Date,Open,High,Low,Close,Volume
2018-05-07,68.86484814228699,68.86484814228699,68.86484814228699,68.86484814228699,0.0
2018-05-08,69.13035955263526,69.15094548119302,69.13035955263526,69.13035955263526,5064.0
2018-05-09,69.06859640108988,69.19897568365515,68.96566153081255,69.15094010892373,9577.0
2018-05-10,69.56956115341298,69.56956115341298,69.29507505559921,69.31566098938657,2498.0
2018-05-11,69.39798497863,69.49405613262692,69.24701976198148,69.24701976198148,6466.0
2018-05-14,69.4871729411391,69.59010777967643,69.4871729411391,69.59010777967643,89204.0
2018-05-15,69.61070655404373,69.61070655404373,69.28131605699834,69.28131605699834,15610.0
2018-05-16,69.30192703373744,69.61759020496271,69.30192703373744,69.4048619284924,811.0
2018-05-17,69.53522833499353,69.53522833499353,69.2058378048168,69.2058378048168,2295.0
2018-05-18,69.72051181082759,69.72051181082759,69.24015604084306,69.24701976198148,12845.0
2018-05-21,69.2195726185786,69.37740156207879,69.17153703984131,69.3705378406919,8877.0
2018-05-22,69.15093766543802,69.15093766543802,68.62254636206345,68.7254812287035,7445.0
2018-05-23,68.75978508721298,68.75978508721298,68.62254209721235,68.75292660255208,7569.0
2018-05-24,68.58823141911506,68.70489372421912,68.48530179032424,68.70489372421912,1564.0
2018-05-25,68.47844283199576,68.70489850205296,68.47844283199576,68.61568583691736,4771.0
2018-05-28,68.56078868097114,68.56078868097114,68.28629744803516,68.34805522681623,727.0
2018-05-29,68.3617761762312,68.53333252608931,68.31374060769032,68.51274136629952,11028.0
2018-05-30,67.97748232641112,68.14218018197235,67.91572455718865,68.14218018197235,3604.0
2018-05-31,68.6568624907983,68.6568624907983,68.41667938048315,68.45099274923818,1951.0
2018-06-01,68.00493828913662,68.14904499953245,68.00493828913662,68.14904499953245,3100.0
2018-06-04,68.65685232854047,68.75292346425253,68.5196041093202,68.5607811928284,5952.0
2018-06-05,68.34805902084955,68.3823723901781,68.14219451133356,68.30688716604337,1182.0
2018-06-06,68.4304168825533,68.58138735049448,68.4304168825533,68.56765990678032,889.0
2018-06-07,68.69803573474125,69.10290626971943,68.69803573474125,69.0754618567422,335.0
2018-06-08,68.89016200824784,69.01368277984346,68.8352627240978,68.8352627240978,2182.0
2018-06-12,69.0342848144281,69.04801225641141,68.92449145598728,68.92449145598728,1546.0
2018-06-13,68.79411787928854,68.79411787928854,68.4304191411456,68.4304191411456,1185.0
2018-06-14,68.51962432475227,68.75294374852115,68.4304168825533,68.56765990678032,3069.0
2018-06-15,69.19213365202208,69.4185893733857,69.19213365202208,69.4048619284924,2150.0
2018-06-18,69.41171555049195,69.43916520079802,69.36367997132771,69.36367997132771,229.0
2018-06-19,69.83028289028903,69.94693992624694,69.63814065800939,69.63814065800939,6951.0
2018-06-20,69.945,70.055,69.9,69.995,10700.0
2018-06-21,70.81,71.12,70.77,71.09,6064.0
2018-06-22,70.77,71.085,70.77,70.875,9231.0
2018-06-25,71.105,71.105,70.66,70.755,6282.0
2018-06-26,70.2,70.59,70.165,70.525,2125.0
2018-06-27,70.735,70.735,70.555,70.555,12129.0
2018-06-28,70.555,70.95,70.47,70.845,11844.0
2018-06-29,71.015,71.1,70.81,70.95,7143.0
2018-07-02,71.07,71.07,70.55,70.55,7941.0
2018-07-03,70.575,70.965,70.575,70.845,5210.0
2018-07-04,70.825,70.825,70.48,70.515,700.0
2018-07-05,70.735,70.975,70.72,70.955,109117.0
2018-07-06,71.11,71.615,71.055,71.6,16758.0
2018-07-09,71.71,71.895,71.71,71.73,13473.0
2018-07-10,72.035,72.035,71.495,71.495,17530.0
2018-07-11,71.1,71.1,70.975,71.05,1111.0
2018-07-12,71.22,71.615,71.22,71.615,9730.0
2018-07-13,71.65,71.715,71.45,71.45,1635.0
2018-07-16,71.545,71.58,71.23,71.23,18771.0
2018-07-17,71.055,71.155,70.815,70.815,1108.0
2018-07-18,71.385,71.415,71.22,71.24,1804.0
2018-07-19,71.32,71.62,71.24,71.58,2583.0
2018-07-20,71.44,71.765,71.44,71.745,6763.0
2018-07-23,71.215,71.215,71.045,71.05,10374.0
2018-07-24,71.32,71.55,71.32,71.53,1243.0
2018-07-25,71.51,71.51,71.215,71.25,1789.0
2018-07-26,71.305,71.345,70.935,71.31,3516.0
2018-07-27,71.915,71.945,71.835,71.895,996.0
2018-07-30,71.595,71.705,71.455,71.705,1892.0
2018-07-31,71.785,71.84,71.6,71.695,4117.0
2018-08-01,71.75,71.8,71.62,71.695,7417.0
2018-08-02,71.69,71.69,71.29,71.29,17363.0
2018-08-03,71.51,71.62,71.2,71.21,11597.0
2018-08-06,71.49,71.76,71.485,71.62,2221.0
2018-08-07,71.55,71.55,71.325,71.33,1589.0
2018-08-08,71.51,71.71,71.44,71.56,8284.0
2018-08-09,71.585,72.13,71.585,71.95,1971.0
2018-08-10,72.11,72.11,71.805,71.835,6401.0
2018-08-13,71.455,71.475,71.33,71.34,3078.0
2018-08-14,71.74,72.06,71.74,71.985,6507.0
2018-08-15,72.015,72.33,71.985,72.26,992.0
2018-08-16,72.025,72.51,71.99,72.465,4733.0
2018-08-17,72.405,72.685,72.365,72.535,3894.0
2018-08-20,72.885,72.885,72.755,72.755,6759.0
2018-08-21,72.81,72.81,72.06,72.13,5571.0
2018-08-22,71.93,71.93,71.77,71.855,5007.0
2018-08-23,71.855,71.925,71.715,71.73,3558.0
2018-08-24,71.91,71.95,71.705,71.855,5969.0
2018-08-27,71.78,71.985,71.615,71.98,4331.0
2018-08-28,72.37,72.595,72.37,72.465,6719.0
2018-08-29,72.51,72.845,72.51,72.845,5596.0
2018-08-30,73.25,73.325,73.115,73.155,3289.0
2018-08-31,73.03,73.03,72.83,72.83,5814.0
2018-09-03,72.88,72.88,72.735,72.79,3322.0
2018-09-04,72.7,72.7,72.22,72.385,11998.0
2018-09-05,72.385,72.385,71.76,71.76,4248.0
2018-09-06,71.55,71.55,71.0,71.01,12607.0
2018-09-07,70.67,70.8,70.46,70.79,6343.0
2018-09-10,70.735,71.0,70.735,70.835,3955.0
2018-09-11,71.035,71.415,71.035,71.395,5604.0
2018-09-12,71.285,71.365,71.165,71.365,5998.0
2018-09-13,71.44,71.44,70.845,70.845,2675.0
2018-09-14,71.235,71.41,71.13,71.41,3171.0
2018-09-17,71.2,71.67,71.065,71.56,2710.0
2018-09-18,71.23,71.4,71.16,71.165,5438.0
2018-09-19,71.38,71.73,71.38,71.635,3064.0
2018-09-20,71.45,71.475,71.32,71.36,2957.0
2018-09-21,71.695,71.835,71.51,71.51,20985.0
2018-09-24,71.44,71.655,71.44,71.585,724.0
2018-09-25,71.47,71.595,71.34,71.52,36875.0
2018-09-26,71.65,71.84,71.52,71.52,8955.0
2018-09-27,71.455,71.69,71.45,71.525,6686.0
2018-09-28,71.8,72.085,71.715,71.715,44715.0
2018-10-01,71.71,71.745,71.55,71.64,16128.0
2018-10-02,71.78,71.78,71.145,71.215,7166.0
2018-10-03,71.27,71.5,71.2,71.5,3569.0
2018-10-04,71.725,72.005,71.725,71.76,3088.0
2018-10-05,71.6,72.26,71.6,71.955,13638.0
2018-10-08,71.465,71.465,70.935,70.935,5906.0
