Date,Open,High,Low,Close,Volume,Currency
2017-11-09,31.542999267578125,33.67300033569336,29.76490020751953,33.0630989074707,1319970.0,USD
2017-11-10,33.212100982666016,34.48640060424805,29.520599365234375,30.274900436401367,1915030.0,USD
2017-11-11,30.16710090637207,31.38089942932129,28.486299514770508,30.71339988708496,1123000.0,USD
2017-11-12,30.48270034790039,31.4335994720459,26.585500717163086,29.423799514770508,1481680.0,USD
2017-11-13,29.523300170898438,33.66320037841797,29.259599685668945,31.787799835205078,1190620.0,USD
2017-11-14,31.892099380493164,34.315799713134766,31.512300491333008,34.315799713134766,598313.0,USD
2017-11-15,34.238800048828125,35.73360061645508,33.045501708984375,34.35139846801758,1392810.0,USD
2017-11-16,34.368499755859375,34.57429885864258,32.332698822021484,32.63949966430664,930075.0,USD
2017-11-17,32.55870056152344,34.85329818725586,31.976699829101562,32.035499572753906,774417.0,USD
2017-11-18,32.05459976196289,35.585899353027344,31.45009994506836,34.82389831542969,889428.0,USD
2017-11-19,35.54290008544922,36.200401306152344,33.595298767089844,35.060298919677734,1314670.0,USD
2017-11-20,35.043399810791016,35.29610061645508,33.365699768066406,34.04309844970703,1003650.0,USD
2017-11-21,33.67110061645508,35.05970001220703,32.0614013671875,34.1411018371582,1105250.0,USD
2017-11-22,34.109798431396484,40.739898681640625,33.485198974609375,40.418701171875,2837990.0,USD
2017-11-23,40.38819885253906,45.36669921875,38.67190170288086,42.96620178222656,5145980.0,USD
2017-11-24,43.33530044555664,50.24330139160156,40.054901123046875,48.18069839477539,7656400.0,USD
2017-11-25,47.714298248291016,50.939998626708984,44.80590057373047,49.955501556396484,5058140.0,USD
2017-11-26,49.692298889160156,63.506500244140625,46.797298431396484,61.72909927368164,16942800.0,USD
2017-11-27,61.498199462890625,68.51840209960938,53.734500885009766,60.03960037231445,11913600.0,USD
2017-11-28,58.74470138549805,58.929100036621094,51.324100494384766,55.996700286865234,7372390.0,USD
2017-11-29,55.8406982421875,69.93360137939453,45.86149978637695,48.936500549316406,10574400.0,USD
2017-11-30,49.681800842285156,67.3677978515625,45.10960006713867,56.63890075683594,9936510.0,USD
2017-12-01,56.84349822998047,58.405799865722656,50.887901306152344,58.405799865722656,3625560.0,USD
2017-12-02,58.17279815673828,58.89929962158203,54.21160125732422,55.414100646972656,3053320.0,USD
2017-12-03,55.78150177001953,58.90869903564453,50.42559814453125,53.7401008605957,3757050.0,USD
2017-12-04,54.13690185546875,58.301998138427734,51.99209976196289,58.27360153198242,2959120.0,USD
2017-12-05,58.81169891357422,60.54119873046875,54.7765007019043,56.063499450683594,3611860.0,USD
2017-12-06,56.06420135498047,57.28810119628906,48.07569885253906,50.403900146484375,5100420.0,USD
2017-12-07,50.202701568603516,52.379600524902344,43.71390151977539,50.2864990234375,5119330.0,USD
2017-12-08,50.123199462890625,57.470699310302734,46.47209930419922,56.87419891357422,5471720.0,USD
2017-12-09,56.39739990234375,58.14590072631836,50.98540115356445,53.532901763916016,2095120.0,USD
2017-12-10,53.74980163574219,62.623600006103516,47.07099914550781,56.19169998168945,4826340.0,USD
2017-12-11,56.16189956665039,64.50060272216797,55.72650146484375,57.7963981628418,2280320.0,USD
2017-12-12,58.25960159301758,72.70719909667969,56.457000732421875,71.61470031738281,4423800.0,USD
2017-12-13,72.80799865722656,82.57369995117188,66.48880004882812,72.98529815673828,7515370.0,USD
2017-12-14,73.40339660644531,74.26439666748047,67.6177978515625,73.72129821777344,3369950.0,USD
2017-12-15,73.95059967041016,74.4446029663086,64.04239654541016,71.90509796142578,3811390.0,USD
2017-12-16,70.97769927978516,90.81909942626953,70.97769927978516,83.96739959716797,6277910.0,USD
2017-12-17,83.33450317382812,94.13670349121094,83.06390380859375,85.45819854736328,6839700.0,USD
2017-12-18,85.71910095214844,93.3582992553711,79.21589660644531,92.64330291748047,6894280.0,USD
2017-12-19,93.26799774169922,96.1333999633789,82.32689666748047,91.44380187988281,8885100.0,USD
2017-12-20,92.20279693603516,97.64199829101562,79.6010971069336,95.51689910888672,6906580.0,USD
2017-12-21,95.9561996459961,109.65299987792969,90.84220123291016,93.81670379638672,7503270.0,USD
2017-12-22,93.7571029663086,95.05269622802734,58.127899169921875,76.62680053710938,5163150.0,USD
2017-12-23,77.33429718017578,90.22750091552734,75.12830352783203,85.39810180664062,3755830.0,USD
2017-12-24,87.56819915771484,89.71589660644531,74.58489990234375,89.71589660644531,4731560.0,USD
2017-12-25,90.7437973022461,95.0707015991211,84.81580352783203,91.38839721679688,3238670.0,USD
2017-12-26,91.69349670410156,98.29859924316406,88.23149871826172,94.74870300292969,5635200.0,USD
2017-12-27,94.45719909667969,105.56199645996094,92.10199737548828,95.87020111083984,4378580.0,USD
2017-12-28,95.89420318603516,96.49749755859375,82.88089752197266,89.19110107421875,3197220.0,USD
2017-12-29,96.5250015258789,100.99299621582031,87.92310333251953,99.7249984741211,4725950.0,USD
2017-12-30,98.94180297851562,99.5864028930664,79.6355972290039,84.94409942626953,4067150.0,USD
2017-12-31,84.05909729003906,99.91560363769531,82.92400360107422,95.95709991455078,3204200.0,USD
2018-01-01,96.30870056152344,109.59100341796875,93.5613021850586,109.00599670410156,3794590.0,USD
2018-01-02,108.34200286865234,114.4489974975586,104.47000122070312,108.3270034790039,6666070.0,USD
2018-01-03,107.5469970703125,110.88800048828125,99.5155029296875,107.1240005493164,6508350.0,USD
2018-01-04,107.15499877929688,112.38899993896484,98.3915023803711,110.71900177001953,5116920.0,USD
2018-01-05,114.52799987792969,118.07499694824219,107.30400085449219,109.9469985961914,6006190.0,USD
2018-01-06,112.09500122070312,118.80599975585938,108.3489990234375,114.54000091552734,3359940.0,USD
2018-01-07,113.77400207519531,120.66400146484375,107.46900177001953,114.39600372314453,5956510.0,USD
2018-01-08,111.76699829101562,112.44499969482422,98.12670135498047,111.99800109863281,5565010.0,USD
2018-01-09,111.96399688720703,126.81300354003906,110.58899688720703,116.79000091552734,6454540.0,USD
2018-01-10,116.7750015258789,117.68499755859375,103.09300231933594,113.60099792480469,3557950.0,USD
2018-01-11,113.87699890136719,114.4530029296875,92.08989715576172,102.2509994506836,4731780.0,USD
2018-01-12,102.89399719238281,116.87300109863281,98.34429931640625,116.16100311279297,3361030.0,USD
2018-01-13,116.93599700927734,126.12000274658203,116.93599700927734,122.73699951171875,4179010.0,USD
2018-01-14,122.4020004272461,123.90399932861328,106.54299926757812,111.99600219726562,3883150.0,USD
2018-01-15,110.38200378417969,113.50700378417969,104.69499969482422,104.69499969482422,3211450.0,USD
2018-01-16,104.947998046875,105.94999694824219,73.4801025390625,83.13349914550781,5137380.0,USD
2018-01-17,83.1260986328125,87.5238037109375,65.9845962524414,86.12010192871094,2774880.0,USD
2018-01-18,85.58889770507812,95.21929931640625,80.56320190429688,83.76370239257812,3014690.0,USD
2018-01-19,82.62840270996094,112.00599670410156,81.36750030517578,103.84500122070312,10034400.0,USD
2018-01-20,104.97200012207031,119.8010025024414,104.97200012207031,118.83300018310547,2699830.0,USD
2018-01-21,118.58899688720703,118.58899688720703,97.09100341796875,101.13099670410156,1261630.0,USD
2018-01-22,102.10600280761719,107.48200225830078,85.08809661865234,90.53820037841797,1532190.0,USD
2018-01-23,90.57569885253906,96.2217025756836,81.52580261230469,92.3677978515625,1098310.0,USD
2018-01-24,91.79329681396484,98.2759017944336,89.2490005493164,94.56549835205078,946761.0,USD
2018-01-25,96.70379638671875,98.92050170898438,90.13480377197266,91.04570007324219,1075030.0,USD
2018-01-26,91.2488021850586,97.29340362548828,83.06890106201172,90.33809661865234,2048920.0,USD
2018-01-27,90.83000183105469,94.92259979248047,87.864501953125,92.12370300292969,1407310.0,USD
2018-01-28,92.43949890136719,96.19170379638672,90.87210083007812,93.24449920654297,1520330.0,USD
2018-01-29,93.14720153808594,98.7313003540039,88.10089874267578,98.7313003540039,4818180.0,USD
2018-01-30,98.16899871826172,102.88099670410156,88.59919738769531,89.27580261230469,7570670.0,USD
2018-01-31,89.90059661865234,100.38800048828125,88.21520233154297,97.82710266113281,4526180.0,USD
2018-02-01,97.82649993896484,99.05239868164062,78.81169891357422,83.38179779052734,2265020.0,USD
2018-02-02,83.57869720458984,85.79029846191406,66.95010375976562,80.28739929199219,3148590.0,USD
2018-02-03,79.95800018310547,90.42009735107422,74.06079864501953,88.90889739990234,1370310.0,USD
2018-02-04,88.80020141601562,90.36399841308594,70.70010375976562,73.88760375976562,1309740.0,USD
2018-02-05,73.08460235595703,74.84010314941406,56.751800537109375,58.97999954223633,1315890.0,USD
2018-02-06,59.03730010986328,74.39209747314453,47.55139923095703,72.7394027709961,2456810.0,USD
2018-02-07,71.97599792480469,78.73739624023438,64.23809814453125,68.51260375976562,1017250.0,USD
2018-02-08,68.01419830322266,79.14869689941406,68.01419830322266,72.51219940185547,998346.0,USD
2018-02-09,73.55449676513672,82.01519775390625,70.52269744873047,81.48590087890625,1841070.0,USD
2018-02-10,80.51629638671875,83.57579803466797,71.62529754638672,76.97450256347656,1344870.0,USD
2018-02-11,76.88919830322266,76.88919830322266,68.89810180664062,69.02469635009766,633865.0,USD
2018-02-12,69.16560363769531,79.53929901123047,69.16560363769531,77.35099792480469,927667.0,USD
2018-02-13,77.6500015258789,77.95790100097656,71.73670196533203,73.24530029296875,930951.0,USD
2018-02-14,73.03990173339844,81.28189849853516,72.48889923095703,81.28189849853516,888925.0,USD
2018-02-15,81.32319641113281,90.23320007324219,80.6635971069336,87.52279663085938,1264440.0,USD
2018-02-16,87.12010192871094,90.69020080566406,83.61270141601562,90.41529846191406,992508.0,USD
2018-02-17,90.00669860839844,98.0593032836914,88.95690155029297,96.25659942626953,1790480.0,USD
2018-02-18,96.90470123291016,97.2302017211914,84.93879699707031,84.93879699707031,1290070.0,USD
2018-02-19,84.56690216064453,93.31109619140625,84.45870208740234,88.20709991455078,1142280.0,USD
2018-02-20,88.28700256347656,90.76399993896484,77.51899719238281,80.92340087890625,1869820.0,USD
2018-02-21,80.4928970336914,82.993896484375,74.28730010986328,75.54910278320312,1335400.0,USD
2018-02-22,74.76139831542969,78.86869812011719,70.77690124511719,72.3583984375,809800.0,USD
2018-02-23,72.3386001586914,78.7499008178711,70.0385971069336,76.10079956054688,723820.0,USD
2018-02-24,76.00430297851562,78.28019714355469,69.32710266113281,71.8447036743164,744244.0,USD
2018-02-25,71.73639678955078,82.90850067138672,69.46710205078125,72.04039764404297,2970440.0,USD
2018-02-26,72.0790023803711,76.68389892578125,70.21720123291016,75.54129791259766,904745.0,USD
2018-02-27,75.43599700927734,79.22889709472656,74.6343994140625,77.90979766845703,699347.0,USD
2018-02-28,77.81729888916016,81.17780303955078,72.86000061035156,74.4135971069336,2436670.0,USD
2018-03-01,74.57099914550781,80.78630065917969,73.81099700927734,79.54329681396484,1298860.0,USD
2018-03-02,78.89620208740234,83.75160217285156,77.60559844970703,80.65029907226562,1502120.0,USD
2018-03-03,80.61000061035156,83.02429962158203,79.60150146484375,80.67729949951172,1137500.0,USD
2018-03-04,80.25599670410156,82.2041015625,77.88880157470703,80.63459777832031,1230430.0,USD
2018-03-05,80.7885971069336,83.63780212402344,79.24089813232422,82.38420104980469,1433830.0,USD
2018-03-06,81.80269622802734,81.80269622802734,71.18419647216797,72.89830017089844,907286.0,USD
2018-03-07,72.81300354003906,76.07440185546875,59.951698303222656,66.7781982421875,1668380.0,USD
2018-03-08,66.44349670410156,68.22640228271484,58.47480010986328,58.66889953613281,976633.0,USD
2018-03-09,58.39780044555664,61.64179992675781,52.21730041503906,61.12009811401367,1061970.0,USD
2018-03-10,61.41490173339844,65.31390380859375,60.37189865112305,60.90019989013672,616342.0,USD
2018-03-11,60.69240188598633,65.36199951171875,58.33089828491211,63.61399841308594,770623.0,USD
2018-03-12,63.48540115356445,66.13670349121094,56.74549865722656,59.775299072265625,554842.0,USD
2018-03-13,59.98419952392578,62.23109817504883,57.88850021362305,59.58720016479492,503090.0,USD
2018-03-14,59.58599853515625,61.56999969482422,51.095401763916016,52.17890167236328,529811.0,USD
2018-03-15,52.308799743652344,56.112998962402344,46.349998474121094,54.82789993286133,1949070.0,USD
2018-03-16,55.907798767089844,56.19559860229492,53.76559829711914,54.25299835205078,613356.0,USD
2018-03-17,54.352500915527344,54.82350158691406,48.16230010986328,48.483001708984375,434109.0,USD
2018-03-18,48.41460037231445,51.81700134277344,44.22370147705078,50.703399658203125,705667.0,USD
2018-03-19,50.190399169921875,53.64459991455078,49.24330139160156,52.370601654052734,514038.0,USD
2018-03-20,52.95479965209961,54.50299835205078,50.21799850463867,52.564701080322266,465414.0,USD
2018-03-21,52.63990020751953,54.63600158691406,51.296600341796875,51.80400085449219,453314.0,USD
2018-03-22,51.90679931640625,54.083099365234375,49.37630081176758,50.67020034790039,418405.0,USD
2018-03-23,50.63850021362305,52.76340103149414,48.8568000793457,52.76340103149414,579637.0,USD
2018-03-24,53.720001220703125,55.467201232910156,51.18389892578125,51.6057014465332,483691.0,USD
2018-03-25,50.89849853515625,53.737300872802734,50.349700927734375,50.55910110473633,437620.0,USD
2018-03-26,50.55229949951172,51.22249984741211,46.33430099487305,48.237300872802734,607113.0,USD
2018-03-27,48.13029861450195,48.791500091552734,45.723201751708984,45.94449996948242,303660.0,USD
2018-03-28,45.9369010925293,47.68190002441406,45.72850036621094,46.790199279785156,387453.0,USD
2018-03-29,46.84149932861328,47.02880096435547,39.2765998840332,40.368099212646484,778691.0,USD
2018-03-30,40.456298828125,41.106201171875,37.4390983581543,38.813899993896484,521679.0,USD
2018-03-31,38.82780075073242,41.29059982299805,38.82780075073242,39.73569869995117,297747.0,USD
2018-04-01,39.78900146484375,40.41490173339844,37.24909973144531,39.32360076904297,301190.0,USD
2018-04-02,39.52479934692383,41.92369842529297,39.257999420166016,41.75699996948242,850657.0,USD
2018-04-03,41.78990173339844,47.14849853515625,41.452598571777344,46.979000091552734,746749.0,USD
2018-04-04,47.09410095214844,47.171199798583984,41.60060119628906,42.34619903564453,505313.0,USD
2018-04-05,42.29869842529297,44.05059814453125,40.6614990234375,43.663299560546875,494135.0,USD
2018-04-06,43.43939971923828,45.349098205566406,42.09109878540039,43.855899810791016,584717.0,USD
2018-04-07,43.97159957885742,50.64419937133789,43.81769943237305,49.946800231933594,1273600.0,USD
2018-04-08,50.0181999206543,51.31949996948242,49.34370040893555,49.78580093383789,436551.0,USD
2018-04-09,49.77009963989258,52.61109924316406,47.28390121459961,48.06100082397461,8009390.0,USD
2018-04-10,48.37200164794922,51.19070053100586,47.4031982421875,51.00809860229492,18426200.0,USD
2018-04-11,50.90250015258789,53.42850112915039,50.63710021972656,52.35850143432617,19628500.0,USD
2018-04-12,52.00469970703125,61.410499572753906,51.6172981262207,61.15420150756836,22746200.0,USD
2018-04-13,61.108299255371094,62.09989929199219,57.25429916381836,57.97480010986328,20624700.0,USD
2018-04-14,58.20240020751953,60.32709884643555,57.4739990234375,59.37089920043945,17957400.0,USD
2018-04-15,59.35329818725586,66.24009704589844,59.35329818725586,63.72589874267578,13668600.0,USD
2018-04-16,63.71480178833008,64.39790344238281,61.09280014038086,62.35309982299805,10294400.0,USD
2018-04-17,61.91059875488281,63.05459976196289,60.447898864746094,60.55120086669922,12471900.0,USD
2018-04-18,60.385101318359375,63.012001037597656,60.039798736572266,61.68000030517578,12341300.0,USD
2018-04-19,61.75149917602539,62.968299865722656,60.701499938964844,62.237098693847656,13014000.0,USD
2018-04-20,62.2401008605957,66.91490173339844,61.94609832763672,66.393798828125,14092000.0,USD
2018-04-21,66.43070220947266,67.97799682617188,65.04049682617188,67.35220336914062,14653500.0,USD
2018-04-22,67.34719848632812,67.34719848632812,64.07959747314453,64.47460174560547,13385700.0,USD
2018-04-23,64.32879638671875,66.9531021118164,64.00180053710938,65.73290252685547,10263300.0,USD
2018-04-24,65.80470275878906,77.7394027709961,65.78359985351562,75.77300262451172,6362940.0,USD
2018-04-25,75.2645034790039,139.93800354003906,73.04440307617188,77.51349639892578,26848000.0,USD
2018-04-26,77.89330291748047,85.03230285644531,75.09249877929688,85.03230285644531,5407210.0,USD
2018-04-27,85.37799835205078,90.00900268554688,82.38240051269531,83.60070037841797,4237940.0,USD
2018-04-28,83.36810302734375,87.73249816894531,83.10240173339844,86.9551010131836,5135870.0,USD
2018-04-29,86.9281005859375,89.03739929199219,81.74569702148438,83.58499908447266,2638380.0,USD
2018-04-30,83.69439697265625,84.34970092773438,80.01490020751953,83.50050354003906,4741180.0,USD
2018-05-01,84.12830352783203,84.12830352783203,77.84989929199219,81.61080169677734,2956840.0,USD
2018-05-02,81.35690307617188,82.26239776611328,78.61859893798828,81.4749984741211,2131860.0,USD
2018-05-03,81.56539916992188,84.3124008178711,78.82379913330078,83.87310028076172,3696320.0,USD
2018-05-04,84.01219940185547,113.33300018310547,82.17890167236328,91.72750091552734,61502000.0,USD
2018-05-05,91.8511962890625,91.8511962890625,87.36959838867188,87.67350006103516,6986510.0,USD
2018-05-06,87.25530242919922,88.27839660644531,82.23680114746094,86.00469970703125,4756920.0,USD
2018-05-07,86.03040313720703,90.38189697265625,83.05220031738281,87.94270324707031,7889200.0,USD
2018-05-08,87.96019744873047,88.06849670410156,83.9905014038086,85.58190155029297,4103950.0,USD
2018-05-09,85.51679992675781,87.52999877929688,82.1073989868164,85.22219848632812,6578610.0,USD
2018-05-10,85.00830078125,89.80899810791016,84.3019027709961,86.90270233154297,4603580.0,USD
2018-05-11,87.09369659423828,95.40709686279297,79.98930358886719,86.4854965209961,14360400.0,USD
2018-05-12,85.95130157470703,88.20269775390625,81.26570129394531,85.40969848632812,6985510.0,USD
2018-05-13,85.47540283203125,92.720703125,83.53849792480469,91.097900390625,6970770.0,USD
2018-05-14,92.39689636230469,102.2760009765625,87.69999694824219,102.2760009765625,9119440.0,USD
2018-05-15,100.5250015258789,101.88300323486328,95.11720275878906,97.32279968261719,9340530.0,USD
2018-05-16,97.29239654541016,97.29239654541016,87.8136978149414,92.53720092773438,9704700.0,USD
2018-05-17,92.71089935302734,99.46080017089844,92.71089935302734,93.60389709472656,9767830.0,USD
2018-05-18,93.39530181884766,106.77400207519531,89.09290313720703,104.89600372314453,12290000.0,USD
2018-05-19,104.6520004272461,109.31600189208984,102.8759994506836,107.64700317382812,11722300.0,USD
2018-05-20,107.61199951171875,117.9280014038086,105.9489974975586,111.21700286865234,13466200.0,USD
2018-05-21,110.80500030517578,118.88300323486328,108.3499984741211,116.79499816894531,11280600.0,USD
2018-05-22,116.7760009765625,116.7760009765625,108.68199920654297,109.87699890136719,5143210.0,USD
2018-05-23,109.6240005493164,113.51100158691406,101.7979965209961,103.51899719238281,10281200.0,USD
2018-05-24,103.4209976196289,109.45500183105469,97.39019775390625,103.1760025024414,7055820.0,USD
2018-05-25,103.28500366210938,105.19200134277344,98.09750366210938,101.46700286865234,5131480.0,USD
2018-05-26,100.63800048828125,102.26300048828125,91.82029724121094,92.2603988647461,4060300.0,USD
2018-05-27,92.16300201416016,96.96219635009766,86.46170043945312,91.93440246582031,5093040.0,USD
2018-05-28,91.79090118408203,93.67369842529297,85.59529876708984,89.78569793701172,3920820.0,USD
2018-05-29,89.92510223388672,95.6094970703125,85.78820037841797,93.55359649658203,6600080.0,USD
2018-05-30,93.73539733886719,93.93240356445312,88.28199768066406,90.12519836425781,3206320.0,USD
2018-05-31,90.18240356445312,93.92870330810547,89.09020233154297,93.6509017944336,3222580.0,USD
2018-06-01,93.75309753417969,98.30690002441406,93.04669952392578,96.26409912109375,2672030.0,USD
2018-06-02,96.40239715576172,104.06700134277344,96.25959777832031,102.46600341796875,3050550.0,USD
2018-06-03,102.30500030517578,102.43900299072266,97.93599700927734,98.84559631347656,4221290.0,USD
2018-06-04,99.18769836425781,101.23100280761719,93.63739776611328,99.99859619140625,4117270.0,USD
2018-06-05,100.08999633789062,102.34500122070312,94.85810089111328,101.14700317382812,3084330.0,USD
2018-06-06,101.01599884033203,102.12200164794922,97.47570037841797,100.59300231933594,3170820.0,USD
2018-06-07,100.71700286865234,107.7969970703125,98.9352035522461,107.23899841308594,4549470.0,USD
2018-06-08,106.8270034790039,108.97599792480469,102.06400299072266,108.76200103759766,5550290.0,USD
2018-06-09,108.64099884033203,109.84400177001953,103.59600067138672,103.59600067138672,5285790.0,USD
2018-06-10,103.9469985961914,103.9469985961914,92.48699951171875,93.2197036743164,5201470.0,USD
2018-06-11,93.01190185546875,96.32749938964844,92.34020233154297,95.45700073242188,4334400.0,USD
2018-06-12,95.07890319824219,95.42240142822266,85.53170013427734,86.65180206298828,4285480.0,USD
2018-06-13,86.89459991455078,94.59739685058594,85.17500305175781,86.39649963378906,6220090.0,USD
2018-06-14,86.11820220947266,99.27200317382812,85.36039733886719,99.2427978515625,9819660.0,USD
2018-06-15,99.2509994506836,99.502197265625,90.62419891357422,91.03589630126953,12942100.0,USD
2018-06-16,90.5248031616211,92.22550201416016,88.4188003540039,90.25260162353516,5439200.0,USD
2018-06-17,90.24089813232422,96.97360229492188,89.99430084228516,91.32640075683594,8032430.0,USD
2018-06-18,90.99320220947266,95.95099639892578,89.4448013305664,93.7428970336914,6317070.0,USD
