1105
2022-12-22,46.52000045776367,48.0,44.0,48.0,48.0,2138
2022-12-23,48.0,49.560001373291016,44.47999954223633,45.20000076293945,45.20000076293945,1215
2022-12-27,44.400001525878906,44.400001525878906,40.79999923706055,42.0,42.0,2428
2022-12-28,42.2400016784668,43.560001373291016,40.0,40.79999923706055,40.79999923706055,1705
2022-12-29,40.400001525878906,49.20000076293945,40.400001525878906,48.0,48.0,3575
2022-12-30,47.599998474121094,48.400001525878906,45.599998474121094,46.20000076293945,46.20000076293945,1643
2023-01-03,44.0,74.0,44.0,63.20000076293945,63.20000076293945,57595
2023-01-04,58.0,59.400001525878906,51.20000076293945,58.400001525878906,58.400001525878906,10200
2023-01-05,59.20000076293945,59.599998474121094,55.20000076293945,58.400001525878906,58.400001525878906,3445
2023-01-06,59.20000076293945,59.20000076293945,48.0,52.31999969482422,52.31999969482422,7433
2023-01-09,52.0,53.20000076293945,50.0,51.599998474121094,51.599998474121094,3758
2023-01-10,52.0,55.599998474121094,50.0,54.79999923706055,54.79999923706055,4668
2023-01-11,56.0,56.0,52.0,53.599998474121094,53.599998474121094,4373
2023-01-12,55.599998474121094,56.400001525878906,53.20000076293945,55.20000076293945,55.20000076293945,2933
2023-01-13,53.599998474121094,56.400001525878906,52.79999923706055,55.20000076293945,55.20000076293945,2063
2023-01-17,58.0,61.20000076293945,54.79999923706055,60.0,60.0,11975
2023-01-18,60.0,61.0,54.0,55.599998474121094,55.599998474121094,6083
2023-01-19,57.599998474121094,57.599998474121094,52.79999923706055,53.20000076293945,53.20000076293945,5130
2023-01-20,54.0,60.79999923706055,54.0,58.400001525878906,58.400001525878906,4025
2023-01-23,58.0,64.80000305175781,57.20000076293945,62.0,62.0,10890
2023-01-24,62.79999923706055,64.0,58.400001525878906,58.79999923706055,58.79999923706055,5175
2023-01-25,59.599998474121094,62.68000030517578,58.0,60.20000076293945,60.20000076293945,2138
2023-01-26,59.20000076293945,61.599998474121094,56.79999923706055,58.400001525878906,58.400001525878906,2753
2023-01-27,58.0,60.0,52.0,54.400001525878906,54.400001525878906,3258
2023-01-30,55.599998474121094,55.599998474121094,53.20000076293945,53.599998474121094,53.599998474121094,1903
2023-01-31,53.599998474121094,56.0,53.599998474121094,54.400001525878906,54.400001525878906,1175
2023-02-01,55.599998474121094,56.400001525878906,54.0,55.20000076293945,55.20000076293945,1758
2023-02-02,57.599998474121094,60.400001525878906,56.400001525878906,57.599998474121094,57.599998474121094,5038
2023-02-03,58.400001525878906,65.91999816894531,56.400001525878906,60.599998474121094,60.599998474121094,18788
2023-02-06,65.19999694824219,65.19999694824219,56.0,58.79999923706055,58.79999923706055,8930
2023-02-07,57.20000076293945,58.79999923706055,53.599998474121094,55.599998474121094,55.599998474121094,4640
2023-02-08,54.79999923706055,58.79999923706055,53.20000076293945,55.599998474121094,55.599998474121094,2488
2023-02-09,55.599998474121094,58.0,48.0,52.400001525878906,52.400001525878906,6080
2023-02-10,52.0,52.0,50.0,50.400001525878906,50.400001525878906,1678
2023-02-13,50.0,52.0,50.0,50.79999923706055,50.79999923706055,928
2023-02-14,50.79999923706055,55.599998474121094,50.0,54.7599983215332,54.7599983215332,3735
2023-02-15,54.79999923706055,54.79999923706055,50.79999923706055,52.0,52.0,1485
2023-02-16,51.599998474121094,52.79999923706055,51.599998474121094,51.599998474121094,51.599998474121094,870
2023-02-17,50.400001525878906,52.79999923706055,50.0,50.400001525878906,50.400001525878906,1880
2023-02-21,50.0,52.400001525878906,48.79999923706055,48.79999923706055,48.79999923706055,1443
2023-02-22,48.400001525878906,50.400001525878906,46.79999923706055,47.599998474121094,47.599998474121094,1423
2023-02-23,49.20000076293945,52.0,44.400001525878906,47.20000076293945,47.20000076293945,3310
2023-02-24,45.599998474121094,47.599998474121094,45.31999969482422,47.20000076293945,47.20000076293945,960
2023-02-27,46.0,49.599998474121094,46.0,48.0,48.0,1238
2023-02-28,48.400001525878906,48.400001525878906,45.20000076293945,45.20000076293945,45.20000076293945,1128
2023-03-01,47.20000076293945,47.20000076293945,44.400001525878906,46.0,46.0,1053
2023-03-02,46.0,47.20000076293945,44.0,47.20000076293945,47.20000076293945,1238
2023-03-03,47.20000076293945,47.20000076293945,45.20000076293945,45.599998474121094,45.599998474121094,730
2023-03-06,46.0,46.400001525878906,44.79999923706055,45.20000076293945,45.20000076293945,1950
2023-03-07,44.79999923706055,46.400001525878906,44.0,46.0,46.0,1223
2023-03-08,45.20000076293945,45.20000076293945,43.599998474121094,44.400001525878906,44.400001525878906,1023
2023-03-09,45.599998474121094,45.599998474121094,42.400001525878906,42.400001525878906,42.400001525878906,965
