Date,Open,High,Low,Close,Adj Close,Volume
2020-09-02,2400.0,2400.0,2316.0,2316.0,2316.0,3
2020-09-03,2332.800048828125,2332.800048828125,2325.60009765625,2325.60009765625,2325.60009765625,112
2020-09-04,2328.0,2342.39990234375,2325.60009765625,2337.60009765625,2337.60009765625,0
2020-09-08,2337.60009765625,2337.60009765625,2337.60009765625,2337.60009765625,2337.60009765625,0
2020-09-09,2335.199951171875,2337.60009765625,2330.39990234375,2337.60009765625,2337.60009765625,35
2020-09-10,2340.0,2340.0,2330.39990234375,2340.0,2340.0,6096
2020-09-11,2332.800048828125,2354.39990234375,2332.800048828125,2335.199951171875,2335.199951171875,44
2020-09-14,2335.199951171875,2340.0,2328.0,2340.0,2340.0,1419
2020-09-15,2400.0,2565.60009765625,2330.39990234375,2330.39990234375,2330.39990234375,360
2020-09-16,2332.800048828125,2332.800048828125,2330.39990234375,2332.800048828125,2332.800048828125,319
2020-09-17,2337.60009765625,2340.0,2332.800048828125,2337.60009765625,2337.60009765625,4546
2020-09-18,2362.800048828125,2362.800048828125,2335.199951171875,2344.800048828125,2344.800048828125,953
2020-09-21,2337.360107421875,2344.800048828125,2337.360107421875,2344.800048828125,2344.800048828125,2282
2020-09-22,2342.39990234375,2342.39990234375,2340.0,2340.0,2340.0,413
2020-09-23,2340.0,2344.800048828125,2340.0,2342.39990234375,2342.39990234375,2144
2020-09-24,2340.0,2342.39990234375,2340.0,2340.0,2340.0,1313
2020-09-25,2340.0,2342.39990234375,2340.0,2340.0,2340.0,689
2020-09-28,2340.0,2342.39990234375,2340.0,2342.39990234375,2342.39990234375,5
2020-09-29,2342.39990234375,2352.0,2342.39990234375,2344.800048828125,2344.800048828125,3458
2020-09-30,2344.800048828125,2376.0,2340.0,2354.39990234375,2354.39990234375,2540
2020-10-01,2352.0,2354.39990234375,2342.39990234375,2344.800048828125,2344.800048828125,873
2020-10-02,2340.0,2342.39990234375,2340.0,2340.0,2340.0,1486
2020-10-05,2352.0,2352.0,2352.0,2352.0,2352.0,0
2020-10-06,2344.800048828125,2344.800048828125,2342.39990234375,2342.39990234375,2342.39990234375,69
2020-10-07,2344.800048828125,2344.800048828125,2344.800048828125,2344.800048828125,2344.800048828125,5
2020-10-08,2342.39990234375,2344.800048828125,2342.39990234375,2344.800048828125,2344.800048828125,86
2020-10-09,2342.39990234375,2342.39990234375,2337.60009765625,2337.60009765625,2337.60009765625,99
2020-10-12,2340.0,2343.60009765625,2340.0,2342.39990234375,2342.39990234375,15
2020-10-13,2330.39990234375,2335.199951171875,2328.0,2335.199951171875,2335.199951171875,639
2020-10-14,2335.199951171875,2335.199951171875,2335.199951171875,2335.199951171875,2335.199951171875,1298
2020-10-15,2335.199951171875,2335.199951171875,2332.800048828125,2332.800048828125,2332.800048828125,440
2020-10-16,2335.199951171875,2349.60009765625,2335.199951171875,2335.199951171875,2335.199951171875,60
2020-10-19,2335.199951171875,2347.199951171875,2335.199951171875,2335.199951171875,2335.199951171875,334
2020-10-20,2335.199951171875,2335.199951171875,2335.199951171875,2335.199951171875,2335.199951171875,23
2020-10-21,2335.199951171875,2335.199951171875,2335.199951171875,2335.199951171875,2335.199951171875,0
2020-10-22,2330.39990234375,2332.800048828125,2323.199951171875,2332.800048828125,2332.800048828125,863
2020-10-23,2332.800048828125,2332.800048828125,2323.199951171875,2328.0,2328.0,10
2020-10-26,2323.199951171875,2340.0,2323.199951171875,2340.0,2340.0,480
2020-10-27,2323.199951171875,2328.0,2323.199951171875,2324.39990234375,2324.39990234375,40
2020-10-28,2323.199951171875,2330.39990234375,2320.800048828125,2330.39990234375,2330.39990234375,673
2020-10-29,2323.199951171875,2328.0,2318.159912109375,2320.800048828125,2320.800048828125,521
2020-10-30,2323.199951171875,2323.199951171875,2318.39990234375,2318.39990234375,2318.39990234375,419
2020-11-02,2328.0,2328.0,2316.0,2316.0,2316.0,84
2020-11-03,2318.39990234375,2328.0,2316.0,2318.39990234375,2318.39990234375,98
2020-11-04,2320.800048828125,2328.0,2320.800048828125,2328.0,2328.0,34
2020-11-05,2328.0,2330.39990234375,2328.0,2330.39990234375,2330.39990234375,13
2020-11-06,2325.1201171875,2325.1201171875,2325.1201171875,2325.1201171875,2325.1201171875,2
2020-11-09,2330.39990234375,2332.800048828125,2330.39990234375,2330.39990234375,2330.39990234375,43
2020-11-10,2328.0,2328.0,2328.0,2328.0,2328.0,31
2020-11-11,2328.0,2332.800048828125,2328.0,2328.0,2328.0,43
2020-11-12,2328.0,2332.800048828125,2328.0,2332.800048828125,2332.800048828125,43
2020-11-13,2332.800048828125,2332.800048828125,2332.800048828125,2332.800048828125,2332.800048828125,31
2020-11-16,2335.199951171875,2337.60009765625,2335.199951171875,2335.199951171875,2335.199951171875,445
2020-11-17,2335.199951171875,2342.39990234375,2334.0,2340.0,2340.0,2357
2020-11-18,2344.800048828125,2347.199951171875,2335.199951171875,2347.199951171875,2347.199951171875,535
2020-11-19,2335.199951171875,2344.800048828125,2335.199951171875,2344.800048828125,2344.800048828125,12
2020-11-20,2332.800048828125,2344.800048828125,2332.800048828125,2335.199951171875,2335.199951171875,30
2020-11-23,2335.199951171875,2342.39990234375,2332.800048828125,2335.199951171875,2335.199951171875,236
2020-11-24,2332.800048828125,2344.800048828125,2332.800048828125,2344.800048828125,2344.800048828125,7
2020-11-25,2332.800048828125,2344.800048828125,2332.800048828125,2344.800048828125,2344.800048828125,9
2020-11-27,2347.199951171875,2354.39990234375,2347.199951171875,2354.39990234375,2354.39990234375,50
2020-11-30,2352.0,2352.0,2342.39990234375,2352.0,2352.0,3
2020-12-01,2352.0,2354.39990234375,2344.800048828125,2352.0,2352.0,39
2020-12-02,2354.39990234375,2359.199951171875,2353.199951171875,2354.39990234375,2354.39990234375,449
2020-12-03,2354.39990234375,2364.0,2354.39990234375,2361.60009765625,2361.60009765625,85
2020-12-04,2356.800048828125,2359.199951171875,2356.800048828125,2359.199951171875,2359.199951171875,13
2020-12-07,2374.800048828125,2376.0,2352.0,2354.39990234375,2354.39990234375,327
2020-12-08,2354.39990234375,2388.0,2354.39990234375,2364.0,2364.0,91
2020-12-09,2364.0,2388.0,2364.0,2380.800048828125,2380.800048828125,185
2020-12-10,2380.800048828125,2388.0,2371.199951171875,2378.39990234375,2378.39990234375,67
2020-12-11,2388.0,2397.60009765625,2376.0,2390.39990234375,2390.39990234375,951
2020-12-14,2395.919921875,2397.60009765625,2376.0,2397.60009765625,2397.60009765625,91
2020-12-15,2388.0,2397.60009765625,2356.800048828125,2395.199951171875,2395.199951171875,1065
2020-12-16,2395.199951171875,2404.800048828125,2376.0,2400.0,2400.0,739
2020-12-17,2400.0,2400.0,2392.800048828125,2400.0,2400.0,455
2020-12-18,2400.0,2402.39990234375,2395.199951171875,2400.0,2400.0,978
2020-12-21,2395.199951171875,2404.800048828125,2395.199951171875,2400.0,2400.0,270
2020-12-22,2400.0,2404.800048828125,2400.0,2400.0,2400.0,527
2020-12-23,2400.0,2404.800048828125,2390.39990234375,2402.39990234375,2402.39990234375,515
2020-12-24,2402.39990234375,2404.800048828125,2400.0,2400.0,2400.0,478
2020-12-28,2407.199951171875,2412.0,2395.199951171875,2395.199951171875,2395.199951171875,120
2020-12-29,2395.199951171875,2397.60009765625,2356.800048828125,2395.199951171875,2395.199951171875,459
2020-12-30,2352.0,2400.0,2352.0,2392.800048828125,2392.800048828125,83
2020-12-31,2400.0,2419.199951171875,2376.0,2400.0,2400.0,668
2021-01-04,2407.199951171875,2426.39990234375,2407.199951171875,2419.199951171875,2419.199951171875,253
2021-01-05,2419.199951171875,2419.199951171875,2400.0,2414.39990234375,2414.39990234375,175
2021-01-06,2419.199951171875,2433.60009765625,2404.800048828125,2404.800048828125,2404.800048828125,142
2021-01-07,2407.199951171875,2431.199951171875,2380.800048828125,2416.800048828125,2416.800048828125,971
2021-01-08,2424.0,2460.0,2404.800048828125,2424.0,2424.0,297
2021-01-11,2868.0,2964.0,2738.39990234375,2880.0,2880.0,37122
2021-01-12,2817.60009765625,2832.0,2762.39990234375,2784.0,2784.0,12895
2021-01-13,2792.39990234375,2829.60009765625,2762.39990234375,2796.0,2796.0,12731
2021-01-14,2868.0,2868.0,2820.0,2856.0,2856.0,8906
2021-01-15,2856.0,2866.56005859375,2701.199951171875,2846.39990234375,2846.39990234375,6058
2021-01-19,2844.0,2844.0,2721.60009765625,2793.60009765625,2793.60009765625,4798
2021-01-20,2772.0,2784.0,2714.39990234375,2748.0,2748.0,2835
2021-01-21,2728.800048828125,2736.0,2640.0,2671.199951171875,2671.199951171875,4067
2021-01-22,2661.60009765625,2688.0,2642.39990234375,2676.0,2676.0,2867
2021-01-25,2745.60009765625,2764.800048828125,2712.0,2740.800048828125,2740.800048828125,8304
2021-01-26,3074.39990234375,3204.0,2954.39990234375,3175.199951171875,3175.199951171875,21847
2021-01-27,3300.0,3597.60009765625,3007.199951171875,3120.0,3120.0,18687
2021-01-28,3837.60009765625,4200.0,3480.0,3703.199951171875,3703.199951171875,66581
2021-01-29,4874.39990234375,4956.0,4096.7998046875,4428.0,4428.0,61277
2021-02-01,4840.7998046875,4980.0,4560.0,4598.39990234375,4598.39990234375,27229
2021-02-02,4572.0,4596.0,4202.39990234375,4267.2001953125,4267.2001953125,17488
2021-02-03,4221.35986328125,4440.0,3876.0,3888.0,3888.0,20163
2021-02-04,3998.39990234375,4281.60009765625,3938.39990234375,3991.199951171875,3991.199951171875,12001
2021-02-05,4117.2001953125,4500.0,4060.800048828125,4142.39990234375,4142.39990234375,15762
2021-02-08,4243.2001953125,4440.0,4176.0,4197.60009765625,4197.60009765625,9563
2021-02-09,4200.0,4228.7998046875,3984.0,4053.60009765625,4053.60009765625,8943
2021-02-10,4012.800048828125,4200.0,3890.39990234375,3931.199951171875,3931.199951171875,8496
2021-02-11,3945.60009765625,3969.60009765625,3744.0,3789.60009765625,3789.60009765625,7734
2021-02-12,3734.39990234375,3844.800048828125,3648.0,3739.199951171875,3739.199951171875,5028
2021-02-16,3900.0,4195.2001953125,3852.0,4060.800048828125,4060.800048828125,9949
2021-02-17,4135.2001953125,4408.7998046875,4032.0,4276.7998046875,4276.7998046875,10459
2021-02-18,4137.60009765625,4288.7998046875,4044.0,4120.7998046875,4120.7998046875,5079
2021-02-19,4137.60009765625,4284.0,4062.0,4104.0,4104.0,5148
2021-02-22,4262.39990234375,4494.72021484375,4216.7998046875,4228.7998046875,4228.7998046875,9861
2021-02-23,4027.199951171875,4053.60009765625,3614.39990234375,3744.0,3744.0,12590
2021-02-24,3789.60009765625,3856.800048828125,3684.0,3698.39990234375,3698.39990234375,5741
2021-02-25,3724.800048828125,3768.0,3432.0,3600.0,3600.0,8072
2021-02-26,3571.199951171875,3571.199951171875,3314.39990234375,3381.60009765625,3381.60009765625,7628
2021-03-01,3552.0,3672.0,3480.0,3576.0,3576.0,5426
2021-03-02,3600.0,3600.0,3372.0,3400.800048828125,3400.800048828125,3645
2021-03-03,3424.800048828125,3477.60009765625,3048.0,3067.199951171875,3067.199951171875,7107
2021-03-04,3084.0,3117.60009765625,2745.60009765625,2762.39990234375,2762.39990234375,11606
2021-03-05,2916.0,2918.39990234375,2534.39990234375,2856.0,2856.0,12814
2021-03-08,2838.719970703125,2985.60009765625,2700.0,2736.0,2736.0,4430
2021-03-09,2875.199951171875,2980.800048828125,2827.199951171875,2920.800048828125,2920.800048828125,5052
2021-03-10,3002.39990234375,3010.320068359375,2808.0,2904.0,2904.0,7383
2021-03-11,2940.0,3324.0,2920.800048828125,3206.39990234375,3206.39990234375,6140
2021-03-12,3124.800048828125,3360.0,3085.199951171875,3309.60009765625,3309.60009765625,5154
2021-03-15,3276.0,3283.199951171875,3096.0,3199.199951171875,3199.199951171875,3802
2021-03-16,3336.0,3384.0,3124.800048828125,3168.0,3168.0,4298
2021-03-17,3100.800048828125,3228.0,3032.39990234375,3153.60009765625,3153.60009765625,3976
2021-03-18,3120.0,3168.0,3060.0,3079.199951171875,3079.199951171875,2517
2021-03-19,3043.199951171875,3091.199951171875,3002.39990234375,3038.39990234375,3038.39990234375,2422
2021-03-22,3024.0,3036.0,2894.39990234375,2944.800048828125,2944.800048828125,3231
2021-03-23,2928.0,2978.39990234375,2923.199951171875,2930.39990234375,2930.39990234375,2712
2021-03-24,2949.60009765625,2983.199951171875,2860.800048828125,2875.199951171875,2875.199951171875,4354