2018-10-09,70.69,70.74,70.145,70.3,14744.0
2018-10-10,70.295,70.405,70.105,70.335,7576.0
2018-10-11,68.91,69.1,68.41,68.41,35706.0
2018-10-12,67.81,68.605,67.79,68.515,7657.0
2018-10-15,67.85,68.005,67.37,67.845,32559.0
2018-10-16,67.92,68.395,67.92,68.225,11690.0
2018-10-17,68.805,69.08,68.76,69.025,6173.0
2018-10-18,69.07,69.095,68.76,68.98,7694.0
2018-10-19,68.585,68.98,68.41,68.945,19942.0
2018-10-22,68.66,68.77,68.5,68.675,22629.0
2018-10-23,68.63,68.63,67.99,68.125,5915.0
2018-10-24,67.94,68.1,67.71,67.765,4176.0
2018-10-25,66.7,66.735,65.77,65.835,73038.0
2018-10-26,66.145,66.215,65.435,65.615,40759.0
2018-10-29,66.25,66.715,66.25,66.7,10836.0
2018-10-30,66.3,67.515,66.3,67.515,29974.0
2018-10-31,67.515,67.705,67.36,67.41,6419.0
2018-11-01,68.08,68.225,67.71,67.78,15801.0
2018-11-02,67.76,67.905,67.57,67.905,8532.0
2018-11-05,67.685,68.03,67.64,67.65,8409.0
2018-11-06,67.79,68.34,67.79,68.145,3522.0
2018-11-07,68.32,68.57,67.99,68.375,2999.0
2018-11-08,68.93,69.12,68.93,69.045,1125.0
2018-11-09,69.105,69.105,68.75,69.01,15380.0
2018-11-12,68.77,69.345,68.7,69.315,1806.0
2018-11-13,68.57,68.57,68.145,68.295,14296.0
2018-11-14,68.185,68.205,66.985,66.985,18682.0
2018-11-15,67.095,67.41,66.58,67.09,16288.0
2018-11-16,67.22,67.315,66.985,67.15,2200.0
2018-11-19,66.805,66.825,66.56,66.58,9885.0
2018-11-20,66.335,66.4,65.985,66.315,7760.0
2018-11-21,65.545,66.12,65.475,66.01,14635.0
2018-11-22,66.09,66.515,66.09,66.49,3854.0
2018-11-23,66.525,66.9,66.48,66.86,18208.0
2018-11-26,66.495,66.685,66.18,66.32,15853.0
2018-11-27,66.78,66.98,66.33,66.98,40494.0
2018-11-28,66.985,67.02,66.775,66.885,54433.0
2018-11-29,67.475,67.53,67.215,67.335,2500.0
2018-11-30,67.11,67.115,66.28,66.28,33535.0
2018-12-03,67.395,67.485,67.185,67.485,6135.0
2018-12-04,67.355,67.41,66.86,66.86,15090.0
2018-12-05,65.68,66.38,65.615,66.205,4315.0
2018-12-06,66.42,66.42,65.825,66.21,35533.0
2018-12-07,66.35,66.725,66.315,66.48,27232.0
2018-12-10,65.705,65.905,64.92,64.92,25756.0
2018-12-11,65.21,65.43,64.99,65.155,40528.0
2018-12-12,65.465,66.215,65.395,66.215,45582.0
2018-12-13,66.065,66.48,66.055,66.24,31749.0
2018-12-14,65.995,66.035,65.45,65.52,15650.0
2018-12-17,65.385,66.315,65.385,66.315,56302.0
2018-12-18,65.625,65.765,65.27,65.38,57107.0
2018-12-19,65.115,65.35,65.01,65.335,35109.0
2018-12-20,65.015,65.395,64.425,64.425,16416.0
2018-12-21,64.625,64.77,63.515,63.92,61008.0
2018-12-24,63.375,64.355,63.245,64.155,4850.0
2018-12-27,65.065,65.415,65.065,65.415,14493.0
2018-12-28,65.75,66.07,65.7,65.985,13254.0
2018-12-31,66.65,66.885,66.51,66.51,968.0
2019-01-02,66.23,66.395,65.34,65.34,26242.0
2019-01-03,65.74,66.335,65.685,66.19,3764.0
2019-01-04,65.81,65.93,65.48,65.92,9416.0
2019-01-07,66.785,67.11,66.785,66.845,15646.0
2019-01-08,66.775,67.3,66.61,67.285,24731.0
2019-01-09,67.465,67.955,67.46,67.955,24921.0
2019-01-10,68.185,68.24,67.69,67.81,23640.0
2019-01-11,68.255,68.265,67.855,67.855,11779.0
2019-01-14,68.045,68.13,67.69,67.79,18218.0
2019-01-15,67.965,68.29,67.845,68.27,54070.0
2019-01-16,68.29,68.5,68.29,68.465,59480.0
2019-01-17,68.8,68.8,68.525,68.735,9839.0
2019-01-18,69.0,69.165,68.96,69.06,6372.0
2019-01-21,69.495,69.495,69.165,69.165,4082.0
2019-01-22,69.07,69.165,68.785,68.835,4416.0
2019-01-23,68.655,68.805,68.585,68.775,1429.0
2019-01-24,68.69,68.895,68.61,68.875,8468.0
2019-01-25,69.1,69.51,69.1,69.46,7148.0
2019-01-29,69.285,69.285,68.855,68.98,11120.0
2019-01-30,69.37,69.405,68.94,69.06,11316.0
2019-01-31,69.38,69.51,68.915,68.915,5216.0
2019-02-01,68.995,69.08,68.8,68.87,7392.0
2019-02-04,68.89,69.29,68.805,69.255,3058.0
2019-02-05,69.94,70.99,69.94,70.69,11071.0
2019-02-06,70.67,71.015,70.415,70.915,5580.0
2019-02-07,71.285,71.755,71.235,71.665,7785.0
2019-02-08,71.46,71.475,71.22,71.31,78655.0
2019-02-11,71.415,71.525,70.91,71.185,3263.0
2019-02-12,71.24,71.615,71.185,71.49,3101.0
2019-02-13,71.82,71.825,71.36,71.36,15439.0
2019-02-14,71.305,71.76,71.305,71.405,7421.0
2019-02-15,71.37,71.6,71.32,71.6,7892.0
2019-02-18,72.03,72.085,71.735,71.785,4451.0
2019-02-19,71.825,72.165,71.825,72.03,27178.0
2019-02-20,72.12,72.27,71.72,71.81,16976.0
2019-02-21,72.145,72.51,71.79,72.49,8508.0
2019-02-22,72.41,72.88,72.29,72.81,42341.0
2019-02-25,73.05,73.05,72.715,72.755,8479.0
2019-02-26,72.755,72.755,72.18,72.215,7426.0
2019-02-27,72.53,72.835,72.495,72.605,3547.0
2019-02-28,73.03,73.065,72.635,72.845,16577.0
2019-03-01,73.095,73.5,73.095,73.465,17258.0
2019-03-04,73.72,73.945,73.64,73.68,19753.0
2019-03-05,73.34,73.565,73.205,73.43,9983.0
2019-03-06,73.62,74.0,73.585,73.945,10876.0
2019-03-07,74.46,74.535,74.335,74.41,9324.0
2019-03-08,74.185,74.185,73.725,73.775,6021.0
2019-03-11,73.495,73.6,73.36,73.585,7630.0
2019-03-12,73.99,73.99,73.405,73.405,8089.0
2019-03-13,73.345,73.345,72.88,73.18,22055.0
2019-03-14,73.465,73.465,73.18,73.275,2294.0
2019-03-15,73.72,73.72,73.405,73.515,5107.0
2019-03-18,73.655,73.725,73.375,73.56,81010.0
2019-03-19,73.825,73.825,73.495,73.585,8877.0
2019-03-20,73.525,73.585,73.235,73.305,14871.0
2019-03-21,73.22,73.34,72.975,73.34,3898.0
2019-03-22,73.74,74.03,73.655,73.655,10310.0
2019-03-25,73.035,73.13,72.705,72.855,7692.0
2019-03-26,72.81,73.0,72.74,72.915,5234.0
2019-03-27,72.81,72.96,72.53,72.96,11488.0
2019-03-28,72.825,73.465,72.755,73.465,13470.0
2019-03-29,73.73,73.845,73.51,73.51,6942.0
2019-04-01,74.135,74.5,74.115,74.145,8662.0
2019-04-02,74.67,74.985,74.45,74.485,4325.0
2019-04-03,74.88,75.0,74.705,74.955,30464.0
2019-04-04,74.74,74.74,74.2,74.295,5580.0
2019-04-05,74.065,74.065,73.59,73.76,4545.0
2019-04-08,74.01,74.17,73.935,74.145,19938.0
2019-04-09,74.27,74.295,74.015,74.16,4620.0
2019-04-10,73.975,74.365,73.975,74.17,6291.0
2019-04-11,74.05,74.06,73.76,73.935,5638.0
2019-04-12,74.245,74.535,74.235,74.515,7543.0
2019-04-15,74.62,74.62,74.4,74.48,11857.0
2019-04-16,74.385,74.9,74.385,74.805,8343.0
2019-04-17,74.8,74.92,74.605,74.605,3364.0
2019-04-18,75.135,75.135,74.505,74.515,8287.0
2019-04-23,74.935,75.37,74.83,75.37,24082.0
2019-04-24,75.785,76.18,75.785,76.06,10529.0
2019-04-26,76.17,76.225,75.905,76.125,5976.0
2019-04-29,76.03,76.03,75.67,75.825,10116.0
2019-04-30,75.675,75.675,75.335,75.41,3797.0
2019-05-01,75.735,76.04,75.66,76.005,7091.0
2019-05-02,75.625,75.74,75.41,75.49,15353.0