2018-06-19,93.59559631347656,94.9000015258789,91.88480377197266,92.97200012207031,7244000.0,USD
2018-06-20,92.85260009765625,92.86119842529297,88.52320098876953,91.48989868164062,9559960.0,USD
2018-06-21,91.49720001220703,92.85430145263672,89.68589782714844,90.39230346679688,10094600.0,USD
2018-06-22,90.0824966430664,90.92259979248047,75.83260345458984,77.59940338134766,12910600.0,USD
2018-06-23,77.46029663085938,78.98919677734375,70.46050262451172,72.86190032958984,8905860.0,USD
2018-06-24,72.47560119628906,74.94010162353516,64.84359741210938,73.78600311279297,8946690.0,USD
2018-06-25,73.96420288085938,76.23390197753906,69.3583984375,74.94280242919922,8448140.0,USD
2018-06-26,74.49400329589844,75.22899627685547,70.17279815673828,71.5167007446289,8445780.0,USD
2018-06-27,71.3479995727539,71.7594985961914,67.57039642333984,69.67579650878906,9099940.0,USD
2018-06-28,69.53060150146484,69.82569885253906,60.28409957885742,60.401798248291016,5549540.0,USD
2018-06-29,60.390201568603516,71.70919799804688,57.88180160522461,69.78009796142578,3765720.0,USD
2018-06-30,69.13030242919922,69.91840362548828,66.73639678955078,67.18879699707031,2527450.0,USD
2018-07-01,67.10099792480469,69.3093032836914,64.56629943847656,68.46849822998047,3844910.0,USD
2018-07-02,68.11219787597656,72.30590057373047,65.91560363769531,70.60350036621094,2773440.0,USD
2018-07-03,70.17669677734375,71.69979858398438,68.20980072021484,69.95189666748047,2813280.0,USD
2018-07-04,69.69629669189453,71.50779724121094,67.90779876708984,69.15959930419922,3195770.0,USD
2018-07-05,69.16510009765625,69.76139831542969,65.56790161132812,66.47270202636719,8123940.0,USD
2018-07-06,66.01029968261719,69.3125,61.96989822387695,66.82610321044922,4643210.0,USD
2018-07-07,66.7645034790039,66.99250030517578,63.25920104980469,65.59549713134766,2496810.0,USD
2018-07-08,65.40969848632812,66.00769805908203,62.917701721191406,63.29410171508789,2292290.0,USD
2018-07-09,63.20949935913086,63.964599609375,61.569698333740234,62.77000045776367,2832510.0,USD
2018-07-10,62.797298431396484,63.452701568603516,57.59120178222656,58.79800033569336,2794750.0,USD
2018-07-11,58.08300018310547,60.4818000793457,57.736000061035156,59.51190185546875,2386530.0,USD
2018-07-12,59.44160079956055,59.6864013671875,55.75400161743164,57.02429962158203,2790220.0,USD
2018-07-13,56.88100051879883,57.92399978637695,55.93090057373047,57.35639953613281,10925200.0,USD
2018-07-14,57.242801666259766,57.8218994140625,55.83300018310547,57.67599868774414,5765040.0,USD
2018-07-15,57.4650993347168,63.69990158081055,57.197601318359375,63.179901123046875,3206810.0,USD
2018-07-16,63.34040069580078,71.59809875488281,62.26129913330078,71.59809875488281,4098650.0,USD
2018-07-17,71.69139862060547,77.47270202636719,68.5281982421875,76.72100067138672,5271680.0,USD
2018-07-18,75.56659698486328,76.99030303955078,71.03730010986328,72.08699798583984,4089090.0,USD
2018-07-19,71.96320343017578,76.76709747314453,70.96800231933594,73.17440032958984,3353710.0,USD
2018-07-20,72.98200225830078,74.30960083007812,70.85359954833984,72.64230346679688,3095920.0,USD
2018-07-21,72.42400360107422,73.685302734375,71.31770324707031,72.22200012207031,2552970.0,USD
2018-07-22,72.28070068359375,72.99729919433594,68.83180236816406,70.02239990234375,2263450.0,USD
2018-07-23,69.93440246582031,71.46849822998047,67.63030242919922,67.9657974243164,3137300.0,USD
2018-07-24,68.03189849853516,71.0770034790039,62.71080017089844,67.0438003540039,5828840.0,USD
2018-07-25,65.86430358886719,68.09510040283203,63.97119903564453,66.3904037475586,2893070.0,USD
2018-07-26,66.45079803466797,66.71160125732422,63.30799865722656,64.13529968261719,3377060.0,USD
2018-07-27,64.22509765625,65.03450012207031,60.62189865112305,63.75239944458008,3749360.0,USD
2018-07-28,64.1636962890625,65.13710021972656,62.840599060058594,64.2489013671875,2355340.0,USD
2018-07-29,64.86009979248047,65.12349700927734,62.889400482177734,63.86629867553711,2689740.0,USD
2018-07-30,63.46160125732422,63.880401611328125,58.545799255371094,60.166500091552734,2828940.0,USD
2018-07-31,60.01839828491211,60.01839828491211,55.90610122680664,56.37009811401367,2583760.0,USD
2018-08-01,56.28030014038086,57.31760025024414,54.25270080566406,57.27069854736328,2479770.0,USD
2018-08-02,57.223201751708984,59.357398986816406,53.59109878540039,53.59109878540039,2191790.0,USD
2018-08-03,53.61429977416992,56.13119888305664,51.34619903564453,55.03960037231445,2401740.0,USD
2018-08-04,55.32080078125,55.61600112915039,50.051700592041016,50.328800201416016,1919250.0,USD
2018-08-05,50.39659881591797,51.44599914550781,49.60609817504883,49.84339904785156,1397620.0,USD
2018-08-06,49.89139938354492,51.51060104370117,48.62099838256836,49.737098693847656,1358750.0,USD
2018-08-07,49.66429901123047,50.95000076293945,47.21160125732422,47.3474006652832,1509520.0,USD
2018-08-08,47.4380989074707,47.4380989074707,42.35649871826172,45.22589874267578,1963460.0,USD
2018-08-09,44.8025016784668,47.79629898071289,42.694801330566406,47.26559829711914,1780160.0,USD
2018-08-10,47.23540115356445,47.23540115356445,42.06919860839844,42.46739959716797,1171430.0,USD
2018-08-11,42.44260025024414,43.813201904296875,41.32569885253906,42.81529998779297,1358100.0,USD
2018-08-12,42.72930145263672,42.91859817504883,41.07590103149414,41.258201599121094,975567.0,USD
2018-08-13,41.216800689697266,41.60810089111328,38.614898681640625,38.614898681640625,1313600.0,USD
2018-08-14,38.571800231933594,39.711299896240234,32.59469985961914,39.711299896240234,2528370.0,USD
2018-08-15,39.57279968261719,40.77619934082031,36.67169952392578,37.394100189208984,1760550.0,USD
2018-08-16,37.20289993286133,38.69110107421875,36.76559829711914,37.887298583984375,1090910.0,USD
2018-08-17,37.727298736572266,42.557899475097656,37.727298736572266,42.43239974975586,1534870.0,USD
2018-08-18,42.3025016784668,43.371498107910156,37.68360137939453,39.265499114990234,1655690.0,USD
2018-08-19,39.3577995300293,40.74639892578125,38.340599060058594,40.22010040283203,973823.0,USD
2018-08-20,40.26959991455078,40.8484992980957,36.743499755859375,36.9468994140625,1778690.0,USD
2018-08-21,36.818599700927734,38.29819869995117,36.57160186767578,37.89099884033203,2759490.0,USD
2018-08-22,37.887298583984375,39.67380142211914,36.03969955444336,36.42300033569336,1777910.0,USD
2018-08-23,36.49100112915039,37.38169860839844,36.311798095703125,37.283199310302734,7707900.0,USD
2018-08-24,37.33580017089844,41.074501037597656,35.12779998779297,40.813201904296875,7721500.0,USD
2018-08-25,40.7224006652832,41.00870132446289,38.64440155029297,39.982398986816406,7292340.0,USD
2018-08-26,39.89759826660156,39.92100143432617,37.21929931640625,38.32749938964844,6506580.0,USD
2018-08-27,38.23789978027344,40.2859992980957,37.660099029541016,40.2859992980957,3056870.0,USD
2018-08-28,40.4093017578125,41.87139892578125,40.10369873046875,41.213401794433594,1754090.0,USD
2018-08-29,41.243499755859375,44.010501861572266,40.53559875488281,41.61899948120117,1513560.0,USD
2018-08-30,41.67279815673828,43.84049987792969,39.81930160522461,42.38710021972656,3479080.0,USD
2018-08-31,42.44169998168945,42.80419921875,41.58760070800781,42.749900817871094,952497.0,USD
2018-09-01,42.718101501464844,45.22549819946289,42.52510070800781,44.70050048828125,2698010.0,USD
2018-09-02,44.730499267578125,44.86429977416992,42.411598205566406,44.29930114746094,1862140.0,USD
2018-09-03,44.451698303222656,44.55009841918945,42.74359893798828,42.77410125732422,1480470.0,USD
2018-09-04,42.95090103149414,43.70650100708008,42.542301177978516,43.116600036621094,2667040.0,USD
2018-09-05,43.095699310302734,43.63589859008789,37.23659896850586,37.23659896850586,2332860.0,USD
2018-09-06,37.81019973754883,37.82740020751953,34.97200012207031,37.43009948730469,1373210.0,USD
2018-09-07,37.429298400878906,40.73899841308594,36.37689971923828,38.232601165771484,8871780.0,USD
2018-09-08,38.23659896850586,39.49089813232422,34.98979949951172,35.3296012878418,849435.0,USD
2018-09-09,35.324100494384766,38.34389877319336,35.324100494384766,37.140098571777344,775473.0,USD
2018-09-10,37.292598724365234,37.727298736572266,35.54710006713867,36.47959899902344,526136.0,USD
2018-09-11,36.47600173950195,37.75600051879883,34.36389923095703,35.8291015625,846255.0,USD
2018-09-12,35.87099838256836,35.933998107910156,34.16170120239258,34.74829864501953,732954.0,USD
2018-09-13,34.77170181274414,37.4286994934082,34.65810012817383,37.220699310302734,1281160.0,USD
2018-09-14,37.2041015625,41.08760070800781,36.56809997558594,38.37689971923828,14013400.0,USD
2018-09-15,38.145999908447266,38.87289810180664,37.14310073852539,38.625,631838.0,USD
2018-09-16,38.58489990234375,38.58489990234375,37.339599609375,37.941200256347656,338406.0,USD
2018-09-17,37.927398681640625,38.00320053100586,36.244998931884766,36.285499572753906,982002.0,USD
2018-09-18,36.335899353027344,37.32400131225586,35.462501525878906,36.28710174560547,756664.0,USD
2018-09-19,36.30929946899414,36.835601806640625,35.51340103149414,36.35210037231445,834800.0,USD
2018-09-20,36.363800048828125,37.210899353027344,35.8931999206543,36.7489013671875,648159.0,USD
2018-09-21,36.768699645996094,38.6150016784668,36.32389831542969,38.41469955444336,1349850.0,USD
2018-09-22,38.5265998840332,38.849998474121094,36.674800872802734,37.910301208496094,732990.0,USD
2018-09-23,38.04679870605469,38.924400329589844,37.60430145263672,38.81679916381836,816181.0,USD
2018-09-24,38.92919921875,39.18259811401367,37.4452018737793,37.84980010986328,736025.0,USD
2018-09-25,37.79710006713867,37.79710006713867,36.120601654052734,36.94499969482422,738268.0,USD
2018-09-26,36.90520095825195,37.37459945678711,35.94889831542969,37.03969955444336,985738.0,USD
2018-09-27,37.099300384521484,38.970401763916016,36.87300109863281,38.69029998779297,1016760.0,USD
2018-09-28,38.69770050048828,39.63479995727539,38.41080093383789,38.8026008605957,1183200.0,USD
2018-09-29,38.74850082397461,39.212100982666016,37.96189880371094,39.07080078125,3437790.0,USD
2018-09-30,39.09339904785156,39.89889907836914,38.253299713134766,39.226600646972656,2769030.0,USD
2018-10-01,39.194400787353516,39.835201263427734,38.18560028076172,38.61989974975586,732532.0,USD
2018-10-02,38.51060104370117,39.068199157714844,38.17369842529297,38.86069869995117,1325290.0,USD
2018-10-03,38.922000885009766,39.04819869995117,37.782100677490234,38.64360046386719,710528.0,USD
2018-10-04,38.513301849365234,41.34040069580078,38.34429931640625,41.184600830078125,1886200.0,USD
2018-10-05,41.29280090332031,42.36800003051758,40.95539855957031,41.99810028076172,1195760.0,USD
2018-10-06,42.02370071411133,42.1890983581543,40.3474006652832,40.718299865722656,648012.0,USD
2018-10-07,40.83890151977539,41.19599914550781,39.68539810180664,40.048099517822266,240057.0,USD
2018-10-08,40.132301330566406,44.507198333740234,40.03630065917969,44.11650085449219,1697510.0,USD
2018-10-09,44.186100006103516,45.86579895019531,40.25600051879883,41.097801208496094,5053600.0,USD
2018-10-10,40.97140121459961,41.99089813232422,39.9541015625,41.422698974609375,1643250.0,USD
2018-10-11,41.34749984741211,41.34749984741211,36.494998931884766,36.81999969482422,10183500.0,USD
2018-10-12,36.70560073852539,38.39870071411133,36.01449966430664,36.248600006103516,2092390.0,USD
2018-10-13,36.2307014465332,38.2843017578125,35.969398498535156,38.12699890136719,512276.0,USD
2018-10-14,37.874298095703125,38.602298736572266,37.18109893798828,37.385398864746094,249550.0,USD
2018-10-15,37.4031982421875,41.48529815673828,37.10689926147461,39.917301177978516,1171760.0,USD
2018-10-16,39.59320068359375,41.70100021362305,38.91590118408203,40.37670135498047,2919280.0,USD
2018-10-17,39.72330093383789,39.97200012207031,39.17890167236328,39.71500015258789,2452460.0,USD
2018-10-18,39.74449920654297,39.74449920654297,38.329498291015625,38.94860076904297,677340.0,USD
2018-10-19,39.01020050048828,39.017398834228516,38.03300094604492,38.35070037841797,531417.0,USD
2018-10-20,38.30979919433594,38.62810134887695,37.9109001159668,38.55590057373047,944029.0,USD
2018-10-21,38.665000915527344,38.91680145263672,38.03070068359375,38.256900787353516,789027.0,USD
2018-10-22,38.24679946899414,39.33689880371094,37.933998107910156,38.5791015625,619066.0,USD
2018-10-23,38.62329864501953,54.03369903564453,38.62329864501953,51.41859817504883,23247300.0,USD
2018-10-24,51.384300231933594,52.844600677490234,45.274200439453125,47.71889877319336,16827400.0,USD
2018-10-25,47.307701110839844,47.307701110839844,43.12030029296875,43.43479919433594,5256520.0,USD
2018-10-26,43.46580123901367,44.43349838256836,42.934600830078125,43.55759811401367,2164890.0,USD
2018-10-27,43.35340118408203,43.891300201416016,42.791900634765625,42.791900634765625,2237440.0,USD
2018-10-28,42.92359924316406,47.03519821166992,41.53160095214844,44.344398498535156,5383180.0,USD
2018-10-29,44.10200119018555,44.178001403808594,39.673301696777344,39.959598541259766,3869670.0,USD
2018-10-30,39.93439865112305,41.239498138427734,39.63719940185547,39.89870071411133,2190700.0,USD
2018-10-31,40.07529830932617,40.238399505615234,39.32929992675781,39.77069854736328,1978030.0,USD
2018-11-01,39.75120162963867,41.33330154418945,39.57830047607422,40.24369812011719,1066090.0,USD
2018-11-02,40.41059875488281,42.20479965209961,40.27690124511719,42.09960174560547,1252530.0,USD
2018-11-03,42.08570098876953,42.10900115966797,40.232200622558594,40.51539993286133,1424970.0,USD
2018-11-04,40.33769989013672,40.41899871826172,38.94260025024414,40.30350112915039,1631150.0,USD
2018-11-05,40.25590133666992,40.5724983215332,39.07279968261719,39.422298431396484,1477140.0,USD
2018-11-06,39.523799896240234,41.0088005065918,39.361900329589844,41.0088005065918,1704680.0,USD
2018-11-07,41.03089904785156,41.80649948120117,40.67539978027344,40.91699981689453,1212210.0,USD
2018-11-08,40.79600143432617,40.9375,39.02410125732422,39.02410125732422,1199560.0,USD
2018-11-09,38.99470138549805,40.9286003112793,38.934600830078125,40.800201416015625,1569910.0,USD
2018-11-10,40.619300842285156,41.07789993286133,39.33449935913086,40.375301361083984,1539240.0,USD
2018-11-11,40.39789962768555,40.56169891357422,38.706600189208984,39.27750015258789,1254290.0,USD
2018-11-12,39.503501892089844,40.50429916381836,38.72529983520508,39.9369010925293,1601100.0,USD
2018-11-13,39.800201416015625,40.03889846801758,38.69599914550781,39.02280044555664,1097430.0,USD
2018-11-14,38.88840103149414,39.29159927368164,33.770198822021484,34.54779815673828,1930050.0,USD
2018-11-15,34.73059844970703,35.04759979248047,32.18320083618164,34.44879913330078,2574430.0,USD
2018-11-16,34.4640007019043,34.74250030517578,32.13460159301758,32.94670104980469,2318600.0,USD
2018-11-17,33.010799407958984,33.175899505615234,32.14759826660156,32.6963996887207,1946570.0,USD
2018-11-18,32.78390121459961,33.92610168457031,32.47869873046875,33.42110061645508,1407790.0,USD
2018-11-19,33.535400390625,33.535400390625,25.903799057006836,25.908000946044922,2990980.0,USD
2018-11-20,25.831300735473633,26.84320068359375,22.55699920654297,23.961000442504883,2504570.0,USD
2018-11-21,24.030099868774414,26.182600021362305,23.453800201416016,26.173200607299805,1583450.0,USD
2018-11-22,26.121400833129883,26.610599517822266,24.31920051574707,24.324199676513672,1153700.0,USD
2018-11-23,24.182199478149414,24.348899841308594,22.401199340820312,23.07349967956543,1527210.0,USD
2018-11-24,23.07659912109375,23.390199661254883,19.99370002746582,20.46809959411621,1103890.0,USD
2018-11-25,20.42020034790039,22.067899703979492,18.534099578857422,21.368900299072266,1468980.0,USD
2018-11-26,21.49920082092285,21.941699981689453,18.806499481201172,19.694799423217773,1182670.0,USD
2018-11-27,19.685699462890625,20.021400451660156,19.042999267578125,19.787200927734375,1002830.0,USD
2018-11-28,19.833599090576172,23.149799346923828,19.833599090576172,21.733699798583984,1753670.0,USD
2018-11-29,21.813398361206055,22.318193435668945,20.91914939880371,21.600690841674805,1499264.0,USD
2018-11-30,21.69476890563965,21.84272003173828,19.396636962890625,19.919742584228516,1350731.0,USD
2018-12-01,19.956640243530273,21.312482833862305,19.6424503326416,20.670507431030273,1171898.0,USD
2018-12-02,20.6732234954834,21.451801300048828,20.350622177124023,20.5977725982666,935573.0,USD
2018-12-03,20.580415725708008,20.580415725708008,18.991649627685547,19.26645851135254,1025663.0,USD
2018-12-04,19.243026733398438,20.40816879272461,19.049489974975586,19.722217559814453,991210.0,USD
2018-12-05,19.728933334350586,19.883535385131836,18.693904876708984,18.81855010986328,915211.0,USD
2018-12-06,18.800962448120117,19.654043197631836,18.21320152282715,18.239891052246094,1579241.0,USD
2018-12-07,18.227386474609375,18.227386474609375,15.56063461303711,17.233497619628906,1534530.0,USD
2018-12-08,17.200620651245117,17.567180633544922,16.336204528808594,17.114912033081055,865350.0,USD
2018-12-09,17.068195343017578,18.019874572753906,16.934282302856445,17.601499557495117,925906.0,USD
2018-12-10,17.527660369873047,17.711437225341797,15.60532283782959,15.647981643676758,1020289.0,USD
2018-12-11,15.602296829223633,15.638259887695312,14.590538024902344,14.772806167602539,1006081.0,USD
2018-12-12,14.726308822631836,15.359125137329102,14.457130432128906,14.888883590698242,802886.0,USD
2018-12-13,14.900612831115723,14.968416213989258,14.209423065185547,14.527918815612793,760900.0,USD
2018-12-14,14.52600383758545,16.522798538208008,14.41074275970459,15.036208152770996,2206454.0,USD
2018-12-15,15.143481254577637,15.227489471435547,14.31608772277832,14.54518985748291,1051781.0,USD
2018-12-16,14.543572425842285,15.454851150512695,14.486544609069824,15.077943801879883,939086.0,USD
2018-12-17,15.086434364318848,16.251689910888672,14.96685791015625,16.084739685058594,923588.0,USD
2018-12-18,16.145952224731445,18.394617080688477,16.04916000366211,18.364076614379883,1234300.0,USD
2018-12-19,18.476308822631836,18.99654769897461,18.05596351623535,18.306655883789062,1118463.0,USD
2018-12-20,18.27718162536621,19.900497436523438,17.569438934326172,19.737857818603516,1269525.0,USD
2018-12-21,19.695451736450195,19.982589721679688,18.04121208190918,18.115192413330078,1068897.0,USD
2018-12-22,18.133729934692383,18.835710525512695,17.952037811279297,18.783430099487305,854276.0,USD
2018-12-23,18.843257904052734,19.516963958740234,18.737184524536133,19.236791610717773,1191517.0,USD
2018-12-24,19.238874435424805,21.38452911376953,19.238874435424805,19.711490631103516,1625651.0,USD
2018-12-25,19.75001335144043,19.786273956298828,17.209978103637695,17.97150421142578,1169267.0,USD
2018-12-26,18.00668716430664,18.36452865600586,17.476131439208984,18.02674674987793,778270.0,USD
2018-12-27,17.991344451904297,18.0648193359375,16.3356876373291,16.3356876373291,909726.0,USD
2018-12-28,16.364503860473633,21.527793884277344,16.16181182861328,19.94310188293457,5886042.0,USD
2018-12-29,19.94546890258789,20.757253646850586,18.186235427856445,18.205995559692383,2214030.0,USD
2018-12-30,18.215351104736328,19.378387451171875,17.97422981262207,18.681522369384766,1473578.0,USD
2018-12-31,18.673358917236328,18.996562957763672,16.560510635375977,16.58331871032715,2275825.0,USD
2019-01-01,16.618669509887695,17.574031829833984,16.501220703125,17.464000701904297,1050857.0,USD
2019-01-02,17.526105880737305,18.463096618652344,17.399290084838867,18.415790557861328,1045369.0,USD
2019-01-03,18.405467987060547,18.965078353881836,18.064247131347656,18.23691749572754,1123367.0,USD
2019-01-04,18.253637313842773,18.59691619873047,17.826154708862305,18.562625885009766,872722.0,USD
2019-01-05,18.5228328704834,18.951122283935547,18.31075668334961,18.49040985107422,884930.0,USD
2019-01-06,18.485862731933594,19.783567428588867,18.398128509521484,19.628543853759766,955766.0,USD
2019-01-07,19.635530471801758,19.708484649658203,18.807979583740234,19.065767288208008,1112148.0,USD
2019-01-08,19.104520797729492,19.240217208862305,18.322450637817383,18.387666702270508,1538820.0,USD
2019-01-09,18.403335571289062,19.145288467407227,18.362571716308594,19.00334358215332,1307804.0,USD
2019-01-10,19.021541595458984,19.327499389648438,16.236669540405273,16.48938751220703,1576944.0,USD
2019-01-11,16.461240768432617,17.54652214050293,16.41427230834961,17.059261322021484,1194490.0,USD
2019-01-12,17.05803680419922,17.584787368774414,16.556270599365234,17.508684158325195,1331695.0,USD
2019-01-13,17.508193969726562,17.508792877197266,16.242856979370117,16.268985748291016,1004161.0,USD
2019-01-14,16.271785736083984,16.749643325805664,15.546277046203613,16.65081787109375,1589369.0,USD
2019-01-15,16.642736434936523,16.808547973632812,16.417499542236328,16.51366424560547,1145293.0,USD
2019-01-16,16.472522735595703,17.02312469482422,16.337745666503906,16.983108520507812,1928936.0,USD
2019-01-17,16.995840072631836,17.370643615722656,16.687490463256836,17.345834732055664,1359720.0,USD
2019-01-18,17.343456268310547,17.354402542114258,16.86576271057129,17.221006393432617,1110171.0,USD
2019-01-19,17.250812530517578,17.788345336914062,17.0168514251709,17.639816284179688,1056530.0,USD
2019-01-20,17.627979278564453,17.715679168701172,16.566448211669922,16.64069175720215,1086357.0,USD
2019-01-21,16.640932083129883,17.062498092651367,16.532384872436523,17.059589385986328,957708.0,USD
2019-01-22,17.065153121948242,17.529050827026367,16.606342315673828,17.271053314208984,1335263.0,USD
2019-01-23,17.270896911621094,17.473527908325195,17.033010482788086,17.2805233001709,1146188.0,USD
2019-01-24,17.285015106201172,17.464319229125977,16.985506057739258,17.424232482910156,929976.0,USD
2019-01-25,17.474557876586914,17.624130249023438,16.92841148376465,17.088037490844727,1493143.0,USD
2019-01-26,17.096981048583984,17.300809860229492,16.881134033203125,17.212209701538086,919684.0,USD