2021-03-25,2779.199951171875,2846.39990234375,2745.60009765625,2786.39990234375,2786.39990234375,4080
2021-03-26,2887.199951171875,2925.60009765625,2784.0,2925.60009765625,2925.60009765625,2824
2021-03-29,2901.360107421875,2997.60009765625,2856.0,2882.39990234375,2882.39990234375,1665
2021-03-30,2880.0,2918.639892578125,2810.39990234375,2853.60009765625,2853.60009765625,1507
2021-03-31,2944.800048828125,3000.0,2882.39990234375,2894.39990234375,2894.39990234375,1753
2021-04-01,2966.39990234375,3069.60009765625,2935.199951171875,2976.0,2976.0,1893
2021-04-05,3028.800048828125,3105.60009765625,2959.199951171875,2973.60009765625,2973.60009765625,1486
2021-04-06,3264.0,3393.60009765625,3184.800048828125,3271.199951171875,3271.199951171875,12882
2021-04-07,3288.0,3484.800048828125,3288.0,3367.199951171875,3367.199951171875,5640
2021-04-08,3367.199951171875,3633.60009765625,3367.199951171875,3566.39990234375,3566.39990234375,5806
2021-04-09,3686.39990234375,3702.9599609375,3379.199951171875,3597.60009765625,3597.60009765625,5418
2021-04-12,3523.199951171875,3578.39990234375,3072.0,3136.800048828125,3136.800048828125,10040
2021-04-13,2992.800048828125,3146.39990234375,2991.60009765625,3019.199951171875,3019.199951171875,4951
2021-04-14,3038.39990234375,3117.60009765625,2788.800048828125,2805.60009765625,2805.60009765625,8642
2021-04-15,2868.0,3024.0,2844.0,2966.39990234375,2966.39990234375,5041
2021-04-16,2971.199951171875,2971.199951171875,2846.39990234375,2860.800048828125,2860.800048828125,2465
2021-04-19,2880.0,2904.0,2709.60009765625,2772.0,2772.0,2930
2021-04-20,2714.39990234375,2752.800048828125,2660.39990234375,2702.39990234375,2702.39990234375,2481
2021-04-21,2702.39990234375,2834.39990234375,2671.199951171875,2824.800048828125,2824.800048828125,2313
2021-04-22,2824.800048828125,2932.800048828125,2810.39990234375,2848.800048828125,2848.800048828125,3010
2021-04-23,2866.56005859375,2976.0,2866.56005859375,2944.800048828125,2944.800048828125,1698
2021-04-26,2925.60009765625,2942.39990234375,2856.0,2884.800048828125,2884.800048828125,1570
2021-04-27,2901.60009765625,2916.0,2822.39990234375,2836.800048828125,2836.800048828125,1019
2021-04-28,2820.0,2904.0,2820.0,2892.0,2892.0,1218
2021-04-29,2942.39990234375,2942.39990234375,2805.60009765625,2817.60009765625,2817.60009765625,1115
2021-04-30,2822.39990234375,2860.800048828125,2805.60009765625,2815.199951171875,2815.199951171875,1388
2021-05-03,2820.0,2827.199951171875,2764.800048828125,2793.60009765625,2793.60009765625,1308
2021-05-04,2772.0,2796.0,2714.39990234375,2772.0,2772.0,1617
2021-05-05,2784.0,2844.0,2772.0,2839.199951171875,2839.199951171875,648
2021-05-06,2792.159912109375,2827.199951171875,2743.199951171875,2752.800048828125,2752.800048828125,978
2021-05-07,2740.800048828125,2772.0,2618.39990234375,2700.0,2700.0,2863
2021-05-10,2820.0,2820.0,2606.39990234375,2620.800048828125,2620.800048828125,4311
2021-05-11,2541.60009765625,2642.39990234375,2500.800048828125,2628.0,2628.0,4255
2021-05-12,2661.60009765625,2676.0,2548.800048828125,2623.199951171875,2623.199951171875,2075
2021-05-13,2596.800048828125,2634.9599609375,2551.199951171875,2613.60009765625,2613.60009765625,1920
2021-05-14,2601.60009765625,2712.0,2590.800048828125,2656.800048828125,2656.800048828125,1811
2021-05-17,2654.39990234375,2680.800048828125,2623.199951171875,2649.60009765625,2649.60009765625,691
2021-05-18,2647.199951171875,2702.39990234375,2630.39990234375,2649.60009765625,2649.60009765625,1358
2021-05-19,2637.60009765625,2637.60009765625,2580.0,2606.39990234375,2606.39990234375,1193
2021-05-20,2616.0,2640.0,2604.0,2611.199951171875,2611.199951171875,1414
2021-05-21,2611.199951171875,2611.199951171875,2578.56005859375,2599.199951171875,2599.199951171875,1226
2021-05-24,2623.199951171875,2786.39990234375,2584.800048828125,2680.800048828125,2680.800048828125,1761
2021-05-25,2688.0,2832.0,2676.0,2829.60009765625,2829.60009765625,3871
2021-05-26,2879.0400390625,2964.0,2812.800048828125,2880.0,2880.0,3320
2021-05-27,3177.1201171875,3179.280029296875,2954.39990234375,3004.800048828125,3004.800048828125,5334
2021-05-28,3016.800048828125,3096.0,2965.679931640625,3033.60009765625,3033.60009765625,1636
2021-06-01,3050.39990234375,3072.0,2911.199951171875,2949.60009765625,2949.60009765625,2256
2021-06-02,3019.199951171875,3129.60009765625,2946.0,3048.0,3048.0,2034
2021-06-03,3036.0,3235.199951171875,2976.0,3172.800048828125,3172.800048828125,4237
2021-06-04,3201.60009765625,3384.0,3201.60009765625,3364.800048828125,3364.800048828125,4369
2021-06-07,3355.199951171875,3511.199951171875,3177.60009765625,3242.39990234375,3242.39990234375,6336
2021-06-08,3273.60009765625,3345.60009765625,3141.60009765625,3211.199951171875,3211.199951171875,2245
2021-06-09,3300.0,3331.199951171875,3076.800048828125,3211.199951171875,3211.199951171875,3067
2021-06-10,3211.199951171875,3300.0,3108.0,3273.60009765625,3273.60009765625,1992
2021-06-11,3276.0,3314.39990234375,3222.0,3292.800048828125,3292.800048828125,1037
2021-06-14,3264.0,3391.199951171875,3146.39990234375,3177.60009765625,3177.60009765625,1898
2021-06-15,3196.800048828125,3232.800048828125,3144.0,3180.0,3180.0,1468
2021-06-16,3144.0,3161.760009765625,3038.39990234375,3081.60009765625,3081.60009765625,1746
2021-06-17,3033.60009765625,3064.800048828125,2988.0,3016.800048828125,3016.800048828125,2130
2021-06-18,3024.0,3081.360107421875,2990.39990234375,3012.0,3012.0,1402
2021-06-21,3026.39990234375,3400.800048828125,2918.39990234375,3223.199951171875,3223.199951171875,3646
2021-06-22,3360.0,3360.0,3244.800048828125,3300.0,3300.0,1872
2021-06-23,3348.0,3652.800048828125,3348.0,3573.60009765625,3573.60009765625,4440
2021-06-24,3696.0,3931.199951171875,3468.0,3580.800048828125,3580.800048828125,9043
2021-06-25,4135.2001953125,4195.2001953125,3660.0,3830.39990234375,3830.39990234375,13998
2021-06-28,4005.60009765625,4104.0,3844.800048828125,3969.60009765625,3969.60009765625,6853
2021-06-29,3888.0,3909.60009765625,3727.199951171875,3808.800048828125,3808.800048828125,5198
2021-06-30,3777.60009765625,3828.0,3708.0,3739.199951171875,3739.199951171875,3519
2021-07-01,3787.199951171875,3952.800048828125,3720.0,3751.199951171875,3751.199951171875,2237
2021-07-02,3780.0,3816.0,3554.39990234375,3566.39990234375,3566.39990234375,2680
2021-07-06,3540.0,3727.199951171875,3410.39990234375,3494.39990234375,3494.39990234375,3505
2021-07-07,3624.0,3636.0,3495.60009765625,3554.39990234375,3554.39990234375,1709
2021-07-08,3468.0,3676.800048828125,3427.199951171875,3508.800048828125,3508.800048828125,3833
2021-07-09,3588.0,3640.800048828125,3506.39990234375,3609.60009765625,3609.60009765625,3267
2021-07-12,3624.0,3624.47998046875,3456.0,3460.800048828125,3460.800048828125,3130
2021-07-13,3463.199951171875,3537.60009765625,3139.199951171875,3331.199951171875,3331.199951171875,6244
2021-07-14,3288.0,3327.60009765625,3144.0,3184.800048828125,3184.800048828125,4035
2021-07-15,3199.199951171875,3302.39990234375,2922.0,2976.0,2976.0,5982
2021-07-16,3024.0,3331.199951171875,3024.0,3182.39990234375,3182.39990234375,5657
2021-07-19,3364.800048828125,3456.0,3195.60009765625,3268.800048828125,3268.800048828125,6745
2021-07-20,3405.60009765625,3405.60009765625,3278.39990234375,3319.199951171875,3319.199951171875,3902
2021-07-21,3439.199951171875,3525.60009765625,3288.0,3307.199951171875,3307.199951171875,5841
2021-07-22,4041.60009765625,4080.0,3098.39990234375,3355.199951171875,3355.199951171875,38618
2021-07-23,3132.0,3607.199951171875,3004.800048828125,3556.800048828125,3556.800048828125,27075
2021-07-26,3492.0,3518.39990234375,3228.0,3312.0,3312.0,16027
2021-07-27,3283.199951171875,3300.0,2457.60009765625,2748.0,2748.0,26878
2021-07-28,2858.39990234375,2990.39990234375,2676.0,2923.199951171875,2923.199951171875,14622
2021-07-29,3000.0,3002.39990234375,2784.0,2808.0,2808.0,5509
2021-07-30,2797.919921875,2985.60009765625,2797.919921875,2899.199951171875,2899.199951171875,7685
2021-08-02,2904.0,3259.199951171875,2810.39990234375,3216.0,3216.0,11087
2021-08-03,3141.60009765625,3188.39990234375,2887.199951171875,2935.199951171875,2935.199951171875,8175
2021-08-04,2944.800048828125,3013.199951171875,2880.0,2983.199951171875,2983.199951171875,3870
2021-08-05,2968.800048828125,3040.800048828125,2923.199951171875,2942.39990234375,2942.39990234375,3689
2021-08-06,2928.0,2980.800048828125,2817.60009765625,2851.199951171875,2851.199951171875,3734
2021-08-09,2851.199951171875,2920.800048828125,2803.43994140625,2853.60009765625,2853.60009765625,3770
2021-08-10,2856.0,3033.60009765625,2818.080078125,3024.0,3024.0,6369
2021-08-11,2976.0,3024.0,2834.39990234375,2920.800048828125,2920.800048828125,6396
2021-08-12,2857.199951171875,2865.60009765625,2695.199951171875,2726.39990234375,2726.39990234375,6954
2021-08-13,2726.39990234375,2803.199951171875,2592.0,2628.0,2628.0,6300
2021-08-16,2580.0,2580.0,2280.0,2380.800048828125,2380.800048828125,15620
2021-08-17,2489.52001953125,2515.199951171875,2311.199951171875,2515.199951171875,2515.199951171875,17024
2021-08-18,2520.0,2529.60009765625,2424.0,2445.60009765625,2445.60009765625,4940
2021-08-19,2400.0,2436.0,2260.800048828125,2268.0,2268.0,5650
2021-08-20,2295.60009765625,2352.0,2196.0,2212.800048828125,2212.800048828125,6784
2021-08-23,2203.199951171875,2253.60009765625,2131.199951171875,2179.199951171875,2179.199951171875,8195
2021-08-24,2239.199951171875,2371.199951171875,2196.0,2335.199951171875,2335.199951171875,6408
2021-08-25,2306.39990234375,2349.60009765625,2208.0,2210.39990234375,2210.39990234375,5079
2021-08-26,2196.0,2280.0,2088.0,2155.199951171875,2155.199951171875,6496
2021-08-27,2208.0,2373.60009765625,2208.0,2282.39990234375,2282.39990234375,10002
2021-08-30,2304.0,2364.0,2222.39990234375,2280.0,2280.0,4865
2021-08-31,2289.60009765625,2428.800048828125,2280.0,2421.60009765625,2421.60009765625,5898
2021-09-01,2378.39990234375,2438.39990234375,2318.39990234375,2424.0,2424.0,6268
2021-09-02,2402.39990234375,2469.60009765625,2332.800048828125,2361.60009765625,2361.60009765625,8195
2021-09-03,2371.199951171875,2632.800048828125,2332.800048828125,2601.60009765625,2601.60009765625,16695
2021-09-07,2640.0,2640.0,2196.0,2203.199951171875,2203.199951171875,27045
2021-09-08,2232.0,2265.360107421875,2136.0,2143.199951171875,2143.199951171875,9446
2021-09-09,2198.39990234375,2251.199951171875,2167.199951171875,2208.0,2208.0,6337
2021-09-10,2220.0,2241.60009765625,2148.0,2150.39990234375,2150.39990234375,5061
2021-09-13,2150.39990234375,2193.60009765625,2112.0,2191.199951171875,2191.199951171875,7088
2021-09-14,2162.39990234375,2257.199951171875,2136.0,2184.0,2184.0,6841
2021-09-15,2167.199951171875,2270.39990234375,2167.199951171875,2222.39990234375,2222.39990234375,7528
2021-09-16,2241.60009765625,2448.0,2239.199951171875,2404.800048828125,2404.800048828125,12680
2021-09-17,2428.800048828125,2618.39990234375,2359.199951171875,2589.60009765625,2589.60009765625,44040
2021-09-20,2484.0,2553.60009765625,2424.0,2488.800048828125,2488.800048828125,13970
2021-09-21,2532.0,2760.0,2496.0,2515.199951171875,2515.199951171875,13753
2021-09-22,2647.199951171875,2697.60009765625,2515.199951171875,2532.0,2532.0,10468
2021-09-23,2542.56005859375,2572.800048828125,2490.0,2560.800048828125,2560.800048828125,6226
2021-09-24,2556.0,2688.0,2551.199951171875,2673.60009765625,2673.60009765625,11517
2021-09-27,2640.0,2652.0,2402.39990234375,2440.800048828125,2440.800048828125,9824
2021-09-28,2409.60009765625,2438.39990234375,2388.0,2402.39990234375,2402.39990234375,5865
2021-09-29,2404.800048828125,2407.199951171875,2234.39990234375,2280.0,2280.0,6386
2021-09-30,2299.199951171875,2304.0,2239.199951171875,2265.60009765625,2265.60009765625,2955
2021-10-01,2265.60009765625,2280.0,2130.0,2169.60009765625,2169.60009765625,7198
2021-10-04,2179.199951171875,2200.800048828125,2112.0,2114.39990234375,2114.39990234375,5210
2021-10-05,2112.0,2167.199951171875,1939.199951171875,1965.5999755859375,1965.5999755859375,9836
2021-10-06,1960.800048828125,1960.800048828125,1776.0,1836.0,1836.0,14192