2019-05-03,75.61,75.76,75.455,75.645,7424.0
2019-05-06,74.9,75.115,74.485,74.865,27586.0
2019-05-07,75.27,75.595,74.99,75.12,40609.0
2019-05-08,74.455,74.785,74.445,74.685,8940.0
2019-05-09,74.62,75.14,74.615,75.02,9488.0
2019-05-10,74.94,75.32,74.94,75.255,11891.0
2019-05-13,75.215,75.255,75.09,75.2,8844.0
2019-05-14,74.52,74.68,74.235,74.655,21065.0
2019-05-15,74.85,75.275,74.655,75.22,31903.0
2019-05-16,75.405,75.835,75.185,75.835,15570.0
2019-05-17,76.595,76.71,76.255,76.305,18425.0
2019-05-20,77.27,77.635,77.195,77.63,51125.0
2019-05-21,77.335,77.92,77.25,77.92,22128.0
2019-05-22,77.94,78.05,77.705,78.05,15799.0
2019-05-23,77.885,77.97,77.705,77.84,11231.0
2019-05-24,77.42,77.465,77.215,77.32,19898.0
2019-05-27,77.435,77.535,77.32,77.345,20734.0
2019-05-28,77.535,77.85,77.5,77.715,21241.0
2019-05-29,77.195,77.235,76.95,77.2,31239.0
2019-05-30,76.74,76.85,76.545,76.6,9598.0
2019-05-31,76.455,76.75,76.295,76.65,8804.0
2019-06-03,76.31,76.36,75.895,75.945,29119.0
2019-06-04,75.91,76.105,75.77,76.025,25001.0
2019-06-05,76.74,76.775,76.295,76.315,29406.0
2019-06-06,76.55,76.825,76.55,76.625,8538.0
2019-06-07,77.03,77.21,76.9,77.18,8717.0
2019-06-11,77.87,78.575,77.865,78.575,24375.0
2019-06-12,78.735,79.075,78.51,78.51,12536.0
2019-06-13,78.71,78.755,78.47,78.49,9087.0
2019-06-14,78.61,78.72,78.45,78.65,8017.0
2019-06-17,78.64,78.705,78.39,78.41,13311.0
2019-06-18,78.425,78.91,78.41,78.82,28725.0
2019-06-19,79.46,79.81,79.46,79.81,22875.0
2019-06-20,80.05,80.225,79.745,80.185,48683.0
2019-06-21,80.2,80.295,79.76,79.76,8874.0
2019-06-24,79.745,80.0,79.44,80.0,16838.0
2019-06-25,79.83,80.23,79.83,80.035,38682.0
2019-06-26,80.065,80.065,79.69,79.865,44977.0
2019-06-27,79.665,80.21,79.49,80.21,79643.0
2019-06-28,80.05,80.15,79.71,79.71,22797.0
2019-07-01,80.63,80.63,80.185,80.265,26452.0
2019-07-02,80.575,80.725,80.175,80.175,13048.0
2019-07-03,80.275,80.775,80.145,80.68,8046.0
2019-07-04,81.03,81.225,81.02,81.1,56409.0
2019-07-05,81.28,81.715,81.135,81.475,17526.0
2019-07-08,81.3,81.315,80.53,80.55,19211.0
2019-07-09,80.385,80.6,80.135,80.34,60087.0
2019-07-10,80.86,81.07,80.645,80.68,56882.0
2019-07-11,80.64,81.165,80.61,81.035,51438.0
2019-07-12,80.82,81.02,80.675,80.74,28360.0
2019-07-15,80.32,80.515,80.07,80.315,65317.0
2019-07-16,80.285,80.355,80.14,80.16,19847.0
2019-07-17,79.945,80.53,79.91,80.465,48491.0
2019-07-18,80.395,80.42,79.975,80.06,21214.0
2019-07-19,80.21,80.87,80.21,80.81,16695.0
2019-07-22,80.725,80.965,80.525,80.73,14810.0
2019-07-23,80.82,81.215,80.82,81.07,15326.0
2019-07-24,81.56,81.82,81.475,81.685,42224.0
2019-07-25,81.945,82.2,81.765,82.175,94891.0
2019-07-26,82.025,82.16,81.765,81.96,26952.0
2019-07-29,82.185,82.445,82.045,82.365,8651.0
2019-07-30,82.77,82.94,82.56,82.575,25930.0
2019-07-31,82.37,82.5,82.24,82.275,9858.0
2019-08-01,81.83,82.125,81.75,81.91,22004.0
2019-08-02,81.705,81.705,81.405,81.605,15517.0
2019-08-05,81.57,81.615,80.135,80.135,24560.0
2019-08-06,77.965,78.695,77.765,78.19,72268.0
2019-08-07,78.095,78.73,77.885,78.615,42604.0
2019-08-08,78.35,79.13,77.975,79.13,36801.0
2019-08-09,79.535,79.635,79.17,79.475,50152.0
2019-08-12,79.195,79.495,79.13,79.355,22572.0
2019-08-13,79.3,79.54,79.13,79.315,22258.0
2019-08-14,79.81,79.925,79.325,79.555,8764.0
2019-08-15,78.485,78.485,77.485,77.535,34770.0
2019-08-16,77.455,77.745,77.315,77.505,16180.0
2019-08-19,78.2,78.355,78.095,78.335,32191.0
2019-08-20,78.515,79.21,78.46,79.16,14339.0
2019-08-21,78.725,78.825,78.315,78.575,51949.0
2019-08-22,79.1,79.1,78.81,78.87,32621.0
2019-08-23,78.755,79.18,78.695,79.02,6816.0
2019-08-26,77.845,78.17,77.795,77.835,31994.0
2019-08-27,78.285,78.675,78.12,78.48,20026.0
2019-08-28,78.535,79.045,78.48,78.97,16032.0
2019-08-29,79.045,79.145,78.71,78.98,55211.0
2019-08-30,79.835,80.415,79.625,80.285,12471.0
2019-09-02,80.16,80.3,79.795,79.93,12354.0
2019-09-03,79.81,80.205,79.78,79.78,16153.0
2019-09-04,79.33,79.67,79.185,79.625,11687.0
2019-09-05,80.075,80.955,80.075,80.825,13754.0
2019-09-06,80.97,81.215,80.875,81.15,20135.0
2019-09-09,80.94,81.25,80.885,81.16,26174.0
2019-09-10,81.04,81.095,80.565,80.645,29036.0
2019-09-11,80.91,81.105,80.82,80.855,6899.0
2019-09-12,81.7,81.72,81.21,81.26,15816.0
2019-09-13,81.55,81.605,81.3,81.3,11610.0
2019-09-16,81.215,81.575,81.215,81.51,15192.0
2019-09-17,81.33,81.77,81.23,81.77,15733.0
2019-09-18,81.875,81.91,81.555,81.64,20458.0
2019-09-19,82.045,82.58,81.945,82.09,13264.0
2019-09-20,82.45,82.825,82.34,82.385,48469.0
2019-09-23,82.63,82.78,82.515,82.545,115831.0
2019-09-24,82.575,82.705,82.47,82.56,12478.0
2019-09-25,81.835,82.27,81.835,82.185,38952.0
2019-09-26,82.25,82.25,81.475,81.525,31892.0
2019-09-27,81.875,82.16,81.865,82.075,9753.0
2019-09-30,82.115,82.35,81.785,81.785,32288.0
2019-10-01,82.205,82.845,82.09,82.845,36135.0
2019-10-02,82.155,82.155,81.555,81.555,21017.0
2019-10-03,79.93,79.99,79.505,79.885,53899.0
2019-10-04,79.87,80.21,79.705,80.025,59160.0
2019-10-07,80.475,80.605,80.26,80.605,61564.0
2019-10-08,80.96,81.075,80.865,80.92,41065.0
2019-10-09,80.18,80.48,80.025,80.34,43939.0
2019-10-10,80.7,80.745,80.165,80.445,70936.0
2019-10-11,81.2,81.295,80.96,81.14,53947.0
2019-10-14,81.71,82.03,81.61,81.61,73112.0
2019-10-15,81.365,81.79,81.365,81.78,33789.0
2019-10-16,82.31,82.795,82.295,82.76,27976.0
2019-10-17,82.895,82.895,82.185,82.22,16778.0
2019-10-18,81.885,81.945,81.51,81.65,34231.0
2019-10-21,81.475,81.655,81.275,81.635,15776.0
2019-10-22,81.855,82.105,81.7,82.0,14830.0
2019-10-23,81.84,81.915,81.525,81.855,15770.0
2019-10-24,82.53,82.56,82.22,82.25,21534.0
2019-10-25,82.635,82.84,82.635,82.81,27948.0
2019-10-28,83.11,83.115,82.815,82.815,21539.0
2019-10-29,83.05,83.075,82.8,82.83,33501.0
2019-10-30,82.565,82.62,82.055,82.055,205816.0
2019-10-31,82.125,82.14,81.56,81.76,14875.0
2019-11-01,81.655,81.985,81.515,81.945,20709.0
2019-11-04,82.955,82.955,81.935,82.09,26015.0
2019-11-05,82.47,82.565,82.025,82.37,121505.0
2019-11-06,82.345,82.485,81.775,81.775,63376.0
2019-11-07,82.015,82.675,81.965,82.62,39167.0
2019-11-08,82.715,82.845,82.4,82.5,34956.0
2019-11-11,83.045,83.345,83.015,83.265,37300.0
2019-11-12,83.47,83.535,83.015,83.115,17652.0
2019-11-13,83.475,83.475,82.595,82.61,39836.0
2019-11-14,82.76,83.285,82.575,83.17,100675.0