2019-01-27,17.204572677612305,17.437835693359375,16.819128036499023,17.066972732543945,922610.0,USD
2019-01-28,17.066116333007812,17.121681213378906,15.671703338623047,16.53337860107422,1476352.0,USD
2019-01-29,16.550464630126953,16.571704864501953,15.74112606048584,16.1291561126709,1387620.0,USD
2019-01-30,16.079282760620117,16.404863357543945,15.862589836120605,16.331926345825195,1458878.0,USD
2019-01-31,16.317899703979492,16.438844680786133,15.6827974319458,15.769278526306152,1159543.0,USD
2019-02-01,15.763087272644043,16.102039337158203,15.54401683807373,15.89220142364502,1191214.0,USD
2019-02-02,15.859915733337402,15.98220443725586,15.753439903259277,15.865782737731934,977642.0,USD
2019-02-03,15.905450820922852,16.15908432006836,15.627629280090332,15.948351860046387,1438369.0,USD
2019-02-04,16.010847091674805,16.083864212036133,15.686184883117676,15.77903938293457,1148826.0,USD
2019-02-05,15.726436614990234,16.036026000976562,15.725241661071777,15.905877113342285,1081837.0,USD
2019-02-06,15.952670097351074,15.952670097351074,14.862845420837402,14.95886516571045,2061132.0,USD
2019-02-07,14.96760368347168,15.531474113464355,14.925938606262207,15.186985969543457,1461236.0,USD
2019-02-08,15.190441131591797,16.80051040649414,15.137944221496582,16.57516860961914,1468462.0,USD
2019-02-09,16.536487579345703,16.738853454589844,16.395034790039062,16.58207893371582,1115167.0,USD
2019-02-10,16.605661392211914,17.07954978942871,16.399776458740234,17.076019287109375,1873124.0,USD
2019-02-11,17.072158813476562,17.072158813476562,16.61215591430664,16.68667221069336,1398587.0,USD
2019-02-12,16.71420669555664,16.899747848510742,16.543630599975586,16.82113265991211,1723153.0,USD
2019-02-13,16.817466735839844,17.030481338500977,16.635730743408203,16.77203941345215,1560393.0,USD
2019-02-14,16.762723922729492,16.840866088867188,16.629478454589844,16.681222915649414,1311259.0,USD
2019-02-15,16.694721221923828,16.83135223388672,16.632780075073242,16.714603424072266,1402629.0,USD
2019-02-16,16.7185001373291,16.909942626953125,16.621761322021484,16.70538330078125,1456073.0,USD
2019-02-17,16.678020477294922,17.090816497802734,16.540889739990234,17.028837203979492,1729811.0,USD
2019-02-18,17.076107025146484,17.967472076416016,16.8779354095459,17.811723709106445,2593851.0,USD
2019-02-19,18.236282348632812,18.236282348632812,17.222850799560547,17.545854568481445,3235549.0,USD
2019-02-20,17.559141159057617,17.657987594604492,17.150293350219727,17.271522521972656,1864979.0,USD
2019-02-21,17.38335418701172,17.411848068237305,16.608015060424805,16.77758026123047,1752731.0,USD
2019-02-22,16.752269744873047,17.35075569152832,16.74681854248047,17.340425491333008,1452426.0,USD
2019-02-23,17.322124481201172,17.99479866027832,17.21525764465332,17.9226016998291,1379839.0,USD
2019-02-24,17.941146850585938,18.375125885009766,16.08502769470215,16.17521858215332,1580194.0,USD
2019-02-25,16.139305114746094,16.611112594604492,16.11411476135254,16.476240158081055,1474651.0,USD
2019-02-26,16.429168701171875,17.093713760375977,16.335630416870117,16.850173950195312,1571916.0,USD
2019-02-27,16.851877212524414,16.96076011657715,16.351730346679688,16.717613220214844,1338471.0,USD
2019-02-28,16.70160484313965,16.928930282592773,16.62480926513672,16.695375442504883,1238367.0,USD
2019-03-01,16.697181701660156,16.921865463256836,16.586872100830078,16.644458770751953,1396642.0,USD
2019-03-02,16.610328674316406,17.031400680541992,16.610328674316406,17.012737274169922,1364076.0,USD
2019-03-03,16.967388153076172,17.060850143432617,16.61444091796875,16.658952713012695,1636068.0,USD
2019-03-04,16.651525497436523,16.676729202270508,15.924089431762695,16.161808013916016,1682502.0,USD
2019-03-05,16.169963836669922,16.967208862304688,16.021310806274414,16.963464736938477,1756291.0,USD
2019-03-06,16.964149475097656,16.98261260986328,16.715957641601562,16.77269744873047,1521296.0,USD
2019-03-07,16.80847930908203,17.021223068237305,16.159971237182617,16.382991790771484,1731629.0,USD
2019-03-08,16.393543243408203,16.585472106933594,16.134685516357422,16.229440689086914,1462539.0,USD
2019-03-09,16.22416877746582,16.777910232543945,16.180957794189453,16.646398544311523,1478191.0,USD
2019-03-10,16.65766716003418,16.954574584960938,16.580360412597656,16.92884063720703,1469928.0,USD
2019-03-11,16.948373794555664,17.112892150878906,16.27867317199707,16.851133346557617,1820227.0,USD
2019-03-12,16.892972946166992,23.592077255249023,16.589576721191406,18.694591522216797,14455264.0,USD
2019-03-13,18.703079223632812,19.506582260131836,17.978052139282227,18.594600677490234,3932665.0,USD
2019-03-14,18.570825576782227,22.31869888305664,18.368999481201172,19.45552635192871,7195775.0,USD
2019-03-15,19.438722610473633,19.916122436523438,19.079500198364258,19.795963287353516,3106581.0,USD
2019-03-16,19.749435424804688,19.908647537231445,19.234983444213867,19.447893142700195,1959709.0,USD
2019-03-17,19.444589614868164,19.83169937133789,19.221261978149414,19.707073211669922,1589879.0,USD
2019-03-18,19.74076271057129,19.94577407836914,19.109479904174805,19.47933006286621,1683777.0,USD
2019-03-19,19.489816665649414,19.55451202392578,19.16469955444336,19.221946716308594,1710183.0,USD
2019-03-20,19.256765365600586,19.354381561279297,18.824270248413086,19.23647689819336,1719515.0,USD
2019-03-21,19.264774322509766,19.345495223999023,18.504180908203125,18.79330062866211,1750291.0,USD
2019-03-22,18.76982307434082,18.997644424438477,18.356109619140625,18.904781341552734,1751383.0,USD
2019-03-23,18.88357162475586,19.194929122924805,18.69900131225586,18.96057891845703,1679556.0,USD
2019-03-24,18.9666805267334,18.9666805267334,18.71405029296875,18.808181762695312,1598301.0,USD
2019-03-25,18.779752731323242,19.36935043334961,18.73297119140625,19.133804321289062,2674288.0,USD
2019-03-26,19.13077735900879,19.33005142211914,18.38934326171875,18.746374130249023,2261036.0,USD
2019-03-27,18.737565994262695,19.6136417388916,18.701541900634766,19.552034378051758,2337283.0,USD
2019-03-28,19.552034378051758,19.75750160217285,19.377870559692383,19.747676849365234,2151563.0,USD
2019-03-29,19.716657638549805,19.780420303344727,19.308738708496094,19.63518524169922,1936720.0,USD
2019-03-30,19.58222770690918,20.637897491455078,19.17473793029785,19.398454666137695,1655741.0,USD
2019-03-31,19.398454666137695,20.31953239440918,19.336341857910156,20.261415481567383,2313932.0,USD
2019-04-01,20.266374588012695,20.51986312866211,19.926233291625977,20.011159896850586,2329822.0,USD
2019-04-02,20.01219367980957,23.239107131958008,19.982593536376953,23.1608829498291,3783099.0,USD
2019-04-03,23.171524047851562,25.25284767150879,23.13664436340332,23.899911880493164,3723454.0,USD
2019-04-04,23.923065185546875,24.27468490600586,22.993574142456055,23.420835494995117,2366834.0,USD
2019-04-05,23.438793182373047,25.56937026977539,23.356647491455078,25.50612449645996,2936621.0,USD
2019-04-06,25.54669952392578,26.341100692749023,24.798362731933594,25.03839683532715,2507960.0,USD
2019-04-07,25.017459869384766,26.05208396911621,24.9610538482666,25.770444869995117,1393513.0,USD
2019-04-08,25.81427001953125,26.80792236328125,25.364744186401367,25.977706909179688,1560174.0,USD
2019-04-09,25.977706909179688,26.00341796875,25.28969383239746,25.41290283203125,1550879.0,USD
2019-04-10,25.359935760498047,25.871749877929688,24.998708724975586,25.664331436157227,4098155.0,USD
2019-04-11,25.653409957885742,25.658029556274414,22.592496871948242,23.97766876220703,2719595.0,USD
2019-04-12,23.97431755065918,24.251771926879883,23.16501235961914,24.043062210083008,1293560.0,USD
2019-04-13,23.979625701904297,24.595977783203125,23.901037216186523,24.424983978271484,1238405.0,USD
2019-04-14,24.419174194335938,25.636009216308594,24.3570499420166,25.23837661743164,5714792.0,USD
2019-04-15,25.23837661743164,25.620458602905273,23.872573852539062,24.124425888061523,3316528.0,USD
2019-04-16,24.164932250976562,24.688575744628906,23.33258056640625,24.61004638671875,1379521.0,USD
2019-04-17,24.586563110351562,24.85710334777832,24.273372650146484,24.803686141967773,3253736.0,USD
2019-04-18,24.785480499267578,25.2938232421875,24.22845458984375,25.061513900756836,2060633.0,USD
2019-04-19,25.067365646362305,25.57646369934082,24.81868553161621,25.037132263183594,1589861.0,USD
2019-04-20,25.082748413085938,25.606487274169922,24.989538192749023,25.534521102905273,1246679.0,USD
2019-04-21,25.56685447692871,25.88290023803711,24.943138122558594,25.48688507080078,1520858.0,USD
2019-04-22,25.44563865661621,25.791067123413086,25.199260711669922,25.679460525512695,1624695.0,USD
2019-04-23,25.662731170654297,26.38595962524414,25.06363868713379,25.179027557373047,1689648.0,USD
2019-04-24,25.138700485229492,26.092796325683594,24.002262115478516,25.20989418029785,2265951.0,USD
2019-04-25,25.195493698120117,25.31279182434082,22.727781295776367,23.05253028869629,1326720.0,USD
2019-04-26,23.050992965698242,23.858386993408203,22.542892456054688,22.911659240722656,1249746.0,USD
2019-04-27,22.9270076751709,23.391382217407227,22.73375701904297,23.17087173461914,1230635.0,USD
2019-04-28,23.196746826171875,24.446794509887695,23.143386840820312,24.156240463256836,1348847.0,USD
2019-04-29,24.226200103759766,24.40028953552246,22.930713653564453,23.130205154418945,1110757.0,USD
2019-04-30,23.139965057373047,23.852256774902344,22.79392433166504,23.617048263549805,1328685.0,USD
2019-05-01,23.615432739257812,24.337970733642578,23.5910587310791,24.33737564086914,1200453.0,USD
2019-05-02,24.264305114746094,24.890602111816406,24.23463249206543,24.756982803344727,1714298.0,USD
2019-05-03,24.81106948852539,26.641132354736328,24.65365982055664,26.251035690307617,1769337.0,USD
2019-05-04,26.251035690307617,26.836936950683594,25.506248474121094,26.252901077270508,1488650.0,USD
2019-05-05,26.28091049194336,26.571638107299805,25.38660430908203,26.22879409790039,1275714.0,USD
2019-05-06,26.300098419189453,26.399948120117188,24.907726287841797,25.90488052368164,1622859.0,USD
2019-05-07,25.93192481994629,27.00480842590332,25.5123348236084,25.5123348236084,2707655.0,USD
2019-05-08,25.502527236938477,25.738079071044922,24.995737075805664,25.529115676879883,1255502.0,USD
2019-05-09,25.529115676879883,26.05918312072754,25.338483810424805,25.711978912353516,1410886.0,USD
2019-05-10,25.644304275512695,26.217710494995117,25.549373626708984,25.644084930419922,1327352.0,USD
2019-05-11,25.633014678955078,30.382015228271484,25.21255874633789,29.20580291748047,2269584.0,USD
2019-05-12,29.1763973236084,29.69581413269043,26.493011474609375,26.77957534790039,1648934.0,USD
2019-05-13,26.77957534790039,29.32452392578125,26.51723289489746,28.676101684570312,1727266.0,USD
2019-05-14,28.732471466064453,39.91658401489258,26.430763244628906,28.560640335083008,4994900.0,USD
2019-05-15,28.538650512695312,33.86789321899414,28.538650512695312,33.432159423828125,4165391.0,USD
2019-05-16,33.32086944580078,34.99972152709961,30.552989959716797,30.871904373168945,3069142.0,USD
2019-05-17,30.897188186645508,30.92319679260254,27.12289810180664,28.609216690063477,2517191.0,USD
2019-05-18,28.609216690063477,29.348583221435547,28.422813415527344,28.913434982299805,1783414.0,USD
2019-05-19,28.858047485351562,32.038333892822266,28.80604362487793,30.2585506439209,2614004.0,USD
2019-05-20,30.3111629486084,30.32439422607422,28.210229873657227,29.455503463745117,2591316.0,USD
2019-05-21,29.42702293395996,30.02992057800293,28.91802215576172,29.588382720947266,2075740.0,USD
2019-05-22,29.56300926208496,29.758373260498047,28.105192184448242,28.210433959960938,1865755.0,USD
2019-05-23,28.269775390625,28.272789001464844,25.766407012939453,27.575069427490234,2570817.0,USD
2019-05-24,27.5867919921875,28.87488555908203,27.186168670654297,27.852935791015625,2144258.0,USD
2019-05-25,27.852935791015625,28.54975128173828,27.730716705322266,28.156644821166992,1750048.0,USD
2019-05-26,28.149585723876953,28.601892471313477,27.31386947631836,28.601892471313477,2050053.0,USD
2019-05-27,28.597469329833984,29.959716796875,28.107099533081055,29.312103271484375,3158269.0,USD
2019-05-28,29.325176239013672,29.325176239013672,27.972232818603516,28.26506805419922,2068144.0,USD
2019-05-29,28.260835647583008,28.661149978637695,27.38684844970703,28.349424362182617,2174262.0,USD
2019-05-30,28.3822078704834,31.539350509643555,27.4040584564209,27.784687042236328,4504604.0,USD
2019-05-31,27.784687042236328,28.438249588012695,27.14733123779297,28.21790313720703,2083032.0,USD
2019-06-01,28.27116584777832,29.234790802001953,28.163944244384766,28.376972198486328,1843380.0,USD
2019-06-02,28.376972198486328,29.322534561157227,28.335710525512695,29.153276443481445,1478074.0,USD
2019-06-03,29.123397827148438,29.172565460205078,26.79515838623047,26.887130737304688,1446325.0,USD
2019-06-04,26.8736629486084,26.886415481567383,24.953479766845703,25.392858505249023,1995210.0,USD
2019-06-05,25.401870727539062,26.633338928222656,25.39487075805664,26.133296966552734,1145312.0,USD
2019-06-06,26.145179748535156,26.38089370727539,24.574317932128906,25.690452575683594,1048795.0,USD
2019-06-07,25.629032135009766,27.032054901123047,25.34600067138672,26.917720794677734,1239916.0,USD
2019-06-08,26.921714782714844,27.535625457763672,25.990421295166016,26.554471969604492,2272913.0,USD
2019-06-09,26.547380447387695,27.56378173828125,25.95746612548828,26.800445556640625,1425199.0,USD
2019-06-10,26.753520965576172,27.627153396606445,26.06133460998535,27.627153396606445,1693931.0,USD
2019-06-11,27.642871856689453,28.306882858276367,26.788145065307617,28.120620727539062,1677801.0,USD
2019-06-12,28.123830795288086,28.82066535949707,27.691282272338867,28.17281150817871,1587549.0,USD
2019-06-13,28.16230583190918,28.516433715820312,27.801795959472656,28.117185592651367,7741712.0,USD
2019-06-14,28.13290023803711,28.28646469116211,25.018213272094727,26.80597496032715,8277633.0,USD
2019-06-15,26.811607360839844,27.951753616333008,26.50005531311035,27.833887100219727,9406992.0,USD
2019-06-16,27.82244873046875,29.685060501098633,27.47686195373535,27.990907669067383,5070798.0,USD
2019-06-17,28.01144027709961,29.613313674926758,27.909912109375,29.199359893798828,2938388.0,USD
2019-06-18,29.1787052154541,29.62816619873047,28.577186584472656,28.8654727935791,3511786.0,USD
2019-06-19,28.876300811767578,29.21175193786621,28.0145206451416,28.457134246826172,2124816.0,USD
2019-06-20,28.457582473754883,29.35671615600586,27.36703109741211,29.35671615600586,4919676.0,USD
2019-06-21,29.368122100830078,29.966962814331055,28.941865921020508,29.883865356445312,7185853.0,USD
2019-06-22,29.883865356445312,31.360097885131836,29.05173683166504,30.854623794555664,50515244.0,USD
2019-06-23,30.855995178222656,34.584896087646484,29.855375289916992,34.47383117675781,26256661.0,USD
2019-06-24,34.47383117675781,34.701454162597656,32.22191619873047,32.61880874633789,20967650.0,USD
2019-06-25,32.538116455078125,32.8257942199707,31.049827575683594,32.09654998779297,26118821.0,USD
2019-06-26,32.085811614990234,37.53518295288086,31.749496459960938,34.90213394165039,44678650.0,USD
2019-06-27,34.916786193847656,37.05439376831055,29.363555908203125,30.96884536743164,10457943.0,USD
2019-06-28,31.017900466918945,33.925865173339844,30.516677856445312,33.825584411621094,3081324.0,USD
2019-06-29,33.82697296142578,35.34922409057617,32.104732513427734,35.073760986328125,2128323.0,USD
2019-06-30,35.05070495605469,35.72512435913086,30.13296890258789,30.519563674926758,3576780.0,USD
2019-07-01,30.47525978088379,31.615741729736328,28.108055114746094,29.454301834106445,3102222.0,USD
2019-07-02,29.459659576416016,29.655078887939453,26.48155403137207,29.212913513183594,3645949.0,USD
2019-07-03,29.21632194519043,31.93103790283203,29.21632194519043,31.93103790283203,3427940.0,USD
2019-07-04,31.917236328125,32.23199462890625,30.550771713256836,30.569969177246094,2404351.0,USD
2019-07-05,30.53314208984375,30.782079696655273,29.282760620117188,29.686704635620117,1449168.0,USD
2019-07-06,29.673112869262695,31.175519943237305,29.647825241088867,30.228017807006836,1328113.0,USD
2019-07-07,30.156944274902344,32.07192611694336,29.998336791992188,31.679439544677734,1652704.0,USD
2019-07-08,31.65264129638672,32.63129425048828,30.65799903869629,32.43551254272461,2290299.0,USD
2019-07-09,32.42399215698242,33.991798400878906,32.220584869384766,33.394142150878906,2208804.0,USD
2019-07-10,33.42042541503906,35.77706527709961,31.647930145263672,32.583770751953125,4072021.0,USD
2019-07-11,32.58139419555664,32.67146682739258,29.51540184020996,30.067718505859375,2142940.0,USD
2019-07-12,30.264816284179688,32.258384704589844,29.727365493774414,31.45867919921875,1950792.0,USD
2019-07-13,31.466899871826172,31.739519119262695,29.756099700927734,30.849287033081055,2921452.0,USD
2019-07-14,30.833847045898438,31.379648208618164,28.036590576171875,28.42182159423828,3262709.0,USD
2019-07-15,28.264549255371094,30.645132064819336,27.16033172607422,30.203033447265625,2932687.0,USD
2019-07-16,30.105159759521484,30.323022842407227,26.220224380493164,26.220224380493164,2987197.0,USD
2019-07-17,26.2803955078125,29.169334411621094,25.927810668945312,27.904518127441406,3492973.0,USD
2019-07-18,27.909183502197266,29.680763244628906,26.403274536132812,29.202051162719727,3840155.0,USD
2019-07-19,29.202051162719727,29.568082809448242,28.217626571655273,28.860294342041016,2452387.0,USD
2019-07-20,28.862281799316406,30.275196075439453,28.696624755859375,29.768144607543945,2464907.0,USD
2019-07-21,29.80282974243164,30.286436080932617,28.719398498535156,29.668840408325195,2124508.0,USD
2019-07-22,29.63821029663086,29.754419326782227,28.3995304107666,28.8475341796875,3687672.0,USD
2019-07-23,28.8709716796875,28.908348083496094,27.71058464050293,27.999982833862305,3608254.0,USD
2019-07-24,27.999982833862305,28.006053924560547,26.821149826049805,27.40604019165039,3505437.0,USD
2019-07-25,27.385629653930664,27.983348846435547,26.861608505249023,27.057287216186523,3384150.0,USD
2019-07-26,27.043495178222656,27.044879913330078,26.368480682373047,26.7241153717041,2758571.0,USD
2019-07-27,26.7241153717041,28.05538558959961,25.517908096313477,25.665441513061523,3147042.0,USD
2019-07-28,25.657075881958008,25.983537673950195,24.957595825195312,25.816457748413086,2631156.0,USD
2019-07-29,25.832626342773438,26.183286666870117,25.400360107421875,25.575674057006836,2732495.0,USD
2019-07-30,25.58344268798828,25.858549118041992,25.088539123535156,25.202566146850586,2326198.0,USD
2019-07-31,25.189651489257812,26.89198112487793,25.162429809570312,26.89198112487793,2860011.0,USD
2019-08-01,26.874862670898438,27.847885131835938,26.57259750366211,27.83387565612793,2246055.0,USD
2019-08-02,27.844667434692383,28.368045806884766,27.348159790039062,28.368045806884766,2763497.0,USD
2019-08-03,28.373172760009766,28.84132957458496,27.95247459411621,28.139448165893555,2499782.0,USD
2019-08-04,28.135986328125,28.498035430908203,27.636457443237305,28.394855499267578,2331808.0,USD
2019-08-05,28.418306350708008,31.964134216308594,28.418306350708008,31.0917911529541,5039157.0,USD
2019-08-06,31.110830307006836,32.7564697265625,30.539255142211914,31.01987075805664,5232454.0,USD
2019-08-07,31.00120735168457,32.50050735473633,30.151016235351562,30.17348861694336,3600836.0,USD
2019-08-08,30.18614387512207,30.18614387512207,26.743576049804688,27.541566848754883,4403679.0,USD
2019-08-09,27.548839569091797,27.586177825927734,26.31464385986328,27.042003631591797,2909561.0,USD
2019-08-10,27.042003631591797,27.84097671508789,26.427419662475586,27.172317504882812,2753830.0,USD
2019-08-11,27.174882888793945,28.009471893310547,26.695728302001953,27.803131103515625,2703124.0,USD
2019-08-12,27.806556701660156,27.918773651123047,27.267065048217773,27.339506149291992,2383706.0,USD
2019-08-13,27.346139907836914,27.516223907470703,26.090763092041016,26.28970718383789,2744657.0,USD
2019-08-14,26.298526763916016,26.486391067504883,25.086030960083008,25.87983512878418,3096242.0,USD
2019-08-15,25.87731170654297,26.23813247680664,23.92903709411621,25.360469818115234,2613904.0,USD
2019-08-16,25.363798141479492,25.650741577148438,24.281761169433594,25.441659927368164,2665304.0,USD
2019-08-17,25.447351455688477,25.99176788330078,24.947444915771484,25.31951904296875,2384643.0,USD
2019-08-18,25.32112693786621,25.924991607666016,25.07219886779785,25.768997192382812,2434634.0,USD
2019-08-19,25.767841339111328,26.624229431152344,25.676429748535156,26.558452606201172,2516257.0,USD
2019-08-20,26.54415512084961,26.847148895263672,25.95069122314453,26.430400848388672,2259120.0,USD
2019-08-21,26.427879333496094,26.524822235107422,24.184303283691406,24.85443115234375,124859088.0,USD
2019-08-22,24.85443115234375,26.45989990234375,23.849990844726562,24.796533584594727,33572273.0,USD
2019-08-23,24.796533584594727,26.135068893432617,24.761695861816406,25.154354095458984,6463783.0,USD
2019-08-24,25.14421272277832,25.42696762084961,24.391056060791016,24.650127410888672,6230671.0,USD
2019-08-25,24.677875518798828,25.17300796508789,24.481964111328125,24.57413673400879,5966073.0,USD
2019-08-26,24.551607131958008,25.014551162719727,24.396249771118164,24.935636520385742,6623862.0,USD
2019-08-27,24.924213409423828,25.011581420898438,24.052627563476562,24.1873722076416,5208834.0,USD
2019-08-28,24.183021545410156,24.49839973449707,23.037418365478516,23.158966064453125,5546747.0,USD
2019-08-29,23.13693618774414,23.18907356262207,22.147428512573242,22.656862258911133,7284926.0,USD
2019-08-30,22.656862258911133,23.104080200195312,22.432464599609375,22.939626693725586,5354690.0,USD
2019-08-31,22.958032608032227,23.18551254272461,22.622709274291992,22.873592376708984,5528262.0,USD