2021-10-07,1824.0,2032.800048828125,1792.800048828125,2016.0,2016.0,12618
2021-10-08,1992.0,1996.800048828125,1881.5999755859375,1932.0,1932.0,6550
2021-10-11,1905.5999755859375,2040.0,1900.800048828125,1975.199951171875,1975.199951171875,5133
2021-10-12,1958.4000244140625,2020.800048828125,1898.4000244140625,2006.4000244140625,2006.4000244140625,3926
2021-10-13,1960.800048828125,2020.800048828125,1903.6800537109375,1982.4000244140625,1982.4000244140625,5546
2021-10-14,1944.0,1994.4000244140625,1944.0,1980.0,1980.0,2864
2021-10-15,2042.4000244140625,2148.0,2004.0,2109.60009765625,2109.60009765625,7869
2021-10-18,2104.800048828125,2268.0,2092.800048828125,2186.39990234375,2186.39990234375,7355
2021-10-19,2229.60009765625,2265.60009765625,2208.0,2236.800048828125,2236.800048828125,3303
2021-10-20,2246.39990234375,2313.60009765625,2227.199951171875,2292.0,2292.0,4703
2021-10-21,2292.0,2330.39990234375,2134.800048828125,2169.60009765625,2169.60009765625,7095
2021-10-22,2116.800048828125,2288.39990234375,2116.800048828125,2157.60009765625,2157.60009765625,7280
2021-10-25,2138.39990234375,2172.0,2085.60009765625,2164.800048828125,2164.800048828125,5890
2021-10-26,2138.39990234375,2146.800048828125,2011.199951171875,2054.39990234375,2054.39990234375,8767
2021-10-27,2040.0,2086.800048828125,1936.800048828125,1965.5999755859375,1965.5999755859375,6643
2021-10-28,1980.0,2200.800048828125,1922.4000244140625,2176.800048828125,2176.800048828125,11245
2021-10-29,2116.800048828125,2184.0,2049.60009765625,2059.199951171875,2059.199951171875,4781
2021-11-01,2126.39990234375,2193.1201171875,2071.199951171875,2119.199951171875,2119.199951171875,7168
2021-11-02,2088.0,2102.8798828125,1948.800048828125,2073.60009765625,2073.60009765625,10327
2021-11-03,2044.800048828125,2176.800048828125,2044.800048828125,2054.39990234375,2054.39990234375,5871
2021-11-04,2080.800048828125,2086.800048828125,1975.199951171875,2006.4000244140625,2006.4000244140625,6729
2021-11-05,2030.4000244140625,2100.0,1946.4000244140625,2092.800048828125,2092.800048828125,8202
2021-11-08,2133.60009765625,2155.199951171875,2040.0,2044.800048828125,2044.800048828125,6460
2021-11-09,2076.0,2092.800048828125,1965.5999755859375,2013.5999755859375,2013.5999755859375,6770
2021-11-10,1999.199951171875,2107.199951171875,1946.4000244140625,2032.800048828125,2032.800048828125,7743
2021-11-11,2044.800048828125,2119.199951171875,2028.0,2037.5999755859375,2037.5999755859375,5564
2021-11-12,2059.199951171875,2155.199951171875,2020.800048828125,2040.0,2040.0,10174
2021-11-15,2056.800048828125,2212.800048828125,2020.800048828125,2186.39990234375,2186.39990234375,16443
2021-11-16,2052.0,2174.39990234375,2047.199951171875,2119.199951171875,2119.199951171875,12864
2021-11-17,2109.60009765625,2109.60009765625,1987.199951171875,2025.5999755859375,2025.5999755859375,9261
2021-11-18,2018.4000244140625,2076.0,1920.0,1958.4000244140625,1958.4000244140625,9362
2021-11-19,1953.5999755859375,1992.0,1858.800048828125,1891.199951171875,1891.199951171875,9594
2021-11-22,1912.800048828125,1912.800048828125,1696.800048828125,1720.800048828125,1720.800048828125,14321
2021-11-23,1728.0,1736.1600341796875,1536.0,1576.800048828125,1576.800048828125,17638
2021-11-24,1497.5999755859375,1586.4000244140625,1406.4000244140625,1524.0,1524.0,20680
2021-11-26,1444.800048828125,1495.199951171875,1411.199951171875,1480.800048828125,1480.800048828125,8245
2021-11-29,1566.0,1574.4000244140625,1464.0,1468.800048828125,1468.800048828125,8615
2021-11-30,1449.5999755859375,1502.4000244140625,1368.0,1476.0,1476.0,17475
2021-12-01,1466.4000244140625,1622.4000244140625,1432.800048828125,1579.199951171875,1579.199951171875,10493
2021-12-02,1557.5999755859375,1596.0,1495.199951171875,1579.199951171875,1579.199951171875,6509
2021-12-03,1548.0,1569.5999755859375,1358.4000244140625,1370.4000244140625,1370.4000244140625,10236
2021-12-06,1322.4000244140625,1332.0,1200.0,1267.199951171875,1267.199951171875,12964
2021-12-07,1286.4000244140625,1368.0,1286.4000244140625,1334.4000244140625,1334.4000244140625,6595
2021-12-08,1336.800048828125,1396.800048828125,1267.199951171875,1358.4000244140625,1358.4000244140625,5503
2021-12-09,1358.4000244140625,1358.4000244140625,1281.5999755859375,1322.4000244140625,1322.4000244140625,4707
2021-12-10,1308.0,1384.800048828125,1252.800048828125,1298.4000244140625,1298.4000244140625,4870
2021-12-13,1291.199951171875,1291.199951171875,1147.199951171875,1171.199951171875,1171.199951171875,10310
2021-12-14,1152.0,1200.0,1125.5999755859375,1197.5999755859375,1197.5999755859375,5497
2021-12-15,1197.5999755859375,1200.0,1082.4000244140625,1125.5999755859375,1125.5999755859375,8497
2021-12-16,1137.5999755859375,1197.5999755859375,1116.0,1149.5999755859375,1149.5999755859375,7871
2021-12-17,1142.4000244140625,1332.0,1128.0,1269.5999755859375,1269.5999755859375,11688
2021-12-20,1243.199951171875,1256.6400146484375,1144.800048828125,1149.5999755859375,1149.5999755859375,6455
2021-12-21,1176.0,1221.5999755859375,1149.5999755859375,1149.5999755859375,1149.5999755859375,5630
2021-12-22,1166.4000244140625,1224.0,1142.4000244140625,1214.4000244140625,1214.4000244140625,4490
2021-12-23,1214.4000244140625,1262.4000244140625,1207.199951171875,1228.800048828125,1228.800048828125,2912
2021-12-27,1231.199951171875,1245.3599853515625,1159.199951171875,1164.0,1164.0,3565
2021-12-28,1176.0,1212.0,1159.199951171875,1188.0,1188.0,4144
2021-12-29,1176.0,1189.199951171875,1143.1199951171875,1161.5999755859375,1161.5999755859375,3715
2021-12-30,1161.5999755859375,1257.5999755859375,1161.1199951171875,1240.800048828125,1240.800048828125,3010
2021-12-31,1219.199951171875,1281.5999755859375,1212.0,1276.800048828125,1276.800048828125,3293
2022-01-03,1300.800048828125,1552.800048828125,1252.800048828125,1454.4000244140625,1454.4000244140625,7850
2022-01-04,1451.280029296875,1454.4000244140625,1363.199951171875,1380.0,1380.0,4012
2022-01-05,1363.199951171875,1440.0,1351.199951171875,1370.4000244140625,1370.4000244140625,2110
2022-01-06,1370.4000244140625,1392.0,1287.5999755859375,1351.199951171875,1351.199951171875,2251
2022-01-07,1360.800048828125,1404.0,1279.199951171875,1286.4000244140625,1286.4000244140625,2807
2022-01-10,1281.5999755859375,1285.199951171875,1216.800048828125,1233.5999755859375,1233.5999755859375,3710
2022-01-11,1219.199951171875,1269.5999755859375,1204.800048828125,1236.0,1236.0,5705
2022-01-12,1267.199951171875,1365.5999755859375,1224.0,1312.800048828125,1312.800048828125,5793
2022-01-13,1300.800048828125,1332.0,1236.0,1276.800048828125,1276.800048828125,5803
2022-01-14,1250.4000244140625,1404.0,1250.4000244140625,1356.0,1356.0,8705
2022-01-18,1320.0,1356.0,1224.0,1236.0,1236.0,4053
2022-01-19,1255.199951171875,1310.4000244140625,1204.800048828125,1207.199951171875,1207.199951171875,3464
2022-01-20,1233.5999755859375,1310.4000244140625,1185.5999755859375,1200.0,1200.0,6320
2022-01-21,1243.199951171875,1243.199951171875,1120.800048828125,1130.4000244140625,1130.4000244140625,6393
2022-01-24,1087.43994140625,1106.4000244140625,928.7999877929688,1077.5999755859375,1077.5999755859375,11243
2022-01-25,1029.5999755859375,1094.4000244140625,1022.4000244140625,1080.0,1080.0,2950
2022-01-26,1096.800048828125,1195.199951171875,1087.199951171875,1099.199951171875,1099.199951171875,4574
2022-01-27,1080.0,1098.0,988.7999877929688,1006.7999877929688,1006.7999877929688,4492
2022-01-28,991.2000122070312,1016.4000244140625,914.4000244140625,924.0,924.0,6375
2022-01-31,890.4000244140625,1029.5999755859375,890.4000244140625,1027.199951171875,1027.199951171875,7875
2022-02-01,1015.2000122070312,1094.4000244140625,1003.2000122070312,1094.4000244140625,1094.4000244140625,4024
2022-02-02,1112.4000244140625,1112.4000244140625,984.0,1012.7999877929688,1012.7999877929688,8124
2022-02-03,967.2000122070312,1034.4000244140625,963.3599853515625,984.0,984.0,4568
2022-02-04,976.7999877929688,1077.5999755859375,974.4000244140625,1036.800048828125,1036.800048828125,4481
2022-02-07,1032.0,1068.0,974.4000244140625,979.2000122070312,979.2000122070312,6068
2022-02-08,981.5999755859375,1038.0,964.7999877929688,1017.5999755859375,1017.5999755859375,3807
2022-02-09,1022.4000244140625,1075.199951171875,1022.4000244140625,1053.5999755859375,1053.5999755859375,6759
2022-02-10,1025.280029296875,1107.5999755859375,1020.0,1053.5999755859375,1053.5999755859375,4924
2022-02-11,1051.199951171875,1149.5999755859375,1051.199951171875,1101.5999755859375,1101.5999755859375,6473
2022-02-14,1094.4000244140625,1109.52001953125,998.4000244140625,1020.0,1020.0,6320
2022-02-15,1044.0,1142.4000244140625,1032.0,1140.0,1140.0,4783
2022-02-16,1106.4000244140625,1180.800048828125,1101.5999755859375,1166.4000244140625,1166.4000244140625,3140
2022-02-17,1233.1199951171875,1348.800048828125,1156.800048828125,1204.800048828125,1204.800048828125,18022
2022-02-18,1195.199951171875,1280.4000244140625,1164.0,1180.800048828125,1180.800048828125,7413
2022-02-22,1199.52001953125,1336.800048828125,1180.800048828125,1214.4000244140625,1214.4000244140625,12627
2022-02-23,1274.4000244140625,1274.4000244140625,1113.5999755859375,1137.5999755859375,1137.5999755859375,11640
2022-02-24,1096.800048828125,1252.800048828125,1060.800048828125,1252.800048828125,1252.800048828125,10916
2022-02-25,1228.800048828125,1317.5999755859375,1189.43994140625,1315.199951171875,1315.199951171875,7390
2022-02-28,1298.4000244140625,1396.800048828125,1293.5999755859375,1380.0,1380.0,6837
2022-03-01,1365.5999755859375,1382.4000244140625,1255.199951171875,1303.199951171875,1303.199951171875,5773
2022-03-02,1272.0,1293.3599853515625,1238.4000244140625,1262.4000244140625,1262.4000244140625,4749
2022-03-03,1288.800048828125,1322.4000244140625,1147.199951171875,1171.199951171875,1171.199951171875,6183
2022-03-04,1144.800048828125,1219.199951171875,1125.5999755859375,1142.4000244140625,1142.4000244140625,5961
2022-03-07,1152.0,1414.800048828125,1104.0,1358.4000244140625,1358.4000244140625,17443
2022-03-08,1324.800048828125,1329.5999755859375,1226.4000244140625,1252.800048828125,1252.800048828125,9194
2022-03-09,1308.0,1372.800048828125,1274.4000244140625,1348.800048828125,1348.800048828125,7918
2022-03-10,1315.199951171875,1392.0,1281.5999755859375,1384.800048828125,1384.800048828125,8830
2022-03-11,1370.4000244140625,1492.800048828125,1258.800048828125,1308.0,1308.0,14528
2022-03-14,1262.1600341796875,1262.4000244140625,945.5999755859375,955.2000122070312,955.2000122070312,25913
2022-03-15,964.7999877929688,1015.2000122070312,926.4000244140625,969.5999755859375,969.5999755859375,8890
2022-03-16,1075.199951171875,1086.9599609375,984.0,1034.4000244140625,1034.4000244140625,19432
2022-03-17,1048.800048828125,1164.0,1042.800048828125,1137.5999755859375,1137.5999755859375,18963
2022-03-18,1123.199951171875,1190.4000244140625,1101.5999755859375,1178.4000244140625,1178.4000244140625,16803
2022-03-21,1172.6400146484375,1262.4000244140625,1159.199951171875,1224.0,1224.0,14509
2022-03-22,1264.800048828125,1394.1600341796875,1221.5999755859375,1353.5999755859375,1353.5999755859375,15205
2022-03-23,1324.800048828125,1382.4000244140625,1272.0,1296.0,1296.0,6530
2022-03-24,1308.0,1432.800048828125,1308.0,1363.199951171875,1363.199951171875,5950
2022-03-25,1336.800048828125,1360.800048828125,1296.0,1322.4000244140625,1322.4000244140625,4545
2022-03-28,1329.5999755859375,1363.199951171875,1291.199951171875,1336.800048828125,1336.800048828125,5213
2022-03-29,1339.199951171875,1416.0,1326.0,1368.0,1368.0,4641
2022-03-30,1399.199951171875,1399.199951171875,1219.199951171875,1238.4000244140625,1238.4000244140625,11160
2022-03-31,1197.5999755859375,1214.4000244140625,1077.5999755859375,1197.5999755859375,1197.5999755859375,9115
2022-04-01,1200.0,1236.0,1152.0,1178.4000244140625,1178.4000244140625,4040
2022-04-04,1185.5999755859375,1200.0,1106.4000244140625,1188.0,1188.0,5239
2022-04-05,1176.0,1176.0,1051.199951171875,1087.199951171875,1087.199951171875,8987