2023-03-10,43.0,43.20000076293945,41.599998474121094,42.599998474121094,42.599998474121094,1268
2023-03-13,42.400001525878906,42.79999923706055,40.79999923706055,42.0,42.0,585
2023-03-14,42.0,44.36000061035156,41.20000076293945,41.20000076293945,41.20000076293945,533
2023-03-15,40.400001525878906,42.84000015258789,40.0,40.0,40.0,1060
2023-03-16,40.0,40.79999923706055,38.20000076293945,39.599998474121094,39.599998474121094,2038
2023-03-17,40.0,40.0,36.0,36.0,36.0,2900
2023-03-20,36.79999923706055,36.79999923706055,35.20000076293945,35.400001525878906,35.400001525878906,790
2023-03-21,35.20000076293945,36.720001220703125,35.20000076293945,36.0,36.0,325
2023-03-22,36.400001525878906,38.2400016784668,35.20000076293945,36.400001525878906,36.400001525878906,395
2023-03-23,36.400001525878906,36.79999923706055,33.880001068115234,35.47999954223633,35.47999954223633,785
2023-03-24,33.2400016784668,35.560001373291016,33.20000076293945,34.15999984741211,34.15999984741211,485
2023-03-27,36.79999923706055,36.79999923706055,34.279998779296875,34.79999923706055,34.79999923706055,410
2023-03-28,35.20000076293945,38.0,34.79999923706055,35.20000076293945,35.20000076293945,285
2023-03-29,36.0,36.68000030517578,35.20000076293945,35.400001525878906,35.400001525878906,750
2023-03-30,35.720001220703125,35.959999084472656,35.52000045776367,35.959999084472656,35.959999084472656,270
2023-03-31,35.20000076293945,36.79999923706055,35.20000076293945,36.439998626708984,36.439998626708984,880
2023-04-03,36.47999954223633,36.47999954223633,34.31999969482422,36.36000061035156,36.36000061035156,898
2023-04-04,35.79999923706055,35.79999923706055,33.279998779296875,33.79999923706055,33.79999923706055,460
2023-04-05,33.279998779296875,35.7599983215332,33.279998779296875,34.0,34.0,370
2023-04-06,34.84000015258789,34.84000015258789,33.20000076293945,34.52000045776367,34.52000045776367,563
2023-04-10,36.79999923706055,36.79999923706055,33.47999954223633,35.119998931884766,35.119998931884766,433
2023-04-11,34.0,35.720001220703125,34.0,35.599998474121094,35.599998474121094,368
2023-04-12,35.20000076293945,35.599998474121094,34.400001525878906,34.400001525878906,34.400001525878906,425
2023-04-13,34.0,35.560001373291016,33.79999923706055,33.79999923706055,33.79999923706055,618
2023-04-14,33.599998474121094,35.599998474121094,33.400001525878906,35.0,35.0,810
2023-04-17,34.400001525878906,37.20000076293945,34.400001525878906,36.63999938964844,36.63999938964844,1575
2023-04-18,36.0,38.400001525878906,36.0,38.0,38.0,1308
2023-04-19,36.79999923706055,37.599998474121094,34.400001525878906,34.400001525878906,34.400001525878906,1273
2023-04-20,35.599998474121094,76.4000015258789,35.599998474121094,40.400001525878906,40.400001525878906,769165
2023-04-21,36.0,36.0,30.0,31.600000381469727,31.600000381469727,43518
2023-04-24,29.399999618530273,31.200000762939453,27.239999771118164,28.920000076293945,28.920000076293945,15520
2023-04-25,28.040000915527344,28.799999237060547,24.399999618530273,27.799999237060547,27.799999237060547,14033
2023-04-26,27.600000381469727,27.959999084472656,24.799999237060547,25.200000762939453,25.200000762939453,5610
2023-04-27,24.799999237060547,26.239999771118164,24.040000915527344,25.280000686645508,25.280000686645508,4048
2023-04-28,25.200000762939453,25.200000762939453,23.200000762939453,23.479999542236328,23.479999542236328,6080
2023-05-01,24.0,25.200000762939453,24.0,25.0,25.0,3625
2023-05-02,25.15999984741211,25.559999465942383,23.479999542236328,23.600000381469727,23.600000381469727,3765
2023-05-03,24.799999237060547,24.799999237060547,23.239999771118164,24.200000762939453,24.200000762939453,1980
2023-05-04,25.200000762939453,27.600000381469727,24.200000762939453,26.399999618530273,26.399999618530273,4395
2023-05-05,32.79999923706055,32.880001068115234,25.200000762939453,26.760000228881836,26.760000228881836,206140
2023-05-08,26.040000915527344,27.200000762939453,24.399999618530273,25.200000762939453,25.200000762939453,15068
2023-05-09,24.440000534057617,24.68000030517578,22.84000015258789,23.239999771118164,23.239999771118164,16603
2023-05-10,22.84000015258789,24.399999618530273,22.799999237060547,23.1200008392334,23.1200008392334,5728
2023-05-11,23.520000457763672,25.239999771118164,23.0,25.15999984741211,25.15999984741211,3875
2023-05-12,25.600000381469727,25.600000381469727,23.200000762939453,23.600000381469727,23.600000381469727,4098
2023-05-15,24.360000610351562,24.399999618530273,22.600000381469727,23.440000534057617,23.440000534057617,2588
2023-05-16,22.84000015258789,23.200000762939453,22.0,22.639999389648438,22.639999389648438,3210
2023-05-17,22.399999618530273,23.200000762939453,22.079999923706055,22.719999313354492,22.719999313354492,2523