2019-09-01,22.878124237060547,24.187318801879883,22.859596252441406,23.988067626953125,6486628.0,USD
2019-09-02,23.988067626953125,25.038162231445312,23.55084800720215,24.886306762695312,7542612.0,USD
2019-09-03,24.884248733520508,25.91251564025879,24.58379364013672,25.58893394470215,11141581.0,USD
2019-09-04,25.602609634399414,25.623645782470703,24.738819122314453,24.853483200073242,7408790.0,USD
2019-09-05,24.852584838867188,24.95610809326172,24.460845947265625,24.697799682617188,7850224.0,USD
2019-09-06,24.697799682617188,25.228897094726562,23.814346313476562,23.98823356628418,8334077.0,USD
2019-09-07,23.991809844970703,24.67626953125,23.795677185058594,24.37178611755371,9225990.0,USD
2019-09-08,24.329877853393555,25.321401596069336,24.329877853393555,24.926708221435547,9155130.0,USD
2019-09-09,24.91351890563965,25.088401794433594,24.096330642700195,24.19240951538086,9068005.0,USD
2019-09-10,24.205713272094727,24.267663955688477,22.76230812072754,22.922096252441406,7732068.0,USD
2019-09-11,22.96573829650879,23.147268295288086,22.140668869018555,22.61876678466797,9806255.0,USD
2019-09-12,22.617412567138672,23.413415908813477,22.09531021118164,23.40443229675293,9377752.0,USD
2019-09-13,23.382408142089844,23.536611557006836,22.887981414794922,23.194704055786133,8181188.0,USD
2019-09-14,23.190969467163086,23.35186195373535,22.961605072021484,23.19387435913086,7226516.0,USD
2019-09-15,23.19700050354004,23.32912826538086,22.702089309692383,22.84735107421875,9347088.0,USD
2019-09-16,22.77839469909668,22.912965774536133,21.807952880859375,21.98140525817871,6578344.0,USD
2019-09-17,21.979671478271484,22.58001708984375,21.752988815307617,22.292278289794922,6428743.0,USD
2019-09-18,22.33863639831543,23.194490432739258,22.0233211517334,23.050922393798828,7078253.0,USD
2019-09-19,23.029577255249023,23.483407974243164,22.119651794433594,23.471580505371094,8432380.0,USD
2019-09-20,23.462743759155273,23.527585983276367,22.682802200317383,23.131519317626953,11553897.0,USD
2019-09-21,23.115989685058594,23.278366088867188,22.374582290649414,22.441516876220703,10852706.0,USD
2019-09-22,22.441516876220703,22.47467613220215,22.05098533630371,22.237037658691406,8028444.0,USD
2019-09-23,22.25463104248047,22.264820098876953,20.674728393554688,20.674728393554688,7697893.0,USD
2019-09-24,20.686073303222656,21.025371551513672,17.842893600463867,17.842893600463867,9799629.0,USD
2019-09-25,17.831439971923828,18.07535171508789,16.792709350585938,17.356008529663086,12123410.0,USD
2019-09-26,17.356660842895508,17.580507278442383,16.305225372314453,16.851970672607422,7379205.0,USD
2019-09-27,16.842540740966797,17.567338943481445,16.747570037841797,17.551029205322266,8383120.0,USD
2019-09-28,17.574077606201172,18.0908145904541,17.4803466796875,18.01694679260254,7732269.0,USD
2019-09-29,18.014995574951172,18.43128776550293,17.310388565063477,17.668697357177734,7439542.0,USD
2019-09-30,17.667095184326172,17.71733856201172,16.35760498046875,17.453752517700195,8593531.0,USD
2019-10-01,17.45754051208496,17.923566818237305,17.252973556518555,17.461910247802734,7240253.0,USD
2019-10-02,17.45524024963379,17.654935836791992,17.03985023498535,17.263118743896484,7517874.0,USD
2019-10-03,17.255292892456055,17.367631912231445,16.58683967590332,16.823911666870117,6698594.0,USD
2019-10-04,16.83479881286621,17.017822265625,16.672712326049805,16.899744033813477,6476728.0,USD
2019-10-05,16.90169334411621,17.298011779785156,16.585445404052734,17.221019744873047,6933526.0,USD
2019-10-06,17.22762680053711,17.30246353149414,16.81414031982422,16.942474365234375,6512875.0,USD
2019-10-07,16.920886993408203,17.59056854248047,16.733808517456055,17.299734115600586,6861638.0,USD
2019-10-08,17.293489456176758,17.39345359802246,16.90221405029297,17.100418090820312,7152669.0,USD
2019-10-09,17.100418090820312,17.609512329101562,16.834266662597656,17.25350570678711,7626849.0,USD
2019-10-10,17.253250122070312,17.28514862060547,16.710233688354492,16.81453514099121,7851849.0,USD
2019-10-11,16.827390670776367,16.965532302856445,16.225610733032227,16.320466995239258,6539170.0,USD
2019-10-12,16.319908142089844,16.471586227416992,16.03752326965332,16.191316604614258,6797570.0,USD
2019-10-13,16.181777954101562,16.470327377319336,16.058151245117188,16.12932777404785,6634289.0,USD
2019-10-14,16.12932777404785,16.365583419799805,15.821603775024414,16.145830154418945,7087739.0,USD
2019-10-15,16.15056037902832,16.173551559448242,15.576493263244629,15.741068840026855,8584608.0,USD
2019-10-16,15.725135803222656,15.751444816589355,14.2422513961792,14.919809341430664,10171029.0,USD
2019-10-17,14.929756164550781,14.939154624938965,14.207051277160645,14.495670318603516,7630144.0,USD
2019-10-18,14.495670318603516,14.664640426635742,14.007813453674316,14.459210395812988,7617288.0,USD
2019-10-19,14.442484855651855,14.47702407836914,13.884204864501953,14.258707046508789,6689399.0,USD
2019-10-20,14.256793022155762,14.770648002624512,14.148324966430664,14.647723197937012,6364079.0,USD
2019-10-21,14.676630020141602,14.936210632324219,14.34827995300293,14.566816329956055,7034652.0,USD
2019-10-22,14.533121109008789,14.654836654663086,13.914608001708984,13.949136734008789,7089993.0,USD
2019-10-23,13.956090927124023,14.14018726348877,12.825263977050781,13.085119247436523,7942604.0,USD
2019-10-24,13.085119247436523,13.10317325592041,12.813429832458496,13.037355422973633,7658731.0,USD
2019-10-25,13.037256240844727,14.47035026550293,12.934969902038574,14.47035026550293,9334222.0,USD
2019-10-26,14.47867488861084,15.500752449035645,14.298108100891113,14.73076343536377,12835900.0,USD
2019-10-27,14.725692749023438,15.757583618164062,14.610312461853027,15.36150074005127,12314540.0,USD
2019-10-28,15.351510047912598,15.873015403747559,15.104525566101074,15.28634262084961,12013681.0,USD
2019-10-29,15.283221244812012,15.720503807067871,15.05750846862793,15.681464195251465,10733165.0,USD
2019-10-30,15.68999195098877,15.90146255493164,15.205192565917969,15.863327980041504,10162251.0,USD
2019-10-31,15.87168025970459,16.295713424682617,15.549081802368164,15.826552391052246,10263870.0,USD
2019-11-01,15.820345878601074,18.50603675842285,15.765085220336914,17.91254234313965,15715539.0,USD
2019-11-02,17.903728485107422,19.357322692871094,17.439939498901367,19.357322692871094,11112706.0,USD
2019-11-03,19.36781120300293,22.245037078857422,18.859615325927734,22.105913162231445,17309995.0,USD
2019-11-04,22.096725463867188,23.070676803588867,20.86062240600586,21.07354164123535,17673278.0,USD
2019-11-05,21.074071884155273,21.076879501342773,18.576669692993164,19.894208908081055,14284266.0,USD
2019-11-06,19.84975242614746,19.884395599365234,18.66121482849121,18.821393966674805,12471556.0,USD
2019-11-07,18.83049964904785,22.964128494262695,18.82461166381836,20.712909698486328,21311285.0,USD
2019-11-08,20.718278884887695,21.341896057128906,19.254379272460938,20.173595428466797,14681266.0,USD
2019-11-09,20.169179916381836,20.905784606933594,19.50786590576172,20.035465240478516,13355468.0,USD
2019-11-10,20.03346824645996,20.902755737304688,19.930099487304688,20.902755737304688,12285634.0,USD
2019-11-11,20.90694236755371,22.654342651367188,20.569456100463867,21.521886825561523,14913793.0,USD
2019-11-12,21.527708053588867,23.866662979125977,21.520917892456055,22.820899963378906,23129349.0,USD
2019-11-13,22.809345245361328,22.809345245361328,21.611799240112305,22.027070999145508,13263717.0,USD
2019-11-14,22.024822235107422,22.062265396118164,20.982759475708008,22.018142700195312,12898817.0,USD
2019-11-15,22.024675369262695,24.80296516418457,22.00617218017578,24.27446937561035,28525309.0,USD
2019-11-16,24.264205932617188,25.37479591369629,23.169282913208008,23.367671966552734,18827925.0,USD
2019-11-17,23.35763168334961,23.973848342895508,22.360788345336914,23.260578155517578,14879369.0,USD
2019-11-18,23.262409210205078,23.869905471801758,22.480487823486328,22.56426239013672,12751153.0,USD
2019-11-19,22.56426239013672,22.88641357421875,19.63444709777832,20.667593002319336,12686998.0,USD
2019-11-20,20.679933547973633,21.71206283569336,19.658544540405273,20.008033752441406,12782009.0,USD
2019-11-21,20.016117095947266,20.681198120117188,18.464370727539062,18.571653366088867,12138804.0,USD
2019-11-22,18.579111099243164,18.72484588623047,15.877187728881836,17.713533401489258,14552344.0,USD
2019-11-23,17.71993637084961,19.07396697998047,17.012409210205078,19.07396697998047,14088001.0,USD
2019-11-24,19.078758239746094,19.095739364624023,17.11818504333496,17.39652442932129,10053244.0,USD
2019-11-25,17.368162155151367,17.798145294189453,15.546126365661621,17.5101318359375,13710297.0,USD
2019-11-26,17.5101318359375,18.01847267150879,16.576101303100586,18.012256622314453,12927437.0,USD
2019-11-27,17.98635482788086,18.881319046020508,16.885374069213867,18.341876983642578,12202657.0,USD
2019-11-28,18.335084915161133,19.076892852783203,18.086523056030273,18.187543869018555,9924781.0,USD
2019-11-29,18.201337814331055,19.821718215942383,18.135744094848633,19.743207931518555,11450703.0,USD
2019-11-30,19.742685317993164,20.532005310058594,19.572980880737305,19.69236183166504,10591462.0,USD
2019-12-01,19.689931869506836,19.689931869506836,18.449459075927734,19.374311447143555,11070845.0,USD
2019-12-02,19.37404441833496,20.06235122680664,18.873477935791016,19.38591957092285,8481943.0,USD
2019-12-03,19.38591957092285,19.627960205078125,18.059707641601562,18.47254180908203,7196883.0,USD
2019-12-04,18.471803665161133,19.78881072998047,18.284334182739258,19.023235321044922,7194868.0,USD
2019-12-05,19.010173797607422,19.99404525756836,19.00115394592285,19.965415954589844,7457121.0,USD
2019-12-06,19.968175888061523,20.774627685546875,19.789844512939453,20.543724060058594,7062768.0,USD
2019-12-07,20.558700561523438,21.117963790893555,20.44723129272461,21.0039005279541,7159506.0,USD
2019-12-08,21.002880096435547,21.177875518798828,20.57541275024414,20.739477157592773,7214698.0,USD
2019-12-09,20.740461349487305,20.793874740600586,19.598894119262695,19.805076599121094,6872085.0,USD
2019-12-10,19.800691604614258,19.90460968017578,19.167184829711914,19.881179809570312,6852000.0,USD
2019-12-11,19.878612518310547,20.225784301757812,19.524404525756836,20.022228240966797,7116070.0,USD
2019-12-12,20.024669647216797,20.217273712158203,19.228429794311523,19.589513778686523,6170972.0,USD
2019-12-13,19.58733558654785,19.74578094482422,19.273113250732422,19.580656051635742,5476736.0,USD
2019-12-14,19.57695770263672,19.990917205810547,19.53108787536621,19.563505172729492,6353915.0,USD
2019-12-15,19.570205688476562,20.832735061645508,19.232698440551758,20.71330451965332,6928748.0,USD
2019-12-16,20.712066650390625,20.7786922454834,18.2092227935791,18.264860153198242,8541113.0,USD
2019-12-17,18.264860153198242,18.36577033996582,16.444076538085938,16.67911720275879,6586129.0,USD
2019-12-18,16.67911720275879,17.35818099975586,15.398698806762695,16.98322868347168,9106122.0,USD
2019-12-19,16.98322868347168,17.77153968811035,16.537349700927734,17.414091110229492,7264807.0,USD
2019-12-20,17.414091110229492,18.26453971862793,16.980934143066406,18.018003463745117,6928721.0,USD
2019-12-21,18.02509880065918,18.030733108520508,17.56783103942871,17.743364334106445,4074938.0,USD
2019-12-22,17.742298126220703,18.203378677368164,17.271984100341797,17.797277450561523,5804399.0,USD
2019-12-23,17.784225463867188,17.791170120239258,16.8758602142334,16.89234161376953,6016307.0,USD
2019-12-24,16.901582717895508,17.40631866455078,16.78337287902832,17.23293685913086,5983501.0,USD
2019-12-25,17.23293685913086,17.468584060668945,16.338502883911133,16.53182029724121,4765907.0,USD
2019-12-26,16.530595779418945,17.080472946166992,16.511980056762695,16.929428100585938,4993966.0,USD
2019-12-27,16.94337272644043,17.35738182067871,16.847808837890625,16.93124008178711,4857346.0,USD
2019-12-28,16.933109283447266,17.2508487701416,16.560129165649414,16.60324478149414,4748604.0,USD
2019-12-29,16.5969295501709,16.962770462036133,16.391756057739258,16.578054428100586,5096496.0,USD
2019-12-30,16.578948974609375,16.950180053710938,16.311901092529297,16.50331687927246,5275816.0,USD
2019-12-31,16.51351547241211,17.10160255432129,16.384721755981445,16.8013973236084,5283327.0,USD
2020-01-01,16.808130264282227,16.98760414123535,16.71651268005371,16.92285919189453,4752930.0,USD
2020-01-02,16.926776885986328,16.947874069213867,16.168479919433594,16.370250701904297,4163466.0,USD
2020-01-03,16.37034034729004,17.436548233032227,16.29608917236328,17.280698776245117,5865678.0,USD
2020-01-04,17.283029556274414,17.559900283813477,17.21224594116211,17.490995407104492,4561616.0,USD
2020-01-05,17.492454528808594,18.069990158081055,17.485755920410156,17.781299591064453,4925028.0,USD
2020-01-06,17.782163619995117,18.71378517150879,17.782163619995117,18.70553970336914,5103992.0,USD
2020-01-07,18.702043533325195,18.95937156677246,17.071531295776367,17.30234718322754,6366099.0,USD
2020-01-08,17.222652435302734,17.56301498413086,16.75196647644043,16.92250633239746,7410832.0,USD
2020-01-09,16.918258666992188,16.927654266357422,16.224021911621094,16.472021102905273,6168702.0,USD
2020-01-10,16.466325759887695,16.896881103515625,16.17940330505371,16.53116226196289,30899899.0,USD
2020-01-11,16.54536247253418,16.972511291503906,16.045686721801758,16.787425994873047,95108860.0,USD
2020-01-12,16.791576385498047,17.391260147094727,16.670888900756836,17.01176643371582,89837602.0,USD
2020-01-13,17.013525009155273,17.124536514282227,16.021392822265625,16.215774536132812,70307180.0,USD
2020-01-14,16.23121452331543,17.867773056030273,16.157188415527344,17.750539779663086,84227532.0,USD
2020-01-15,17.7240047454834,18.775123596191406,17.41357421875,18.775123596191406,113001462.0,USD
2020-01-16,18.779834747314453,23.227537155151367,17.710412979125977,20.5455379486084,127076576.0,USD
2020-01-17,20.46647834777832,21.233896255493164,19.849430084228516,20.55996322631836,113610583.0,USD
2020-01-18,20.533199310302734,20.765106201171875,19.90869903564453,19.95770835876465,102802784.0,USD
2020-01-19,19.937898635864258,20.095165252685547,18.343544006347656,19.065689086914062,100124445.0,USD
2020-01-20,19.056182861328125,19.16520881652832,18.276159286499023,19.035842895507812,92097197.0,USD
2020-01-21,19.028343200683594,19.701082229614258,19.002368927001953,19.270357131958008,95541969.0,USD
2020-01-22,19.25010108947754,19.3006649017334,18.667146682739258,18.823284149169922,88984141.0,USD
2020-01-23,18.832828521728516,18.871822357177734,17.17111587524414,17.46961784362793,91999445.0,USD
2020-01-24,17.490121841430664,18.10191535949707,17.16211700439453,17.610633850097656,84913228.0,USD
2020-01-25,17.600553512573242,17.604694366455078,17.09883689880371,17.514175415039062,74066602.0,USD
2020-01-26,17.51153564453125,18.08275032043457,17.41650390625,18.075584411621094,89611201.0,USD
2020-01-27,18.09503746032715,18.762451171875,17.966964721679688,18.605100631713867,96983798.0,USD
2020-01-28,18.606081008911133,19.13815689086914,18.27655029296875,19.085481643676758,100197821.0,USD
2020-01-29,19.118423461914062,19.72382926940918,18.857379913330078,19.04609489440918,106965638.0,USD
2020-01-30,19.031530380249023,19.535924911499023,18.483829498291016,19.512611389160156,105984192.0,USD
2020-01-31,19.50389289855957,19.705312728881836,18.482486724853516,18.72928237915039,97448923.0,USD
2020-02-01,18.728567123413086,19.18088150024414,18.72589683532715,18.964977264404297,88687090.0,USD
2020-02-02,18.95400619506836,19.57931137084961,18.830631256103516,19.334083557128906,108845243.0,USD
2020-02-03,19.331174850463867,19.611204147338867,19.038904190063477,19.531475067138672,111148756.0,USD
2020-02-04,19.540475845336914,19.71059226989746,19.319229125976562,19.554397583007812,101149137.0,USD
2020-02-05,19.51512336730957,20.616798400878906,19.249656677246094,20.438875198364258,125867567.0,USD
2020-02-06,20.42395782470703,21.55764389038086,20.251327514648438,21.22817611694336,102367818.0,USD
2020-02-07,21.22855567932129,21.901126861572266,21.078712463378906,21.569299697875977,114138032.0,USD
2020-02-08,21.597848892211914,21.62508773803711,20.981006622314453,20.981006622314453,108402385.0,USD
2020-02-09,20.980817794799805,21.653337478637695,20.751590728759766,21.637704849243164,112752293.0,USD
2020-02-10,21.64620018005371,21.72743034362793,20.664522171020508,21.13358497619629,121024199.0,USD
2020-02-11,21.1324405670166,21.88705825805664,20.4937686920166,21.62566566467285,95491918.0,USD
2020-02-12,21.622617721557617,22.762670516967773,21.583099365234375,22.582544326782227,128289268.0,USD
2020-02-13,22.577756881713867,24.824073791503906,22.377729415893555,24.687789916992188,137466194.0,USD
2020-02-14,24.682754516601562,24.68703842163086,23.023508071899414,23.669925689697266,126824446.0,USD
2020-02-15,23.669925689697266,23.82052993774414,21.25795555114746,21.343294143676758,118833384.0,USD
2020-02-16,21.36292839050293,22.634790420532227,20.68651008605957,21.11465072631836,113367489.0,USD
2020-02-17,21.154401779174805,21.31318473815918,18.778688430786133,20.00312614440918,106375829.0,USD
2020-02-18,20.008037567138672,21.64630889892578,19.75841522216797,21.104515075683594,113849490.0,USD
2020-02-19,21.097003936767578,21.300825119018555,19.198898315429688,19.350387573242188,48253102.0,USD
2020-02-20,19.346893310546875,20.409042358398438,19.198062896728516,20.307619094848633,32639577.0,USD
2020-02-21,20.297700881958008,20.68901252746582,19.983047485351562,20.036949157714844,22677142.0,USD
2020-02-22,20.037443161010742,20.967313766479492,19.95230484008789,20.84284210205078,113732206.0,USD
2020-02-23,20.82423210144043,21.850187301635742,20.733915328979492,21.767314910888672,122469978.0,USD
2020-02-24,21.8188419342041,22.335851669311523,21.02537727355957,21.53324317932129,126258644.0,USD
2020-02-25,21.53208351135254,21.570737838745117,19.830190658569336,20.023969650268555,117531140.0,USD
2020-02-26,20.031496047973633,20.085662841796875,16.99437141418457,18.61294174194336,121374024.0,USD
2020-02-27,18.614910125732422,18.614910125732422,17.516094207763672,17.895416259765625,111293382.0,USD
2020-02-28,17.937376022338867,18.14971351623535,16.603416442871094,17.139373779296875,111435041.0,USD
2020-02-29,17.111791610717773,17.728294372558594,17.111791610717773,17.361242294311523,102290963.0,USD
2020-03-01,17.361242294311523,17.726606369018555,16.99356460571289,17.13120460510254,100508581.0,USD
2020-03-02,17.18291664123535,18.287982940673828,17.042007446289062,18.188188552856445,112760509.0,USD
2020-03-03,18.179113388061523,18.541391372680664,17.872417449951172,18.526586532592773,105553527.0,USD
2020-03-04,18.521934509277344,19.15806007385254,18.407001495361328,19.085866928100586,97374445.0,USD
2020-03-05,19.088001251220703,19.851913452148438,18.913516998291016,19.08692169189453,67632719.0,USD
2020-03-06,19.091501235961914,19.097959518432617,18.730178833007812,18.866268157958984,76599090.0,USD
2020-03-07,18.86578941345215,19.435749053955078,18.418453216552734,18.521684646606445,58314931.0,USD
2020-03-08,18.525747299194336,18.5275936126709,16.432506561279297,16.44170379638672,73434901.0,USD
2020-03-09,16.434871673583984,16.74757194519043,15.235652923583984,15.732946395874023,75749982.0,USD
2020-03-10,15.753241539001465,16.83257484436035,15.738842964172363,16.35785675048828,102530643.0,USD
2020-03-11,16.356706619262695,16.648128509521484,15.36291790008545,15.826991081237793,81917817.0,USD
2020-03-12,15.827152252197266,15.85773754119873,9.463981628417969,9.496114730834961,75438953.0,USD
2020-03-13,9.506207466125488,11.202670097351074,7.657272815704346,10.558719635009766,91894419.0,USD
2020-03-14,10.586865425109863,11.662768363952637,10.247217178344727,10.708589553833008,60451433.0,USD
2020-03-15,10.708589553833008,12.215309143066406,10.645745277404785,11.07415771484375,61021316.0,USD
2020-03-16,11.072565078735352,11.107550621032715,8.620089530944824,9.287368774414062,58045843.0,USD
2020-03-17,9.28874397277832,9.828906059265137,9.170378684997559,9.366477966308594,60847577.0,USD
2020-03-18,9.33259105682373,9.961471557617188,9.244351387023926,9.735555648803711,76570940.0,USD
2020-03-19,9.715218544006348,12.108133316040039,9.679076194763184,11.807170867919922,81944128.0,USD
2020-03-20,11.803135871887207,12.851099967956543,10.243927001953125,11.204228401184082,81791298.0,USD
2020-03-21,11.209868431091309,11.301894187927246,10.493508338928223,10.803657531738281,76233682.0,USD
2020-03-22,10.81074333190918,13.421834945678711,10.793655395507812,11.453012466430664,71635182.0,USD
2020-03-23,11.447233200073242,11.774543762207031,10.72372055053711,11.774543762207031,55173331.0,USD
2020-03-24,11.743081092834473,11.865776062011719,11.258426666259766,11.71432876586914,84761758.0,USD
2020-03-25,11.715086936950684,12.009292602539062,11.19209098815918,12.009292602539062,64059585.0,USD
2020-03-26,12.010758399963379,12.069716453552246,11.37488079071045,11.681017875671387,48252323.0,USD
2020-03-27,11.687189102172852,12.50234317779541,11.42414665222168,11.42414665222168,74121333.0,USD
2020-03-28,11.438033103942871,11.438033103942871,10.652201652526855,10.9229736328125,70777732.0,USD
2020-03-29,10.923056602478027,11.030540466308594,10.06165599822998,10.115161895751953,63781791.0,USD
2020-03-30,10.103137016296387,11.19843864440918,10.098341941833496,11.079339027404785,63517133.0,USD
2020-03-31,11.041680335998535,11.747922897338867,11.041398048400879,11.52153491973877,72722700.0,USD
2020-04-01,11.52153491973877,11.52153491973877,11.018099784851074,11.506139755249023,62689224.0,USD
2020-04-02,11.490867614746094,12.17467212677002,11.376435279846191,11.794366836547852,73224101.0,USD
2020-04-03,11.792558670043945,12.03109359741211,11.475032806396484,11.713455200195312,76311405.0,USD