2022-04-06,1063.199951171875,1074.9599609375,1009.2000122070312,1017.5999755859375,1017.5999755859375,6545
2022-04-07,1008.0,1032.0,979.2000122070312,1005.5999755859375,1005.5999755859375,8240
2022-04-08,974.4000244140625,1060.800048828125,974.4000244140625,1017.5999755859375,1017.5999755859375,6293
2022-04-11,979.2000122070312,1058.4000244140625,964.7999877929688,1029.5999755859375,1029.5999755859375,4208
2022-04-12,1046.4000244140625,1092.0,1034.4000244140625,1072.800048828125,1072.800048828125,6601
2022-04-13,1077.5999755859375,1108.800048828125,1051.199951171875,1108.800048828125,1108.800048828125,4825
2022-04-14,1096.800048828125,1099.199951171875,1056.0,1080.0,1080.0,4130
2022-04-18,1051.199951171875,1087.199951171875,1015.2000122070312,1027.199951171875,1027.199951171875,4048
2022-04-19,1032.0,1081.199951171875,1010.4000244140625,1075.199951171875,1075.199951171875,4221
2022-04-20,1080.0,1094.4000244140625,1053.5999755859375,1068.0,1068.0,6317
2022-04-21,1080.0,1080.0,926.4000244140625,931.2000122070312,931.2000122070312,11223
2022-04-22,950.4000244140625,955.2000122070312,888.0,902.4000244140625,902.4000244140625,7572
2022-04-25,876.0,898.7999877929688,849.5999755859375,854.4000244140625,854.4000244140625,8250
2022-04-26,873.5999755859375,873.5999755859375,444.0,744.0,744.0,70743
2022-04-27,691.2000122070312,746.4000244140625,688.7999877929688,717.5999755859375,717.5999755859375,10118
2022-04-28,739.2000122070312,739.2000122070312,638.4000244140625,688.7999877929688,688.7999877929688,8245
2022-04-29,684.0,720.0,603.5999755859375,619.2000122070312,619.2000122070312,9967
2022-05-02,607.2000122070312,650.4000244140625,598.7999877929688,628.7999877929688,628.7999877929688,7821
2022-05-03,619.2000122070312,636.0,578.4000244140625,585.5999755859375,585.5999755859375,9939
2022-05-04,580.7999877929688,614.4000244140625,542.4000244140625,612.0,612.0,12742
2022-05-05,607.2000122070312,616.7999877929688,540.0,552.0,552.0,12718
2022-05-06,544.7999877929688,609.5999755859375,508.79998779296875,568.7999877929688,568.7999877929688,18088
2022-05-09,578.4000244140625,583.2000122070312,477.6000061035156,477.6000061035156,477.6000061035156,18855
2022-05-10,494.3999938964844,513.5999755859375,422.3999938964844,434.3999938964844,434.3999938964844,26458
2022-05-11,432.0,484.79998779296875,398.3999938964844,412.79998779296875,412.79998779296875,16741
2022-05-12,412.79998779296875,502.79998779296875,396.0,487.20001220703125,487.20001220703125,18629
2022-05-13,496.79998779296875,595.2000122070312,496.79998779296875,590.4000244140625,590.4000244140625,17307
2022-05-16,662.4000244140625,789.5999755859375,594.0,604.7999877929688,604.7999877929688,51652
2022-05-17,621.5999755859375,694.7999877929688,615.5999755859375,686.4000244140625,686.4000244140625,18474
2022-05-18,669.5999755859375,804.0,667.2000122070312,748.7999877929688,748.7999877929688,27830
2022-05-19,789.5999755859375,792.0,679.2000122070312,681.5999755859375,681.5999755859375,17625
2022-05-20,717.5999755859375,720.0,649.2000122070312,667.2000122070312,667.2000122070312,10256
2022-05-23,674.4000244140625,674.4000244140625,626.4000244140625,633.5999755859375,633.5999755859375,8201
2022-05-24,631.2000122070312,643.2000122070312,556.7999877929688,624.0,624.0,13103
2022-05-25,645.5999755859375,733.2000122070312,628.7999877929688,720.0,720.0,10352
2022-05-26,705.5999755859375,811.2000122070312,703.2000122070312,732.0,732.0,11153
2022-05-27,748.7999877929688,782.4000244140625,734.4000244140625,765.5999755859375,765.5999755859375,8479
2022-05-31,780.0,806.4000244140625,741.5999755859375,792.0,792.0,9091
2022-06-01,758.4000244140625,847.2000122070312,751.2000122070312,756.0,756.0,10578
2022-06-02,765.5999755859375,844.7999877929688,751.6799926757812,820.7999877929688,820.7999877929688,10453
2022-06-03,799.2000122070312,830.4000244140625,756.0,765.5999755859375,765.5999755859375,5163
2022-06-06,792.0,798.0,684.0,688.7999877929688,688.7999877929688,12701
2022-06-07,699.5999755859375,703.2000122070312,607.2000122070312,652.7999877929688,652.7999877929688,14483
2022-06-08,660.0,713.0399780273438,660.0,686.4000244140625,686.4000244140625,7941
2022-06-09,674.4000244140625,708.0,660.0,676.7999877929688,676.7999877929688,7216
2022-06-10,640.7999877929688,659.760009765625,614.4000244140625,614.4000244140625,614.4000244140625,7860
2022-06-13,600.0,602.4000244140625,544.7999877929688,547.2000122070312,547.2000122070312,10511
2022-06-14,568.7999877929688,576.0,542.4000244140625,564.0,564.0,7093
2022-06-15,576.0,624.0,549.5999755859375,600.0,600.0,17290
2022-06-16,590.4000244140625,590.4000244140625,544.7999877929688,544.7999877929688,544.7999877929688,12903
2022-06-17,585.5999755859375,612.0,564.0,600.0,600.0,22140
2022-06-21,616.7999877929688,674.4000244140625,604.7999877929688,612.0,612.0,15655
2022-06-22,590.4000244140625,625.2000122070312,576.0,583.2000122070312,583.2000122070312,15353
2022-06-23,588.0,601.2000122070312,567.5999755859375,583.2000122070312,583.2000122070312,7126
2022-06-24,614.4000244140625,624.0,548.4000244140625,595.2000122070312,595.2000122070312,64964
2022-06-27,590.4000244140625,606.0,544.7999877929688,544.7999877929688,544.7999877929688,9004
2022-06-28,552.0,578.4000244140625,528.0,537.5999755859375,537.5999755859375,7689
2022-06-29,528.0,590.4000244140625,528.0,578.4000244140625,578.4000244140625,14147
2022-06-30,561.5999755859375,626.4000244140625,561.5999755859375,624.0,624.0,10793
2022-07-01,604.7999877929688,859.2000122070312,604.7999877929688,852.0,852.0,64850
2022-07-05,900.0,1536.0,806.4000244140625,1267.199951171875,1267.199951171875,421507
2022-07-06,1192.800048828125,1200.0,1044.0,1089.5999755859375,1089.5999755859375,50738
2022-07-07,1245.5999755859375,1538.4000244140625,1240.3199462890625,1320.0,1320.0,261733
2022-07-08,1320.0,1473.5999755859375,1226.4000244140625,1296.0,1296.0,107594
2022-07-11,1260.0,1346.4000244140625,1156.800048828125,1312.800048828125,1312.800048828125,34759
2022-07-12,1303.199951171875,1422.9599609375,1279.199951171875,1377.5999755859375,1377.5999755859375,35539
2022-07-13,1334.4000244140625,1454.4000244140625,1326.0,1416.0,1416.0,48839
2022-07-14,1411.199951171875,1783.199951171875,1365.5999755859375,1680.0,1680.0,88326
2022-07-15,1680.0,1838.4000244140625,1572.0,1804.800048828125,1804.800048828125,47173
2022-07-18,1836.0,1884.0,1543.199951171875,1608.0,1608.0,50018
2022-07-19,1653.5999755859375,1704.0,1255.199951171875,1329.5999755859375,1329.5999755859375,67102
2022-07-20,1360.800048828125,1404.0,1068.0,1113.5999755859375,1113.5999755859375,67017
2022-07-21,1120.800048828125,1185.5999755859375,816.0,818.4000244140625,818.4000244140625,107084
2022-07-22,676.7999877929688,744.0,468.0,624.0,624.0,504653
2022-07-25,626.4000244140625,645.5999755859375,552.0,552.0,552.0,117135
2022-07-26,480.0,554.4000244140625,480.0,516.0,516.0,65485
2022-07-27,542.4000244140625,621.5999755859375,530.4000244140625,573.5999755859375,573.5999755859375,103178
2022-07-28,549.5999755859375,564.0,530.4000244140625,530.4000244140625,530.4000244140625,45133
2022-07-29,528.0,552.0,499.20001220703125,530.4000244140625,530.4000244140625,49685
2022-08-01,530.4000244140625,530.4000244140625,480.0,480.0,480.0,50680
2022-08-02,556.7999877929688,693.5999755859375,520.7999877929688,580.7999877929688,580.7999877929688,271586
2022-08-03,614.4000244140625,717.5999755859375,590.4000244140625,712.7999877929688,712.7999877929688,116290
2022-08-04,744.719970703125,806.4000244140625,652.7999877929688,664.7999877929688,664.7999877929688,110076
2022-08-05,662.4000244140625,688.0800170898438,628.7999877929688,652.7999877929688,652.7999877929688,52375
2022-08-08,672.0,751.2000122070312,657.5999755859375,672.0,672.0,66387
2022-08-09,672.0,674.4000244140625,597.5999755859375,602.4000244140625,602.4000244140625,38670
2022-08-10,628.7999877929688,631.2000122070312,607.2000122070312,621.5999755859375,621.5999755859375,32585
2022-08-11,626.4000244140625,643.2000122070312,604.7999877929688,609.5999755859375,609.5999755859375,37307
2022-08-12,602.4000244140625,650.4000244140625,566.4000244140625,645.5999755859375,645.5999755859375,39715
2022-08-15,638.4000244140625,674.4000244140625,626.4000244140625,669.5999755859375,669.5999755859375,45453
2022-08-16,636.0,636.0,528.0,556.7999877929688,556.7999877929688,94671
2022-08-17,576.0,576.0,518.4000244140625,523.2000122070312,523.2000122070312,50368
2022-08-18,529.2000122070312,529.2000122070312,489.6000061035156,506.3999938964844,506.3999938964844,37985
2022-08-19,494.3999938964844,495.6000061035156,475.20001220703125,480.0,480.0,43521
2022-08-22,460.79998779296875,470.3999938964844,432.0,436.79998779296875,436.79998779296875,47901
2022-08-23,458.3999938964844,458.3999938964844,405.6000061035156,420.0,420.0,58053
2022-08-24,427.20001220703125,427.20001220703125,403.20001220703125,415.20001220703125,415.20001220703125,54146
2022-08-25,420.0,422.3999938964844,398.3999938964844,417.6000061035156,417.6000061035156,60099
2022-08-26,420.0,421.20001220703125,355.20001220703125,360.0,360.0,88155
2022-08-29,348.0,355.20001220703125,328.79998779296875,336.0,336.0,70333
2022-08-30,328.79998779296875,331.20001220703125,256.79998779296875,285.6000061035156,285.6000061035156,193979
2022-08-31,268.79998779296875,300.0,259.20001220703125,268.79998779296875,268.79998779296875,131171
2022-09-01,271.20001220703125,292.79998779296875,244.8000030517578,256.79998779296875,256.79998779296875,97860
2022-09-02,264.0,264.0,244.8000030517578,252.0,252.0,62612
2022-09-06,261.6000061035156,261.6000061035156,226.8000030517578,242.39999389648438,242.39999389648438,87197
2022-09-07,235.44000244140625,242.39999389648438,228.24000549316406,240.0,240.0,102902
2022-09-08,240.0,242.39999389648438,211.1999969482422,219.1199951171875,219.1199951171875,150642
2022-09-09,219.60000610351562,292.79998779296875,216.0,266.3999938964844,266.3999938964844,241870
2022-09-12,300.0,300.0,237.60000610351562,247.1999969482422,247.1999969482422,228040
2022-09-13,237.60000610351562,242.39999389648438,220.8000030517578,222.9600067138672,222.9600067138672,220015
2022-09-14,228.0,232.8000030517578,211.67999267578125,227.27999877929688,227.27999877929688,181679
2022-09-15,228.0,280.79998779296875,225.60000610351562,254.39999389648438,254.39999389648438,182011
2022-09-16,276.0,276.0,228.24000549316406,231.60000610351562,231.60000610351562,169575
2022-09-19,234.72000122070312,244.8000030517578,216.72000122070312,226.0800018310547,226.0800018310547,119974
2022-09-20,222.24000549316406,239.75999450683594,204.0,204.24000549316406,204.24000549316406,109050
2022-09-21,204.47999572753906,218.39999389648438,192.0,193.67999267578125,193.67999267578125,130826
2022-09-22,204.0,206.39999389648438,177.1199951171875,178.8000030517578,178.8000030517578,137951
2022-09-23,173.0399932861328,191.75999450683594,169.44000244140625,184.0800018310547,184.0800018310547,74860
2022-09-26,226.8000030517578,268.79998779296875,199.9199981689453,201.60000610351562,201.60000610351562,418578
2022-09-27,234.47999572753906,235.9199981689453,207.83999633789062,213.60000610351562,213.60000610351562,174936
2022-09-28,210.47999572753906,213.60000610351562,194.39999389648438,198.0,198.0,106697
2022-09-29,194.39999389648438,195.83999633789062,166.8000030517578,168.72000122070312,168.72000122070312,119650
2022-09-30,168.0,172.8000030517578,150.9600067138672,152.63999938964844,152.63999938964844,118382
2022-10-03,144.0,162.72000122070312,141.60000610351562,154.0800018310547,154.0800018310547,106406
2022-10-04,157.44000244140625,168.24000549316406,157.1999969482422,167.75999450683594,167.75999450683594,83766
2022-10-05,160.8000030517578,162.9600067138672,148.8000030517578,155.52000427246094,155.52000427246094,74801
2022-10-06,156.0,174.72000122070312,156.0,170.39999389648438,170.39999389648438,129316
2022-10-07,163.1999969482422,170.39999389648438,151.1999969482422,153.1199951171875,153.1199951171875,100631
2022-10-10,157.67999267578125,162.24000549316406,148.8000030517578,160.8000030517578,160.8000030517578,63375