2023-05-18,23.600000381469727,23.600000381469727,22.15999984741211,22.399999618530273,22.399999618530273,1333
2023-05-19,22.360000610351562,23.520000457763672,22.0,23.200000762939453,23.200000762939453,1533
2023-05-22,23.600000381469727,23.600000381469727,22.600000381469727,23.31999969482422,23.31999969482422,2395
2023-05-23,22.84000015258789,23.600000381469727,22.799999237060547,23.0,23.0,2495
2023-05-24,23.200000762939453,25.360000610351562,22.399999618530273,24.399999618530273,24.399999618530273,4028
2023-05-25,24.0,24.719999313354492,23.600000381469727,24.239999771118164,24.239999771118164,1428
2023-05-26,23.799999237060547,24.399999618530273,23.200000762939453,23.920000076293945,23.920000076293945,1138
2023-05-30,23.600000381469727,24.360000610351562,22.600000381469727,24.0,24.0,1448
2023-05-31,24.399999618530273,24.399999618530273,23.0,24.399999618530273,24.399999618530273,1348
2023-06-01,24.0,24.31999969482422,22.0,23.280000686645508,23.280000686645508,2068
2023-06-02,23.280000686645508,24.0,23.200000762939453,23.600000381469727,23.600000381469727,798
2023-06-05,23.600000381469727,25.600000381469727,23.600000381469727,24.68000030517578,24.68000030517578,1743
2023-06-06,25.200000762939453,25.200000762939453,23.600000381469727,24.0,24.0,1670
2023-06-07,24.600000381469727,24.799999237060547,23.600000381469727,24.360000610351562,24.360000610351562,1215
2023-06-08,24.399999618530273,24.799999237060547,23.600000381469727,24.0,24.0,950
2023-06-09,24.360000610351562,24.360000610351562,23.600000381469727,24.0,24.0,1175
2023-06-12,24.0,24.0,23.399999618530273,24.0,24.0,760
2023-06-13,24.0,24.799999237060547,23.200000762939453,24.600000381469727,24.600000381469727,2138
2023-06-14,24.0,24.31999969482422,23.200000762939453,23.600000381469727,23.600000381469727,1478
2023-06-15,23.200000762939453,23.920000076293945,22.799999237060547,23.639999389648438,23.639999389648438,1255
2023-06-16,23.600000381469727,24.0,23.1200008392334,23.1200008392334,23.1200008392334,2505
2023-06-20,23.1200008392334,24.239999771118164,22.799999237060547,23.600000381469727,23.600000381469727,8843
2023-06-21,24.0,24.0,22.0,22.1200008392334,22.1200008392334,3015
2023-06-22,22.639999389648438,23.200000762939453,21.600000381469727,22.520000457763672,22.520000457763672,2993
2023-06-23,22.799999237060547,22.799999237060547,18.84000015258789,20.0,20.0,5408
2023-06-26,19.559999465942383,19.559999465942383,18.399999618530273,18.399999618530273,18.399999618530273,2508
2023-06-27,18.040000915527344,18.040000915527344,16.440000534057617,16.8799991607666,16.8799991607666,5295
2023-06-28,16.399999618530273,18.0,16.399999618530273,17.799999237060547,17.799999237060547,3278
2023-06-29,17.719999313354492,18.0,17.200000762939453,17.200000762939453,17.200000762939453,1770
2023-06-30,18.079999923706055,18.399999618530273,16.84000015258789,18.0,18.0,3865
2023-07-03,18.0,18.0,17.040000915527344,18.0,18.0,400
2023-07-05,18.0,18.399999618530273,17.479999542236328,18.0,18.0,1675
2023-07-06,17.719999313354492,18.0,16.600000381469727,17.920000076293945,17.920000076293945,2315
2023-07-07,17.8799991607666,17.8799991607666,17.200000762939453,17.8799991607666,17.8799991607666,918
2023-07-10,17.600000381469727,18.0,17.200000762939453,17.479999542236328,17.479999542236328,1415
2023-07-11,18.0,18.0,17.280000686645508,18.0,18.0,1598
2023-07-12,18.0,18.0,17.399999618530273,17.600000381469727,17.600000381469727,1245
2023-07-13,17.799999237060547,18.0,17.520000457763672,17.600000381469727,17.600000381469727,1123
2023-07-14,17.600000381469727,17.600000381469727,16.799999237060547,17.0,17.0,6273
2023-07-17,16.84000015258789,17.200000762939453,16.440000534057617,17.0,17.0,2743
2023-07-18,16.799999237060547,17.559999465942383,16.719999313354492,17.15999984741211,17.15999984741211,1793
2023-07-19,17.1200008392334,17.559999465942383,16.600000381469727,17.1200008392334,17.1200008392334,1723
2023-07-20,17.1200008392334,17.200000762939453,16.200000762939453,16.799999237060547,16.799999237060547,1255
2023-07-21,17.15999984741211,17.15999984741211,16.079999923706055,16.31999969482422,16.31999969482422,1690
2023-07-24,16.399999618530273,16.68000030517578,15.680000305175781,15.680000305175781,15.680000305175781,2165
2023-07-25,16.0,16.360000610351562,15.680000305175781,16.0,16.0,868
2023-07-26,16.0,16.360000610351562,15.600000381469727,15.800000190734863,15.800000190734863,1238
2023-07-27,15.800000190734863,16.0,15.600000381469727,15.600000381469727,15.600000381469727,1380
2023-07-28,15.640000343322754,16.360000610351562,15.600000381469727,16.0,16.0,1465
2023-07-31,16.0,16.0,15.680000305175781,15.920000076293945,15.920000076293945,710
2023-08-01,16.0,16.399999618530273,15.720000267028809,16.239999771118164,16.239999771118164,2963