2020-04-04,11.713455200195312,12.084821701049805,11.564994812011719,12.000768661499023,63443931.0,USD
2020-04-05,12.001172065734863,12.213753700256348,11.657936096191406,11.768811225891113,79527027.0,USD
2020-04-06,11.768479347229004,12.702807426452637,11.749588966369629,12.635122299194336,82760642.0,USD
2020-04-07,12.64165210723877,12.94529914855957,12.268845558166504,12.358633995056152,94774126.0,USD
2020-04-08,12.354342460632324,12.787357330322266,12.323301315307617,12.765417098999023,93141280.0,USD
2020-04-09,12.756828308105469,12.832788467407227,12.497281074523926,12.812576293945312,91785879.0,USD
2020-04-10,12.815653800964355,12.831461906433105,11.722439765930176,11.952241897583008,85423239.0,USD
2020-04-11,11.952241897583008,12.121310234069824,11.731244087219238,11.955656051635742,84770144.0,USD
2020-04-12,11.955355644226074,12.42585563659668,11.794635772705078,12.102680206298828,85728948.0,USD
2020-04-13,12.092841148376465,12.092841148376465,11.519359588623047,11.974976539611816,86315136.0,USD
2020-04-14,11.981932640075684,12.110722541809082,11.773052215576172,12.019728660583496,78917674.0,USD
2020-04-15,12.005940437316895,12.2474365234375,11.665008544921875,11.713488578796387,82552399.0,USD
2020-04-16,11.714616775512695,12.90787410736084,11.43603515625,12.563936233520508,95997620.0,USD
2020-04-17,12.556666374206543,12.732760429382324,12.333559036254883,12.469549179077148,87225588.0,USD
2020-04-18,12.470358848571777,12.795103073120117,12.389925003051758,12.773418426513672,87631595.0,USD
2020-04-19,12.780335426330566,12.987014770507812,12.520313262939453,12.56978988647461,86312624.0,USD
2020-04-20,12.568388938903809,12.628524780273438,11.86862564086914,12.064935684204102,84889872.0,USD
2020-04-21,12.034839630126953,12.135452270507812,11.813679695129395,11.839582443237305,79068660.0,USD
2020-04-22,11.822192192077637,12.292868614196777,11.772626876831055,12.189530372619629,86644460.0,USD
2020-04-23,12.19184684753418,12.561664581298828,12.109024047851562,12.412313461303711,88093895.0,USD
2020-04-24,12.437464714050293,12.625165939331055,12.39201831817627,12.53828239440918,88307579.0,USD
2020-04-25,12.545751571655273,12.91528606414795,12.479570388793945,12.856328010559082,91070848.0,USD
2020-04-26,12.857020378112793,13.337873458862305,12.637585639953613,13.209912300109863,95356229.0,USD
2020-04-27,13.232006072998047,13.320146560668945,12.940530776977539,13.140006065368652,94563008.0,USD
2020-04-28,13.150565147399902,13.323929786682129,12.979698181152344,13.213623046875,89698596.0,USD
2020-04-29,13.20539665222168,14.231206893920898,13.087052345275879,14.045672416687012,107618285.0,USD
2020-04-30,14.031148910522461,14.488717079162598,13.155349731445312,13.281338691711426,110281204.0,USD
2020-05-01,13.295306205749512,14.751668930053711,13.295306205749512,14.471933364868164,115885693.0,USD
2020-05-02,14.459467887878418,14.536177635192871,14.128737449645996,14.495477676391602,108353700.0,USD
2020-05-03,14.481708526611328,15.118396759033203,14.326645851135254,14.590176582336426,112515281.0,USD
2020-05-04,14.594429969787598,14.852071762084961,13.981603622436523,14.712444305419922,111548592.0,USD
2020-05-05,14.708104133605957,14.976725578308105,14.458990097045898,14.731149673461914,108424649.0,USD
2020-05-06,14.740710258483887,15.873719215393066,14.740710258483887,15.192046165466309,117247234.0,USD
2020-05-07,15.147672653198242,15.41808795928955,14.683732032775879,15.295961380004883,119662309.0,USD
2020-05-08,15.287421226501465,15.385714530944824,14.654969215393066,14.767556190490723,122951659.0,USD
2020-05-09,14.795791625976562,15.382047653198242,14.547277450561523,14.619331359863281,120818208.0,USD
2020-05-10,14.601577758789062,14.788898468017578,12.800151824951172,13.068504333496094,107194311.0,USD
2020-05-11,13.076757431030273,13.339932441711426,12.400168418884277,12.886810302734375,107289343.0,USD
2020-05-12,12.882549285888672,13.196110725402832,12.739513397216797,13.059723854064941,107012148.0,USD
2020-05-13,13.059723854064941,13.481742858886719,13.059723854064941,13.40697193145752,107117167.0,USD
2020-05-14,13.349352836608887,13.98737621307373,13.277471542358398,13.824658393859863,116334337.0,USD
2020-05-15,13.81950855255127,13.850902557373047,13.148792266845703,13.250429153442383,106917181.0,USD
2020-05-16,13.228850364685059,13.997103691101074,13.164175033569336,13.770920753479004,111924512.0,USD
2020-05-17,13.770920753479004,14.644408226013184,13.670104026794434,14.410086631774902,114883135.0,USD
2020-05-18,14.411206245422363,14.68257999420166,13.866609573364258,14.141615867614746,110838047.0,USD
2020-05-19,14.13931655883789,14.144308090209961,13.755420684814453,14.03242015838623,115736625.0,USD
2020-05-20,14.023162841796875,14.133927345275879,13.444786071777344,13.701363563537598,113277206.0,USD
2020-05-21,13.700470924377441,13.856287002563477,12.955724716186523,13.162976264953613,109210031.0,USD
2020-05-22,13.160569190979004,14.4320707321167,13.10875415802002,14.169779777526855,107593191.0,USD
2020-05-23,14.170199394226074,14.482281684875488,13.67026424407959,13.972870826721191,91852252.0,USD
2020-05-24,13.972546577453613,14.162864685058594,13.358780860900879,13.369715690612793,85590487.0,USD
2020-05-25,13.32749080657959,14.26291561126709,13.264837265014648,14.257722854614258,107187714.0,USD
2020-05-26,14.257291793823242,14.444767951965332,13.742758750915527,14.426029205322266,97531595.0,USD
2020-05-27,14.426029205322266,14.643056869506836,14.213147163391113,14.379926681518555,104263768.0,USD
2020-05-28,14.370905876159668,14.496335983276367,14.218485832214355,14.379916191101074,100020464.0,USD
2020-05-29,14.379165649414062,14.635613441467285,14.356179237365723,14.597688674926758,87387666.0,USD
2020-05-30,14.594998359680176,14.892850875854492,14.271892547607422,14.892850875854492,105957901.0,USD
2020-05-31,14.892850875854492,15.137236595153809,14.630644798278809,14.631538391113281,109477175.0,USD
2020-06-01,14.636455535888672,15.904996871948242,14.595486640930176,15.811058044433594,116088808.0,USD
2020-06-02,15.82001781463623,17.22441864013672,15.313413619995117,16.64679527282715,133871156.0,USD
2020-06-03,16.640750885009766,18.42449951171875,16.151012420654297,16.618928909301758,133043431.0,USD
2020-06-04,16.678434371948242,18.955581665039062,16.678434371948242,18.363733291625977,132719562.0,USD
2020-06-05,18.363536834716797,18.752731323242188,17.160621643066406,17.328447341918945,111767467.0,USD
2020-06-06,17.334754943847656,17.60482406616211,17.061294555664062,17.30405044555664,85992242.0,USD
2020-06-07,17.316186904907227,17.397655487060547,16.662212371826172,17.196805953979492,92554819.0,USD
2020-06-08,17.206106185913086,17.86782455444336,17.01578140258789,17.53911781311035,112613750.0,USD
2020-06-09,17.540210723876953,17.601242065429688,17.28554344177246,17.485986709594727,112380929.0,USD
2020-06-10,17.48577880859375,17.56024742126465,17.068302154541016,17.32764434814453,106434655.0,USD
2020-06-11,17.327224731445312,18.032135009765625,15.814029693603516,15.887245178222656,106000069.0,USD
2020-06-12,15.895834922790527,17.452625274658203,15.826623916625977,17.289289474487305,110977857.0,USD
2020-06-13,17.287887573242188,17.301795959472656,16.639280319213867,16.886150360107422,88502272.0,USD
2020-06-14,16.9005184173584,16.98894691467285,16.07367706298828,16.096057891845703,97600884.0,USD
2020-06-15,16.111366271972656,16.159269332885742,14.845861434936523,15.742522239685059,87944625.0,USD
2020-06-16,15.73504638671875,15.911371231079102,15.48530101776123,15.823846817016602,78965183.0,USD
2020-06-17,15.82419204711914,16.00804328918457,15.431888580322266,15.815844535827637,80049718.0,USD
2020-06-18,15.807489395141602,15.812200546264648,15.061372756958008,15.191595077514648,93722818.0,USD
2020-06-19,15.21794605255127,15.569073677062988,14.914531707763672,15.428569793701172,76619393.0,USD
2020-06-20,15.428569793701172,15.561628341674805,15.109743118286133,15.287338256835938,89156162.0,USD
2020-06-21,15.26289176940918,15.48953914642334,15.15511703491211,15.331355094909668,106460803.0,USD
2020-06-22,15.332734107971191,15.762877464294434,15.313811302185059,15.603066444396973,110385122.0,USD
2020-06-23,15.575214385986328,17.58906364440918,15.558692932128906,16.05762481689453,115409065.0,USD
2020-06-24,16.054800033569336,16.237342834472656,15.559284210205078,15.764200210571289,65772302.0,USD
2020-06-25,15.780694961547852,16.01990509033203,15.08871078491211,15.165735244750977,90912030.0,USD
2020-06-26,15.170636177062988,15.308212280273438,14.518572807312012,14.688161849975586,103808253.0,USD
2020-06-27,14.67965316772461,14.941411972045898,13.941838264465332,14.03397274017334,94941522.0,USD
2020-06-28,14.03397274017334,14.52562141418457,14.025508880615234,14.27946662902832,105328704.0,USD
2020-06-29,14.27946662902832,14.468421936035156,13.959300994873047,14.24703311920166,100464785.0,USD
2020-06-30,14.227370262145996,14.366044044494629,13.958349227905273,14.099364280700684,102802039.0,USD
2020-07-01,14.107857704162598,14.324869155883789,14.003374099731445,14.203909873962402,77758718.0,USD
2020-07-02,14.210066795349121,14.461968421936035,13.904583930969238,14.093730926513672,10502962.0,USD
2020-07-03,14.088202476501465,14.138018608093262,13.656155586242676,13.682368278503418,7255103.0,USD
2020-07-04,13.672664642333984,14.122701644897461,13.657974243164062,14.046353340148926,7405251.0,USD
2020-07-05,14.020392417907715,14.15054702758789,13.689366340637207,14.039179801940918,7272517.0,USD
2020-07-06,14.039179801940918,14.770981788635254,13.991456031799316,14.704322814941406,7966268.0,USD
2020-07-07,14.70384407043457,15.196871757507324,14.484414100646973,15.190384864807129,7761942.0,USD
2020-07-08,15.19237232208252,15.549598693847656,15.142115592956543,15.369952201843262,8939197.0,USD
2020-07-09,15.397438049316406,16.235078811645508,15.081587791442871,16.097028732299805,9791738.0,USD
2020-07-10,16.095985412597656,16.47494888305664,15.452088356018066,15.54438304901123,8824544.0,USD
2020-07-11,15.565317153930664,15.866888046264648,15.528177261352539,15.73891544342041,7965986.0,USD
2020-07-12,15.73034381866455,15.849658012390137,15.39226245880127,15.59207534790039,7533943.0,USD
2020-07-13,15.59207534790039,15.658863067626953,14.699604034423828,14.971973419189453,7316382.0,USD
2020-07-14,14.935033798217773,15.416858673095703,14.588849067687988,15.354934692382812,6354692.0,USD
2020-07-15,15.350790023803711,15.894989967346191,15.293625831604004,15.682455062866211,7323762.0,USD
2020-07-16,15.683059692382812,15.710253715515137,15.093388557434082,15.37820053100586,6072766.0,USD
2020-07-17,15.391846656799316,15.516639709472656,15.16671371459961,15.188980102539062,5484158.0,USD
2020-07-18,15.193682670593262,15.545982360839844,15.072301864624023,15.474471092224121,5646031.0,USD
2020-07-19,15.460644721984863,15.504039764404297,15.125350952148438,15.278528213500977,5736708.0,USD
2020-07-20,15.278200149536133,15.53060245513916,15.221525192260742,15.349248886108398,6644171.0,USD
2020-07-21,15.340719223022461,15.659467697143555,15.240935325622559,15.493101119995117,5936447.0,USD
2020-07-22,15.492280006408691,15.999991416931152,15.448887825012207,15.99971866607666,6800750.0,USD
2020-07-23,16.018585205078125,16.111848831176758,15.613672256469727,15.742552757263184,5824377.0,USD
2020-07-24,15.742894172668457,15.798230171203613,15.230681419372559,15.243629455566406,5701832.0,USD
2020-07-25,15.249960899353027,15.687752723693848,15.242186546325684,15.485010147094727,5149030.0,USD
2020-07-26,15.481432914733887,15.649392127990723,14.90035343170166,15.071429252624512,5964506.0,USD
2020-07-27,15.066027641296387,15.261618614196777,14.428171157836914,14.917789459228516,6933685.0,USD
2020-07-28,14.893359184265137,15.395281791687012,14.542308807373047,15.215051651000977,6620847.0,USD
2020-07-29,15.212458610534668,15.434231758117676,15.079030990600586,15.19094181060791,5976365.0,USD
2020-07-30,15.199365615844727,15.572915077209473,15.095516204833984,15.504890441894531,6288759.0,USD
2020-07-31,15.5031156539917,15.70158863067627,15.186713218688965,15.258149147033691,6379834.0,USD
2020-08-01,15.258149147033691,17.041820526123047,15.258149147033691,17.041593551635742,11020843.0,USD
2020-08-02,17.045534133911133,17.16437339782715,15.425101280212402,15.588547706604004,8724586.0,USD
2020-08-03,15.585521697998047,17.052902221679688,15.551069259643555,16.671607971191406,11712409.0,USD
2020-08-04,16.671117782592773,16.960678100585938,16.048994064331055,16.280851364135742,6516010.0,USD
2020-08-05,16.272125244140625,16.663022994995117,16.028228759765625,16.551212310791016,6674860.0,USD
2020-08-06,16.538616180419922,16.73796844482422,16.374439239501953,16.42816925048828,6256566.0,USD
2020-08-07,16.432233810424805,16.51313018798828,15.74758529663086,16.071565628051758,6723613.0,USD
2020-08-08,16.07459831237793,16.435701370239258,15.958208084106445,16.33896827697754,5893170.0,USD
2020-08-09,16.349273681640625,16.4627628326416,16.086105346679688,16.35042381286621,6179208.0,USD
2020-08-10,16.333011627197266,16.751279830932617,16.180927276611328,16.704252243041992,7975211.0,USD
2020-08-11,16.705598831176758,16.727657318115234,15.55413818359375,15.883536338806152,7059735.0,USD
2020-08-12,15.888355255126953,15.973443031311035,15.417570114135742,15.971067428588867,6858644.0,USD
2020-08-13,15.967696189880371,16.857223510742188,15.61417293548584,16.857223510742188,7447011.0,USD
2020-08-14,16.87102508544922,17.357507705688477,16.67620277404785,17.075218200683594,8097869.0,USD
2020-08-15,17.071247100830078,17.214096069335938,16.559555053710938,16.700563430786133,6487906.0,USD
2020-08-16,16.70052146911621,17.663095474243164,16.652936935424805,17.437562942504883,6653570.0,USD
2020-08-17,17.437562942504883,17.918956756591797,17.241500854492188,17.682527542114258,7969774.0,USD
2020-08-18,17.70659828186035,18.0921630859375,16.856761932373047,16.972190856933594,7339789.0,USD
2020-08-19,16.972190856933594,17.055925369262695,16.267513275146484,16.65327262878418,5529068.0,USD
2020-08-20,16.688796997070312,17.200733184814453,16.457630157470703,17.164024353027344,5186601.0,USD
2020-08-21,17.15994644165039,18.791189193725586,16.933673858642578,17.723291397094727,11330478.0,USD
2020-08-22,17.723291397094727,23.586322784423828,17.714019775390625,20.899606704711914,28365814.0,USD
2020-08-23,20.93381690979004,21.53174591064453,19.258790969848633,19.607942581176758,9714221.0,USD
2020-08-24,19.612077713012695,19.654830932617188,18.630016326904297,19.247650146484375,8726145.0,USD
2020-08-25,19.23267936706543,19.45855712890625,16.72881507873535,17.559444427490234,13705962.0,USD
2020-08-26,17.53162956237793,18.021892547607422,17.360984802246094,17.997173309326172,9420345.0,USD
2020-08-27,17.99555778503418,18.000959396362305,16.42141342163086,16.720457077026367,10597970.0,USD
2020-08-28,16.742084503173828,17.579700469970703,16.6811580657959,17.44656753540039,8072958.0,USD
2020-08-29,17.445940017700195,17.528430938720703,17.052473068237305,17.125255584716797,8367966.0,USD
2020-08-30,17.128494262695312,17.400753021240234,17.053417205810547,17.336122512817383,8194782.0,USD
2020-08-31,17.339683532714844,17.4200496673584,16.725772857666016,17.173669815063477,10080876.0,USD
2020-09-01,17.180757522583008,17.41827392578125,16.835161209106445,16.930034637451172,8760281.0,USD
2020-09-02,16.924694061279297,16.96276092529297,15.641155242919922,15.978265762329102,7251747.0,USD
2020-09-03,15.978265762329102,16.06299591064453,13.321307182312012,13.382145881652832,5448057.0,USD
2020-09-04,13.37834644317627,14.2654390335083,13.30237102508545,14.10955810546875,4751397.0,USD
2020-09-05,14.113568305969238,14.610834121704102,13.181835174560547,13.406516075134277,4232336.0,USD
2020-09-06,13.406516075134277,13.747526168823242,12.92253589630127,13.664255142211914,4149786.0,USD
2020-09-07,13.665731430053711,13.827356338500977,12.936430931091309,13.637455940246582,4060564.0,USD
2020-09-08,13.637701988220215,13.718215942382812,12.987252235412598,13.21842098236084,3568095.0,USD
2020-09-09,13.219929695129395,13.884162902832031,13.021735191345215,13.748920440673828,3374639.0,USD
2020-09-10,13.749993324279785,14.289319038391113,13.716867446899414,14.269323348999023,3330630.0,USD
2020-09-11,14.269323348999023,14.764602661132812,13.773887634277344,14.602811813354492,4209293.0,USD
2020-09-12,14.607863426208496,14.745400428771973,14.306266784667969,14.73475170135498,3498673.0,USD
2020-09-13,14.73475170135498,14.75969123840332,13.712154388427734,14.209371566772461,3749148.0,USD
2020-09-14,14.207357406616211,14.22817611694336,13.673583030700684,13.974355697631836,3503837.0,USD
2020-09-15,13.98070240020752,14.149208068847656,13.71136474609375,13.734511375427246,2931984.0,USD
2020-09-16,13.746102333068848,14.052876472473145,13.302706718444824,14.006111145019531,3064255.0,USD
2020-09-17,14.005414962768555,14.247116088867188,13.488350868225098,13.717632293701172,3584897.0,USD
2020-09-18,13.717632293701172,13.749919891357422,12.558462142944336,12.649262428283691,3804013.0,USD
2020-09-19,12.652091026306152,13.242375373840332,12.652091026306152,13.100770950317383,3154288.0,USD
2020-09-20,13.101574897766113,13.116369247436523,12.460406303405762,12.663071632385254,2965147.0,USD
2020-09-21,12.659761428833008,12.93015193939209,11.168927192687988,11.3680419921875,2653351.0,USD
2020-09-22,11.355979919433594,11.648468017578125,11.23759937286377,11.453852653503418,2105329.0,USD
2020-09-23,11.448227882385254,12.439217567443848,11.10947322845459,11.11209487915039,3876502.0,USD
2020-09-24,11.109052658081055,11.728124618530273,10.988576889038086,11.727812767028809,2235856.0,USD
2020-09-25,11.725979804992676,12.262359619140625,11.461848258972168,12.092423439025879,3153686.0,USD
2020-09-26,12.089191436767578,12.168988227844238,11.852709770202637,12.015250205993652,2183293.0,USD
2020-09-27,12.010478019714355,12.081734657287598,11.73278522491455,11.882536888122559,2237743.0,USD
2020-09-28,11.885387420654297,12.003846168518066,11.773526191711426,11.883194923400879,2268783.0,USD
2020-09-29,11.880656242370605,12.021050453186035,11.649358749389648,11.884481430053711,2237642.0,USD
2020-09-30,11.900107383728027,11.904379844665527,11.69191837310791,11.750256538391113,2136456.0,USD
2020-10-01,11.754858016967773,12.140023231506348,11.704913139343262,11.881814956665039,2286370.0,USD
2020-10-02,11.887700080871582,11.907234191894531,11.329564094543457,11.491236686706543,2299211.0,USD
2020-10-03,11.487359046936035,11.654845237731934,11.439138412475586,11.604105949401855,1808247.0,USD
2020-10-04,11.58990478515625,11.620944023132324,11.173494338989258,11.346794128417969,2075597.0,USD
2020-10-05,11.358895301818848,11.468796730041504,11.290436744689941,11.442474365234375,1757899.0,USD
2020-10-06,11.442899703979492,11.536577224731445,11.214740753173828,11.217629432678223,2116088.0,USD
2020-10-07,11.216752052307129,11.342063903808594,11.156099319458008,11.342050552368164,1495832.0,USD
2020-10-08,11.331774711608887,12.438459396362305,11.283905029296875,11.654047966003418,3225484.0,USD
2020-10-09,11.658649444580078,12.370523452758789,11.555892944335938,12.346927642822266,2153236.0,USD
2020-10-10,12.349034309387207,14.020009994506836,12.27177906036377,12.317910194396973,5365694.0,USD
2020-10-11,12.325743675231934,12.500262260437012,12.157676696777344,12.28614616394043,2149729.0,USD
2020-10-12,12.288146018981934,12.353882789611816,11.845317840576172,12.212311744689941,2336955.0,USD
2020-10-13,12.213790893554688,12.225245475769043,11.915618896484375,12.012939453125,1855194.0,USD
2020-10-14,12.016631126403809,12.213194847106934,11.668659210205078,11.706194877624512,2468432.0,USD
2020-10-15,11.712207794189453,11.732158660888672,11.192081451416016,11.435487747192383,2623086.0,USD
2020-10-16,11.4441499710083,12.340302467346191,11.139189720153809,12.221447944641113,3521978.0,USD
2020-10-17,12.231201171875,13.325410842895508,12.231201171875,12.414481163024902,4958111.0,USD
2020-10-18,12.424249649047852,12.570779800415039,12.046305656433105,12.118204116821289,2756050.0,USD
2020-10-19,12.123665809631348,12.332202911376953,11.992383003234863,12.205673217773438,3833943.0,USD
2020-10-20,12.206482887268066,12.919678688049316,11.667840003967285,11.810791015625,6957439.0,USD
2020-10-21,11.814064979553223,12.78615665435791,11.787020683288574,12.473167419433594,7487923.0,USD
2020-10-22,12.447750091552734,13.384902954101562,12.447750091552734,13.24781608581543,4576931.0,USD
2020-10-23,13.26840877532959,13.275677680969238,12.449729919433594,12.554055213928223,3761151.0,USD
2020-10-24,12.554080963134766,12.726346969604492,12.533927917480469,12.61544418334961,3290369.0,USD
2020-10-25,12.61544418334961,12.800566673278809,12.321853637695312,12.568995475769043,3132837.0,USD
2020-10-26,12.568999290466309,12.680005073547363,11.874195098876953,12.255908012390137,3618786.0,USD
2020-10-27,12.255908012390137,12.520021438598633,11.894463539123535,12.063851356506348,5068058.0,USD
2020-10-28,12.06386661529541,12.357069969177246,11.512957572937012,11.89025592803955,5431362.0,USD
2020-10-29,11.890259742736816,11.927562713623047,11.581888198852539,11.90163516998291,4545734.0,USD
2020-10-30,11.90164566040039,12.18563461303711,11.362062454223633,11.881837844848633,4429673.0,USD
2020-10-31,11.881837844848633,12.521269798278809,11.678980827331543,12.247596740722656,4546620.0,USD
2020-11-01,12.247596740722656,12.412919044494629,12.107604026794434,12.282954216003418,3607177.0,USD
2020-11-02,12.282954216003418,12.509883880615234,11.640192031860352,11.754829406738281,5190710.0,USD
2020-11-03,11.75479507446289,12.512516021728516,11.594799995422363,12.149742126464844,5102868.0,USD
2020-11-04,12.149782180786133,13.2888765335083,12.149782180786133,13.01244831085205,6306680.0,USD