2022-10-11,157.44000244140625,160.8000030517578,127.19999694824219,128.63999938964844,128.63999938964844,147803
2022-10-12,130.0800018310547,135.60000610351562,120.0,132.24000549316406,132.24000549316406,126863
2022-10-13,122.4000015258789,127.19999694824219,120.0,125.76000213623047,125.76000213623047,92185
2022-10-14,129.60000610351562,133.67999267578125,119.04000091552734,120.4800033569336,120.4800033569336,69590
2022-10-17,125.5199966430664,131.52000427246094,122.4000015258789,125.5199966430664,125.5199966430664,51424
2022-10-18,130.32000732421875,134.39999389648438,123.83999633789062,126.4800033569336,126.4800033569336,42717
2022-10-19,130.0800018310547,130.55999755859375,120.23999786376953,123.36000061035156,123.36000061035156,39815
2022-10-20,126.0,136.8000030517578,120.23999786376953,122.16000366210938,122.16000366210938,81854
2022-10-21,122.4000015258789,129.60000610351562,120.72000122070312,127.19999694824219,127.19999694824219,70183
2022-10-24,124.80000305175781,124.80000305175781,109.19999694824219,110.4000015258789,110.4000015258789,97112
2022-10-25,110.87999725341797,141.1199951171875,110.87999725341797,138.24000549316406,138.24000549316406,181060
2022-10-26,135.36000061035156,145.44000244140625,125.27999877929688,135.83999633789062,135.83999633789062,127258
2022-10-27,139.1999969482422,139.1999969482422,121.44000244140625,123.36000061035156,123.36000061035156,98987
2022-10-28,122.63999938964844,128.16000366210938,120.23999786376953,122.4000015258789,122.4000015258789,73882
2022-10-31,124.31999969482422,132.0,121.44000244140625,129.60000610351562,129.60000610351562,70568
2022-11-01,135.36000061035156,139.67999267578125,128.16000366210938,129.36000061035156,129.36000061035156,52005
2022-11-02,131.27999877929688,146.8800048828125,127.19999694824219,134.8800048828125,134.8800048828125,69396
2022-11-03,133.1999969482422,142.0800018310547,132.0,134.39999389648438,134.39999389648438,32773
2022-11-04,138.9600067138672,145.9199981689453,134.8800048828125,139.44000244140625,139.44000244140625,60681
2022-11-07,144.0,180.0,144.0,165.60000610351562,165.60000610351562,184045
2022-11-08,201.60000610351562,204.47999572753906,152.8800048828125,158.16000366210938,158.16000366210938,121614
2022-11-09,160.8000030517578,161.27999877929688,134.39999389648438,134.8800048828125,134.8800048828125,83011
2022-11-10,140.39999389648438,148.8000030517578,136.8000030517578,148.55999755859375,148.55999755859375,62418
2022-11-11,144.0,156.0,137.52000427246094,151.1999969482422,151.1999969482422,97085
2022-11-14,151.44000244140625,153.1199951171875,135.60000610351562,135.60000610351562,135.60000610351562,71338
2022-11-15,141.60000610351562,147.1199951171875,120.0,122.4000015258789,122.4000015258789,149485
2022-11-16,127.19999694824219,127.19999694824219,110.87999725341797,113.04000091552734,113.04000091552734,96458
2022-11-17,114.72000122070312,114.72000122070312,95.27999877929688,100.08000183105469,100.08000183105469,151627
2022-11-18,100.80000305175781,102.0,86.87999725341797,87.5999984741211,87.5999984741211,131397
2022-11-21,87.5999984741211,88.31999969482422,76.55999755859375,81.5999984741211,81.5999984741211,129397
2022-11-22,79.19999694824219,81.12000274658203,73.44000244140625,79.68000030517578,79.68000030517578,119532
2022-11-23,83.04000091552734,87.5999984741211,77.5199966430664,78.0,78.0,124201
2022-11-25,78.0,85.68000030517578,75.83999633789062,77.04000091552734,77.04000091552734,72358
2022-11-28,76.80000305175781,78.0,71.5199966430664,72.95999908447266,72.95999908447266,101731
2022-11-29,75.5999984741211,92.4000015258789,74.4000015258789,85.19999694824219,85.19999694824219,124527
2022-11-30,90.95999908447266,91.91999816894531,76.55999755859375,77.04000091552734,77.04000091552734,129549
2022-12-01,79.44000244140625,82.55999755859375,73.91999816894531,74.63999938964844,74.63999938964844,141665
2022-12-02,74.87999725341797,77.04000091552734,72.0,74.63999938964844,74.63999938964844,77287
2022-12-05,77.27999877929688,81.5999984741211,71.5199966430664,71.76000213623047,71.76000213623047,122658
2022-12-06,72.23999786376953,73.44000244140625,58.79999923706055,62.400001525878906,62.400001525878906,163673
2022-12-07,61.439998626708984,64.08000183105469,58.79999923706055,60.0,60.0,82758
2022-12-08,62.400001525878906,66.0,60.0,63.36000061035156,63.36000061035156,87273
2022-12-09,65.27999877929688,71.76000213623047,64.31999969482422,70.80000305175781,70.80000305175781,100723
2022-12-12,79.44000244140625,131.75999450683594,77.5199966430664,110.16000366210938,110.16000366210938,632382
2022-12-13,138.9600067138672,159.83999633789062,117.83999633789062,127.68000030517578,127.68000030517578,612299
2022-12-14,126.0,131.52000427246094,108.0,122.4000015258789,122.4000015258789,242631
2022-12-15,120.72000122070312,136.0800018310547,113.04000091552734,115.19999694824219,115.19999694824219,236421
2022-12-16,87.12000274658203,100.31999969482422,84.0,84.72000122070312,84.72000122070312,239299
2022-12-19,84.0,85.19999694824219,73.68000030517578,78.23999786376953,78.23999786376953,124155
2022-12-20,75.12000274658203,97.19999694824219,75.12000274658203,86.16000366210938,86.16000366210938,225123
2022-12-21,88.80000305175781,95.27999877929688,84.23999786376953,92.4000015258789,92.4000015258789,116171
2022-12-22,93.5999984741211,96.0,81.5999984741211,85.19999694824219,85.19999694824219,108002
2022-12-23,86.63999938964844,91.91999816894531,80.16000366210938,84.0,84.0,105875
2022-12-27,81.83999633789062,83.04000091552734,75.12000274658203,77.5199966430664,77.5199966430664,84743
2022-12-28,79.19999694824219,80.4000015258789,73.91999816894531,75.5999984741211,75.5999984741211,89896
2022-12-29,76.80000305175781,80.16000366210938,65.76000213623047,70.31999969482422,70.31999969482422,117087
2022-12-30,72.0,76.08000183105469,66.95999908447266,69.5999984741211,69.5999984741211,114833
2023-01-03,73.44000244140625,76.80000305175781,65.04000091552734,65.04000091552734,65.04000091552734,129037
2023-01-04,68.16000366210938,73.91999816894531,64.55999755859375,71.27999877929688,71.27999877929688,116123
2023-01-05,71.27999877929688,83.76000213623047,67.19999694824219,81.12000274658203,81.12000274658203,129379
2023-01-06,79.44000244140625,84.4800033569336,75.36000061035156,77.76000213623047,77.76000213623047,104323
2023-01-09,81.12000274658203,91.68000030517578,78.0,89.5199966430664,89.5199966430664,101496
2023-01-10,85.44000244140625,90.0,81.5999984741211,89.76000213623047,89.76000213623047,70698
2023-01-11,91.91999816894531,116.4000015258789,87.83999633789062,112.31999969482422,112.31999969482422,176940
2023-01-12,113.04000091552734,119.04000091552734,97.19999694824219,109.68000030517578,109.68000030517578,164965
2023-01-13,105.5999984741211,132.0,104.4000015258789,120.95999908447266,120.95999908447266,202439
2023-01-17,129.60000610351562,129.60000610351562,111.5999984741211,114.0,114.0,153959
2023-01-18,141.36000061035156,156.0,127.44000244140625,143.27999877929688,143.27999877929688,426854
2023-01-19,140.8800048828125,156.0,129.60000610351562,140.16000366210938,140.16000366210938,232495
2023-01-20,140.8800048828125,153.1199951171875,139.1999969482422,147.1199951171875,147.1199951171875,206898
2023-01-23,148.8000030517578,236.39999389648438,144.0,221.75999450683594,221.75999450683594,590558
2023-01-24,214.0800018310547,271.20001220703125,199.1999969482422,225.60000610351562,225.60000610351562,532391
2023-01-25,229.67999267578125,231.83999633789062,197.0399932861328,204.72000122070312,204.72000122070312,270839
2023-01-26,223.1999969482422,223.9199981689453,182.39999389648438,190.55999755859375,190.55999755859375,313488
2023-01-27,198.0,225.60000610351562,194.39999389648438,210.47999572753906,210.47999572753906,233473
2023-01-30,213.83999633789062,214.8000030517578,188.63999938964844,189.60000610351562,189.60000610351562,184407
2023-01-31,191.75999450683594,216.0,184.8000030517578,204.0,204.0,267260
2023-02-01,204.0,225.36000061035156,202.32000732421875,214.0800018310547,214.0800018310547,235355
2023-02-02,222.24000549316406,264.0,222.0,237.60000610351562,237.60000610351562,292074
2023-02-03,242.39999389648438,264.0,240.0,259.20001220703125,259.20001220703125,157735
2023-02-06,310.79998779296875,316.79998779296875,183.60000610351562,190.0800018310547,190.0800018310547,812128
2023-02-07,200.39999389648438,204.24000549316406,158.39999389648438,192.0,192.0,543022
2023-02-08,192.47999572753906,204.0,163.1999969482422,172.0800018310547,172.0800018310547,312057
2023-02-09,175.1999969482422,175.9199981689453,153.60000610351562,170.63999938964844,170.63999938964844,295815
2023-02-10,163.67999267578125,175.9199981689453,156.47999572753906,165.60000610351562,165.60000610351562,189625
2023-02-13,170.16000366210938,177.60000610351562,160.8000030517578,172.0800018310547,172.0800018310547,146370
2023-02-14,170.39999389648438,171.60000610351562,153.60000610351562,163.44000244140625,163.44000244140625,194249
2023-02-15,162.0,168.0,155.52000427246094,157.9199981689453,157.9199981689453,143177
2023-02-16,158.39999389648438,172.8000030517578,150.47999572753906,150.47999572753906,150.47999572753906,208514
2023-02-17,151.1999969482422,151.1999969482422,132.0,140.8800048828125,140.8800048828125,211457
2023-02-21,151.1999969482422,152.39999389648438,137.52000427246094,145.44000244140625,145.44000244140625,204676
2023-02-22,148.8000030517578,153.60000610351562,132.47999572753906,140.16000366210938,140.16000366210938,147469
2023-02-23,141.60000610351562,143.0399932861328,132.24000549316406,138.72000122070312,138.72000122070312,178724
2023-02-24,134.39999389648438,142.8000030517578,130.32000732421875,133.67999267578125,133.67999267578125,147461
2023-02-27,137.52000427246094,139.67999267578125,122.63999938964844,123.36000061035156,123.36000061035156,174904
2023-02-28,122.4000015258789,131.52000427246094,121.19999694824219,127.68000030517578,127.68000030517578,151239
2023-03-01,134.39999389648438,135.60000610351562,121.19999694824219,125.76000213623047,125.76000213623047,171240
2023-03-02,127.19999694824219,127.19999694824219,120.23999786376953,121.91999816894531,121.91999816894531,106997
2023-03-03,123.12000274658203,143.52000427246094,121.91999816894531,136.8000030517578,136.8000030517578,249853
2023-03-06,139.44000244140625,148.32000732421875,131.27999877929688,141.60000610351562,141.60000610351562,208778
2023-03-07,142.32000732421875,144.0,132.0,134.16000366210938,134.16000366210938,138872
2023-03-08,130.0800018310547,135.1199951171875,120.0,123.36000061035156,123.36000061035156,165824
2023-03-09,122.4000015258789,130.8000030517578,120.23999786376953,126.72000122070312,126.72000122070312,165112
2023-03-10,122.4000015258789,124.80000305175781,108.23999786376953,112.80000305175781,112.80000305175781,193980
2023-03-13,104.16000366210938,110.4000015258789,86.4000015258789,100.80000305175781,100.80000305175781,355830
2023-03-14,103.19999694824219,105.5999984741211,91.68000030517578,92.4000015258789,92.4000015258789,298193
2023-03-15,90.4800033569336,103.19999694824219,86.63999938964844,102.0,102.0,287564
2023-03-16,99.36000061035156,102.72000122070312,92.4000015258789,102.0,102.0,232880
2023-03-17,100.31999969482422,111.36000061035156,98.63999938964844,108.23999786376953,108.23999786376953,380240
2023-03-20,110.4000015258789,121.91999816894531,103.68000030517578,121.68000030517578,121.68000030517578,215450
2023-03-21,123.12000274658203,131.52000427246094,117.5999984741211,122.16000366210938,122.16000366210938,217480
2023-03-22,121.68000030517578,122.4000015258789,113.27999877929688,114.95999908447266,114.95999908447266,126569
2023-03-23,118.08000183105469,118.08000183105469,93.5999984741211,93.83999633789062,93.83999633789062,340321
2023-03-24,96.4800033569336,96.95999908447266,88.80000305175781,89.5199966430664,89.5199966430664,195133
2023-03-27,95.27999877929688,96.0,81.83999633789062,85.44000244140625,85.44000244140625,231745
2023-03-28,86.4000015258789,86.87999725341797,81.83999633789062,83.5199966430664,83.5199966430664,137416