2023-08-02,15.720000267028809,16.239999771118164,15.600000381469727,15.84000015258789,15.84000015258789,2015
2023-08-03,16.799999237060547,16.799999237060547,15.199999809265137,15.800000190734863,15.800000190734863,3595
2023-08-04,16.0,16.200000762939453,15.199999809265137,15.5600004196167,15.5600004196167,2140
2023-08-07,15.199999809265137,16.0,15.0,15.039999961853027,15.039999961853027,2800
2023-08-08,15.239999771118164,15.239999771118164,14.079999923706055,14.800000190734863,14.800000190734863,1195
2023-08-09,14.800000190734863,15.039999961853027,14.199999809265137,14.479999542236328,14.479999542236328,985
2023-08-10,14.319999694824219,14.319999694824219,13.479999542236328,13.680000305175781,13.680000305175781,2170
2023-08-11,13.600000381469727,13.600000381469727,12.800000190734863,13.119999885559082,13.119999885559082,2335
2023-08-14,12.279999732971191,13.199999809265137,12.279999732971191,12.84000015258789,12.84000015258789,1930
2023-08-15,12.800000190734863,12.800000190734863,11.4399995803833,12.199999809265137,12.199999809265137,4763
2023-08-16,12.0,12.199999809265137,11.399999618530273,12.15999984741211,12.15999984741211,1255
2023-08-17,12.119999885559082,19.799999237060547,11.4399995803833,16.0,16.0,340050
2023-08-18,18.0,26.510000228881836,16.309999465942383,16.899999618530273,16.899999618530273,3100500
2023-08-21,13.880000114440918,14.850000381469727,11.989999771118164,12.0,12.0,145500
2023-08-22,11.239999771118164,11.869999885559082,9.920000076293945,10.010000228881836,10.010000228881836,59100
2023-08-23,9.800000190734863,14.460000038146973,9.779999732971191,10.5600004196167,10.5600004196167,515600
2023-08-24,11.229999542236328,11.720000267028809,9.241000175476074,9.859999656677246,9.859999656677246,189300
2023-08-25,9.399999618530273,10.130000114440918,9.079999923706055,9.109999656677246,9.109999656677246,156900
2023-08-28,9.100000381469727,9.100000381469727,7.340000152587891,7.619999885559082,7.619999885559082,161100
2023-08-29,7.949999809265137,10.220000267028809,7.580999851226807,8.699999809265137,8.699999809265137,163400
2023-08-30,10.720000267028809,13.670000076293945,9.081000328063965,9.800000190734863,9.800000190734863,467100
2023-08-31,9.6899995803833,68.08000183105469,9.300000190734863,55.0,55.0,1710200
2023-09-01,33.0,53.75,25.010000228881836,41.36000061035156,41.36000061035156,1775000
2023-09-05,36.0,43.75299835205078,29.450000762939453,36.79999923706055,36.79999923706055,667200
2023-09-06,37.310001373291016,41.275001525878906,32.0,32.95000076293945,32.95000076293945,543100
2023-09-07,33.09000015258789,35.7400016784668,27.149999618530273,29.43000030517578,29.43000030517578,246000
2023-09-08,28.170000076293945,35.900001525878906,27.43000030517578,28.5,28.5,331200
2023-09-11,28.440000534057617,30.0,25.1200008392334,25.5,25.5,106400
2023-09-12,25.940000534057617,25.940000534057617,21.81999969482422,22.889999389648438,22.889999389648438,105200
2023-09-13,22.440000534057617,27.81999969482422,22.06100082397461,22.90999984741211,22.90999984741211,219200
2023-09-14,22.260000228881836,24.40999984741211,18.799999237060547,20.459999084472656,20.459999084472656,129100
2023-09-15,20.170000076293945,21.940000534057617,17.801000595092773,19.520000457763672,19.520000457763672,129200
2023-09-18,19.020000457763672,19.25,17.509000778198242,18.190000534057617,18.190000534057617,30500
2023-09-19,17.579999923706055,22.0,17.5,18.25,18.25,253700
2023-09-20,18.020000457763672,18.979999542236328,17.6299991607666,17.969999313354492,17.969999313354492,35700
2023-09-21,18.559999465942383,18.559999465942383,17.389999389648438,17.989999771118164,17.989999771118164,19000
2023-09-22,17.399999618530273,22.5,15.609999656677246,18.09000015258789,18.09000015258789,236800
2023-09-25,16.940000534057617,17.350000381469727,14.774999618530273,15.329999923706055,15.329999923706055,43700
2023-09-26,15.444000244140625,15.600000381469727,12.619999885559082,13.029999732971191,13.029999732971191,82800
2023-09-27,12.199999809265137,15.880000114440918,12.100000381469727,13.039999961853027,13.039999961853027,166700
2023-09-28,13.989999771118164,24.0,13.329999923706055,13.59000015258789,13.59000015258789,613200
2023-09-29,13.319999694824219,14.109999656677246,12.489999771118164,12.489999771118164,12.489999771118164,149200
2023-10-02,12.149999618530273,12.996000289916992,11.770000457763672,11.9399995803833,11.9399995803833,48500
2023-10-03,11.619999885559082,13.5,11.199999809265137,11.5,11.5,78200
2023-10-04,11.720000267028809,12.300000190734863,11.260000228881836,12.1899995803833,12.1899995803833,45500
2023-10-05,12.069999694824219,14.100000381469727,11.690999984741211,11.779999732971191,11.779999732971191,84700
2023-10-06,11.5,12.920000076293945,11.5,12.149999618530273,12.149999618530273,56900