2019-11-15,83.435,83.96,83.405,83.875,16785.0
2019-11-18,83.795,83.82,83.345,83.56,21929.0
2019-11-19,83.625,84.08,83.485,83.91,7592.0
2019-11-20,83.595,83.595,82.875,82.955,52933.0
2019-11-21,82.28,82.635,81.935,82.22,51082.0
2019-11-22,82.645,82.99,82.645,82.77,85900.0
2019-11-25,83.13,83.38,83.065,83.08,15496.0
2019-11-26,83.455,83.89,83.455,83.645,19607.0
2019-11-27,83.74,84.585,83.74,84.57,22469.0
2019-11-28,85.035,85.035,84.73,84.73,24867.0
2019-11-29,85.15,85.15,84.51,84.51,41553.0
2019-12-02,84.665,85.05,84.47,84.775,20335.0
2019-12-03,83.6,83.61,82.685,82.735,98420.0
2019-12-04,81.875,81.915,81.305,81.655,81576.0
2019-12-05,82.165,82.485,82.14,82.435,21459.0
2019-12-06,82.575,82.825,82.565,82.73,11128.0
2019-12-09,83.155,83.205,82.88,83.06,18263.0
2019-12-10,83.325,83.325,82.765,82.815,14208.0
2019-12-11,83.03,83.325,82.94,83.325,9206.0
2019-12-12,83.145,83.27,82.69,82.795,34085.0
2019-12-13,83.125,83.28,83.08,83.215,19962.0
2019-12-16,83.655,84.74,83.655,84.535,17705.0
2019-12-17,84.69,84.835,84.43,84.495,14843.0
2019-12-18,84.635,84.74,84.385,84.585,22737.0
2019-12-19,84.835,84.835,84.22,84.22,27591.0
2019-12-20,84.38,84.4,84.0,84.05,27208.0
2019-12-23,83.975,83.975,83.695,83.695,14782.0
2019-12-24,83.695,83.8,83.5,83.75,16275.0
2019-12-27,83.945,84.175,83.835,84.15,7490.0
2019-12-30,84.14,84.22,83.58,84.14,11013.0
2019-12-31,83.365,83.485,82.655,82.735,17257.0
2020-01-02,82.63,83.14,82.6,82.965,23841.0
2020-01-03,83.81,84.13,83.38,83.425,32593.0
2020-01-06,83.13,83.545,82.63,83.52,62130.0
2020-01-07,84.035,84.74,84.01,84.725,25242.0
2020-01-08,84.71,84.75,83.655,84.49,123357.0
2020-01-09,85.215,85.44,85.0,85.105,28391.0
2020-01-10,85.515,85.915,85.5,85.9,30123.0
2020-01-13,85.35,85.545,85.21,85.43,23759.0
2020-01-14,85.84,86.285,85.805,86.14,14688.0
2020-01-15,86.315,86.725,86.315,86.57,35211.0
2020-01-16,87.125,87.27,86.985,87.225,29759.0
2020-01-17,87.775,87.84,87.61,87.61,13517.0
2020-01-20,87.76,87.87,87.645,87.745,38708.0
2020-01-21,87.76,87.76,87.24,87.41,23932.0
2020-01-22,87.66,88.53,87.575,88.39,47178.0
2020-01-23,88.325,88.325,87.56,87.78,22784.0
2020-01-24,87.965,88.225,87.855,87.855,13119.0
2020-01-28,86.27,86.75,86.185,86.65,53064.0
2020-01-29,87.195,87.315,86.94,87.15,19994.0
2020-01-30,87.23,87.255,86.665,86.805,15003.0
2020-01-31,87.15,87.35,86.905,86.95,18979.0
2020-02-03,85.52,86.065,85.485,85.865,31775.0
2020-02-04,85.69,86.31,85.64,86.125,29237.0
2020-02-05,86.875,86.875,86.3,86.45,13388.0
2020-02-06,87.215,87.35,86.905,87.35,24057.0
2020-02-07,87.425,87.475,86.78,86.875,63396.0
2020-02-10,87.07,87.135,86.54,86.875,15935.0
2020-02-11,87.315,87.58,87.275,87.275,131262.0
2020-02-12,87.73,87.93,87.69,87.825,14487.0
2020-02-13,88.39,88.69,87.76,87.795,48277.0
2020-02-14,88.055,88.525,88.035,88.45,13294.0
2020-02-17,88.295,88.42,88.04,88.28,12744.0
2020-02-18,88.265,88.28,87.98,88.175,10298.0
2020-02-19,88.285,88.75,88.255,88.75,8605.0
2020-02-20,89.08,89.365,88.91,88.985,21020.0
2020-02-21,88.98,88.98,88.65,88.71,25577.0
2020-02-24,87.49,87.66,86.62,86.845,136695.0
2020-02-25,85.49,85.9,84.56,85.425,61507.0
2020-02-26,83.715,84.175,83.26,83.635,45557.0
2020-02-27,83.135,83.7,82.555,82.83,122702.0
2020-02-28,80.66,81.13,80.095,80.2,89076.0
2020-03-02,78.69,79.87,77.87,79.73,166288.0
2020-03-03,80.55,81.405,80.29,80.36,74678.0
2020-03-04,79.375,79.68,78.78,78.925,46294.0
2020-03-05,80.415,80.72,79.78,80.05,22698.0
2020-03-06,78.94,79.055,77.96,77.96,37598.0
2020-03-09,74.34,75.22,72.35,72.35,145614.0
2020-03-10,70.625,74.395,69.24,74.395,177581.0
2020-03-11,74.395,74.825,71.79,71.79,66815.0
2020-03-12,70.655,70.75,66.325,67.025,138465.0
2020-03-13,65.42,69.205,61.18,69.205,646776.0
2020-03-16,69.135,69.135,62.9,62.9,723468.0
2020-03-17,62.11,66.5,61.985,66.305,79514.0
2020-03-18,65.01,65.355,61.18,62.43,149161.0
2020-03-19,62.81,63.675,59.42,60.075,146930.0
2020-03-20,61.925,62.875,60.075,60.475,90655.0
2020-03-23,57.615,58.055,55.085,57.355,124426.0
2020-03-24,57.8,59.095,57.475,59.025,65934.0
2020-03-25,62.675,63.47,59.98,62.66,119478.0
2020-03-26,64.08,64.9,62.79,63.935,122348.0
2020-03-27,65.815,65.86,60.96,61.705,99612.0
2020-03-30,59.86,64.355,59.835,64.355,69191.0
2020-03-31,65.705,67.65,62.675,62.93,93037.0
2020-04-01,64.84,66.31,64.77,66.04,53470.0
2020-04-02,64.065,65.37,63.705,65.035,62086.0
2020-04-03,65.965,65.97,63.16,63.31,45023.0
2020-04-06,64.485,66.765,64.26,66.495,60162.0
2020-04-07,67.86,68.525,65.22,65.965,165552.0
2020-04-08,64.845,66.945,64.47,66.075,98791.0
2020-04-09,67.16,67.46,65.89,67.37,60297.0
2020-04-14,67.545,69.08,67.38,69.05,80890.0
2020-04-15,69.185,69.615,67.71,68.595,57971.0
2020-04-16,66.9,68.165,66.855,67.965,51475.0
2020-04-17,69.08,70.395,68.94,69.255,67519.0
2020-04-20,68.39,68.97,67.47,67.47,82187.0
2020-04-21,66.905,67.2,65.53,65.725,97531.0
2020-04-22,65.01,66.115,64.095,65.845,51321.0
2020-04-23,66.37,66.48,65.145,65.535,49565.0
2020-04-24,66.09,66.225,65.395,66.045,31771.0
2020-04-27,66.045,66.995,65.46,66.775,42309.0
2020-04-28,67.455,67.53,66.265,66.82,56894.0
2020-04-29,67.085,67.76,66.82,67.7,35659.0
2020-04-30,68.85,69.77,68.37,69.465,110454.0
2020-05-01,68.09,68.13,66.15,66.15,95978.0
2020-05-04,65.79,67.04,64.995,67.04,58797.0
2020-05-05,67.235,68.01,67.17,67.98,20134.0
2020-05-06,67.925,67.935,67.275,67.775,26192.0
2020-05-07,67.715,67.8,67.235,67.29,22363.0
2020-05-08,68.0,68.265,67.845,67.94,24401.0
2020-05-11,68.36,69.075,68.295,68.82,40335.0
2020-05-12,68.54,68.54,67.62,68.04,66439.0
2020-05-13,67.26,68.04,66.685,67.97,59002.0
2020-05-14,67.445,67.725,67.085,67.085,22378.0
2020-05-15,67.59,68.1,67.28,67.74,48215.0
2020-05-18,68.795,69.035,68.565,68.565,100205.0
2020-05-19,70.52,70.61,69.825,69.965,38365.0
2020-05-20,69.095,70.295,69.075,70.08,12382.0
2020-05-21,70.815,70.82,69.755,69.965,31526.0
2020-05-22,69.93,70.095,69.125,69.14,129220.0
2020-05-25,70.28,70.64,70.115,70.64,32234.0
2020-05-26,71.18,72.5,70.995,72.38,40874.0
2020-05-27,72.305,73.45,71.895,72.42,38096.0
2020-05-28,73.655,74.515,73.385,73.75,52216.0
2020-05-29,73.22,73.3,72.49,72.595,26495.0
2020-06-01,71.705,73.15,71.585,72.98,30978.0
2020-06-02,73.16,73.75,72.98,73.615,34007.0
2020-06-03,74.035,74.87,73.915,74.81,23697.0
2020-06-04,75.7,76.055,74.8,75.23,33409.0