2023-03-29,87.36000061035156,92.87999725341797,84.0,85.19999694824219,85.19999694824219,241510
2023-03-30,96.0,96.95999908447266,80.4000015258789,84.23999786376953,84.23999786376953,764381
2023-03-31,85.91999816894531,86.16000366210938,81.5999984741211,84.95999908447266,84.95999908447266,190673
2023-04-03,84.95999908447266,85.91999816894531,72.0,72.23999786376953,72.23999786376953,369178
2023-04-04,72.4800033569336,74.87999725341797,71.5199966430664,73.19999694824219,73.19999694824219,193960
2023-04-05,72.72000122070312,72.72000122070312,66.4800033569336,67.91999816894531,67.91999816894531,184508
2023-04-06,68.63999938964844,71.04000091552734,68.16000366210938,68.4000015258789,68.4000015258789,126027
2023-04-10,69.5999984741211,69.5999984741211,64.80000305175781,65.76000213623047,65.76000213623047,228959
2023-04-11,67.19999694824219,72.0,66.0,67.44000244140625,67.44000244140625,224367
2023-04-12,72.0,72.0,62.63999938964844,65.76000213623047,65.76000213623047,227993
2023-04-13,66.72000122070312,79.44000244140625,65.27999877929688,74.4000015258789,74.4000015258789,388920
2023-04-14,67.91999816894531,69.12000274658203,62.880001068115234,64.31999969482422,64.31999969482422,277500
2023-04-17,67.19999694824219,70.08000183105469,60.2400016784668,61.91999816894531,61.91999816894531,317103
2023-04-18,63.36000061035156,63.36000061035156,60.0,60.2400016784668,60.2400016784668,248038
2023-04-19,59.040000915527344,60.2400016784668,53.7599983215332,55.68000030517578,55.68000030517578,280776
2023-04-20,54.47999954223633,57.599998474121094,54.0,54.959999084472656,54.959999084472656,207660
2023-04-21,54.959999084472656,55.68000030517578,48.0,52.31999969482422,52.31999969482422,242866
2023-04-24,51.119998931884766,51.36000061035156,48.0,48.959999084472656,48.959999084472656,163645
2023-04-25,48.2400016784668,48.47999954223633,43.439998626708984,48.0,48.0,252528
2023-04-26,48.0,49.91999816894531,48.0,49.20000076293945,49.20000076293945,98882
2023-04-27,49.439998626708984,49.91999816894531,43.68000030517578,44.880001068115234,44.880001068115234,154056
2023-04-28,44.63999938964844,45.119998931884766,40.79999923706055,41.040000915527344,41.040000915527344,191979
2023-05-01,40.79999923706055,42.0,35.52000045776367,36.720001220703125,36.720001220703125,182130
2023-05-02,38.880001068115234,40.560001373291016,35.52000045776367,36.2400016784668,36.2400016784668,230745
2023-05-03,36.959999084472656,43.20000076293945,36.0,42.47999954223633,42.47999954223633,228393
2023-05-04,43.20000076293945,54.959999084472656,43.20000076293945,54.2400016784668,54.2400016784668,437350
2023-05-05,58.08000183105469,62.15999984741211,51.599998474121094,57.599998474121094,57.599998474121094,470518
2023-05-08,57.599998474121094,64.31999969482422,51.119998931884766,63.599998474121094,63.599998474121094,362316
2023-05-09,61.91999816894531,62.15999984741211,56.400001525878906,58.560001373291016,58.560001373291016,243765
2023-05-10,64.80000305175781,65.76000213623047,45.599998474121094,47.52000045776367,47.52000045776367,716718
2023-05-11,46.79999923706055,50.400001525878906,45.36000061035156,46.560001373291016,46.560001373291016,318201
2023-05-12,48.47999954223633,59.7599983215332,48.0,58.31999969482422,58.31999969482422,647686
2023-05-15,60.47999954223633,66.95999908447266,54.720001220703125,65.27999877929688,65.27999877929688,535950
2023-05-16,62.400001525878906,66.72000122070312,56.400001525878906,59.7599983215332,59.7599983215332,336484
2023-05-17,58.31999969482422,63.599998474121094,57.599998474121094,61.20000076293945,61.20000076293945,195490
2023-05-18,59.279998779296875,60.47999954223633,52.31999969482422,52.560001373291016,52.560001373291016,284078
2023-05-19,54.47999954223633,57.599998474121094,52.560001373291016,53.52000045776367,53.52000045776367,224850
2023-05-22,55.439998626708984,55.91999816894531,52.79999923706055,53.7599983215332,53.7599983215332,218626
2023-05-23,54.0,58.08000183105469,53.52000045776367,55.91999816894531,55.91999816894531,201860
2023-05-24,55.68000030517578,55.68000030517578,50.400001525878906,51.84000015258789,51.84000015258789,224946
2023-05-25,51.36000061035156,52.31999969482422,43.20000076293945,49.68000030517578,49.68000030517578,244544
2023-05-26,52.31999969482422,55.20000076293945,50.15999984741211,52.79999923706055,52.79999923706055,222204
2023-05-30,55.91999816894531,60.959999084472656,54.720001220703125,60.0,60.0,410533
2023-05-31,65.04000091552734,65.5199966430664,55.20000076293945,59.279998779296875,59.279998779296875,379946
2023-06-01,55.20000076293945,57.36000061035156,51.36000061035156,52.560001373291016,52.560001373291016,274062
2023-06-02,54.0,59.52000045776367,53.52000045776367,57.599998474121094,57.599998474121094,265236
2023-06-05,59.52000045776367,66.95999908447266,56.880001068115234,65.27999877929688,65.27999877929688,423452
2023-06-06,66.4800033569336,89.27999877929688,61.68000030517578,85.91999816894531,85.91999816894531,1056506
2023-06-07,95.04000091552734,98.4000015258789,76.80000305175781,80.16000366210938,80.16000366210938,990881
2023-06-08,81.5999984741211,81.5999984741211,68.87999725341797,74.16000366210938,74.16000366210938,546387
2023-06-09,73.91999816894531,80.4000015258789,72.0,78.72000122070312,78.72000122070312,340963
2023-06-12,82.80000305175781,84.23999786376953,73.91999816894531,75.83999633789062,75.83999633789062,397161
2023-06-13,74.63999938964844,81.36000061035156,72.4800033569336,79.19999694824219,79.19999694824219,308054
2023-06-14,79.19999694824219,84.0,76.80000305175781,83.76000213623047,83.76000213623047,269355
2023-06-15,83.76000213623047,100.31999969482422,83.27999877929688,96.0,96.0,665990
2023-06-16,97.19999694824219,117.36000061035156,96.23999786376953,108.0,108.0,1111389
2023-06-20,69.5999984741211,79.91999816894531,64.08000183105469,67.44000244140625,67.44000244140625,900813
2023-06-21,67.19999694824219,67.19999694824219,52.79999923706055,58.79999923706055,58.79999923706055,784040
2023-06-22,56.880001068115234,57.84000015258789,53.040000915527344,55.91999816894531,55.91999816894531,250714
2023-06-23,54.47999954223633,58.560001373291016,53.7599983215332,54.47999954223633,54.47999954223633,423809
2023-06-26,54.959999084472656,62.880001068115234,54.959999084472656,56.63999938964844,56.63999938964844,334806
2023-06-27,59.040000915527344,60.47999954223633,56.400001525878906,56.880001068115234,56.880001068115234,312506
2023-06-28,57.119998931884766,58.79999923706055,52.31999969482422,52.79999923706055,52.79999923706055,292273
2023-06-29,52.560001373291016,52.79999923706055,49.439998626708984,50.400001525878906,50.400001525878906,272422
2023-06-30,49.439998626708984,50.400001525878906,47.040000915527344,48.0,48.0,269268
2023-07-03,48.47999954223633,52.31999969482422,48.0,50.400001525878906,50.400001525878906,203746
2023-07-05,51.119998931884766,51.599998474121094,47.52000045776367,48.2400016784668,48.2400016784668,258785
2023-07-06,46.31999969482422,48.2400016784668,44.400001525878906,48.0,48.0,255939
2023-07-07,46.560001373291016,47.279998779296875,45.599998474121094,46.79999923706055,46.79999923706055,179062
2023-07-10,46.08000183105469,48.2400016784668,45.599998474121094,48.0,48.0,234124
2023-07-11,47.52000045776367,56.15999984741211,47.52000045776367,54.0,54.0,393775
2023-07-12,52.79999923706055,58.31999969482422,52.79999923706055,54.959999084472656,54.959999084472656,261530
2023-07-13,55.20000076293945,58.08000183105469,54.0,56.63999938964844,56.63999938964844,143818
2023-07-14,55.91999816894531,62.15999984741211,54.2400016784668,60.959999084472656,60.959999084472656,247586
2023-07-17,62.400001525878906,69.12000274658203,60.720001220703125,68.87999725341797,68.87999725341797,372621
2023-07-18,68.87999725341797,79.68000030517578,66.23999786376953,75.5999984741211,75.5999984741211,533490
2023-07-19,77.76000213623047,82.80000305175781,67.91999816894531,70.55999755859375,70.55999755859375,613897
2023-07-20,69.83999633789062,73.68000030517578,66.4800033569336,68.63999938964844,68.63999938964844,179485
2023-07-21,69.12000274658203,71.04000091552734,63.599998474121094,69.5999984741211,69.5999984741211,183733
2023-07-24,67.19999694824219,70.08000183105469,64.80000305175781,69.83999633789062,69.83999633789062,127133
2023-07-25,70.31999969482422,74.4000015258789,62.880001068115234,64.80000305175781,64.80000305175781,191653
2023-07-26,63.599998474121094,68.4000015258789,63.599998474121094,66.23999786376953,66.23999786376953,115644
2023-07-27,65.5199966430664,68.63999938964844,61.439998626708984,62.15999984741211,62.15999984741211,121821
2023-07-28,62.880001068115234,65.76000213623047,59.52000045776367,61.68000030517578,61.68000030517578,190519
2023-07-31,67.19999694824219,72.95999908447266,65.04000091552734,72.4800033569336,72.4800033569336,328643
2023-08-01,76.80000305175781,82.55999755859375,73.68000030517578,78.23999786376953,78.23999786376953,472482
2023-08-02,76.55999755859375,80.16000366210938,70.31999969482422,79.19999694824219,79.19999694824219,234966
2023-08-03,76.31999969482422,83.76000213623047,75.12000274658203,80.16000366210938,80.16000366210938,188677
2023-08-04,81.36000061035156,83.27999877929688,77.27999877929688,78.23999786376953,78.23999786376953,183541
2023-08-07,77.76000213623047,78.72000122070312,68.63999938964844,69.5999984741211,69.5999984741211,244478
2023-08-08,69.36000061035156,69.36000061035156,65.04000091552734,65.5199966430664,65.5199966430664,122680
2023-08-09,66.72000122070312,67.19999694824219,60.959999084472656,66.0,66.0,150865
2023-08-10,70.80000305175781,70.80000305175781,61.91999816894531,63.119998931884766,63.119998931884766,149435
2023-08-11,60.959999084472656,66.0,60.720001220703125,63.84000015258789,63.84000015258789,114139
2023-08-14,67.44000244140625,67.91999816894531,62.400001525878906,64.31999969482422,64.31999969482422,131737
2023-08-15,64.55999755859375,64.80000305175781,56.63999938964844,58.08000183105469,58.08000183105469,197724
2023-08-16,58.08000183105469,60.0,52.08000183105469,52.560001373291016,52.560001373291016,211068
2023-08-17,53.040000915527344,66.0,53.040000915527344,66.0,66.0,261620
2023-08-18,59.7599983215332,64.80000305175781,57.84000015258789,59.7599983215332,59.7599983215332,195167
2023-08-21,61.20000076293945,61.20000076293945,48.0,49.20000076293945,49.20000076293945,405128
2023-08-22,50.880001068115234,53.279998779296875,42.720001220703125,44.400001525878906,44.400001525878906,416515
2023-08-23,45.36000061035156,46.08000183105469,40.79999923706055,43.20000076293945,43.20000076293945,288648
2023-08-24,42.47999954223633,45.119998931884766,40.31999969482422,44.400001525878906,44.400001525878906,283178
2023-08-25,43.20000076293945,48.720001220703125,36.2400016784668,37.439998626708984,37.439998626708984,506888
2023-08-28,31.770000457763672,33.599998474121094,27.82200050354004,28.440000534057617,28.440000534057617,1371733
2023-08-29,28.350000381469727,29.1299991607666,24.989999771118164,25.31999969482422,25.31999969482422,1169900
2023-08-30,24.540000915527344,25.5,21.540000915527344,25.3799991607666,25.3799991607666,1119933
2023-08-31,25.229999542236328,27.510000228881836,22.5,22.575000762939453,22.575000762939453,789833
2023-09-01,22.709999084472656,22.739999771118164,21.059999465942383,21.795000076293945,21.795000076293945,630333
2023-09-05,21.719999313354492,21.719999313354492,18.600000381469727,18.780000686645508,18.780000686645508,970467
2023-09-06,17.90999984741211,18.149999618530273,15.210000038146973,15.300000190734863,15.300000190734863,1232667
2023-09-07,14.085000038146973,14.130000114440918,11.583000183105469,11.670000076293945,11.670000076293945,1656933
2023-09-08,12.539999961853027,13.140000343322754,10.40999984741211,11.279999732971191,11.279999732971191,4700500
2023-09-11,11.850000381469727,11.880000114440918,10.5,10.664999961853027,10.664999961853027,1252633
2023-09-12,10.529999732971191,13.800000190734863,10.13700008392334,11.640000343322754,11.640000343322754,3372833
2023-09-13,11.640000343322754,16.350000381469727,11.520000457763672,15.359999656677246,15.359999656677246,7076700