2023-10-09,11.789999961853027,12.359999656677246,11.449999809265137,11.449999809265137,11.449999809265137,36200
2023-10-10,11.510000228881836,11.8100004196167,10.399999618530273,10.40999984741211,10.40999984741211,52300
2023-10-11,10.600000381469727,11.027999877929688,10.470000267028809,10.645000457763672,10.645000457763672,39900
2023-10-12,10.449999809265137,13.699999809265137,10.369999885559082,10.369999885559082,10.369999885559082,163300
2023-10-13,10.239999771118164,11.345999717712402,10.020000457763672,10.020000457763672,10.020000457763672,63300
2023-10-16,10.0,10.890000343322754,9.78499984741211,9.8100004196167,9.8100004196167,102100
2023-10-17,9.850000381469727,10.760000228881836,9.850000381469727,9.960000038146973,9.960000038146973,91800
2023-10-18,10.199999809265137,13.0,9.493000030517578,10.199999809265137,10.199999809265137,408500
2023-10-19,10.239999771118164,10.699999809265137,9.479999542236328,9.579999923706055,9.579999923706055,46400
2023-10-20,9.420000076293945,9.9399995803833,9.050000190734863,9.050000190734863,9.050000190734863,35800
2023-10-23,9.020000457763672,9.029999732971191,8.300000190734863,8.300000190734863,8.300000190734863,46600
2023-10-24,8.069999694824219,8.880000114440918,8.069999694824219,8.079999923706055,8.079999923706055,44900
2023-10-25,8.119999885559082,8.239999771118164,7.480000019073486,7.860000133514404,7.860000133514404,43900
2023-10-26,7.619999885559082,7.934999942779541,7.079999923706055,7.199999809265137,7.199999809265137,55400
2023-10-27,7.079999923706055,7.531000137329102,7.0,7.139999866485596,7.139999866485596,9700
2023-10-30,7.480000019073486,7.480000019073486,6.510000228881836,6.5920000076293945,6.5920000076293945,20100
2023-10-31,6.510000228881836,6.949999809265137,6.506999969482422,6.75,6.75,28600
2023-11-01,6.900000095367432,7.789999961853027,6.699999809265137,6.909999847412109,6.909999847412109,48900
2023-11-02,7.050000190734863,7.539999961853027,6.670000076293945,6.920000076293945,6.920000076293945,52700
2023-11-03,7.052000045776367,7.190000057220459,6.409999847412109,6.53000020980835,6.53000020980835,28400
2023-11-06,6.71999979019165,6.900000095367432,6.0,6.150000095367432,6.150000095367432,48900
2023-11-07,6.179999828338623,6.290999889373779,5.820000171661377,5.949999809265137,5.949999809265137,43300
2023-11-08,5.900000095367432,6.070000171661377,4.857999801635742,5.010000228881836,5.010000228881836,55600
2023-11-09,4.929999828338623,5.150000095367432,4.300000190734863,4.359000205993652,4.359000205993652,32500
2023-11-10,4.559999942779541,4.559999942779541,4.079999923706055,4.170000076293945,4.170000076293945,73000
2023-11-13,4.380000114440918,4.389999866485596,4.079999923706055,4.170000076293945,4.170000076293945,27300
2023-11-14,4.21999979019165,7.0,4.210000038146973,4.829999923706055,4.829999923706055,1291500
2023-11-15,4.360000133514404,5.159999847412109,4.28000020980835,4.559999942779541,4.559999942779541,115100
2023-11-16,4.599999904632568,4.599999904632568,3.8299999237060547,3.940000057220459,3.940000057220459,80700
2023-11-17,3.6500000953674316,3.9700000286102295,3.4600000381469727,3.5,3.5,88600
2023-11-20,3.5999999046325684,3.799999952316284,3.509999990463257,3.569999933242798,3.569999933242798,40000
2023-11-21,3.690000057220459,3.690000057220459,3.2730000019073486,3.4600000381469727,3.4600000381469727,61900
2023-11-22,3.5,3.609999895095825,3.359999895095825,3.4100000858306885,3.4100000858306885,22200
2023-11-24,3.5799999237060547,3.6500000953674316,3.4100000858306885,3.630000114440918,3.630000114440918,25000
2023-11-27,3.8499999046325684,3.8499999046325684,3.3399999141693115,3.549999952316284,3.549999952316284,90800
2023-11-28,3.4800000190734863,3.559999942779541,3.309999942779541,3.5,3.5,34000
2023-11-29,3.5,3.5769999027252197,3.299999952316284,3.5,3.5,199800
2023-11-30,4.650000095367432,5.300000190734863,3.5299999713897705,3.9700000286102295,3.9700000286102295,7175400
2023-12-01,3.619999885559082,3.940000057220459,3.299999952316284,3.4000000953674316,3.4000000953674316,541400
2023-12-04,3.380000114440918,4.150000095367432,3.3499999046325684,3.9800000190734863,3.9800000190734863,630800
2023-12-05,3.809999942779541,3.9800000190734863,3.4600000381469727,3.4700000286102295,3.4700000286102295,264700
2023-12-06,3.390000104904175,3.75,3.390000104904175,3.390000104904175,3.390000104904175,153600
2023-12-07,3.4100000858306885,4.099999904632568,3.4100000858306885,3.7100000381469727,3.7100000381469727,538600
2023-12-08,3.569999933242798,3.753999948501587,3.4200000762939453,3.430000066757202,3.430000066757202,189000
2023-12-11,3.440000057220459,3.9800000190734863,3.440000057220459,3.799999952316284,3.799999952316284,340500
2023-12-12,7.03000020980835,9.5,5.539999961853027,6.090000152587891,6.090000152587891,35600500