2020-06-05,75.355,75.79,75.025,75.52,19656.0
2020-06-09,77.585,77.965,77.095,77.38,53471.0
2020-06-10,76.775,77.75,76.63,77.345,54649.0
2020-06-11,76.055,76.58,74.87,74.89,49219.0
2020-06-12,73.07,73.985,72.49,73.63,60620.0
2020-06-15,73.205,73.7,72.11,72.11,60280.0
2020-06-16,74.395,75.305,73.925,75.175,34008.0
2020-06-17,75.605,75.605,74.735,75.385,74849.0
2020-06-18,75.185,75.185,74.185,74.74,42826.0
2020-06-19,75.4,75.635,74.705,74.89,70031.0
2020-06-22,74.155,75.205,73.99,74.78,38373.0
2020-06-23,75.535,75.575,74.06,74.78,34864.0
2020-06-24,75.22,75.485,74.86,75.11,28216.0
2020-06-25,73.75,74.515,73.39,73.4,43235.0
2020-06-26,73.885,74.465,73.66,74.29,36767.0
2020-06-29,73.16,73.69,72.77,73.135,63001.0
2020-06-30,74.765,75.145,74.215,74.44,99105.0
2020-07-01,74.625,75.475,73.98,74.74,34568.0
2020-07-02,75.275,76.245,75.075,76.245,16708.0
2020-07-03,76.5,77.035,75.965,76.145,36235.0
2020-07-06,76.31,76.735,76.085,76.145,18341.0
2020-07-07,76.43,76.72,75.815,75.94,48480.0
2020-07-08,75.54,75.865,74.725,74.765,25936.0
2020-07-09,75.27,75.675,75.155,75.23,29714.0
2020-07-10,74.965,75.135,74.43,74.635,27531.0
2020-07-13,75.765,75.805,75.045,75.475,84096.0
2020-07-14,74.9,75.285,74.695,74.995,19558.0
2020-07-15,75.79,76.385,75.705,76.385,28425.0
2020-07-16,76.875,76.875,75.585,75.735,26761.0
2020-07-17,76.135,76.28,75.73,75.935,26824.0
2020-07-20,76.26,76.26,75.64,75.815,27234.0
2020-07-21,76.275,77.755,76.245,77.715,33751.0
2020-07-22,77.245,77.3,76.395,76.5,45565.0
2020-07-23,76.56,76.99,76.355,76.825,64778.0
2020-07-24,76.28,76.325,75.845,75.905,43790.0
2020-07-27,75.73,76.26,75.655,76.2,77467.0
2020-07-28,76.6,77.11,75.965,76.015,31138.0
2020-07-29,76.03,76.245,75.715,75.76,40244.0
2020-07-30,76.695,76.99,76.19,76.32,44963.0
2020-07-31,75.925,75.955,74.355,74.565,57480.0
2020-08-03,74.415,75.03,73.94,74.785,39119.0
2020-08-04,75.94,76.445,75.925,76.26,52106.0
2020-08-05,75.76,75.845,75.225,75.685,36415.0
2020-08-06,76.135,76.395,75.86,76.2,33414.0
2020-08-07,75.94,76.03,75.6,75.82,25733.0
2020-08-10,76.165,77.26,76.165,77.17,41894.0
2020-08-11,77.06,78.04,77.005,77.4,35793.0
2020-08-12,77.495,77.645,76.96,77.24,53705.0
2020-08-13,77.85,77.895,76.695,76.815,51648.0
2020-08-14,77.09,77.555,77.075,77.29,37574.0
2020-08-17,76.62,76.92,76.5,76.705,33418.0
2020-08-18,76.95,77.475,76.735,77.185,80528.0
2020-08-19,77.45,78.25,77.17,77.935,63538.0
2020-08-20,77.275,77.415,77.035,77.225,75051.0
2020-08-21,77.57,77.86,77.095,77.185,27983.0
2020-08-24,77.06,77.585,76.96,77.585,180990.0
2020-08-25,78.26,78.38,77.565,77.815,56740.0
2020-08-26,77.46,77.51,76.905,77.385,109059.0
2020-08-27,77.55,77.97,77.435,77.435,26593.0
2020-08-28,77.09,77.215,76.645,76.87,54233.0
2020-08-31,76.84,77.215,76.75,76.86,42842.0
2020-09-01,75.965,75.97,74.915,75.615,89461.0
2020-09-02,76.16,77.06,76.13,76.95,54803.0
2020-09-03,77.685,77.89,77.36,77.67,38706.0
2020-09-04,75.965,75.965,75.185,75.215,44005.0
2020-09-07,74.795,75.76,74.595,75.45,44973.0
2020-09-08,76.145,76.635,75.865,76.355,45562.0
2020-09-09,74.765,74.92,74.415,74.69,53841.0
2020-09-10,75.94,75.94,74.81,75.12,74767.0
2020-09-11,74.575,74.8,74.235,74.605,28100.0
2020-09-14,75.105,75.165,74.87,75.15,17470.0
2020-09-15,75.39,75.39,74.92,74.98,31603.0
2020-09-16,75.57,75.875,75.52,75.675,19273.0
2020-09-17,75.835,75.835,74.915,74.96,92448.0
2020-09-18,75.49,75.49,74.705,74.87,30767.0
2020-09-21,74.5,74.735,73.98,74.03,47438.0
2020-09-22,73.565,73.825,73.375,73.66,39862.0
2020-09-23,74.52,75.49,74.52,75.49,34813.0
2020-09-24,74.425,74.89,74.115,74.83,23084.0
2020-09-25,75.285,76.09,75.285,75.775,21008.0
2020-09-28,75.98,76.135,75.67,75.925,37175.0
2020-09-29,76.295,76.38,75.615,75.78,32165.0
2020-09-30,75.16,75.28,74.18,74.18,43132.0
2020-10-01,74.7,75.585,74.695,75.06,64755.0
2020-10-02,74.665,74.785,73.835,73.96,52856.0
2020-10-05,75.22,75.93,75.22,75.86,34277.0
2020-10-06,76.12,76.155,75.515,76.045,23287.0
2020-10-07,76.065,77.215,75.98,77.215,25915.0
2020-10-08,77.475,78.225,77.475,77.905,28729.0
2020-10-09,77.995,78.245,77.75,77.995,19548.0
2020-10-12,77.995,78.305,77.75,78.27,28289.0
2020-10-13,78.885,79.395,78.88,79.205,27758.0
2020-10-14,78.895,79.19,78.885,79.01,23619.0
2020-10-15,79.115,79.64,79.075,79.365,13788.0
2020-10-16,79.235,79.42,78.8,78.885,37120.0
2020-10-19,79.42,79.81,79.375,79.76,22342.0
2020-10-20,79.33,79.725,78.96,79.015,29539.0
2020-10-21,79.41,79.41,78.925,79.075,21882.0
2020-10-22,78.285,78.85,77.85,78.665,60991.0
2020-10-23,78.93,78.94,78.49,78.83,44984.0
2020-10-26,78.665,79.265,78.655,78.68,18803.0
2020-10-27,78.065,78.065,77.055,77.295,22311.0
2020-10-28,77.325,77.68,76.685,77.52,18892.0
2020-10-29,76.295,76.53,75.875,76.255,57459.0
2020-10-30,76.79,76.79,75.66,75.66,43494.0
2020-11-02,76.06,76.14,75.365,76.02,101794.0
2020-11-03,76.935,77.81,76.225,77.535,38919.0
2020-11-04,77.445,77.885,76.515,77.33,37335.0
2020-11-05,77.895,78.535,77.725,78.375,72953.0
2020-11-06,78.9,79.265,78.77,79.055,43702.0
2020-11-09,79.51,80.63,79.51,80.5,39506.0
2020-11-10,82.225,82.4,80.86,80.98,112307.0
2020-11-11,81.98,82.545,81.875,82.545,61419.0
2020-11-12,82.925,82.955,81.935,82.165,31322.0
2020-11-13,81.905,82.155,81.635,82.02,24567.0
2020-11-16,82.635,83.17,82.635,83.08,2638.0
2020-11-17,83.84,83.84,83.115,83.185,259976.0
2020-11-18,83.35,83.795,83.29,83.505,34309.0
2020-11-19,83.46,83.65,83.14,83.64,109239.0
2020-11-20,83.84,84.57,83.655,83.72,28958.0
2020-11-23,84.06,84.52,83.97,84.045,41804.0
2020-11-24,84.44,85.58,84.44,85.26,32214.0
2020-11-25,85.76,85.965,85.63,85.67,34402.0
2020-11-26,85.79,85.815,85.035,85.035,44266.0
2020-11-27,85.035,85.065,84.435,84.68,31013.0
2020-11-30,84.96,85.1,83.525,83.525,41830.0
2020-12-01,83.72,85.18,83.42,84.375,54725.0
2020-12-02,84.725,84.875,84.045,84.52,79812.0
2020-12-03,84.84,84.975,84.58,84.8,31834.0
2020-12-04,84.8,85.19,84.795,85.05,44795.0
2020-12-07,85.565,85.99,85.175,85.45,37037.0
2020-12-08,85.44,85.865,85.325,85.66,36181.0
2020-12-09,86.045,86.43,85.96,86.21,26406.0
2020-12-10,86.005,86.01,85.525,85.745,28976.0
2020-12-11,85.32,85.435,84.975,85.225,29442.0
2020-12-14,85.175,86.08,85.12,85.92,26258.0
2020-12-15,85.19,85.24,84.83,84.905,53235.0
2020-12-16,85.54,86.08,85.54,85.625,37909.0