2023-09-14,15.239999771118164,15.6899995803833,13.529999732971191,14.085000038146973,14.085000038146973,3221367
2023-09-15,14.15999984741211,17.34000015258789,13.920000076293945,15.329999923706055,15.329999923706055,5857533
2023-09-18,15.239999771118164,15.600000381469727,13.770000457763672,14.039999961853027,14.039999961853027,1409333
2023-09-19,12.510000228881836,13.649999618530273,12.0,12.300000190734863,12.300000190734863,1355867
2023-09-20,12.149999618530273,13.170000076293945,11.550000190734863,11.699999809265137,11.699999809265137,803900
2023-09-21,11.460000038146973,12.09000015258789,10.949999809265137,10.979999542236328,10.979999542236328,644467
2023-09-22,11.609999656677246,13.020000457763672,11.130000114440918,11.760000228881836,11.760000228881836,1801333
2023-09-25,11.640000343322754,11.640000343322754,8.835000038146973,8.90999984741211,8.90999984741211,2044600
2023-09-26,8.460000038146973,9.539999961853027,7.349999904632568,7.380000114440918,7.380000114440918,1950867
2023-09-27,5.460000038146973,6.480000019073486,3.930000066757202,4.110000133514404,4.110000133514404,6578100
2023-09-28,4.260000228881836,4.559999942779541,3.884999990463257,3.9000000953674316,3.9000000953674316,3616300
2023-09-29,3.9000000953674316,4.260000228881836,3.7200000286102295,3.990000009536743,3.990000009536743,2535667
2023-10-02,4.050000190734863,4.050000190734863,3.509999990463257,3.5850000381469727,3.5850000381469727,2035233
2023-10-03,3.5999999046325684,3.630000114440918,3.0299999713897705,3.569999933242798,3.569999933242798,2711433
2023-10-04,3.4800000190734863,3.9600000381469727,3.450000047683716,3.5399999618530273,3.5399999618530273,1349633
2023-10-05,3.509999990463257,3.7200000286102295,3.390000104904175,3.4200000762939453,3.4200000762939453,1067800
2023-10-06,3.359999895095825,3.4800000190734863,3.240000009536743,3.390000104904175,3.390000104904175,1314500
2023-10-09,3.299999952316284,3.390000104904175,3.2699999809265137,3.3299999237060547,3.3299999237060547,909033
2023-10-10,3.4200000762939453,3.6600000858306885,3.299999952316284,3.630000114440918,3.630000114440918,1783900
2023-10-11,3.6600000858306885,3.687000036239624,3.240000009536743,3.390000104904175,3.390000104904175,1699000
2023-10-12,3.450000047683716,3.450000047683716,3.2699999809265137,3.299999952316284,3.299999952316284,894667
2023-10-13,3.240000009536743,3.299999952316284,3.0899999141693115,3.1500000953674316,3.1500000953674316,887000
2023-10-16,3.3299999237060547,3.4800000190734863,3.180000066757202,3.240000009536743,3.240000009536743,1532433
2023-10-17,3.3299999237060547,4.170000076293945,3.299999952316284,4.139999866485596,4.139999866485596,4251633
2023-10-18,3.8399999141693115,5.25,3.7200000286102295,5.21999979019165,5.21999979019165,6776333
2023-10-19,4.860000133514404,5.159999847412109,3.450000047683716,3.5399999618530273,3.5399999618530273,5495300
2023-10-20,3.5999999046325684,3.7200000286102295,3.180000066757202,3.509999990463257,3.509999990463257,2416533
2023-10-23,3.359999895095825,3.4649999141693115,3.299999952316284,3.315000057220459,3.315000057220459,996733
2023-10-24,3.450000047683716,3.4800000190734863,3.0899999141693115,3.1500000953674316,3.1500000953674316,1977200
2023-10-25,3.180000066757202,3.255000114440918,3.0899999141693115,3.1649999618530273,3.1649999618530273,1102133
2023-10-26,3.2100000381469727,3.359999895095825,3.0899999141693115,3.2100000381469727,3.2100000381469727,1518233
2023-10-27,3.240000009536743,3.255000114440918,3.0899999141693115,3.1500000953674316,3.1500000953674316,873533
2023-10-30,3.2699999809265137,3.3299999237060547,3.0899999141693115,3.2100000381469727,3.2100000381469727,1433267
2023-10-31,3.240000009536743,3.2699999809265137,3.1500000953674316,3.180000066757202,3.180000066757202,701400
2023-11-01,3.180000066757202,3.2100000381469727,3.119999885559082,3.180000066757202,3.180000066757202,824633
2023-11-02,3.2100000381469727,3.359999895095825,3.194999933242798,3.3299999237060547,3.3299999237060547,983367
2023-11-03,3.3299999237060547,3.5399999618530273,3.299999952316284,3.359999895095825,3.359999895095825,1287600
2023-11-06,3.509999990463257,3.509999990463257,3.0299999713897705,3.075000047683716,3.075000047683716,1698733
2023-11-07,3.119999885559082,3.2699999809265137,3.0299999713897705,3.194999933242798,3.194999933242798,780867
2023-11-08,3.180000066757202,3.359999895095825,3.1500000953674316,3.180000066757202,3.180000066757202,685633
2023-11-09,3.2100000381469727,3.299999952316284,2.7990000247955322,2.8259999752044678,2.8259999752044678,1515633
2023-11-10,2.9100000858306885,2.924999952316284,2.309999942779541,2.369999885559082,2.369999885559082,3034200
2023-11-13,2.369999885559082,2.6519999504089355,2.369999885559082,2.628000020980835,2.628000020980835,2140600
2023-11-14,2.5889999866485596,2.700000047683716,2.3399999141693115,2.486999988555908,2.486999988555908,1192000
2023-11-15,2.4749999046325684,2.4749999046325684,1.9889999628067017,2.0250000953674316,2.0250000953674316,4382433
2023-11-16,1.9800000190734863,1.9800000190734863,1.559999942779541,1.565999984741211,1.565999984741211,4500633
2023-11-17,1.5809999704360962,1.9079999923706055,1.565999984741211,1.7039999961853027,1.7039999961853027,5472867
2023-11-20,1.7400000095367432,1.7580000162124634,1.628999948501587,1.6710000038146973,1.6710000038146973,2660633
2023-11-21,1.659000039100647,1.6950000524520874,1.409999966621399,1.5299999713897705,1.5299999713897705,3331033
2023-11-22,1.5329999923706055,1.559999942779541,1.4550000429153442,1.4700000286102295,1.4700000286102295,1667300
2023-11-24,1.590000033378601,1.6349999904632568,1.4850000143051147,1.4880000352859497,1.4880000352859497,2516500
2023-11-27,1.496999979019165,1.496999979019165,1.3200000524520874,1.3320000171661377,1.3320000171661377,3330333
2023-11-28,1.409999966621399,1.4190000295639038,1.350000023841858,1.3530000448226929,1.3530000448226929,1879833
2023-11-29,1.3200000524520874,1.4010000228881836,1.3200000524520874,1.350000023841858,1.350000023841858,2245000
2023-11-30,1.371000051498413,1.3739999532699585,1.125,1.1610000133514404,1.1610000133514404,4360467
2023-12-01,1.1460000276565552,1.1460000276565552,1.0199999809265137,1.1369999647140503,1.1369999647140503,4376633
2023-12-04,1.1549999713897705,1.1790000200271606,1.0230000019073486,1.0679999589920044,1.0679999589920044,3352400
2023-12-05,1.065000057220459,1.0800000429153442,0.9300000071525574,0.9300000071525574,0.9300000071525574,3552833
2023-12-06,0.9150000214576721,0.9449999928474426,0.7919999957084656,0.7979999780654907,0.7979999780654907,4696933
2023-12-07,0.7829999923706055,0.8100000023841858,0.75,0.7590000033378601,0.7590000033378601,4331000
2023-12-08,0.75,1.0950000286102295,0.7229999899864197,0.8880000114440918,0.8880000114440918,29797000
2023-12-11,0.9300000071525574,0.9959999918937683,0.7680000066757202,0.7739999890327454,0.7739999890327454,9660267
2023-12-12,0.7649999856948853,0.7950000166893005,0.671999990940094,0.7620000243186951,0.7620000243186951,5227400
2023-12-13,0.75,0.8550000190734863,0.7110000252723694,0.7919999957084656,0.7919999957084656,5411533
2023-12-14,0.7229999899864197,0.8489999771118164,0.7229999899864197,0.7860000133514404,0.7860000133514404,4173567
2023-12-15,0.8069999814033508,0.8700000047683716,0.7889999747276306,0.8009999990463257,0.8009999990463257,5504967
2023-12-18,0.8130000233650208,0.8579999804496765,0.7919999957084656,0.824999988079071,0.824999988079071,4163400
2023-12-19,0.824999988079071,0.8880000114440918,0.8100000023841858,0.8489999771118164,0.8489999771118164,3914167
2023-12-20,0.8429999947547913,0.890999972820282,0.7620000243186951,0.7680000066757202,0.7680000066757202,3492367
2023-12-21,0.7680000066757202,1.1490000486373901,0.7680000066757202,1.0920000076293945,1.0920000076293945,11104233
2023-12-22,1.0740000009536743,1.1790000200271606,0.9810000061988831,1.0379999876022339,1.0379999876022339,6906300
2023-12-26,1.031999945640564,1.3320000171661377,0.9810000061988831,1.0169999599456787,1.0169999599456787,10208767
2023-12-27,1.0260000228881836,1.125,0.9900000095367432,1.0049999952316284,1.0049999952316284,4442567
2023-12-28,0.8999999761581421,0.9509999752044678,0.753000020980835,0.7770000100135803,0.7770000100135803,8708267
2023-12-29,0.7919999957084656,0.7950000166893005,0.6899999976158142,0.6930000185966492,0.6930000185966492,8622733
2024-01-02,0.7260000109672546,0.7409999966621399,0.6000000238418579,0.6000000238418579,0.6000000238418579,7875967
2024-01-03,0.6029999852180481,0.6060000061988831,0.5099999904632568,0.531000018119812,0.531000018119812,7811167
2024-01-04,0.5759999752044678,0.6150000095367432,0.515999972820282,0.5189999938011169,0.5189999938011169,8102133
2024-01-05,0.5220000147819519,0.527999997138977,0.4650000035762787,0.47699999809265137,0.47699999809265137,6048267
2024-01-08,0.4950000047683716,0.5759999752044678,0.47999998927116394,0.5669999718666077,0.5669999718666077,8577800
2024-01-09,0.5699999928474426,0.6179999709129333,0.5249999761581421,0.5339999794960022,0.5339999794960022,7084300
2024-01-10,0.5699999928474426,0.5820000171661377,0.4860000014305115,0.5070000290870667,0.5070000290870667,4057433
2024-01-11,0.5040000081062317,0.531000018119812,0.47999998927116394,0.5130000114440918,0.5130000114440918,3608467
2024-01-12,0.5130000114440918,0.5339999794960022,0.5040000081062317,0.5130000114440918,0.5130000114440918,2480900
2024-01-16,0.515999972820282,0.5640000104904175,0.4950000047683716,0.49799999594688416,0.49799999594688416,3954900
2024-01-17,0.4860000014305115,0.5040000081062317,0.47699999809265137,0.48899999260902405,0.48899999260902405,3319967
2024-01-18,0.48899999260902405,0.5220000147819519,0.47999998927116394,0.4830000102519989,0.4830000102519989,5943233
2024-01-19,0.4950000047683716,0.4950000047683716,0.46799999475479126,0.46799999475479126,0.46799999475479126,2403333
2024-01-22,0.47099998593330383,0.4950000047683716,0.4350000023841858,0.4410000145435333,0.4410000145435333,4544500
2024-01-23,0.44699999690055847,0.44999998807907104,0.39899998903274536,0.4410000145435333,0.4410000145435333,4196233
2024-01-24,0.4440000057220459,0.4650000035762787,0.42899999022483826,0.4350000023841858,0.4350000023841858,2393567
2024-01-25,0.4320000112056732,0.4350000023841858,0.3930000066757202,0.40799999237060547,0.40799999237060547,3269500
2024-01-26,0.40799999237060547,0.43799999356269836,0.4050000011920929,0.414000004529953,0.414000004529953,1595567
2024-01-29,0.4230000078678131,0.4620000123977661,0.41999998688697815,0.4410000145435333,0.4410000145435333,3068100
2024-01-30,0.44999998807907104,0.44999998807907104,0.41999998688697815,0.4230000078678131,0.4230000078678131,1630200
2024-01-31,0.4169999957084656,0.42899999022483826,0.4020000100135803,0.4050000011920929,0.4050000011920929,1744067
2024-02-01,0.40799999237060547,0.40799999237060547,0.375,0.38100001215934753,0.38100001215934753,3130567
2024-02-02,0.38100001215934753,0.3840000033378601,0.30000001192092896,0.3540000021457672,0.3540000021457672,6376400
2024-02-05,0.3479999899864197,0.3479999899864197,0.3089999854564667,0.32100000977516174,0.32100000977516174,3767800
2024-02-06,0.3269999921321869,0.34200000762939453,0.2879999876022339,0.31200000643730164,0.31200000643730164,6439667
2024-02-07,0.3059999942779541,0.3089999854564667,0.27000001072883606,0.27300000190734863,0.27300000190734863,5590467
2024-02-08,0.27900001406669617,0.28200000524520874,0.25200000405311584,0.2669999897480011,0.2669999897480011,6567500
2024-02-09,0.2669999897480011,0.27900001406669617,0.26100000739097595,0.2669999897480011,0.2669999897480011,3402700
2024-02-12,0.28200000524520874,0.2849999964237213,0.23999999463558197,0.24899999797344208,0.24899999797344208,5744067
2024-02-13,0.24899999797344208,0.24899999797344208,0.20999999344348907,0.2160000056028366,0.2160000056028366,7388133
2024-02-14,0.21899999678134918,0.22200000286102295,0.1860000044107437,0.19200000166893005,0.19200000166893005,9894567