2020-11-05,13.01249885559082,14.099278450012207,12.579290390014648,14.091827392578125,7972388.0,USD
2020-11-06,14.091840744018555,15.084299087524414,13.865503311157227,14.841327667236328,7783493.0,USD
2020-11-07,14.841327667236328,16.44213104248047,14.504166603088379,15.455080032348633,8996098.0,USD
2020-11-08,15.455080032348633,18.132389068603516,15.311471939086914,16.954975128173828,13906260.0,USD
2020-11-09,16.954984664916992,17.340383529663086,16.002012252807617,16.445438385009766,7719716.0,USD
2020-11-10,16.44537925720215,16.562286376953125,15.070722579956055,15.4068603515625,6661621.0,USD
2020-11-11,15.406880378723145,16.077659606933594,14.19276237487793,15.954595565795898,7246023.0,USD
2020-11-12,15.95458698272705,17.07782554626465,15.206332206726074,17.01445770263672,8439060.0,USD
2020-11-13,17.01458168029785,19.651887893676758,16.47398567199707,19.65180778503418,15086615.0,USD
2020-11-14,19.65180778503418,19.710315704345703,17.280099868774414,18.55355453491211,9982940.0,USD
2020-11-15,18.55355453491211,20.70120620727539,17.939144134521484,19.30730438232422,12410248.0,USD
2020-11-16,19.30730628967285,19.312414169311523,18.1696834564209,18.406423568725586,7444820.0,USD
2020-11-17,18.20448875427246,18.806726455688477,17.41669464111328,18.746387481689453,7205999.0,USD
2020-11-18,18.746417999267578,20.784896850585938,18.229116439819336,19.383642196655273,11602450.0,USD
2020-11-19,19.383468627929688,20.727277755737305,18.785192489624023,20.540372848510742,8453854.0,USD
2020-11-20,20.540372848510742,23.26405143737793,20.47344970703125,22.932777404785156,11228056.0,USD
2020-11-21,22.93277931213379,24.312191009521484,22.291723251342773,24.233173370361328,10323047.0,USD
2020-11-22,24.233173370361328,24.233173370361328,20.75779151916504,21.864286422729492,8950804.0,USD
2020-11-23,21.864286422729492,22.716163635253906,21.240154266357422,21.467958450317383,6763845.0,USD
2020-11-24,21.465227127075195,22.443622589111328,21.090930938720703,22.43355369567871,7586342.0,USD
2020-11-25,22.449609756469727,22.74485206604004,20.5848388671875,20.711700439453125,7138752.0,USD
2020-11-26,20.70768928527832,21.32946014404297,18.99620819091797,20.622299194335938,10193827.0,USD
2020-11-27,20.6234188079834,21.74957275390625,19.28861427307129,21.717103958129883,7765921.0,USD
2020-11-28,21.716960906982422,23.00977325439453,21.394710540771484,21.6457462310791,7444010.0,USD
2020-11-29,21.647165298461914,23.540599822998047,21.374509811401367,23.540599822998047,7469365.0,USD
2020-11-30,23.548973083496094,24.808156967163086,23.104581832885742,24.50979232788086,7532361.0,USD
2020-12-01,24.51256561279297,25.538177490234375,23.76432991027832,25.331457138061523,6318983.0,USD
2020-12-02,25.34404945373535,26.190086364746094,23.889469146728516,26.077390670776367,5132022.0,USD
2020-12-03,26.072786331176758,41.1468505859375,25.99213981628418,31.1502742767334,68494996.0,USD
2020-12-04,31.281530380249023,31.63303565979004,25.88674545288086,26.000261306762695,16202716.0,USD
2020-12-05,26.05527114868164,27.717435836791992,25.14348793029785,27.717435836791992,8710549.0,USD
2020-12-06,27.715618133544922,27.715618133544922,25.485328674316406,27.240463256835938,7716638.0,USD
2020-12-07,27.207550048828125,27.999393463134766,25.969966888427734,27.128807067871094,7364457.0,USD
2020-12-08,27.08610725402832,27.387401580810547,25.266008377075195,25.800132751464844,6099137.0,USD
2020-12-09,25.799535751342773,26.657623291015625,24.430156707763672,26.265546798706055,5529809.0,USD
2020-12-10,26.266338348388672,34.79257583618164,26.266338348388672,26.842243194580078,26629874.0,USD
2020-12-11,26.806350708007812,26.806350708007812,23.664575576782227,24.81412124633789,9322404.0,USD
2020-12-12,24.828718185424805,26.870891571044922,24.828718185424805,26.86007308959961,6370350.0,USD
2020-12-13,26.859933853149414,26.884014129638672,25.9592227935791,26.549341201782227,5008796.0,USD
2020-12-14,26.572237014770508,27.485563278198242,25.793720245361328,27.442575454711914,5867953.0,USD
2020-12-15,27.44204330444336,30.028247833251953,25.74962043762207,27.385658264160156,11370993.0,USD
2020-12-16,27.384302139282227,30.796483993530273,26.244653701782227,30.79060935974121,10547286.0,USD
2020-12-17,30.756576538085938,30.865375518798828,28.808425903320312,30.559322357177734,9246214.0,USD
2020-12-18,30.74909782409668,38.37855529785156,29.553173065185547,35.65791320800781,39525492.0,USD
2020-12-19,35.769317626953125,36.62151336669922,32.51102828979492,33.571502685546875,13061909.0,USD
2020-12-20,33.57291793823242,34.13618850708008,32.33595275878906,33.94490051269531,9020809.0,USD
2020-12-21,33.961830139160156,35.05900573730469,30.907541275024414,33.253570556640625,24386522.0,USD
2020-12-22,33.277103424072266,35.963050842285156,32.63941955566406,34.23196792602539,8625681.0,USD
2020-12-23,34.233909606933594,34.37031555175781,30.79235076904297,31.89443588256836,7872677.0,USD
2020-12-24,31.895519256591797,36.289215087890625,31.41033172607422,35.0169677734375,7845272.0,USD
2020-12-25,35.053443908691406,36.555137634277344,32.9536247253418,36.48185348510742,8911507.0,USD
2020-12-26,36.46951675415039,37.812503814697266,34.55051803588867,37.003231048583984,7780571.0,USD
2020-12-27,36.998897552490234,39.91432571411133,36.998897552490234,38.93111801147461,10986420.0,USD
2020-12-28,38.941036224365234,41.492855072021484,38.87498092651367,40.0629997253418,9801543.0,USD
2020-12-29,40.11952209472656,40.9139404296875,37.33489227294922,38.15721130371094,7511743.0,USD
2020-12-30,38.161983489990234,40.474117279052734,35.26887130737305,39.17292404174805,16283649.0,USD
2020-12-31,39.17410659790039,42.67938232421875,38.57206344604492,40.776363372802734,16535726.0,USD
2021-01-01,40.77626037597656,42.935665130615234,39.746761322021484,41.10792922973633,10830453.0,USD
2021-01-02,41.104610443115234,47.78204345703125,40.67564010620117,45.49716567993164,18945809.0,USD
2021-01-03,45.504844665527344,50.2916259765625,45.44636154174805,48.000389099121094,18473383.0,USD
2021-01-04,47.98701858520508,48.53281021118164,42.574466705322266,48.28572463989258,23303377.0,USD
2021-01-05,48.35537338256836,49.48297882080078,44.472164154052734,47.17770767211914,15347441.0,USD
2021-01-06,47.17653274536133,55.63671875,46.809261322021484,55.0316276550293,25696370.0,USD
2021-01-07,55.03847885131836,59.00893783569336,52.35946273803711,58.12528610229492,30285802.0,USD
2021-01-08,58.113983154296875,70.22876739501953,54.55039596557617,64.0050048828125,44154279.0,USD
2021-01-09,63.996028900146484,66.46998596191406,59.30876922607422,60.15388488769531,23366809.0,USD
2021-01-10,60.167083740234375,62.679378509521484,52.86642837524414,55.65888977050781,19264915.0,USD
2021-01-11,55.63386917114258,55.63386917114258,44.50740432739258,53.207679748535156,47507286.0,USD
2021-01-12,53.21668243408203,53.70699691772461,47.25310134887695,48.42107391357422,22461139.0,USD
2021-01-13,48.45286178588867,55.23360061645508,46.128902435302734,55.23360061645508,26420474.0,USD
2021-01-14,55.24991989135742,58.586978912353516,53.64335632324219,58.586978912353516,23801169.0,USD
2021-01-15,58.57571792602539,60.868892669677734,52.2126350402832,57.65024948120117,24019145.0,USD
2021-01-16,57.63855743408203,60.50558090209961,56.55556106567383,57.13316345214844,18560037.0,USD
2021-01-17,57.09295654296875,57.82483673095703,53.81395721435547,56.575496673583984,13026398.0,USD
2021-01-18,56.57011795043945,57.265907287597656,54.691184997558594,55.36351776123047,11301809.0,USD
2021-01-19,55.36473083496094,57.079345703125,54.056941986083984,56.90045928955078,15018623.0,USD
2021-01-20,56.85057067871094,59.6246337890625,53.814273834228516,57.841331481933594,21336815.0,USD
2021-01-21,57.84306335449219,57.916412353515625,47.95560073852539,48.58853530883789,15999502.0,USD
2021-01-22,48.58330535888672,53.833770751953125,45.89583206176758,51.798709869384766,21345027.0,USD
2021-01-23,51.80900573730469,53.00286865234375,50.3701171875,50.59523010253906,10184497.0,USD
2021-01-24,50.591251373291016,51.67702102661133,49.028953552246094,50.070030212402344,11152087.0,USD
2021-01-25,50.07010269165039,58.84124755859375,50.07010269165039,58.25967025756836,25893399.0,USD
2021-01-26,58.219669342041016,60.724143981933594,54.242000579833984,57.68339538574219,25013280.0,USD
2021-01-27,57.683738708496094,60.97157287597656,51.13169860839844,60.32329177856445,27379052.0,USD
2021-01-28,60.34968185424805,61.08255386352539,56.967002868652344,58.61163330078125,19561180.0,USD
2021-01-29,58.80210494995117,68.06036376953125,56.53431701660156,66.71905517578125,36017215.0,USD
2021-01-30,66.7288818359375,69.05941772460938,62.26268768310547,62.646766662597656,17650866.0,USD
2021-01-31,62.644683837890625,68.28726959228516,61.73984146118164,66.28850555419922,19528454.0,USD
2021-02-01,66.25690460205078,67.22520446777344,64.57212829589844,66.87501525878906,15123340.0,USD
2021-02-02,66.87159729003906,69.10592651367188,66.05147552490234,67.26810455322266,16154444.0,USD
2021-02-03,67.26713562011719,79.5142822265625,67.2304916381836,79.5010757446289,28698565.0,USD
2021-02-04,79.52639770507812,85.14987182617188,74.144775390625,76.69556427001953,37307958.0,USD
2021-02-05,76.72252655029297,79.6402587890625,75.41861724853516,77.49585723876953,16917160.0,USD
2021-02-06,77.52350616455078,94.59598541259766,75.835205078125,86.76464080810547,61043291.0,USD
2021-02-07,86.75896453857422,87.79312896728516,80.11817932128906,81.81444549560547,24328215.0,USD
2021-02-08,81.80254364013672,102.62017822265625,80.21222686767578,98.31680297851562,46567625.0,USD
2021-02-09,98.20179748535156,101.24859619140625,94.7078628540039,98.24909973144531,33299232.0,USD
2021-02-10,98.25286865234375,104.59473419189453,90.31233978271484,103.54866790771484,38641324.0,USD
2021-02-11,103.49918365478516,109.50322723388672,102.83755493164062,106.77149963378906,82683974.0,USD
2021-02-12,107.24574279785156,112.03440856933594,102.46448516845703,107.82408142089844,66919370.0,USD
2021-02-13,107.83440399169922,120.41766357421875,107.5546875,113.69097137451172,39621480.0,USD
2021-02-14,113.74783325195312,115.78346252441406,110.13748931884766,113.2994155883789,21260966.0,USD
2021-02-15,113.25481414794922,117.20138549804688,105.49726104736328,115.41301727294922,31007511.0,USD
2021-02-16,115.49484252929688,134.38328552246094,113.75601959228516,133.42410278320312,57361277.0,USD
2021-02-17,133.5373077392578,142.7044219970703,123.30956268310547,141.7124786376953,71127614.0,USD
2021-02-18,141.71231079101562,146.25364685058594,134.6842041015625,138.61289978027344,45486481.0,USD
2021-02-19,138.55029296875,144.41976928710938,130.81817626953125,144.41976928710938,48174946.0,USD
2021-02-20,144.434326171875,162.4351806640625,141.62249755859375,149.11578369140625,103176783.0,USD
2021-02-21,149.26487731933594,170.6377410888672,148.1470184326172,162.80328369140625,75296296.0,USD
2021-02-22,162.85757446289062,163.86660766601562,133.19544982910156,157.0630340576172,59125737.0,USD
2021-02-23,157.06556701660156,157.1269073486328,122.09163665771484,140.41552734375,65093205.0,USD
2021-02-24,140.4267578125,148.11207580566406,136.23291015625,144.22337341308594,34569127.0,USD
2021-02-25,144.28268432617188,148.58470153808594,140.10348510742188,141.69615173339844,38560884.0,USD
2021-02-26,141.81419372558594,142.77029418945312,121.00007629394531,126.4498519897461,58454711.0,USD
2021-02-27,126.6108627319336,141.4127655029297,126.5279769897461,135.92263793945312,38144811.0,USD
2021-02-28,135.50706481933594,138.6629180908203,126.18714141845703,133.11019897460938,32297747.0,USD
2021-03-01,133.2988739013672,148.9744415283203,133.2988739013672,148.94158935546875,34354215.0,USD
2021-03-02,148.98269653320312,150.36355590820312,141.51649475097656,144.77304077148438,26001722.0,USD
2021-03-03,144.8291015625,153.42710876464844,143.28549194335938,149.006591796875,28193619.0,USD
2021-03-04,148.90298461914062,152.6713409423828,141.0413360595703,143.8981475830078,24039608.0,USD
2021-03-05,143.83177185058594,147.31158447265625,137.9027862548828,146.1425323486328,18704718.0,USD
2021-03-06,146.08897399902344,151.20655822753906,143.76585388183594,150.71961975097656,33645915.0,USD
2021-03-07,150.6245574951172,155.9305877685547,148.93832397460938,154.04598999023438,30532840.0,USD
2021-03-08,153.81967163085938,156.2567138671875,144.44874572753906,152.00648498535156,30000969.0,USD
2021-03-09,151.97357177734375,165.3047637939453,150.00894165039062,163.441162109375,37055675.0,USD
2021-03-10,163.5223388671875,172.18809509277344,159.08384704589844,168.18588256835938,43196985.0,USD
2021-03-11,168.17575073242188,176.39634704589844,166.07386779785156,175.3500518798828,33590117.0,USD
2021-03-12,175.37374877929688,175.93673706054688,166.7216033935547,171.0521697998047,34345952.0,USD
2021-03-13,171.0199737548828,181.2886199951172,166.5608673095703,179.7812957763672,47477312.0,USD
2021-03-14,179.6943817138672,181.39669799804688,174.5252227783203,176.8828125,30368667.0,USD
2021-03-15,176.6334228515625,180.22727966308594,165.87393188476562,168.11810302734375,33330040.0,USD
2021-03-16,167.96945190429688,168.58192443847656,160.9568634033203,168.58192443847656,28223879.0,USD
2021-03-17,168.50718688964844,169.5847625732422,160.33648681640625,167.22801208496094,30239125.0,USD
2021-03-18,167.32554626464844,171.4931182861328,161.97952270507812,165.79241943359375,29261025.0,USD
2021-03-19,165.79698181152344,165.79698181152344,159.92430114746094,162.6476287841797,32986094.0,USD
2021-03-20,162.6793212890625,168.75021362304688,162.3407440185547,166.0145721435547,24618483.0,USD
2021-03-21,165.98606872558594,167.58709716796875,161.53399658203125,166.0828857421875,23239158.0,USD
2021-03-22,166.08094787597656,167.7010498046875,153.8542938232422,154.75608825683594,21034373.0,USD
2021-03-23,154.7172393798828,157.5715789794922,150.02394104003906,155.91783142089844,20694920.0,USD
2021-03-24,155.80503845214844,161.19602966308594,148.033203125,148.42066955566406,20484921.0,USD
2021-03-25,148.4147186279297,150.59361267089844,143.8067169189453,147.42758178710938,16738521.0,USD
2021-03-26,147.4224395751953,156.63140869140625,147.0902862548828,156.61178588867188,18656063.0,USD
2021-03-27,156.64007568359375,166.92185974121094,155.87527465820312,165.48524475097656,20602178.0,USD
2021-03-28,165.42747497558594,169.36032104492188,163.91893005371094,167.36912536621094,22245690.0,USD
2021-03-29,167.50234985351562,174.94847106933594,164.63748168945312,173.4170684814453,26869746.0,USD
2021-03-30,173.40846252441406,181.92709350585938,172.40145874023438,181.76907348632812,22506487.0,USD
2021-03-31,181.89321899414062,182.39588928222656,174.54412841796875,180.25596618652344,27758410.0,USD
2021-04-01,180.20249938964844,183.11769104003906,178.4569854736328,182.80409240722656,24207024.0,USD
2021-04-02,182.7909393310547,185.7599334716797,181.90760803222656,183.66812133789062,24987403.0,USD
2021-04-03,183.68380737304688,185.85595703125,178.1734619140625,178.21200561523438,23627950.0,USD
2021-04-04,178.0669708251953,187.89671325683594,177.01043701171875,187.29486083984375,25520260.0,USD
2021-04-05,187.28919982910156,193.56631469726562,184.82467651367188,192.94345092773438,25268596.0,USD
2021-04-06,193.25311279296875,194.28651428222656,186.1713409423828,190.07000732421875,29207882.0,USD
2021-04-07,190.0826873779297,190.0826873779297,177.56805419921875,181.26560974121094,30289226.0,USD
2021-04-08,181.22665405273438,189.89161682128906,180.66294860839844,189.61241149902344,20273980.0,USD
2021-04-09,189.63150024414062,191.7925567626953,186.28651428222656,191.59848022460938,26326091.0,USD
2021-04-10,191.93031311035156,198.5015869140625,190.68666076660156,194.18368530273438,26948798.0,USD
2021-04-11,194.1899871826172,197.7469024658203,190.14613342285156,196.833984375,28116168.0,USD
2021-04-12,196.96023559570312,198.9681854248047,190.49252319335938,191.63197326660156,29862549.0,USD
2021-04-13,191.1000518798828,202.7685089111328,189.515380859375,202.39537048339844,47426251.0,USD
2021-04-14,202.8428192138672,211.4290771484375,201.0789794921875,208.05978393554688,37983158.0,USD
2021-04-15,208.04042053222656,209.06800842285156,202.30899047851562,207.81871032714844,34976539.0,USD
2021-04-16,207.75619506835938,247.1409454345703,204.8960418701172,246.90469360351562,61737120.0,USD
2021-04-17,246.5358428955078,250.01641845703125,233.8782501220703,234.43338012695312,51511863.0,USD
2021-04-18,234.4298858642578,236.56407165527344,195.8406219482422,224.51162719726562,51334119.0,USD
2021-04-19,224.49583435058594,230.6844482421875,210.5205078125,216.21238708496094,34416336.0,USD
2021-04-20,216.25820922851562,217.869140625,190.66065979003906,214.66009521484375,95106320.0,USD
2021-04-21,214.68756103515625,216.4134521484375,206.34616088867188,207.46258544921875,29277507.0,USD
2021-04-22,207.4478302001953,213.68646240234375,189.9267578125,190.94354248046875,30855179.0,USD
2021-04-23,191.15757751464844,193.07766723632812,165.21243286132812,185.41334533691406,34963355.0,USD
2021-04-24,185.4296875,189.39230346679688,176.0199737548828,185.46051025390625,27454252.0,USD
2021-04-25,185.4148712158203,193.9095916748047,176.94195556640625,186.1138153076172,66602262.0,USD
2021-04-26,186.6337890625,206.80828857421875,185.7266082763672,206.80828857421875,23589850.0,USD
2021-04-27,205.86553955078125,213.83168029785156,205.23944091796875,213.83168029785156,23673531.0,USD
2021-04-28,213.84423828125,214.85227966308594,205.40069580078125,207.9625701904297,27612414.0,USD
2021-04-29,208.3251495361328,215.2900848388672,206.04457092285156,207.94871520996094,24323297.0,USD
2021-04-30,207.93600463867188,208.67874145507812,196.1449737548828,206.03945922851562,52867889.0,USD
2021-05-01,206.06044006347656,210.0151824951172,201.7332000732422,209.98155212402344,23388470.0,USD
2021-05-02,210.00880432128906,211.5994415283203,203.3867645263672,204.92840576171875,20437585.0,USD
2021-05-03,204.9382781982422,209.6082000732422,201.34317016601562,202.64808654785156,25349895.0,USD
2021-05-04,202.8813018798828,202.8813018798828,182.63433837890625,187.77566528320312,26749440.0,USD
2021-05-05,187.5542755126953,202.12583923339844,186.27615356445312,197.91993713378906,33155929.0,USD
2021-05-06,197.87191772460938,200.70068359375,191.2165069580078,195.46383666992188,42928229.0,USD
2021-05-07,195.4055938720703,208.0438232421875,193.55123901367188,202.2510223388672,46413561.0,USD
2021-05-08,202.23013305664062,210.19268798828125,200.27011108398438,207.0742645263672,40744799.0,USD
2021-05-09,207.36825561523438,220.1622314453125,203.85633850097656,218.09786987304688,49995428.0,USD
2021-05-10,218.17872619628906,229.87538146972656,199.93994140625,210.75267028808594,31594068.0,USD
2021-05-11,210.78436279296875,221.79725646972656,202.97021484375,219.55113220214844,46041880.0,USD
2021-05-12,219.4869384765625,226.45333862304688,195.20643615722656,195.20643615722656,46221594.0,USD
2021-05-13,195.63389587402344,206.69387817382812,188.44491577148438,196.967529296875,48808758.0,USD
2021-05-14,196.9130859375,205.64453125,195.4403533935547,200.2025604248047,49130259.0,USD
2021-05-15,200.2046661376953,202.23330688476562,184.08078002929688,184.08078002929688,64946123.0,USD
2021-05-16,184.38958740234375,193.75279235839844,169.50999450683594,182.91427612304688,55415207.0,USD
2021-05-17,182.90196228027344,183.3593292236328,161.61769104003906,169.11282348632812,47078073.0,USD
2021-05-18,169.11398315429688,184.47882080078125,167.1639862060547,180.2255096435547,50305308.0,USD
2021-05-19,180.20301818847656,182.38844299316406,107.00089263916016,125.36590576171875,46312541.0,USD
2021-05-20,124.19277954101562,147.68179321289062,117.052978515625,144.57379150390625,63131893.0,USD
2021-05-21,144.58554077148438,149.43917846679688,115.06160736083984,127.80406188964844,61813996.0,USD
2021-05-22,128.0191192626953,131.67405700683594,113.22545623779297,121.64469146728516,64792355.0,USD
2021-05-23,122.09344482421875,125.38497924804688,88.02432250976562,106.0433120727539,68453122.0,USD
2021-05-24,105.87506103515625,134.7437286376953,100.22540283203125,131.32981872558594,53244802.0,USD
2021-05-25,131.41207885742188,139.83323669433594,118.37980651855469,139.77369689941406,44512550.0,USD
2021-05-26,139.79861450195312,147.55032348632812,135.94699096679688,145.59890747070312,49637224.0,USD
2021-05-27,145.609375,154.60328674316406,136.6162872314453,150.91424560546875,39643225.0,USD
2021-05-28,150.90460205078125,152.6982421875,137.31265258789062,145.40383911132812,32420478.0,USD
2021-05-29,145.4012451171875,154.6897735595703,128.13124084472656,138.1146240234375,48227875.0,USD
2021-05-30,138.12644958496094,157.5176544189453,133.45346069335938,154.7653045654297,43616401.0,USD
2021-05-31,154.81698608398438,173.17625427246094,153.84788513183594,170.96566772460938,62676088.0,USD
2021-06-01,170.96261596679688,176.7105712890625,158.4331512451172,161.54896545410156,63265032.0,USD
2021-06-02,161.5989532470703,165.9808807373047,157.41973876953125,158.82308959960938,47762800.0,USD
2021-06-03,158.68751525878906,162.0457000732422,153.42431640625,158.30917358398438,45760323.0,USD
2021-06-04,158.8501434326172,158.8845977783203,136.99551391601562,142.09161376953125,42608286.0,USD
2021-06-05,142.09735107421875,145.88726806640625,131.7227325439453,138.48484802246094,38665588.0,USD
2021-06-06,138.48419189453125,146.16607666015625,137.9025421142578,145.82652282714844,35691561.0,USD
2021-06-07,145.78823852539062,149.59815979003906,131.58714294433594,132.319091796875,36046354.0,USD
2021-06-08,132.44483947753906,133.5255889892578,118.69527435302734,129.77566528320312,36418935.0,USD
2021-06-09,129.78598022460938,140.88766479492188,126.60713195800781,139.3157196044922,56291645.0,USD
2021-06-10,139.3988800048828,141.71788024902344,131.83201599121094,137.18060302734375,33068355.0,USD