2020-12-17,85.885,86.715,85.875,86.51,44435.0
2020-12-18,86.46,86.46,85.565,85.63,60730.0
2020-12-21,85.53,85.545,84.985,85.365,46216.0
2020-12-22,85.34,85.34,84.35,84.535,43112.0
2020-12-23,85.02,85.38,84.92,85.06,60143.0
2020-12-24,85.425,85.83,85.425,85.435,47370.0
2020-12-29,86.715,86.715,85.555,85.745,34910.0
2020-12-30,85.67,85.67,85.015,85.5,33201.0
2020-12-31,85.525,85.64,84.505,84.505,32111.0
2021-01-04,85.53,85.975,84.87,85.72,36023.0
2021-01-05,85.52,85.735,85.115,85.64,34425.0
2021-01-06,85.475,85.7,84.585,84.785,56303.0
2021-01-07,85.455,86.595,85.455,86.445,40129.0
2021-01-08,86.365,86.75,86.26,86.75,14361.0
2021-01-11,86.745,86.83,85.985,86.12,37661.0
2021-01-12,86.215,86.59,85.905,85.905,29975.0
2021-01-13,85.735,86.015,85.455,85.975,20396.0
2021-01-14,85.95,86.49,85.745,86.33,50265.0
2021-01-15,86.535,86.82,86.365,86.415,27476.0
2021-01-18,85.96,86.045,85.455,85.605,19688.0
2021-01-19,86.215,86.76,86.1,86.705,28295.0
2021-01-20,86.79,87.24,86.765,87.05,21608.0
2021-01-21,87.825,87.825,87.42,87.59,68100.0
2021-01-22,87.625,87.65,87.29,87.29,44420.0
2021-01-25,87.605,87.785,87.48,87.635,28558.0
2021-01-27,87.555,87.64,86.92,87.125,76826.0
2021-01-28,86.545,86.545,84.78,85.515,107730.0
2021-01-29,86.415,86.49,84.645,84.945,119897.0
2021-02-01,84.45,85.77,83.665,85.6,76163.0
2021-02-02,86.12,86.98,86.1,86.895,105454.0
2021-02-03,87.52,88.065,87.29,87.91,48505.0
2021-02-04,87.795,87.795,86.79,86.865,115139.0
2021-02-05,87.81,87.95,87.525,87.85,44163.0
2021-02-08,87.795,88.61,87.795,88.355,28470.0
2021-02-09,88.265,88.455,87.565,87.565,41429.0
2021-02-10,87.895,88.25,87.665,88.035,27150.0
2021-02-11,87.97,88.285,87.765,87.955,29129.0
2021-02-12,87.855,88.065,87.375,87.44,25050.0
2021-02-15,87.9,88.445,87.9,88.295,39581.0
2021-02-16,88.325,89.055,88.325,88.81,51173.0
2021-02-17,89.01,89.055,88.325,88.7,26636.0
2021-02-18,88.71,89.045,88.595,88.685,114962.0
2021-02-19,88.445,88.545,87.21,87.48,37569.0
2021-02-22,88.015,88.225,87.21,87.405,74073.0
2021-02-23,87.435,88.18,87.18,88.18,60871.0
2021-02-24,88.195,88.195,87.325,87.58,51667.0
2021-02-25,88.155,88.585,87.9,88.365,32833.0
2021-02-26,87.32,87.32,85.97,86.33,171419.0
2021-03-01,86.895,87.91,86.445,87.785,155500.0
2021-03-02,88.63,88.83,87.55,87.55,52880.0
2021-03-03,88.04,88.44,87.71,88.24,30503.0
2021-03-04,88.28,88.28,87.165,87.51,119759.0
2021-03-05,87.625,87.635,86.595,87.11,72964.0
2021-03-08,88.625,88.93,87.68,87.68,43477.0
2021-03-09,88.495,88.645,87.835,88.135,42290.0
2021-03-10,88.6,88.6,87.395,87.395,26928.0
2021-03-11,88.015,88.015,86.52,87.265,42584.0
2021-03-12,87.785,88.28,87.785,88.025,25146.0
2021-03-15,88.63,88.63,87.57,88.14,36278.0
2021-03-16,88.63,89.285,88.21,88.985,28644.0
2021-03-17,88.58,88.985,87.995,88.4,58977.0
2021-03-18,88.325,88.975,87.78,87.84,35327.0
2021-03-19,87.785,87.785,86.82,87.42,34358.0
2021-03-22,87.48,88.055,87.045,87.935,36387.0
2021-03-23,88.285,88.355,87.71,87.885,23394.0
2021-03-24,87.91,88.515,87.635,88.285,33506.0
2021-03-25,88.48,88.615,88.1,88.225,17693.0
2021-03-26,88.68,89.03,88.63,88.9,20627.0
2021-03-29,89.015,89.4,88.555,88.555,15187.0
2021-03-30,89.01,89.17,87.805,88.54,67542.0
2021-03-31,88.85,89.44,88.285,89.1,35560.0
2021-04-01,89.69,89.785,88.65,89.235,39139.0
2021-04-06,90.195,90.63,89.855,90.01,49988.0
2021-04-07,90.015,90.575,90.015,90.505,47663.0
2021-04-08,90.785,91.64,90.785,91.37,31112.0
2021-04-09,91.265,91.37,90.94,91.37,25915.0
2021-04-12,91.29,91.37,90.92,91.105,24283.0
2021-04-13,91.32,91.47,90.965,91.01,45897.0
2021-04-14,91.43,91.84,91.21,91.785,33807.0
2021-04-15,91.49,92.405,91.3,92.275,24994.0
2021-04-16,92.495,92.495,91.905,92.215,24439.0
2021-04-19,92.7,92.75,92.34,92.34,45119.0
2021-04-20,92.13,92.145,91.57,91.685,55885.0
2021-04-21,90.795,91.405,90.22,91.405,45974.0
2021-04-22,91.63,92.29,91.405,92.29,46866.0
2021-04-23,92.06,92.285,91.92,92.165,67915.0
2021-04-26,92.375,92.54,92.09,92.15,41805.0
2021-04-27,92.34,92.34,91.61,91.99,33272.0
2021-04-28,92.33,92.595,91.99,92.37,28092.0
2021-04-29,92.81,92.81,92.415,92.65,22847.0
2021-04-30,92.32,92.32,91.68,91.78,50361.0
2021-05-03,92.13,92.445,91.84,91.965,29830.0
2021-05-04,92.345,92.495,91.99,92.43,34809.0
2021-05-05,92.25,93.19,92.16,92.835,37893.0
2021-05-06,93.115,93.19,92.16,92.445,88920.0
2021-05-07,92.51,92.935,92.3,92.655,14938.0
2021-05-10,92.945,93.965,92.91,93.85,14485.0
2021-05-11,93.61,93.69,92.74,93.045,42157.0
2021-05-12,92.63,92.945,91.87,92.3,58695.0
2021-05-13,92.075,92.34,91.525,91.725,44052.0
2021-05-14,92.5,92.725,92.235,92.235,44359.0
2021-05-17,92.795,92.88,92.34,92.415,29946.0
2021-05-18,92.72,93.105,92.71,92.88,30073.0
2021-05-19,91.75,91.81,90.885,91.125,60459.0
2021-05-20,90.97,92.345,90.965,92.23,68728.0
2021-05-21,92.78,92.805,92.02,92.26,46886.0
2021-05-24,92.345,92.84,92.23,92.615,25163.0
2021-05-25,93.005,93.415,92.92,93.41,15923.0
2021-05-26,93.395,93.835,93.26,93.26,27845.0
2021-05-27,93.345,93.6,93.185,93.345,37824.0
2021-05-28,94.06,94.5,93.99,94.5,33021.0
2021-05-31,94.69,94.75,94.115,94.175,37068.0
2021-06-01,94.06,94.16,93.585,93.945,30668.0
2021-06-02,94.285,94.905,93.965,94.9,35936.0
2021-06-03,95.185,95.79,95.185,95.47,21297.0
2021-06-04,95.425,96.025,95.3,95.985,26618.0
2021-06-07,96.165,96.195,95.63,95.805,23716.0
2021-06-08,95.835,96.27,95.595,95.93,47876.0
2021-06-09,96.08,96.475,95.63,95.63,30019.0
2021-06-10,95.65,96.235,95.62,96.015,59184.0
2021-06-11,96.125,96.45,95.66,96.195,68761.0
2021-06-15,96.45,97.31,96.45,97.1,57208.0
2021-06-16,97.07,97.41,96.995,97.17,104846.0
2021-06-17,97.0,97.11,96.51,96.805,62679.0
2021-06-18,97.135,97.36,96.885,97.025,55395.0
2021-06-21,95.51,95.62,94.78,95.1,55128.0
2021-06-22,96.24,96.845,96.165,96.48,35629.0
2021-06-23,96.44,96.44,95.83,95.89,45983.0
2021-06-24,96.14,96.14,95.285,95.54,40799.0
2021-06-25,96.31,96.35,95.805,95.985,28737.0
2021-06-28,96.08,96.08,95.565,95.96,42224.0
2021-06-29,95.66,96.14,95.265,96.08,41202.0
2021-06-30,96.68,97.0,96.145,96.145,33533.0
2021-07-01,96.49,96.49,95.75,95.78,46976.0
2021-07-02,96.69,96.69,95.875,96.175,68250.0
2021-07-05,96.675,96.73,96.27,96.32,41251.0
2021-07-06,96.515,96.795,95.575,95.575,52072.0
2021-07-07,95.575,96.56,95.475,96.395,34231.0
2021-07-08,96.885,97.255,96.505,96.7,55175.0
2021-07-09,95.875,96.035,95.145,95.485,74683.0