2024-02-15,0.19499999284744263,0.44999998807907104,0.19499999284744263,0.3269999921321869,0.3269999921321869,57391467
2024-02-16,0.3240000009536743,0.3659999966621399,0.27900001406669617,0.28200000524520874,0.28200000524520874,16341900
2024-02-20,0.2879999876022339,0.3149999976158142,0.20999999344348907,0.24300000071525574,0.24300000071525574,13485033
2024-02-21,0.23999999463558197,0.2460000067949295,0.20999999344348907,0.22200000286102295,0.22200000286102295,9074467
2024-02-22,0.23100000619888306,0.2639999985694885,0.2280000001192093,0.23999999463558197,0.23999999463558197,8785500
2024-02-23,0.23100000619888306,0.257999986410141,0.22200000286102295,0.257999986410141,0.257999986410141,3949533
2024-02-26,0.257999986410141,0.28200000524520874,0.21899999678134918,0.23399999737739563,0.23399999737739563,10800300
2024-02-27,0.23999999463558197,0.2460000067949295,0.22499999403953552,0.2460000067949295,0.2460000067949295,5831667
2024-02-28,0.2460000067949295,0.2460000067949295,0.1860000044107437,0.1889999955892563,0.1889999955892563,15713700
2024-02-29,0.20100000500679016,0.20999999344348907,0.18000000715255737,0.20999999344348907,0.20999999344348907,12812900
2024-03-01,0.1899999976158142,0.23499999940395355,0.17100000381469727,0.1979999989271164,0.1979999989271164,13850800
2024-03-04,0.20399999618530273,0.20600000023841858,0.1809999942779541,0.18400000035762787,0.18400000035762787,7029700
2024-03-05,0.18000000715255737,0.1809999942779541,0.1599999964237213,0.17499999701976776,0.17499999701976776,13601900
2024-03-06,0.17900000512599945,0.18199999630451202,0.1599999964237213,0.16300000250339508,0.16300000250339508,9732000
2024-03-07,0.1599999964237213,0.16099999845027924,0.1469999998807907,0.14800000190734863,0.14800000190734863,9161900
2024-03-08,0.1459999978542328,0.1469999998807907,0.12999999523162842,0.13300000131130219,0.13300000131130219,13124100
2024-03-11,0.13500000536441803,0.13699999451637268,0.12300000339746475,0.1289999932050705,0.1289999932050705,7826800
2024-03-12,0.12800000607967377,0.12999999523162842,0.09600000083446503,0.10100000351667404,0.10100000351667404,27517100
2024-03-13,0.10000000149011612,0.13699999451637268,0.10000000149011612,0.1080000028014183,0.1080000028014183,31306600
2024-03-14,0.10999999940395355,0.1120000034570694,0.10100000351667404,0.10700000077486038,0.10700000077486038,9179200
2024-03-15,0.10700000077486038,0.10999999940395355,0.09600000083446503,0.09700000286102295,0.09700000286102295,10172100
2024-03-18,0.10000000149011612,0.11900000274181366,0.09799999743700027,0.10499999672174454,0.10499999672174454,17003700
2024-03-19,0.10700000077486038,0.1080000028014183,0.09000000357627869,0.09200000017881393,0.09200000017881393,19178300
2024-03-20,0.09399999678134918,0.0949999988079071,0.0860000029206276,0.09200000017881393,0.09200000017881393,13746000
2024-03-21,0.09200000017881393,0.15000000596046448,0.08900000154972076,0.13600000739097595,0.13600000739097595,102810300
2024-03-22,0.1720000058412552,0.17299999296665192,0.12700000405311584,0.13199999928474426,0.13199999928474426,75638200
2024-03-25,0.13099999725818634,0.13500000536441803,0.10100000351667404,0.11400000005960464,0.11400000005960464,24041400
2024-03-26,0.11400000005960464,0.11999999731779099,0.10000000149011612,0.10000000149011612,0.10000000149011612,18949800
2024-03-27,0.10000000149011612,0.10400000214576721,0.08799999952316284,0.0949999988079071,0.0949999988079071,19264000
2024-03-28,0.0949999988079071,0.11999999731779099,0.08799999952316284,0.10000000149011612,0.10000000149011612,22224700
2024-04-01,0.10000000149011612,0.10000000149011612,0.09000000357627869,0.0949999988079071,0.0949999988079071,8606800
2024-04-02,0.09600000083446503,0.09600000083446503,0.08699999749660492,0.09000000357627869,0.09000000357627869,14517700
2024-04-03,0.09099999815225601,0.09600000083446503,0.08900000154972076,0.09000000357627869,0.09000000357627869,14745200
2024-04-04,0.09000000357627869,0.09099999815225601,0.0820000022649765,0.0860000029206276,0.0860000029206276,16938600
2024-04-05,0.08299999684095383,0.08500000089406967,0.07800000160932541,0.07800000160932541,0.07800000160932541,19961800
2024-04-08,0.08399999886751175,0.10499999672174454,0.08100000023841858,0.09000000357627869,0.09000000357627869,53953400
2024-04-09,0.10000000149011612,0.11500000208616257,0.09200000017881393,0.1120000034570694,0.1120000034570694,84954500
2024-04-10,0.10700000077486038,0.10899999737739563,0.09000000357627869,0.09099999815225601,0.09099999815225601,42216700
2024-04-11,0.09099999815225601,0.09099999815225601,0.07999999821186066,0.08299999684095383,0.08299999684095383,23547200
2024-04-12,0.08500000089406967,0.09000000357627869,0.07900000363588333,0.07999999821186066,0.07999999821186066,24551500
2024-04-15,0.07999999821186066,0.07999999821186066,0.07000000029802322,0.07199999690055847,0.07199999690055847,23548700
2024-04-16,0.07000000029802322,0.07100000232458115,0.06499999761581421,0.06599999964237213,0.06599999964237213,23423700
2024-04-17,0.0689999982714653,0.0689999982714653,0.061000000685453415,0.061000000685453415,0.061000000685453415,22747000
2024-04-18,0.06199999898672104,0.07100000232458115,0.061000000685453415,0.06199999898672104,0.06199999898672104,27064100
2024-04-19,0.06300000101327896,0.06400000303983688,0.0560000017285347,0.05900000035762787,0.05900000035762787,29286000
2024-04-22,0.05900000035762787,0.06499999761581421,0.050999999046325684,0.0560000017285347,0.0560000017285347,37343800
2024-04-23,0.05700000002980232,0.06199999898672104,0.05000000074505806,0.05400000140070915,0.05400000140070915,65000600
2024-04-24,0.054999999701976776,0.054999999701976776,0.04800000041723251,0.05000000074505806,0.05000000074505806,59836800
2024-04-25,0.05000000074505806,0.05000000074505806,0.04500000178813934,0.04899999871850014,0.04899999871850014,30931800
2024-04-26,0.05000000074505806,0.052000001072883606,0.04600000008940697,0.04699999839067459,0.04699999839067459,67527500
2024-04-29,0.04500000178813934,0.04500000178813934,0.03799999877810478,0.041999999433755875,0.041999999433755875,80816000
2024-04-30,0.041999999433755875,0.04899999871850014,0.03999999910593033,0.04399999976158142,0.04399999976158142,71538900
2024-05-01,0.04899999871850014,0.04899999871850014,0.04100000113248825,0.04600000008940697,0.04600000008940697,80143700
2024-05-02,0.04699999839067459,0.04899999871850014,0.03999999910593033,0.03999999910593033,0.03999999910593033,116500600
2024-05-03,0.04100000113248825,0.04399999976158142,0.03799999877810478,0.04100000113248825,0.04100000113248825,85292700
2024-05-06,0.04100000113248825,0.04399999976158142,0.03999999910593033,0.04100000113248825,0.04100000113248825,69151800
2024-05-07,0.04800000041723251,0.052000001072883606,0.041999999433755875,0.04399999976158142,0.04399999976158142,176915300
2024-05-08,0.041999999433755875,0.0430000014603138,0.03999999910593033,0.041999999433755875,0.041999999433755875,59529600
2024-05-09,0.041999999433755875,0.041999999433755875,0.039000000804662704,0.04100000113248825,0.04100000113248825,79340600
2024-05-10,0.041999999433755875,0.04800000041723251,0.03999999910593033,0.04600000008940697,0.04600000008940697,101352500
2024-05-13,0.04800000041723251,0.07000000029802322,0.04500000178813934,0.061000000685453415,0.061000000685453415,291471800
2024-05-14,0.10000000149011612,0.36000001430511475,0.09000000357627869,0.2849999964237213,0.2849999964237213,1541730700
2024-05-15,0.5989999771118164,0.9800000190734863,0.3880000114440918,0.7049999833106995,0.7049999833106995,134645700
2024-05-16,0.8119999766349792,2.3499999046325684,0.7549999952316284,1.649999976158142,1.649999976158142,113701000
2024-05-17,2.700000047683716,3.9000000953674316,0.8999999761581421,1.0299999713897705,1.0299999713897705,131016000
2024-05-20,1.9600000381469727,2.25,1.2000000476837158,1.7999999523162842,1.7999999523162842,701643300
2024-05-21,1.4800000190734863,1.659999966621399,1.2400000095367432,1.3899999856948853,1.3899999856948853,228368200
2024-05-22,1.2699999809265137,1.3300000429153442,1.0,1.1200000047683716,1.1200000047683716,204133900
2024-05-23,1.184999942779541,1.4700000286102295,1.1299999952316284,1.190000057220459,1.190000057220459,201137700
2024-05-24,1.3600000143051147,1.3700000047683716,1.1299999952316284,1.159999966621399,1.159999966621399,110805100
2024-05-28,1.25,1.25,1.1299999952316284,1.1699999570846558,1.1699999570846558,101311500
2024-05-29,0.8199999928474426,0.878000020980835,0.39100000262260437,0.4440000057220459,0.4440000057220459,417920800
2024-05-30,0.44200000166893005,0.7639999985694885,0.42800000309944153,0.5649999976158142,0.5649999976158142,582947200
2024-05-31,0.6600000262260437,0.6919999718666077,0.5059999823570251,0.5830000042915344,0.5830000042915344,223844600
2024-06-03,0.7200000286102295,0.7440000176429749,0.6100000143051147,0.625,0.625,228848300
2024-06-04,0.5910000205039978,0.5910000205039978,0.5099999904632568,0.5569999814033508,0.5569999814033508,101595000
2024-06-05,0.503000020980835,0.5950000286102295,0.45399999618530273,0.5320000052452087,0.5320000052452087,119232200
2024-06-06,0.550000011920929,0.578000009059906,0.5,0.5440000295639038,0.5440000295639038,167586400
2024-06-07,0.6100000143051147,0.7850000262260437,0.5860000252723694,0.6110000014305115,0.6110000014305115,419767900
2024-06-10,0.6370000243186951,0.6470000147819519,0.5260000228881836,0.5600000023841858,0.5600000023841858,84021800
2024-06-11,0.5460000038146973,0.5759999752044678,0.5120000243186951,0.5600000023841858,0.5600000023841858,64194700
2024-06-12,0.5450000166893005,0.5609999895095825,0.5189999938011169,0.5210000276565552,0.5210000276565552,60824100
2024-06-13,0.5260000228881836,0.527999997138977,0.4819999933242798,0.5090000033378601,0.5090000033378601,55336100
2024-06-14,0.5009999871253967,0.578000009059906,0.49000000953674316,0.5149999856948853,0.5149999856948853,60610300
2024-06-17,0.5199999809265137,0.5519999861717224,0.5049999952316284,0.5120000243186951,0.5120000243186951,39134000
2024-06-18,0.4959999918937683,0.5099999904632568,0.4650000035762787,0.4740000069141388,0.4740000069141388,42902800
2024-06-20,0.4690000116825104,0.4699999988079071,0.4000000059604645,0.40700000524520874,0.40700000524520874,62422600
2024-06-21,0.4129999876022339,0.42800000309944153,0.38100001215934753,0.3959999978542328,0.3959999978542328,43947200
2024-06-24,0.38199999928474426,0.382999986410141,0.2750000059604645,0.32600000500679016,0.32600000500679016,124555600
2024-06-25,0.21899999678134918,0.29499998688697815,0.2150000035762787,0.26499998569488525,0.26499998569488525,183765300
2024-06-26,0.30300000309944153,0.6000000238418579,0.29499998688697815,0.45899999141693115,0.45899999141693115,666005600
2024-06-27,0.6150000095367432,0.6899999976158142,0.5,0.6000000238418579,0.6000000238418579,575696800
2024-06-28,0.5320000052452087,0.597000002861023,0.4580000042915344,0.5070000290870667,0.5070000290870667,197643600
2024-07-01,0.4909999966621399,0.5379999876022339,0.44999998807907104,0.46000000834465027,0.46000000834465027,91163200
2024-07-02,0.4449999928474426,0.4449999928474426,0.3840000033378601,0.4339999854564667,0.4339999854564667,82717300
2024-07-03,0.4180000126361847,0.4690000116825104,0.41499999165534973,0.42399999499320984,0.42399999499320984,54487100
2024-07-05,0.40700000524520874,0.4180000126361847,0.3869999945163727,0.4000000059604645,0.4000000059604645,47278100
2024-07-08,0.39500001072883606,0.4230000078678131,0.36000001430511475,0.41499999165534973,0.41499999165534973,74957200
2024-07-09,0.4000000059604645,0.41999998688697815,0.3869999945163727,0.38999998569488525,0.38999998569488525,49208900
2024-07-10,0.3889999985694885,0.4390000104904175,0.3799999952316284,0.39899998903274536,0.39899998903274536,78512900
2024-07-11,0.4000000059604645,0.4300000071525574,0.4000000059604645,0.4050000011920929,0.4050000011920929,45122000
2024-07-12,0.40299999713897705,0.4399999976158142,0.4000000059604645,0.421999990940094,0.421999990940094,47228100
2024-07-15,0.41100001335144043,0.5465999841690063,0.41100001335144043,0.5152000188827515,0.5152000188827515,199142803