2021-06-11,136.69989013671875,141.8265838623047,135.8782501220703,139.25132751464844,31944279.0,USD
2021-06-12,139.33201599121094,140.3963165283203,124.55380249023438,131.204345703125,35122172.0,USD
2021-06-13,131.1262664794922,141.74917602539062,126.4764175415039,137.3914031982422,37234601.0,USD
2021-06-14,137.61221313476562,139.4203643798828,132.8881378173828,138.38311767578125,36960007.0,USD
2021-06-15,138.7230224609375,143.93299865722656,135.67576599121094,142.3762969970703,36262195.0,USD
2021-06-16,141.7873992919922,141.7873992919922,128.82029724121094,131.30874633789062,33259622.0,USD
2021-06-17,131.30824279785156,136.90040588378906,125.17546081542969,128.5724334716797,32331677.0,USD
2021-06-18,128.56712341308594,129.86509704589844,114.86306762695312,115.36261749267578,34631434.0,USD
2021-06-19,115.3823471069336,124.97293853759766,114.74054718017578,123.2629165649414,31643798.0,USD
2021-06-20,123.24837493896484,127.20299530029297,113.96045684814453,125.43399047851562,37329247.0,USD
2021-06-21,125.30279541015625,126.57943725585938,103.70417785644531,104.28348541259766,37955274.0,USD
2021-06-22,104.16071319580078,112.86898040771484,86.06940460205078,101.33132934570312,38321774.0,USD
2021-06-23,101.3679428100586,113.12720489501953,98.68569946289062,108.45513916015625,36107404.0,USD
2021-06-24,111.85563659667969,112.24685668945312,103.92284393310547,106.72886657714844,44720851.0,USD
2021-06-25,106.74195861816406,112.34680938720703,105.06316375732422,111.90629577636719,36414199.0,USD
2021-06-26,111.83733367919922,117.540283203125,99.6803207397461,116.28492736816406,44590257.0,USD
2021-06-27,117.34586334228516,124.2890853881836,114.47237396240234,123.2663803100586,41602999.0,USD
2021-06-28,123.54370880126953,133.998046875,123.08901977539062,131.59532165527344,37457872.0,USD
2021-06-29,131.3282928466797,147.34622192382812,130.18408203125,147.34622192382812,33824284.0,USD
2021-06-30,147.38156127929688,149.23590087890625,134.5428924560547,143.1670379638672,34572334.0,USD
2021-07-01,142.85516357421875,143.17770385742188,130.38833618164062,135.0488739013672,32128406.0,USD
2021-07-02,135.0466766357422,141.42852783203125,129.5843963623047,141.043701171875,27400091.0,USD
2021-07-03,141.0495147705078,148.1221923828125,138.70501708984375,147.81541442871094,70304726.0,USD
2021-07-04,148.16546630859375,149.63694763183594,137.6844024658203,138.54556274414062,76294973.0,USD
2021-07-05,138.40174865722656,141.44155883789062,132.6837158203125,137.9666290283203,77289314.0,USD
2021-07-06,137.81956481933594,140.9715576171875,134.96543884277344,139.52735900878906,83827343.0,USD
2021-07-07,139.6039276123047,140.69528198242188,136.69732666015625,136.77462768554688,78028613.0,USD
2021-07-08,136.7594451904297,137.07948303222656,119.21411895751953,121.46449279785156,76833105.0,USD
2021-07-09,121.4179916381836,133.85252380371094,117.40509033203125,131.6468048095703,83901130.0,USD
2021-07-10,131.53167724609375,134.03758239746094,129.28811645507812,133.67825317382812,84307351.0,USD
2021-07-11,133.67413330078125,136.970947265625,128.95529174804688,133.74462890625,87896179.0,USD
2021-07-12,133.74368286132812,137.6022491455078,125.60543823242188,128.01235961914062,84569631.0,USD
2021-07-13,127.80665588378906,128.6526336669922,122.12480926513672,123.48843383789062,59153048.0,USD
2021-07-14,123.57380676269531,124.63966369628906,114.1590576171875,114.77498626708984,11979756.0,USD
2021-07-15,114.77973937988281,116.07344055175781,109.75745391845703,112.2701187133789,18535699.0,USD
2021-07-16,112.72764587402344,115.9699935913086,110.35709381103516,113.202392578125,15712692.0,USD
2021-07-17,113.19141387939453,117.1357421875,109.8564682006836,116.52147674560547,16173682.0,USD
2021-07-18,116.52825164794922,119.9899673461914,112.50149536132812,114.75514221191406,14065740.0,USD
2021-07-19,114.75386810302734,115.65028381347656,100.73594665527344,101.86764526367188,18352554.0,USD
2021-07-20,101.87641143798828,102.46597290039062,91.13055419921875,100.94808197021484,20386291.0,USD
2021-07-21,100.94672393798828,112.45101928710938,98.01765441894531,111.7778549194336,23234167.0,USD
2021-07-22,111.80963897705078,119.39583587646484,111.08073425292969,117.4118881225586,20789374.0,USD
2021-07-23,117.40899658203125,120.72392272949219,112.56958770751953,120.53435516357422,19052274.0,USD
2021-07-24,120.78227233886719,129.30624389648438,120.40795135498047,129.05520629882812,19119229.0,USD
2021-07-25,129.07444763183594,131.39596557617188,125.61028289794922,131.2896728515625,18987529.0,USD
2021-07-26,131.3360137939453,142.290771484375,127.36188507080078,130.009033203125,24392906.0,USD
2021-07-27,129.99586486816406,136.21824645996094,123.90579223632812,135.3918914794922,18173873.0,USD
2021-07-28,136.06637573242188,142.31883239746094,134.5863800048828,138.2799835205078,17640758.0,USD
2021-07-29,138.2737579345703,144.6108856201172,134.61241149902344,143.38101196289062,16436489.0,USD
2021-07-30,142.99989318847656,152.84866333007812,136.05245971679688,152.84866333007812,20978268.0,USD
2021-07-31,152.33505249023438,157.86846923828125,148.25074768066406,156.38287353515625,20661298.0,USD
2021-08-01,155.925537109375,158.83274841308594,148.45504760742188,149.74012756347656,17401783.0,USD
2021-08-02,149.18527221679688,150.30642700195312,134.9246368408203,135.02902221679688,24430619.0,USD
2021-08-03,134.92689514160156,135.1241912841797,125.02947235107422,126.53961944580078,24722043.0,USD
2021-08-04,126.64847564697266,136.6852264404297,126.33991241455078,136.2216033935547,25523496.0,USD
2021-08-05,136.21884155273438,140.39527893066406,131.49472045898438,138.89646911621094,29179991.0,USD
2021-08-06,138.9705810546875,142.3011932373047,132.3772430419922,141.86215209960938,30680619.0,USD
2021-08-07,141.85870361328125,145.88307189941406,136.7836456298828,145.46224975585938,31337412.0,USD
2021-08-08,145.4036865234375,154.96527099609375,141.23431396484375,150.55853271484375,31397917.0,USD
2021-08-09,150.67262268066406,158.70819091796875,146.98019409179688,157.74557495117188,31077324.0,USD
2021-08-10,157.72894287109375,160.09326171875,154.80348205566406,159.44390869140625,27692989.0,USD
2021-08-11,159.45330810546875,161.10255432128906,155.2709197998047,155.82968139648438,25491995.0,USD
2021-08-12,155.466064453125,162.27023315429688,150.3347930908203,159.08538818359375,28092177.0,USD
2021-08-13,159.2215118408203,174.37376403808594,157.1391143798828,174.06666564941406,57794741.0,USD
2021-08-14,174.022216796875,175.09384155273438,164.56781005859375,171.80322265625,20318417.0,USD
2021-08-15,171.68667602539062,175.9842987060547,165.63401794433594,175.0412139892578,17373323.0,USD
2021-08-16,175.05435180664062,177.8813934326172,172.05548095703125,174.61521911621094,16960779.0,USD
2021-08-17,174.5927734375,179.40280151367188,163.29937744140625,163.96261596679688,16835274.0,USD
2021-08-18,163.45765686035156,165.2889404296875,157.70956420898438,159.59129333496094,14267904.0,USD
2021-08-19,159.37945556640625,164.39447021484375,153.40130615234375,164.37149047851562,17179253.0,USD
2021-08-20,164.37620544433594,175.15863037109375,162.02529907226562,174.53736877441406,20251245.0,USD
2021-08-21,174.65719604492188,179.98861694335938,169.92408752441406,178.9460906982422,19450110.0,USD
2021-08-22,178.94906616210938,180.29971313476562,172.4462432861328,176.8872833251953,18572552.0,USD
2021-08-23,177.38217163085938,182.03268432617188,172.8672332763672,176.3240966796875,24561726.0,USD
2021-08-24,176.3323211669922,177.2375030517578,165.13404846191406,165.25003051757812,17412920.0,USD
2021-08-25,165.2294464111328,179.54029846191406,162.89077758789062,178.07632446289062,19875869.0,USD
2021-08-26,178.26123046875,178.61721801757812,162.84693908691406,175.55902099609375,18501638.0,USD
2021-08-27,175.64646911621094,180.4901885986328,170.59657287597656,178.40176391601562,20940402.0,USD
2021-08-28,179.07078552246094,179.3842315673828,169.99887084960938,173.8751220703125,15227827.0,USD
2021-08-29,173.1879425048828,181.0697021484375,167.62289428710938,179.28912353515625,17643090.0,USD
2021-08-30,179.166748046875,179.166748046875,165.97315979003906,166.61203002929688,19342400.0,USD
2021-08-31,167.06039428710938,175.88558959960938,163.89100646972656,175.04537963867188,21952547.0,USD
2021-09-01,174.9436798095703,182.5807647705078,171.49447631835938,181.8584747314453,18789756.0,USD
2021-09-02,182.0950927734375,186.0001220703125,177.87191772460938,178.1422882080078,17162927.0,USD
2021-09-03,178.152587890625,182.7191619873047,175.4363250732422,178.48043823242188,14263960.0,USD
2021-09-04,178.3126220703125,178.93618774414062,172.62831115722656,172.6968536376953,15491260.0,USD
2021-09-05,172.74061584472656,176.85958862304688,171.0477752685547,176.66915893554688,12663711.0,USD
2021-09-06,176.5003662109375,178.04727172851562,170.384521484375,174.35421752929688,16995262.0,USD
2021-09-07,174.3565216064453,174.79127502441406,140.7685089111328,149.02932739257812,22029158.0,USD
2021-09-08,148.7440643310547,152.31251525878906,141.06072998046875,145.55918884277344,15186989.0,USD
2021-09-09,145.06927490234375,149.32077026367188,142.9329833984375,145.82029724121094,17127902.0,USD
2021-09-10,145.81919860839844,152.75257873535156,139.81459045410156,141.57582092285156,17044896.0,USD
2021-09-11,141.5854949951172,146.3553009033203,140.09609985351562,145.2257080078125,11495243.0,USD
2021-09-12,145.22769165039062,146.38888549804688,141.42640686035156,144.10057067871094,10613664.0,USD
2021-09-13,144.09298706054688,144.5212860107422,132.0712890625,135.145263671875,13313347.0,USD
2021-09-14,134.86309814453125,145.9394073486328,134.7867889404297,144.96224975585938,14733670.0,USD
2021-09-15,145.09469604492188,146.2359619140625,143.1339569091797,144.86802673339844,12994979.0,USD
2021-09-16,144.87466430664062,145.056640625,138.60667419433594,143.260986328125,13722030.0,USD
2021-09-17,143.26544189453125,151.40997314453125,143.2575225830078,145.32562255859375,15871156.0,USD
2021-09-18,145.32464599609375,150.33880615234375,142.43067932128906,142.62599182128906,14967421.0,USD
2021-09-19,142.95614624023438,143.00048828125,137.4613800048828,139.30831909179688,13192730.0,USD
2021-09-20,139.2816619873047,139.53077697753906,121.81072998046875,122.7673568725586,31095959.0,USD
2021-09-21,122.79826354980469,123.06014251708984,104.1901626586914,106.64595794677734,17561898.0,USD
2021-09-22,106.64323425292969,117.90641021728516,105.86062622070312,117.43213653564453,15559152.0,USD
2021-09-23,117.43759155273438,123.7861099243164,115.1227035522461,120.36638641357422,21049071.0,USD
2021-09-24,120.38227081298828,121.77873992919922,109.2302474975586,116.48846435546875,13592290.0,USD
2021-09-25,116.74317932128906,118.48995208740234,114.1767578125,115.26102447509766,12195137.0,USD
2021-09-26,115.34820556640625,115.9422836303711,108.001708984375,113.24685668945312,12941637.0,USD
2021-09-27,113.25157165527344,116.10674285888672,106.19947052001953,106.99777221679688,15619074.0,USD
2021-09-28,107.00874328613281,109.54000854492188,96.04855346679688,96.13848114013672,17404913.0,USD
2021-09-29,96.22628021240234,100.63867950439453,95.6577377319336,100.44645690917969,15152138.0,USD
2021-09-30,100.53047943115234,106.95122528076172,100.03849792480469,105.74635314941406,13022420.0,USD
2021-10-01,105.93313598632812,112.69256591796875,101.79210662841797,111.40101623535156,14783548.0,USD
2021-10-02,111.4043960571289,116.23344421386719,107.58220672607422,115.24420166015625,11803618.0,USD
2021-10-03,115.05669403076172,119.89789581298828,113.76693725585938,118.63639068603516,11340643.0,USD
2021-10-04,118.54287719726562,127.14990997314453,115.96635437011719,125.81409454345703,13604401.0,USD
2021-10-05,126.33219146728516,127.32129669189453,122.501220703125,125.39563751220703,12069874.0,USD
2021-10-06,125.4881362915039,129.3933868408203,117.89723205566406,128.54393005371094,14654948.0,USD
2021-10-07,128.26182556152344,128.94898986816406,122.6750259399414,126.0152359008789,10215200.0,USD
2021-10-08,126.01622009277344,128.9944610595703,124.3525161743164,126.65286254882812,10466201.0,USD
2021-10-09,126.51492309570312,133.24024963378906,126.25618743896484,133.0987091064453,10953159.0,USD
2021-10-10,132.43162536621094,139.37411499023438,130.78909301757812,137.2232208251953,14922373.0,USD
2021-10-11,137.23146057128906,140.8733367919922,130.1654510498047,130.56951904296875,17354641.0,USD
2021-10-12,130.58375549316406,130.58375549316406,122.1156234741211,126.09008026123047,11899266.0,USD
2021-10-13,125.83814239501953,126.73551940917969,120.01435852050781,124.63849639892578,10563062.0,USD
2021-10-14,124.8940658569336,126.31554412841797,122.39228057861328,123.28390502929688,10237958.0,USD
2021-10-15,123.27330017089844,125.55684661865234,120.02627563476562,120.8170166015625,11796512.0,USD
2021-10-16,120.8154067993164,122.43659210205078,117.63945007324219,117.77268981933594,9813091.0,USD
2021-10-17,118.02374267578125,119.87493896484375,113.70648956298828,117.10784912109375,9992359.0,USD
2021-10-18,116.9373550415039,118.84014892578125,113.66043853759766,117.21450805664062,9896109.0,USD
2021-10-19,117.21168518066406,123.59209442138672,115.9117431640625,123.50749206542969,15257598.0,USD
2021-10-20,123.59376525878906,127.58859252929688,120.78776550292969,126.37298583984375,13373956.0,USD
2021-10-21,126.38397216796875,127.54637908935547,118.99000549316406,123.18299865722656,17470190.0,USD
2021-10-22,123.2697525024414,127.02615356445312,121.26421356201172,122.67279815673828,12214763.0,USD
2021-10-23,122.67442321777344,132.3018035888672,122.20037841796875,131.30242919921875,12512552.0,USD
2021-10-24,131.494384765625,131.985107421875,121.38058471679688,122.52521514892578,11624174.0,USD
2021-10-25,122.5157241821289,127.1021728515625,121.9460678100586,125.43006134033203,12104425.0,USD
2021-10-26,125.31777954101562,125.58808898925781,118.16625213623047,119.53533172607422,17682655.0,USD
2021-10-27,119.53654479980469,121.4344253540039,108.71253967285156,109.4011001586914,16797148.0,USD
2021-10-28,109.47181701660156,115.86502075195312,108.03813934326172,111.32334899902344,11726349.0,USD
2021-10-29,111.32890319824219,118.75785064697266,110.63768005371094,117.01956939697266,13239960.0,USD
2021-10-30,117.10994720458984,118.7705307006836,113.91812896728516,116.4041519165039,10731538.0,USD
2021-10-31,116.42369842529297,116.7527847290039,110.72551727294922,114.67869567871094,12615199.0,USD
2021-11-01,114.67398834228516,117.1231460571289,110.58816528320312,111.95465850830078,13742755.0,USD
2021-11-02,111.94087219238281,114.64171600341797,111.02865600585938,113.34906768798828,10577269.0,USD
2021-11-03,113.35240173339844,116.36581420898438,109.34729766845703,111.87300109863281,12766565.0,USD
2021-11-04,111.78022003173828,111.97663116455078,106.62867736816406,107.81719207763672,10535880.0,USD
2021-11-05,107.69586181640625,108.37680053710938,102.84049224853516,104.36039733886719,11172130.0,USD
2021-11-06,104.36032104492188,107.65274047851562,102.2267074584961,107.05354309082031,10751219.0,USD
2021-11-07,107.16996765136719,108.5627670288086,106.51795196533203,107.96493530273438,8447858.0,USD
2021-11-08,107.9803466796875,109.92877960205078,106.92189025878906,108.564453125,10510213.0,USD
2021-11-09,108.5611572265625,108.824462890625,105.13349914550781,107.21879577636719,11676585.0,USD
2021-11-10,107.22469329833984,109.7281723022461,100.24825286865234,102.09480285644531,11763173.0,USD
2021-11-11,102.0916519165039,109.9394302368164,101.26115417480469,108.88541412353516,10841047.0,USD
2021-11-12,108.76971435546875,115.38957214355469,105.2928237915039,112.79085540771484,14938832.0,USD
2021-11-13,113.09986114501953,114.52084350585938,109.08597564697266,114.31507873535156,12970118.0,USD
2021-11-14,114.49055480957031,119.90339660644531,114.32268524169922,119.0169448852539,17156440.0,USD
2021-11-15,119.04093933105469,122.23677062988281,112.61399841308594,113.38306427001953,14288130.0,USD
2021-11-16,113.5373764038086,113.5373764038086,103.40119934082031,107.71878051757812,15226677.0,USD
2021-11-17,107.5150146484375,110.5615234375,104.8870620727539,110.35108947753906,10879912.0,USD
2021-11-18,110.2537612915039,112.29647827148438,103.43863677978516,107.60697937011719,12612318.0,USD
2021-11-19,107.60566711425781,108.87745666503906,103.5494613647461,108.2173080444336,9482632.0,USD
2021-11-20,108.20303344726562,111.5041275024414,105.82241821289062,110.87775421142578,8237939.0,USD
2021-11-21,110.9446029663086,112.86278533935547,108.98995971679688,111.55811309814453,9453078.0,USD
2021-11-22,111.70850372314453,113.50916290283203,105.84390258789062,107.55626678466797,10071101.0,USD
2021-11-23,107.54489135742188,110.26897430419922,104.6641616821289,109.91535186767578,9655572.0,USD
2021-11-24,109.98429870605469,110.3388442993164,104.71367645263672,108.96149444580078,9388689.0,USD
2021-11-25,106.96868133544922,109.01305389404297,104.7458267211914,105.61385345458984,9599644.0,USD
2021-11-26,108.90029907226562,109.41883850097656,91.0712661743164,93.558837890625,20806514.0,USD
2021-11-27,93.5461196899414,102.89984893798828,93.17726135253906,102.13166809082031,11360911.0,USD
2021-11-28,102.12583923339844,106.45767974853516,98.34526062011719,105.73699951171875,12220195.0,USD
2021-11-29,105.90636444091797,107.07047271728516,102.88719177246094,105.57221984863281,10031853.0,USD
2021-11-30,105.54734802246094,107.84222412109375,101.4547348022461,104.98880004882812,8400922.0,USD
2021-12-01,104.97429656982422,108.5929183959961,104.35595703125,105.58434295654297,9694897.0,USD
2021-12-02,105.5843276977539,108.80716705322266,102.32128143310547,105.306884765625,10000467.0,USD
2021-12-03,105.39852142333984,109.9556655883789,101.62921142578125,105.83618927001953,9779480.0,USD
2021-12-04,106.1843490600586,106.7877197265625,82.54830932617188,89.60856628417969,15183967.0,USD
2021-12-05,89.16899871826172,101.93219757080078,87.79320526123047,96.08536529541016,13109637.0,USD
2021-12-06,96.00469207763672,102.59395599365234,86.58891296386719,97.19623565673828,18740042.0,USD
2021-12-07,97.05309295654297,99.30853271484375,92.83427429199219,94.6916275024414,10287474.0,USD
2021-12-08,94.69261932373047,100.07516479492188,90.83797454833984,91.25358581542969,12050605.0,USD
2021-12-09,91.34334564208984,92.06272888183594,81.11859130859375,81.11859130859375,9202655.0,USD
2021-12-10,81.00143432617188,85.07954406738281,77.20921325683594,77.91905212402344,5190106.0,USD
2021-12-11,77.90570068359375,78.75590515136719,76.0217514038086,77.65666961669922,4211290.0,USD
2021-12-12,77.64491271972656,79.11019134521484,76.11555480957031,76.15449523925781,4614084.0,USD
2021-12-13,76.19068908691406,76.3612060546875,61.12360763549805,62.10331344604492,10659876.0,USD
2021-12-14,62.113380432128906,64.01812744140625,60.00233459472656,61.33980941772461,8701621.0,USD
2021-12-15,63.546165466308594,67.32955932617188,61.45268249511719,65.84986114501953,5751535.0,USD
2021-12-16,66.03271484375,69.02998352050781,66.03033447265625,66.71575927734375,3302798.0,USD
2021-12-17,66.73136901855469,67.7259292602539,61.20592498779297,62.4443359375,4692284.0,USD
2021-12-18,62.32733917236328,67.00545501708984,60.75294876098633,66.84501647949219,3172513.0,USD
2021-12-19,66.83568572998047,112.31816101074219,66.09730529785156,84.40541076660156,90255349.0,USD
2021-12-20,83.929931640625,86.54812622070312,68.19963836669922,71.58487701416016,38268140.0,USD
2021-12-21,71.52191925048828,74.09422302246094,68.55484008789062,71.02011108398438,9742015.0,USD
2021-12-22,71.03437805175781,71.70821380615234,68.62390899658203,70.22953033447266,6877466.0,USD
2021-12-23,70.22441101074219,78.80506896972656,68.9035873413086,76.52875518798828,10269875.0,USD
2021-12-24,76.72594451904297,78.84505462646484,74.82940673828125,75.4043960571289,6641852.0,USD
2021-12-25,75.4061050415039,81.7314224243164,75.19575500488281,81.18904876708984,5071937.0,USD
2021-12-26,80.9149398803711,81.84503173828125,77.81583404541016,80.04986572265625,5438775.0,USD
2021-12-27,80.0398941040039,82.3029556274414,78.90726470947266,78.99585723876953,4118323.0,USD
2021-12-28,79.01207733154297,79.12468719482422,71.00846862792969,72.72097778320312,5870359.0,USD
2021-12-29,72.70686340332031,74.28543090820312,68.59315490722656,69.1462631225586,3591541.0,USD
2021-12-30,69.33259582519531,73.26199340820312,68.93695831298828,71.98909759521484,3254742.0,USD
2021-12-31,71.99275970458984,72.96244049072266,68.28864288330078,69.90141296386719,3182882.0,USD
2022-01-01,69.95172882080078,75.0174560546875,69.92548370361328,74.90034484863281,3617479.0,USD
2022-01-02,74.89020538330078,75.19462585449219,72.39344787597656,73.72929382324219,3128465.0,USD
2022-01-03,73.72348022460938,74.1575927734375,70.79051208496094,71.53199005126953,2412179.0,USD
2022-01-04,71.53392791748047,71.55471801757812,69.45731353759766,69.97295379638672,5365100.0,USD
2022-01-05,69.9732666015625,70.973876953125,65.10111999511719,66.65763854980469,3925338.0,USD
2022-01-06,66.65475463867188,66.66390228271484,63.003475189208984,63.97130584716797,4354506.0,USD
2022-01-07,63.96133804321289,63.98146057128906,58.474342346191406,58.95246887207031,4358688.0,USD
2022-01-08,58.95164108276367,60.18560791015625,54.08574676513672,56.630924224853516,3524795.0,USD
2022-01-09,56.635189056396484,58.640220642089844,56.10445022583008,56.544769287109375,3336525.0,USD
2022-01-10,56.54693603515625,57.208038330078125,51.867706298828125,54.05413055419922,4516726.0,USD
2022-01-11,54.05990219116211,56.99280548095703,53.77322769165039,56.88230514526367,3592709.0,USD
2022-01-12,56.89222717285156,62.3887939453125,56.62242889404297,62.15776062011719,3250236.0,USD
2022-01-13,62.16696548461914,62.34170150756836,57.247127532958984,58.06228256225586,3234414.0,USD