2021-07-12,96.885,96.99,96.42,96.615,39141.0
2021-07-13,97.1,97.285,96.55,96.55,40241.0
2021-07-14,96.785,97.075,96.655,96.95,28817.0
2021-07-15,97.035,97.09,96.45,96.475,31770.0
2021-07-16,96.44,96.76,96.39,96.76,73435.0
2021-07-19,95.925,96.185,95.475,95.965,45753.0
2021-07-20,95.0,95.935,94.93,95.555,58174.0
2021-07-21,96.39,96.95,96.35,96.35,53136.0
2021-07-22,97.08,97.37,96.905,97.24,37523.0
2021-07-23,97.065,97.525,96.94,97.33,56590.0
2021-07-26,97.7,97.74,97.385,97.45,48574.0
2021-07-27,97.77,98.16,97.62,97.915,68571.0
2021-07-28,97.81,97.985,97.15,97.185,49387.0
2021-07-29,97.575,97.79,97.37,97.705,45828.0
2021-07-30,97.84,97.97,97.38,97.48,39891.0
2021-08-02,98.165,98.985,98.06,98.715,43185.0
2021-08-03,98.395,98.7,98.245,98.44,51530.0
2021-08-04,98.535,98.97,98.44,98.82,27353.0
2021-08-05,98.815,99.165,98.73,99.025,19356.0
2021-08-06,98.945,99.215,98.79,99.175,20183.0
2021-08-09,99.495,99.72,99.335,99.335,49288.0
2021-08-10,99.745,99.86,99.285,99.64,32410.0
2021-08-11,99.985,100.415,99.86,99.885,58497.0
2021-08-12,100.4,100.5,99.925,100.05,103698.0
2021-08-13,100.46,100.79,100.405,100.735,59351.0
2021-08-16,100.54,100.555,100.08,100.08,68280.0
2021-08-17,100.245,100.315,99.09,99.22,77331.0
2021-08-18,98.79,99.61,98.79,99.19,80647.0
2021-08-19,98.29,98.895,98.255,98.705,67869.0
2021-08-20,98.86,99.345,98.535,98.635,37261.0
2021-08-23,99.135,99.19,98.715,99.0,37490.0
2021-08-24,99.375,99.515,99.19,99.26,42920.0
2021-08-25,99.65,99.845,99.375,99.62,95952.0
2021-08-26,99.595,99.595,98.965,99.065,47319.0
2021-08-27,99.01,99.22,98.82,99.04,49778.0
2021-08-30,99.68,99.73,98.98,99.5,72238.0
2021-08-31,99.62,100.07,99.415,99.79,35659.0
2021-09-01,99.32,99.72,98.855,99.705,60126.0
2021-09-02,99.775,99.995,98.985,99.605,57344.0
2021-09-03,99.885,100.345,99.885,100.12,37274.0
2021-09-06,99.79,100.385,99.23,100.385,63794.0
2021-09-07,100.44,100.58,99.9,100.43,72075.0
2021-09-08,99.835,100.35,99.765,100.265,43386.0
2021-09-09,99.79,99.83,98.05,98.37,135207.0
2021-09-10,98.855,99.25,98.52,98.775,63597.0
2021-09-13,98.705,99.32,98.66,99.15,65989.0
2021-09-14,99.315,99.41,98.675,99.29,38169.0
2021-09-15,99.01,99.215,98.5,99.035,28873.0
2021-09-16,99.495,99.995,99.215,99.57,61349.0
2021-09-17,99.265,99.265,98.535,98.76,62153.0
2021-09-20,97.88,97.91,96.565,97.505,105979.0
2021-09-21,96.175,97.785,95.92,97.075,152765.0
2021-09-22,96.815,97.94,96.685,97.44,77154.0
2021-09-23,98.43,98.69,98.165,98.465,50263.0
2021-09-24,98.575,98.635,97.965,97.985,52378.0
2021-09-27,98.135,99.095,98.05,98.665,59604.0
2021-09-28,98.12,98.19,97.185,97.26,46776.0
2021-09-29,96.195,96.34,95.475,96.21,55468.0
2021-09-30,96.685,97.93,96.55,97.56,53770.0
2021-10-01,97.03,97.03,96.15,96.555,96081.0
2021-10-04,97.82,98.185,97.27,97.665,63662.0
2021-10-05,97.015,97.69,96.76,97.255,69886.0
2021-10-06,97.995,97.995,96.52,96.815,99418.0
2021-10-07,97.435,97.675,97.085,97.51,78029.0
2021-10-08,98.285,98.4,97.665,98.19,41924.0
2021-10-11,97.875,98.145,97.42,98.145,52071.0
2021-10-12,97.59,98.575,97.59,97.725,32799.0
2021-10-13,97.835,98.065,97.55,97.84,32544.0
2021-10-14,98.385,98.955,98.28,98.345,36966.0
2021-10-15,99.14,99.14,98.46,98.97,36086.0
2021-10-18,99.26,99.41,98.82,99.22,59376.0
2021-10-19,99.045,99.56,98.965,99.115,46763.0
2021-10-20,99.75,100.125,99.655,99.775,69708.0
2021-10-21,99.775,100.085,99.48,99.705,57547.0
2021-10-22,99.345,99.86,99.13,99.655,43708.0
2021-10-25,99.775,100.465,99.64,100.015,35322.0
2021-10-26,100.31,100.445,100.015,100.06,55627.0
2021-10-27,100.195,100.52,99.695,100.125,43006.0
2021-10-28,99.75,100.075,99.545,99.88,53049.0
2021-10-29,100.005,100.075,98.325,98.325,87292.0
2021-11-01,99.425,99.53,98.5,99.315,76442.0
2021-11-02,99.415,99.59,98.27,98.48,67791.0
2021-11-03,99.305,99.975,99.18,99.425,71030.0
2021-11-04,99.8,99.885,99.535,99.885,35574.0
2021-11-05,100.21,100.715,100.205,100.465,66857.0
2021-11-08,100.81,100.855,100.25,100.475,42040.0
2021-11-09,100.595,100.745,100.25,100.3,36316.0
2021-11-10,100.29,100.61,99.96,100.075,42631.0
2021-11-11,99.935,100.125,98.845,99.455,63799.0
2021-11-12,100.015,100.715,99.965,100.385,53444.0
2021-11-15,101.005,101.005,100.61,100.89,68818.0
2021-11-16,100.57,100.61,99.975,100.21,67593.0
2021-11-17,100.285,100.345,99.13,99.55,88422.0
2021-11-18,99.6,100.02,99.16,99.625,42401.0
2021-11-19,99.59,99.96,99.435,99.76,34995.0
2021-11-22,99.415,99.615,99.02,99.25,80693.0
2021-11-23,99.22,100.15,99.17,100.035,92656.0
2021-11-24,100.005,100.25,99.665,99.935,47898.0
2021-11-25,99.975,100.075,99.575,100.015,65381.0
2021-11-26,99.91,99.925,98.025,98.32,133078.0
2021-11-29,97.16,98.28,97.04,97.78,174084.0
2021-11-30,99.02,99.02,98.025,98.025,66470.0
2021-12-01,97.51,98.025,96.95,97.78,108135.0
2021-12-02,96.61,97.78,96.61,97.57,92603.0
2021-12-03,98.325,98.495,97.43,97.825,56135.0
2021-12-06,97.905,98.095,97.405,97.935,142293.0
2021-12-07,98.81,99.02,98.25,98.79,82328.0
2021-12-08,99.76,100.6,99.375,100.1,99040.0
2021-12-09,99.9,100.18,99.645,99.75,34810.0
2021-12-10,99.37,99.55,99.09,99.29,47777.0
2021-12-13,99.645,100.235,99.52,99.735,55900.0
2021-12-14,99.21,99.9,99.18,99.765,109487.0
2021-12-15,99.22,99.45,98.63,98.81,102880.0
2021-12-16,99.355,99.41,98.32,98.62,194623.0
2021-12-17,98.845,99.335,98.66,98.66,75497.0
2021-12-20,98.525,98.66,98.09,98.56,111393.0
2021-12-21,98.62,99.495,98.605,99.415,95418.0
2021-12-22,99.55,99.625,99.065,99.455,102559.0
2021-12-23,99.855,100.125,99.64,99.745,55588.0
2021-12-24,100.52,100.58,100.245,100.3,49165.0
2021-12-29,101.135,101.66,100.905,101.475,206322.0
2021-12-30,101.78,101.805,101.445,101.7,29923.0
2021-12-31,101.77,101.77,100.49,100.73,72896.0
2022-01-04,101.97,103.02,101.515,102.935,107653.0
2022-01-05,103.205,103.295,102.515,102.525,116995.0
2022-01-06,101.765,101.82,99.525,99.78,144335.0
2022-01-07,100.88,101.515,100.67,101.055,86117.0
2022-01-10,101.04,101.075,100.415,100.93,62137.0
2022-01-11,100.415,100.77,100.07,100.205,76977.0
2022-01-12,101.035,101.26,100.65,100.825,61986.0
2022-01-13,101.095,101.53,101.035,101.305,51878.0
2022-01-14,100.73,100.875,100.19,100.32,69614.0
2022-01-17,100.59,100.815,100.215,100.615,64877.0
2022-01-18,100.77,100.995,100.31,100.43,74443.0
2022-01-19,99.72,100.16,99.335,99.39,96404.0