2023-12-13,5.079999923706055,6.380000114440918,4.71999979019165,6.289999961853027,6.289999961853027,1930000
2023-12-14,5.769999980926514,5.999000072479248,5.119999885559082,5.25,5.25,565500
2023-12-15,5.090000152587891,5.300000190734863,4.800000190734863,4.980000019073486,4.980000019073486,244300
2023-12-18,4.860000133514404,5.0970001220703125,4.263999938964844,4.320000171661377,4.320000171661377,255400
2023-12-19,4.510000228881836,4.677000045776367,4.329999923706055,4.579999923706055,4.579999923706055,119100
2023-12-20,4.809999942779541,5.21999979019165,4.420000076293945,4.760000228881836,4.760000228881836,333500
2023-12-21,4.900000095367432,4.959000110626221,4.300000190734863,4.440000057220459,4.440000057220459,197800
2023-12-22,4.400000095367432,4.599999904632568,4.269999980926514,4.550000190734863,4.550000190734863,164400
2023-12-26,4.489999771118164,4.599999904632568,4.4079999923706055,4.480000019073486,4.480000019073486,94600
2023-12-27,4.409999847412109,5.0,4.409999847412109,4.710000038146973,4.710000038146973,259300
2023-12-28,4.710000038146973,5.489999771118164,4.630000114440918,4.820000171661377,4.820000171661377,579800
2023-12-29,6.519999980926514,8.470000267028809,5.880000114440918,6.630000114440918,6.630000114440918,27669600
2024-01-02,5.079999923706055,5.659999847412109,4.800000190734863,4.800000190734863,4.800000190734863,721800
2024-01-03,4.929999828338623,5.5,4.809999942779541,5.340000152587891,5.340000152587891,391500
2024-01-04,5.230000019073486,5.429999828338623,5.050000190734863,5.119999885559082,5.119999885559082,172200
2024-01-05,5.269999980926514,5.361000061035156,5.0,5.090000152587891,5.090000152587891,131900
2024-01-08,5.460000038146973,5.539999961853027,4.900000095367432,5.159999847412109,5.159999847412109,465900
2024-01-09,5.099999904632568,5.340000152587891,5.039999961853027,5.28000020980835,5.28000020980835,149100
2024-01-10,5.369999885559082,6.300000190734863,5.230000019073486,6.119999885559082,6.119999885559082,600800
2024-01-11,6.119999885559082,6.340000152587891,5.269999980926514,5.400000095367432,5.400000095367432,342900
2024-01-12,5.309999942779541,5.480000019073486,5.070000171661377,5.179999828338623,5.179999828338623,190800
2024-01-16,5.079999923706055,5.195000171661377,4.440000057220459,4.590000152587891,4.590000152587891,240800
2024-01-17,4.860000133514404,4.860000133514404,4.500999927520752,4.550000190734863,4.550000190734863,57900
2024-01-18,4.53000020980835,4.599999904632568,4.349999904632568,4.449999809265137,4.449999809265137,134300
2024-01-19,4.25,4.300000190734863,3.880000114440918,4.0,4.0,165900
2024-01-22,4.050000190734863,4.099999904632568,3.859999895095825,4.03000020980835,4.03000020980835,71000
2024-01-23,3.950000047683716,4.089000225067139,3.8499999046325684,4.059999942779541,4.059999942779541,74900
2024-01-24,3.9800000190734863,4.039999961853027,3.9100000858306885,4.039999961853027,4.039999961853027,58100
2024-01-25,4.0,4.090000152587891,3.819999933242798,3.890000104904175,3.890000104904175,80000
2024-01-26,3.859999895095825,3.9800000190734863,3.859999895095825,3.9100000858306885,3.9100000858306885,27600
2024-01-29,3.890000104904175,4.059999942779541,3.8499999046325684,4.059999942779541,4.059999942779541,57200
2024-01-30,4.050000190734863,4.340000152587891,3.890000104904175,3.930000066757202,3.930000066757202,399500
2024-01-31,3.8499999046325684,3.9200000762939453,3.75,3.8499999046325684,3.8499999046325684,64600
2024-02-01,3.799999952316284,3.880000114440918,3.7100000381469727,3.740000009536743,3.740000009536743,65900
2024-02-02,3.740000009536743,3.75,3.630000114440918,3.7300000190734863,3.7300000190734863,22900
2024-02-05,3.7300000190734863,3.809999942779541,3.559999942779541,3.630000114440918,3.630000114440918,63400
2024-02-06,3.619999885559082,3.7899999618530273,3.619999885559082,3.700000047683716,3.700000047683716,74100
2024-02-07,3.640000104904175,3.7899999618530273,3.630000114440918,3.759999990463257,3.759999990463257,97300
2024-02-08,3.7300000190734863,3.880000114440918,3.700000047683716,3.8399999141693115,3.8399999141693115,72000
2024-02-09,3.8499999046325684,3.8499999046325684,3.5999999046325684,3.640000104904175,3.640000104904175,44000
2024-02-12,3.680000066757202,3.799999952316284,3.640000104904175,3.7100000381469727,3.7100000381469727,32500
2024-02-13,3.569999933242798,4.150000095367432,3.569999933242798,3.9000000953674316,3.9000000953674316,347900
2024-02-14,3.859999895095825,4.039999961853027,3.75,3.890000104904175,3.890000104904175,98800
2024-02-15,3.9000000953674316,3.9000000953674316,3.6530001163482666,3.759999990463257,3.759999990463257,70000
2024-02-16,3.759999990463257,3.8499999046325684,3.690000057220459,3.8299999237060547,3.8299999237060547,33100
2024-02-20,3.8299999237060547,4.150000095367432,3.799999952316284,4.0,4.0,250600