2022-01-14,58.072208404541016,86.13729858398438,57.77465057373047,74.48026275634766,46615814.0,USD
2022-01-15,74.47260284423828,78.60049438476562,68.91397857666016,70.03279113769531,29017398.0,USD
2022-01-16,70.0180892944336,70.52891540527344,67.39572143554688,68.09297180175781,8262490.0,USD
2022-01-17,68.10690307617188,68.9300537109375,63.88333511352539,68.55107879638672,7517769.0,USD
2022-01-18,68.53504180908203,69.04375457763672,63.50542449951172,66.87683868408203,6052952.0,USD
2022-01-19,66.8763198852539,68.55561065673828,65.29595184326172,67.75170135498047,5735113.0,USD
2022-01-20,67.73094177246094,71.29679870605469,65.97811889648438,66.00788116455078,5517840.0,USD
2022-01-21,66.08709716796875,66.48757934570312,53.0327262878418,53.958335876464844,7383361.0,USD
2022-01-22,53.94945526123047,56.19623565673828,50.2756462097168,54.70745849609375,10544533.0,USD
2022-01-23,54.79844665527344,58.067569732666016,54.79844665527344,56.46705627441406,7480570.0,USD
2022-01-24,56.45925521850586,56.45925521850586,50.5832405090332,54.99142837524414,6602017.0,USD
2022-01-25,54.967952728271484,56.174320220947266,53.08583068847656,54.78070831298828,5135359.0,USD
2022-01-26,54.780982971191406,63.68910217285156,54.446266174316406,60.9622917175293,11979848.0,USD
2022-01-27,60.896907806396484,71.25469970703125,58.18592834472656,59.87728500366211,14312060.0,USD
2022-01-28,59.8736572265625,60.823341369628906,58.63926696777344,60.59702682495117,3888969.0,USD
2022-01-29,60.5902214050293,63.56730651855469,60.008087158203125,63.203704833984375,3813586.0,USD
2022-01-30,63.229942321777344,64.32423400878906,59.87092971801758,60.54417419433594,3793131.0,USD
2022-01-31,60.54523849487305,64.44896697998047,58.21369552612305,63.88385009765625,3176187.0,USD
2022-02-01,63.878726959228516,64.82829284667969,62.8648796081543,62.892127990722656,3611832.0,USD
2022-02-02,62.88676834106445,64.70960235595703,61.97469711303711,62.56386947631836,2993811.0,USD
2022-02-03,62.51898956298828,63.525482177734375,60.19914245605469,63.525482177734375,3346223.0,USD
2022-02-04,63.53531265258789,66.65393829345703,63.28050994873047,66.57744598388672,4281543.0,USD
2022-02-05,66.5677261352539,68.6971435546875,66.12124633789062,68.02399444580078,3348293.0,USD
2022-02-06,68.0234375,69.9323501586914,65.90154266357422,67.69693756103516,4431843.0,USD
2022-02-07,67.66996765136719,72.06327819824219,66.69940948486328,70.73578643798828,4219996.0,USD
2022-02-08,70.7813720703125,71.95633697509766,66.79326629638672,68.7316665649414,3730469.0,USD
2022-02-09,68.7332763671875,69.44374084472656,65.45801544189453,69.11672973632812,4120878.0,USD
2022-02-10,69.14322662353516,69.77350616455078,66.3598861694336,67.80302429199219,4635516.0,USD
2022-02-11,67.81778717041016,69.8570785522461,64.18268585205078,64.8408432006836,6120810.0,USD
2022-02-12,64.83472442626953,66.14488220214844,63.81788635253906,65.33047485351562,4097438.0,USD
2022-02-13,65.3174057006836,67.20320129394531,63.0761604309082,64.3163070678711,4527496.0,USD
2022-02-14,64.28306579589844,71.53404998779297,63.966941833496094,69.2610855102539,14825538.0,USD
2022-02-15,69.29075622558594,70.65740203857422,68.15206146240234,69.47415924072266,8922946.0,USD
2022-02-16,69.46805572509766,69.4788818359375,66.46434020996094,67.853759765625,4199940.0,USD
2022-02-17,67.85810089111328,68.78692626953125,60.46913146972656,61.867130279541016,5409384.0,USD
2022-02-18,61.90296936035156,62.58505630493164,57.84195327758789,58.64468002319336,5956288.0,USD
2022-02-19,58.634239196777344,62.399505615234375,57.858638763427734,59.18680191040039,5313434.0,USD
2022-02-20,59.183502197265625,59.83576202392578,55.04269027709961,56.13943862915039,3822413.0,USD
2022-02-21,56.1469841003418,59.157142639160156,51.028865814208984,51.0584602355957,6341338.0,USD
2022-02-22,51.0670051574707,54.80552673339844,50.434898376464844,54.69050216674805,4135736.0,USD
2022-02-23,54.69247817993164,56.18537902832031,53.990936279296875,54.30390167236328,2300598.0,USD
2022-02-24,54.29046630859375,54.62347412109375,46.66435241699219,52.02308654785156,6868838.0,USD
2022-02-25,52.02650451660156,56.0319709777832,51.74824905395508,55.7186393737793,3775257.0,USD
2022-02-26,55.67726516723633,58.51274871826172,55.67726516723633,57.55063247680664,2959530.0,USD
2022-02-27,57.532623291015625,57.998741149902344,54.178592681884766,54.68699264526367,3693819.0,USD
2022-02-28,54.669193267822266,62.673160552978516,54.54779052734375,61.798248291015625,4676901.0,USD
2022-03-01,61.79988479614258,63.48278045654297,60.256309509277344,62.46061325073242,6653185.0,USD
2022-03-02,62.45074462890625,63.01922607421875,60.187583923339844,62.3407096862793,7081484.0,USD
2022-03-03,62.35421371459961,62.43368911743164,59.32040023803711,59.88528823852539,5794422.0,USD
2022-03-04,59.88874435424805,60.26026153564453,56.489444732666016,56.82893371582031,2879176.0,USD
2022-03-05,56.84428024291992,56.991451263427734,54.72343826293945,55.49403762817383,3473156.0,USD
2022-03-06,55.498531341552734,55.795753479003906,53.510555267333984,53.51329803466797,3090370.0,USD
2022-03-07,53.53177261352539,54.55405044555664,51.77062225341797,53.19225311279297,3536645.0,USD
2022-03-08,53.217445373535156,53.7625732421875,51.277347564697266,52.31329345703125,5020858.0,USD
2022-03-09,52.33083724975586,56.27277755737305,52.21881866455078,56.04850387573242,4553638.0,USD
2022-03-10,56.03020477294922,56.1681022644043,52.858463287353516,54.25266647338867,2948190.0,USD
2022-03-11,54.242271423339844,54.358116149902344,51.94837188720703,52.9772834777832,3558004.0,USD
2022-03-12,52.97847366333008,54.35792541503906,52.88420867919922,53.66852951049805,1718710.0,USD
2022-03-13,53.63926696777344,53.837825775146484,50.638797760009766,50.80580139160156,2471847.0,USD
2022-03-14,50.80524444580078,52.324405670166016,50.44813919067383,51.23955535888672,2482060.0,USD
2022-03-15,51.235591888427734,51.26971435546875,49.346397399902344,49.374996185302734,2762199.0,USD
2022-03-16,49.37046813964844,66.46703338623047,49.259178161621094,54.50285720825195,36356343.0,USD
2022-03-17,54.50016784667969,56.52596664428711,52.62684631347656,53.12517547607422,13245916.0,USD
2022-03-18,53.1189079284668,53.85447311401367,51.871944427490234,53.64590835571289,3909187.0,USD
2022-03-19,53.6429557800293,60.379642486572266,53.3013916015625,54.18656539916992,9224352.0,USD
2022-03-20,54.188072204589844,56.20714569091797,53.219932556152344,55.84743881225586,6743737.0,USD
2022-03-21,55.84334182739258,60.11588668823242,54.90753936767578,57.03545379638672,7457373.0,USD
2022-03-22,57.03045654296875,60.29357147216797,56.9963264465332,57.58720779418945,4335628.0,USD
2022-03-23,57.592430114746094,59.56032943725586,56.42435836791992,59.255619049072266,4218948.0,USD
2022-03-24,59.26189041137695,59.9133186340332,57.83097839355469,58.63966751098633,4824644.0,USD
2022-03-25,58.64010238647461,60.326229095458984,58.41899108886719,60.22062301635742,3231461.0,USD
2022-03-26,60.19844055175781,61.10908126831055,60.171871185302734,61.10908126831055,2388669.0,USD
2022-03-27,61.11186981201172,65.01036834716797,60.960201263427734,64.97212219238281,5213292.0,USD
2022-03-28,64.98969268798828,67.17233276367188,64.58958435058594,64.63252258300781,4438881.0,USD
2022-03-29,64.63775634765625,67.16165161132812,64.51946258544922,66.49676513671875,3789001.0,USD
2022-03-30,66.5111083984375,67.16891479492188,64.5794677734375,65.00629425048828,4037409.0,USD
2022-03-31,65.01020050048828,66.02722930908203,61.51545715332031,62.012001037597656,4189918.0,USD
2022-04-01,62.027381896972656,64.8646240234375,60.24214172363281,63.6406135559082,3577740.0,USD
2022-04-02,63.64565658569336,65.33110046386719,63.591880798339844,64.45391082763672,2715453.0,USD
2022-04-03,64.4418716430664,65.86620330810547,63.494361877441406,65.40544891357422,2778932.0,USD
2022-04-04,65.39681243896484,65.5537109375,62.00334930419922,64.20321655273438,4014844.0,USD
2022-04-05,64.20689392089844,65.706787109375,62.23354721069336,62.25011444091797,2901357.0,USD
2022-04-06,62.24229049682617,62.414424896240234,58.72684097290039,58.72934341430664,3068267.0,USD
2022-04-07,58.72222137451172,61.07352828979492,57.78908157348633,58.55706024169922,3128310.0,USD
2022-04-08,58.540557861328125,59.04274368286133,56.8232421875,56.959232330322266,1821764.0,USD
2022-04-09,56.95199966430664,58.52906036376953,56.921714782714844,58.52425765991211,1509635.0,USD
2022-04-10,58.52855682373047,60.119266510009766,58.14075469970703,58.90625762939453,2583764.0,USD
2022-04-11,58.86237335205078,59.16010665893555,52.76297378540039,53.13582229614258,4528913.0,USD
2022-04-12,53.12728500366211,55.73552703857422,52.93614196777344,55.28347396850586,2956835.0,USD
2022-04-13,55.2777099609375,56.78717041015625,53.659141540527344,56.68645477294922,3232166.0,USD
2022-04-14,56.67757797241211,56.87847137451172,53.68244171142578,54.30541229248047,2400332.0,USD
2022-04-15,54.30134582519531,56.124900817871094,54.235294342041016,56.118080139160156,3280615.0,USD
2022-04-16,56.125125885009766,57.42970275878906,55.7073974609375,56.56707000732422,2863630.0,USD
2022-04-17,56.54573440551758,62.601444244384766,56.37480926513672,60.38603591918945,6910746.0,USD
2022-04-18,60.38803482055664,84.00154113769531,60.17556381225586,63.98554611206055,105196710.0,USD
2022-04-19,63.99031448364258,68.80702209472656,63.22325134277344,63.52302169799805,25053447.0,USD
2022-04-20,63.53091812133789,64.99964904785156,60.5405387878418,61.5929069519043,11898698.0,USD
2022-04-21,61.82603073120117,77.20758056640625,59.41588592529297,67.76458740234375,38626956.0,USD
2022-04-22,67.7690200805664,74.19585418701172,64.0376205444336,64.13861846923828,30157428.0,USD
2022-04-23,64.14537048339844,64.26287078857422,62.32309341430664,62.861846923828125,6620412.0,USD
2022-04-24,62.839576721191406,68.2907485961914,62.70119857788086,62.70119857788086,12528361.0,USD
2022-04-25,62.65602493286133,63.401912689208984,59.990333557128906,62.0988883972168,8313314.0,USD
2022-04-26,62.03578186035156,63.62776565551758,58.44642639160156,58.90116882324219,6399943.0,USD
2022-04-27,58.904972076416016,61.900577545166016,58.82301330566406,59.247493743896484,4856837.0,USD
2022-04-28,59.251834869384766,60.7942008972168,58.4947624206543,59.22539520263672,4374930.0,USD
2022-04-29,59.20913314819336,63.393898010253906,56.987552642822266,57.27804183959961,7677887.0,USD
2022-04-30,57.27181625366211,59.66120529174805,55.22782516479492,55.53497314453125,4619425.0,USD
2022-05-01,55.513126373291016,57.732093811035156,55.47852325439453,57.42708206176758,3932908.0,USD
2022-05-02,57.43588638305664,58.27918243408203,55.46803665161133,55.92310333251953,3521815.0,USD
2022-05-03,55.922019958496094,57.58592987060547,54.68169403076172,54.97261047363281,5098254.0,USD
2022-05-04,54.95191192626953,58.976165771484375,54.685325622558594,57.96753692626953,4486461.0,USD
2022-05-05,57.96509552001953,58.34834671020508,50.88945388793945,51.87150573730469,6368468.0,USD
2022-05-06,51.866249084472656,52.16445541381836,50.10735321044922,51.574337005615234,3282265.0,USD
2022-05-07,51.5833740234375,52.07575988769531,50.65679931640625,51.15654754638672,6733140.0,USD
2022-05-08,51.135101318359375,51.26582336425781,48.574649810791016,49.17876434326172,2689670.0,USD
2022-05-09,49.144493103027344,49.69607925415039,40.87437057495117,42.196590423583984,4666255.0,USD
2022-05-10,42.03117370605469,44.58469772338867,40.64630889892578,41.48607635498047,3439017.0,USD
2022-05-11,41.48016357421875,42.07535171508789,31.419721603393555,33.69484329223633,6095844.0,USD
2022-05-12,33.705623626708984,36.280601501464844,29.552953720092773,31.61925506591797,7045464.0,USD
2022-05-13,31.596899032592773,37.526851654052734,30.91998863220215,33.29533004760742,3739443.0,USD
2022-05-14,33.26963806152344,34.50243377685547,32.145172119140625,33.74994659423828,2212262.0,USD
2022-05-15,33.75178527832031,39.64900207519531,32.8797721862793,39.64900207519531,8532205.0,USD
2022-05-16,39.675537109375,41.345733642578125,36.64494323730469,38.11072540283203,6270743.0,USD
2022-05-17,38.10855484008789,39.79176712036133,37.2753791809082,38.41041564941406,2807333.0,USD
2022-05-18,38.44149398803711,40.83634567260742,35.60805130004883,36.46742630004883,5530372.0,USD
2022-05-19,36.46902084350586,40.599693298339844,35.51413345336914,38.989356994628906,5719537.0,USD
2022-05-20,38.98033905029297,40.6928596496582,36.65400314331055,37.62184524536133,4701333.0,USD
2022-05-21,37.614994049072266,38.03837203979492,37.07177734375,37.414955139160156,1808134.0,USD
2022-05-22,37.410614013671875,38.46236038208008,36.86088943481445,38.37070083618164,1275123.0,USD
2022-05-23,38.365447998046875,39.6435661315918,36.776458740234375,36.87681579589844,1867982.0,USD
2022-05-24,36.87281799316406,37.46854019165039,35.41423416137695,37.2295036315918,1967503.0,USD
2022-05-25,37.21647644042969,38.10844421386719,34.37889862060547,35.684906005859375,3999485.0,USD
2022-05-26,35.72711944580078,36.92551803588867,34.2447624206543,35.95941925048828,3647784.0,USD
2022-05-27,35.932430267333984,36.20832824707031,34.155147552490234,34.496585845947266,2345843.0,USD
2022-05-28,34.08530807495117,35.00537109375,33.482322692871094,34.05835723876953,1831867.0,USD
2022-05-29,34.06431198120117,35.169525146484375,32.76742172241211,35.08647537231445,3624826.0,USD
2022-05-30,35.09560775756836,38.10495376586914,34.84281539916992,37.62657165527344,2267648.0,USD
2022-05-31,37.626583099365234,38.88203811645508,36.27324295043945,36.5722770690918,2686146.0,USD
2022-06-01,36.55451583862305,36.97688674926758,34.31621551513672,35.17762756347656,1816300.0,USD
2022-06-02,35.168643951416016,36.300437927246094,34.7866325378418,35.95743942260742,1498601.0,USD
2022-06-03,35.95133590698242,36.285438537597656,34.0966796875,34.568641662597656,1917736.0,USD
2022-06-04,34.56748580932617,34.89873123168945,34.23747253417969,34.84299087524414,1106645.0,USD
2022-06-05,34.84568786621094,35.192176818847656,34.50248336791992,34.6656494140625,1118603.0,USD
2022-06-06,34.66948318481445,36.35017013549805,34.66948318481445,35.011390686035156,1569973.0,USD
2022-06-07,35.14115524291992,38.495521545410156,32.45839309692383,36.66402053833008,14265771.0,USD
2022-06-08,36.45121383666992,36.677032470703125,34.017478942871094,34.23500442504883,3398275.0,USD
2022-06-09,34.22569274902344,37.6898307800293,33.09858322143555,33.8704833984375,19141404.0,USD
2022-06-10,33.853919982910156,34.350921630859375,31.831396102905273,31.889720916748047,1952995.0,USD
2022-06-11,31.857925415039062,32.44445037841797,29.96864891052246,30.307226181030273,1820228.0,USD
2022-06-12,30.321462631225586,30.950305938720703,29.270252227783203,29.74612808227539,2022157.0,USD
2022-06-13,29.752302169799805,29.97980308532715,24.82124900817871,25.088783264160156,3253517.0,USD
2022-06-14,25.080352783203125,25.9588680267334,23.44621467590332,25.402189254760742,2418320.0,USD
2022-06-15,25.39250946044922,25.82156753540039,22.898561477661133,25.7489013671875,2118738.0,USD
2022-06-16,25.770957946777344,26.052120208740234,22.419883728027344,22.575536727905273,1755874.0,USD
2022-06-17,22.588415145874023,24.083282470703125,22.47410774230957,22.94478416442871,1665834.0,USD
2022-06-18,22.962512969970703,23.191389083862305,19.97752571105957,21.34651756286621,1577009.0,USD
2022-06-19,21.357358932495117,23.114309310913086,20.5861759185791,23.04250144958496,1965933.0,USD
2022-06-20,23.035961151123047,23.75743293762207,22.123184204101562,23.105180740356445,1746493.0,USD
2022-06-21,23.071401596069336,24.750072479248047,22.78325080871582,23.538515090942383,1470280.0,USD
2022-06-22,23.55326271057129,23.788724899291992,22.838516235351562,23.161813735961914,1512912.0,USD
2022-06-23,23.14121437072754,26.67013168334961,23.088130950927734,24.025541305541992,3006732.0,USD
2022-06-24,24.016687393188477,25.117687225341797,24.016687393188477,24.86135482788086,1883150.0,USD
2022-06-25,24.86126708984375,25.92854881286621,24.655166625976562,25.80803871154785,1797580.0,USD
2022-06-26,25.824983596801758,27.640270233154297,25.667142868041992,25.710514068603516,2145274.0,USD
2022-06-27,25.7188777923584,26.367950439453125,24.692222595214844,25.019636154174805,1333248.0,USD
2022-06-28,25.009695053100586,25.56206703186035,23.364938735961914,23.471233367919922,1377341.0,USD
2022-06-29,23.39157485961914,23.779176712036133,22.7932071685791,22.92754364013672,1517887.0,USD
2022-06-30,22.827260971069336,22.984867095947266,21.573104858398438,22.494062423706055,1713914.0,USD
2022-07-01,22.52522850036621,23.052610397338867,21.86937141418457,22.129741668701172,1763128.0,USD
2022-07-02,22.144832611083984,22.817405700683594,21.822343826293945,22.35782814025879,1692014.0,USD
2022-07-03,22.35636329650879,22.676834106445312,22.07930564880371,22.6318302154541,1578824.0,USD
2022-07-04,22.622995376586914,23.388931274414062,22.085922241210938,23.331619262695312,1339779.0,USD
2022-07-05,23.328472137451172,23.490814208984375,21.540042877197266,22.027753829956055,1997120.0,USD
2022-07-06,21.986499786376953,22.502079010009766,21.815717697143555,22.246946334838867,1559324.0,USD
2022-07-07,22.247867584228516,24.09689712524414,21.980209350585938,23.09989356994629,3208866.0,USD
2022-07-08,23.098731994628906,23.521469116210938,22.256216049194336,23.263317108154297,2533803.0,USD
2022-07-09,23.285764694213867,23.57674217224121,22.74796485900879,23.032428741455078,1733697.0,USD
2022-07-10,23.036806106567383,23.602985382080078,22.31877899169922,23.111576080322266,1596180.0,USD
2022-07-11,23.105087280273438,23.298126220703125,21.756973266601562,21.763200759887695,1611820.0,USD
2022-07-12,21.77554702758789,21.878494262695312,20.990110397338867,21.007015228271484,1261334.0,USD
2022-07-13,21.014816284179688,28.947507858276367,20.73063850402832,23.360776901245117,18899182.0,USD
2022-07-14,23.36065101623535,23.46311378479004,21.574811935424805,22.534574508666992,5829282.0,USD
2022-07-15,22.55433464050293,23.224437713623047,22.33100700378418,22.707347869873047,1931578.0,USD
2022-07-16,22.72809410095215,23.422996520996094,22.245784759521484,23.39495086669922,1706772.0,USD
2022-07-17,23.399423599243164,24.59550666809082,23.10320281982422,24.186302185058594,2265996.0,USD
2022-07-18,24.184194564819336,25.847618103027344,24.13153839111328,25.134197235107422,3798860.0,USD
2022-07-19,25.11663055419922,26.075061798095703,24.54326057434082,25.44975471496582,2518880.0,USD
2022-07-20,25.46388816833496,25.671749114990234,24.233678817749023,24.52069091796875,2065097.0,USD
2022-07-21,24.541906356811523,25.518924713134766,23.78277587890625,25.138097763061523,2087264.0,USD
2022-07-22,25.14409828186035,25.764039993286133,24.52081871032715,24.62797737121582,1019545.0,USD
2022-07-23,24.51674461364746,25.473831176757812,24.370250701904297,24.798147201538086,1155862.0,USD
2022-07-24,24.82571792602539,25.7359676361084,24.822994232177734,25.482892990112305,1335393.0,USD
2022-07-25,25.476646423339844,25.640148162841797,24.127973556518555,24.228256225585938,1464070.0,USD
2022-07-26,24.217731475830078,24.402965545654297,22.84366226196289,23.77081871032715,1952854.0,USD
2022-07-27,23.76640510559082,25.367067337036133,23.526405334472656,25.36703872680664,1124685.0,USD
2022-07-28,25.322647094726562,26.8983211517334,25.306320190429688,26.33176612854004,1907753.0,USD
2022-07-29,26.337642669677734,28.7060604095459,26.284767150878906,28.04119873046875,2237446.0,USD
2022-07-30,28.02823257446289,29.158273696899414,27.2677001953125,27.475393295288086,1532828.0,USD
2022-07-31,27.422361373901367,28.174991607666016,27.139678955078125,27.436832427978516,1625349.0,USD
2022-08-01,27.432729721069336,27.942813873291016,26.446592330932617,27.33243751525879,1633164.0,USD
2022-08-02,27.334457397460938,27.334457397460938,25.964488983154297,27.041093826293945,1299183.0,USD
2022-08-03,27.02559471130371,27.547958374023438,26.247495651245117,26.431623458862305,1423152.0,USD
2022-08-04,26.4296875,27.230417251586914,26.4296875,26.81459617614746,1232729.0,USD
2022-08-05,26.751346588134766,63.796287536621094,26.741865158081055,54.52082824707031,130373028.0,USD
2022-08-06,53.807865142822266,56.71997833251953,38.99018859863281,40.75325012207031,97784941.0,USD
2022-08-07,40.76858139038086,42.1409912109375,39.41708755493164,39.55069351196289,14399095.0,USD
2022-08-08,39.53055191040039,39.56889724731445,36.601688385009766,37.51555633544922,11696728.0,USD
2022-08-09,37.52513885498047,37.74624252319336,34.61554718017578,34.93599319458008,8921674.0,USD
2022-08-10,34.934326171875,39.02051544189453,34.92013931274414,36.03569793701172,16879060.0,USD
2022-08-11,36.0400276184082,37.22334671020508,35.00266647338867,35.121768951416016,6022155.0,USD
2022-08-12,35.11717987060547,35.91773986816406,34.79457092285156,35.38556671142578,3456612.0,USD
2022-08-13,35.398197174072266,38.255123138427734,35.22867965698242,35.83278274536133,6251333.0,USD
2022-08-14,35.95620346069336,36.0853271484375,33.744014739990234,33.937984466552734,4128464.0,USD
2022-08-15,33.940956115722656,34.47343063354492,32.283607482910156,32.68804168701172,3307012.0,USD
2022-08-16,32.70778274536133,33.247840881347656,31.868228912353516,33.04235076904297,3271150.0,USD
2022-08-17,33.07248306274414,36.639923095703125,32.182987213134766,32.22331237792969,11491582.0,USD
2022-08-18,32.38679504394531,32.801265716552734,30.664567947387695,30.84578514099121,3519057.0,USD
2022-08-19,30.844209671020508,30.844209671020508,27.45734977722168,27.7852725982666,4152226.0,USD
2022-08-20,27.777976989746094,31.08786392211914,27.66670036315918,28.569377899169922,4051606.0,USD
2022-08-21,28.593948364257812,31.209148406982422,28.504013061523438,29.554662704467773,4247958.0,USD
2022-08-23,28.51433753967285,28.556974411010742,28.451236724853516,28.536563873291016,2066648.0,USD