2024-02-21,3.9200000762939453,3.924999952316284,3.7200000286102295,3.7200000286102295,3.7200000286102295,46100
2024-02-22,3.7799999713897705,3.799999952316284,3.619999885559082,3.680000066757202,3.680000066757202,34900
2024-02-23,3.6600000858306885,3.7899999618530273,3.384000062942505,3.4600000381469727,3.4600000381469727,74400
2024-02-26,3.740000009536743,3.740000009536743,3.4700000286102295,3.4700000286102295,3.4700000286102295,37100
2024-02-27,3.569999933242798,3.680000066757202,3.5,3.6500000953674316,3.6500000953674316,28700
2024-02-28,3.5799999237060547,3.7300000190734863,3.2899999618530273,3.450000047683716,3.450000047683716,78700
2024-02-29,3.5199999809265137,3.5899999141693115,3.4000000953674316,3.490000009536743,3.490000009536743,25100
2024-03-01,3.4700000286102295,3.490000009536743,3.38700008392334,3.4100000858306885,3.4100000858306885,29200
2024-03-04,3.390000104904175,3.490000009536743,3.390000104904175,3.490000009536743,3.490000009536743,17900
2024-03-05,3.4800000190734863,3.490000009536743,3.3889999389648438,3.4200000762939453,3.4200000762939453,24900
2024-03-06,3.490000009536743,3.490000009536743,3.4000000953674316,3.4800000190734863,3.4800000190734863,38300
2024-03-07,3.490000009536743,4.099999904632568,3.380000114440918,3.950000047683716,3.950000047683716,1134300
2024-03-08,3.9000000953674316,4.079999923706055,3.630000114440918,3.7200000286102295,3.7200000286102295,147900
2024-03-11,3.6500000953674316,3.8359999656677246,3.609999895095825,3.7300000190734863,3.7300000190734863,53700
2024-03-12,3.809999942779541,3.8299999237060547,3.690000057220459,3.690000057220459,3.690000057220459,47300
2024-03-13,3.799999952316284,3.799999952316284,3.4800000190734863,3.7699999809265137,3.7699999809265137,70100
2024-03-14,3.7699999809265137,3.7699999809265137,3.5399999618530273,3.7300000190734863,3.7300000190734863,40300
2024-03-15,3.640000104904175,3.690000057220459,3.369999885559082,3.369999885559082,3.369999885559082,78600
2024-03-18,3.3399999141693115,3.369999885559082,3.0350000858306885,3.119999885559082,3.119999885559082,61400
2024-03-19,3.0799999237060547,3.2990000247955322,3.049999952316284,3.049999952316284,3.049999952316284,63000
2024-03-20,3.1500000953674316,3.240000009536743,3.059999942779541,3.2100000381469727,3.2100000381469727,43500
2024-03-21,3.140000104904175,3.2300000190734863,3.0899999141693115,3.0899999141693115,3.0899999141693115,16100
2024-03-22,3.0899999141693115,3.240000009536743,3.0799999237060547,3.140000104904175,3.140000104904175,19200
2024-03-25,3.0999999046325684,3.200000047683716,3.0999999046325684,3.174999952316284,3.174999952316284,10200
2024-03-26,3.1440000534057617,3.180000066757202,3.0999999046325684,3.1050000190734863,3.1050000190734863,10900
2024-03-27,3.190000057220459,3.190000057220459,2.950000047683716,3.0399999618530273,3.0399999618530273,59000
2024-03-28,3.052000045776367,3.490000009536743,3.049999952316284,3.4000000953674316,3.4000000953674316,367500
2024-04-01,3.380000114440918,3.640000104904175,3.180000066757202,3.180000066757202,3.180000066757202,261000
2024-04-02,5.127999782562256,5.449999809265137,3.299999952316284,3.369999885559082,3.369999885559082,16001400
2024-04-03,3.1600000858306885,3.200000047683716,3.009999990463257,3.0899999141693115,3.0899999141693115,887500
2024-04-04,3.059999942779541,3.5,2.990000009536743,3.240000009536743,3.240000009536743,443200
2024-04-05,3.3399999141693115,3.4200000762939453,3.059999942779541,3.109999895095825,3.109999895095825,224400
2024-04-08,3.119999885559082,3.1500000953674316,3.0,3.109999895095825,3.109999895095825,158600
2024-04-09,3.059999942779541,3.4179999828338623,3.059999942779541,3.299999952316284,3.299999952316284,229500
2024-04-10,3.2300000190734863,3.2300000190734863,3.059999942779541,3.119999885559082,3.119999885559082,90600
2024-04-11,3.190000057220459,3.259999990463257,3.109999895095825,3.1500000953674316,3.1500000953674316,41300
2024-04-12,3.1600000858306885,3.2100000381469727,3.0,3.009999990463257,3.009999990463257,82500
2024-04-15,3.0,3.0799999237060547,2.5999999046325684,2.6700000762939453,2.6700000762939453,85700
2024-04-16,2.5899999141693115,2.5899999141693115,2.305999994277954,2.430000066757202,2.430000066757202,42500
2024-04-17,2.4000000953674316,2.4600000381469727,2.3299999237060547,2.3499999046325684,2.3499999046325684,38400
2024-04-18,2.549999952316284,2.549999952316284,2.2799999713897705,2.4100000858306885,2.4100000858306885,55400
2024-04-19,2.4800000190734863,2.4800000190734863,2.2899999618530273,2.3499999046325684,2.3499999046325684,14700
2024-04-22,2.4000000953674316,2.4000000953674316,2.140000104904175,2.2200000286102295,2.2200000286102295,62200
2024-04-23,2.3299999237060547,2.3299999237060547,2.180000066757202,2.2699999809265137,2.2699999809265137,26800
2024-04-24,2.4100000858306885,2.4100000858306885,2.2699999809265137,2.369999885559082,2.369999885559082,28100
2024-04-25,2.309999942779541,2.690000057220459,2.2679998874664307,2.5299999713897705,2.5299999713897705,180900
2024-04-26,2.4600000381469727,2.6500000953674316,2.380000114440918,2.390000104904175,2.390000104904175,65600
2024-04-29,2.4100000858306885,2.5450000762939453,2.380000114440918,2.4100000858306885,2.4100000858306885,35200
2024-04-30,2.369999885559082,2.5399999618530273,2.369999885559082,2.4100000858306885,2.4100000858306885,9900
2024-05-01,2.380000114440918,2.4800000190734863,2.299999952316284,2.4100000858306885,2.4100000858306885,24400
2024-05-02,2.3499999046325684,2.4700000286102295,2.3499999046325684,2.4700000286102295,2.4700000286102295,15700
2024-05-03,2.369999885559082,2.4000000953674316,2.2799999713897705,2.299999952316284,2.299999952316284,44600
2024-05-06,2.3299999237060547,2.369999885559082,2.1600000858306885,2.1600000858306885,2.1600000858306885,49100
2024-05-07,2.140000104904175,2.2100000381469727,1.9500000476837158,2.0399999618530273,2.0399999618530273,52500
2024-05-08,2.0899999141693115,2.119999885559082,2.049999952316284,2.0999999046325684,2.0999999046325684,13500
2024-05-09,2.009999990463257,2.0899999141693115,2.0,2.069999933242798,2.069999933242798,16400
2024-05-10,2.0999999046325684,2.240000009536743,2.0399999618530273,2.069999933242798,2.069999933242798,32700
2024-05-13,2.0980000495910645,2.128999948501587,2.049999952316284,2.059999942779541,2.059999942779541,21800
2024-05-14,2.0999999046325684,2.25,2.0999999046325684,2.200000047683716,2.200000047683716,54600
2024-05-15,2.180000066757202,2.2249999046325684,1.9700000286102295,2.049999952316284,2.049999952316284,24600
2024-05-16,2.049999952316284,2.1419999599456787,1.9450000524520874,2.009999990463257,2.009999990463257,48600
2024-05-17,2.053999900817871,2.059999942779541,2.0,2.009999990463257,2.009999990463257,18700
2024-05-20,2.0250000953674316,2.119999885559082,2.013000011444092,2.0899999141693115,2.0899999141693115,19300
2024-05-21,2.059999942779541,2.2200000286102295,2.049999952316284,2.0799999237060547,2.0799999237060547,43800
2024-05-22,2.109999895095825,2.190000057220459,2.0799999237060547,2.109999895095825,2.109999895095825,26800
2024-05-23,2.0799999237060547,2.0999999046325684,2.0,2.069999933242798,2.069999933242798,16400
2024-05-24,2.0399999618530273,2.059999942779541,2.0199999809265137,2.0299999713897705,2.0299999713897705,12200
2024-05-28,2.059999942779541,2.059999942779541,1.9700000286102295,2.009999990463257,2.009999990463257,26800
2024-05-29,2.0199999809265137,2.0199999809265137,1.9600000381469727,1.9900000095367432,1.9900000095367432,15800
2024-05-30,2.0,2.0,1.9500000476837158,1.9500000476837158,1.9500000476837158,12300
2024-05-31,1.9600000381469727,2.0,1.9199999570846558,1.9199999570846558,1.9199999570846558,20000
2024-06-03,2.0,2.005000114440918,1.9500000476837158,1.9900000095367432,1.9900000095367432,8800
2024-06-04,1.9700000286102295,1.9700000286102295,1.909999966621399,1.909999966621399,1.909999966621399,15000
2024-06-05,1.9700000286102295,2.009999990463257,1.9500000476837158,2.009999990463257,2.009999990463257,53100
2024-06-06,1.9900000095367432,2.009999990463257,1.9259999990463257,1.937999963760376,1.937999963760376,14600
2024-06-07,1.9600000381469727,1.968999981880188,1.909999966621399,1.9299999475479126,1.9299999475479126,22100
2024-06-10,1.940000057220459,1.9700000286102295,1.909999966621399,1.909999966621399,1.909999966621399,9400
2024-06-11,1.9199999570846558,1.9800000190734863,1.899999976158142,1.899999976158142,1.899999976158142,99400
2024-06-12,1.9229999780654907,1.9500000476837158,1.8799999952316284,1.9199999570846558,1.9199999570846558,28600
2024-06-13,1.899999976158142,1.899999976158142,1.649999976158142,1.7799999713897705,1.7799999713897705,64500
2024-06-14,1.7599999904632568,1.7699999809265137,1.559999942779541,1.6200000047683716,1.6200000047683716,75200
2024-06-17,1.690000057220459,1.690000057220459,1.559999942779541,1.559999942779541,1.559999942779541,40300
2024-06-18,1.559999942779541,1.559999942779541,1.440000057220459,1.440000057220459,1.440000057220459,64800
2024-06-20,1.440000057220459,1.5700000524520874,1.440000057220459,1.4800000190734863,1.4800000190734863,79400
2024-06-21,1.5099999904632568,1.5800000429153442,1.350000023841858,1.399999976158142,1.399999976158142,41200
2024-06-24,1.409999966621399,1.4800000190734863,1.38100004196167,1.409999966621399,1.409999966621399,12900
2024-06-25,1.4299999475479126,1.5,1.409999966621399,1.4359999895095825,1.4359999895095825,22500
2024-06-26,1.4299999475479126,1.434999942779541,1.3700000047683716,1.399999976158142,1.399999976158142,30849