2022-01-20,99.27,99.64,98.94,99.615,111393.0
2022-01-21,98.73,98.78,97.025,97.385,211605.0
2022-01-24,96.52,97.12,96.18,96.85,165355.0
2022-01-25,96.32,96.335,93.895,94.505,232195.0
2022-01-27,94.435,95.685,91.73,92.925,278075.0
2022-01-28,94.065,95.125,92.855,94.875,366154.0
2022-01-31,94.78,95.1,94.12,94.635,191004.0
2022-02-01,94.795,95.555,94.175,95.075,87358.0
2022-02-02,95.83,96.44,95.66,96.14,166438.0
2022-02-03,96.14,97.745,95.595,96.06,181776.0
2022-02-04,95.815,96.505,95.675,96.385,108729.0
2022-02-07,96.095,96.83,95.66,96.585,124846.0
2022-02-08,96.485,97.84,96.485,97.64,121877.0
2022-02-09,98.285,98.79,97.705,98.79,58001.0
2022-02-10,99.34,99.765,98.725,98.975,188085.0
2022-02-11,98.245,98.57,97.64,97.97,191130.0
2022-02-14,98.05,98.675,97.64,98.345,126616.0
2022-02-15,97.915,98.325,97.785,97.985,79710.0
2022-02-16,98.94,99.18,98.105,99.18,127076.0
2022-02-17,99.44,100.095,99.135,99.195,136874.0
2022-02-18,98.245,98.86,98.13,98.355,90668.0
2022-02-21,97.635,98.69,97.425,98.57,238381.0
2022-02-22,97.36,97.92,96.93,97.4,172486.0
2022-02-23,97.295,98.155,97.295,97.985,86818.0
2022-02-24,97.255,97.345,95.5,95.925,150782.0
2022-02-25,96.97,97.11,95.605,95.885,448960.0
2022-02-28,96.48,96.745,95.74,96.64,64487.0
2022-03-01,97.33,98.195,97.225,97.275,77588.0
2022-03-02,96.585,97.73,96.425,97.48,75384.0
2022-03-03,98.525,98.875,98.225,98.315,66998.0
2022-03-04,97.675,97.865,96.545,97.61,241350.0
2022-03-07,98.06,98.14,96.545,97.0,180677.0
2022-03-08,96.735,97.11,96.095,96.14,54372.0
2022-03-09,96.125,97.33,96.08,97.15,58362.0
2022-03-10,97.475,98.73,97.305,98.22,65230.0
2022-03-11,98.14,98.61,97.25,97.375,167391.0
2022-03-14,97.865,98.65,97.865,98.475,82099.0
2022-03-15,97.96,98.18,97.73,97.945,85584.0
2022-03-16,98.525,99.03,98.305,99.03,166242.0
2022-03-17,100.375,100.695,99.27,100.055,100158.0
2022-03-18,100.23,100.375,99.91,99.99,68415.0
2022-03-21,101.16,101.265,100.27,100.345,34529.0
2022-03-22,101.17,101.61,101.145,101.155,51656.0
2022-03-23,101.4,101.725,101.34,101.635,24762.0
2022-03-24,101.25,101.915,101.195,101.805,78957.0
2022-03-25,102.115,102.34,101.805,102.035,792740.0
2022-03-28,102.445,102.62,102.19,102.19,64831.0
2022-03-29,102.51,103.1,102.51,102.91,74525.0
2022-03-30,103.43,103.77,103.36,103.47,55222.0
2022-03-31,103.89,104.155,103.565,103.565,47800.0
2022-04-01,103.67,103.925,103.005,103.665,150400.0
2022-04-04,104.03,104.265,103.905,103.965,125977.0
2022-04-05,104.275,104.72,103.9,104.17,58492.0
2022-04-06,103.365,103.71,102.85,103.6,85518.0
2022-04-07,103.1,103.29,102.95,103.02,36372.0
2022-04-08,103.615,103.695,103.275,103.55,30397.0
2022-04-11,103.77,104.175,103.38,103.665,265230.0
2022-04-12,103.355,103.605,102.835,103.11,87913.0
2022-04-13,103.29,103.655,103.29,103.64,66308.0
2022-04-14,103.745,104.255,103.745,104.15,42057.0
2022-04-19,104.3,104.98,104.3,104.69,39319.0
2022-04-20,105.33,105.55,104.795,104.835,30167.0
2022-04-21,105.385,105.41,104.89,105.265,174704.0
2022-04-22,104.085,104.085,103.255,103.54,101225.0
2022-04-26,101.46,101.795,101.035,101.425,72372.0
2022-04-27,100.34,100.955,100.25,100.59,176605.0
2022-04-28,101.37,102.015,101.32,102.015,47860.0
2022-04-29,103.145,103.145,102.435,102.905,60457.0
2022-05-02,102.03,102.255,101.16,101.795,69254.0
2022-05-03,101.54,101.95,101.21,101.525,84980.0
2022-05-04,102.08,102.185,101.265,101.34,33514.0
2022-05-05,102.12,102.215,101.46,102.135,73950.0
2022-05-06,100.49,100.59,99.33,99.85,107460.0
2022-05-09,99.32,99.36,98.475,98.85,101683.0
2022-05-10,97.67,97.865,96.36,97.865,206826.0
2022-05-11,97.84,98.11,97.185,98.075,90609.0
2022-05-12,97.835,97.88,96.37,96.64,152521.0
2022-05-13,97.435,98.425,97.215,98.395,110979.0
2022-05-16,99.265,99.475,98.54,98.77,72139.0
2022-05-17,99.19,99.265,98.76,99.035,43305.0
2022-05-18,100.02,100.19,99.615,99.85,65645.0
2022-05-19,98.055,98.68,97.99,98.465,99795.0
2022-05-20,98.73,99.655,98.665,99.555,28686.0
2022-05-23,99.98,100.345,99.355,99.6,26112.0
2022-05-24,99.615,100.125,99.185,99.305,49035.0
2022-05-25,99.6,100.165,99.5,99.86,44602.0
2022-05-26,99.88,100.02,98.995,98.995,34619.0
2022-05-27,100.21,100.28,99.705,100.02,39412.0
2022-05-30,101.25,101.5,100.815,101.445,40187.0
2022-05-31,101.405,101.41,100.395,100.395,37839.0
2022-06-01,100.865,100.875,100.305,100.72,33833.0
2022-06-02,99.88,99.93,99.54,99.9,57139.0
2022-06-03,100.955,101.08,100.55,100.8,15821.0
2022-06-06,100.435,100.63,100.265,100.395,29282.0
2022-06-07,100.41,100.41,98.67,98.9,68942.0
2022-06-08,99.485,99.81,99.125,99.19,85926.0
2022-06-09,98.77,98.77,97.8,97.8,35129.0
2022-06-10,96.89,97.11,96.475,96.58,72055.0
2022-06-14,95.395,95.395,91.44,93.115,225102.0
2022-06-15,92.79,92.985,91.74,91.955,95182.0
2022-06-16,92.93,93.28,91.725,91.79,82413.0
2022-06-17,90.06,91.075,89.28,90.18,206355.0
2022-06-20,90.54,90.595,89.285,89.7,107305.0
2022-06-21,90.425,91.11,90.15,90.89,47193.0
2022-06-22,91.685,91.735,90.555,90.67,56741.0
2022-06-23,90.815,91.37,90.71,91.02,68183.0
2022-06-24,90.89,91.765,90.67,91.63,60836.0
2022-06-27,92.725,93.66,92.725,93.45,90619.0
2022-06-28,93.49,94.265,93.45,94.265,62313.0
2022-06-29,93.485,93.89,93.07,93.775,46449.0
2022-06-30,93.625,93.625,91.815,91.815,62239.0
2022-07-01,93.13,93.305,92.105,92.105,81381.0
2022-07-04,93.045,93.735,92.9,93.12,86467.0
2022-07-05,93.525,93.68,92.825,93.33,53284.0
2022-07-06,92.425,93.62,92.4,92.815,67126.0
2022-07-07,93.23,93.465,92.77,93.4,70846.0
2022-07-08,94.505,94.505,93.83,93.99,65846.0
2022-07-11,94.195,94.195,92.95,92.99,70781.0
2022-07-12,93.56,93.62,92.91,93.02,100167.0
2022-07-13,92.91,93.195,92.69,93.135,78463.0
2022-07-14,92.815,93.72,92.73,93.585,95769.0
2022-07-15,92.74,92.99,91.985,92.84,158171.0
2022-07-18,93.73,94.075,93.07,94.075,65795.0
2022-07-19,94.12,94.2,93.39,93.465,116012.0
2022-07-20,95.04,95.33,94.53,95.135,116999.0
2022-07-21,95.26,95.54,94.905,95.54,15575.0
2022-07-22,95.42,95.905,95.08,95.53,95561.0
2022-07-25,95.38,95.685,95.275,95.505,58925.0
2022-07-26,95.625,95.845,95.445,95.76,59856.0
2022-07-27,95.665,96.15,95.405,96.055,40493.0
2022-07-28,97.055,97.07,96.24,96.86,49477.0
2022-07-29,97.73,98.08,97.64,97.73,50921.0
2022-08-01,98.02,98.41,97.79,98.33,60676.0
2022-08-02,98.02,98.5,97.73,98.325,66251.0
2022-08-03,98.145,98.145,97.275,97.97,170630.0
2022-08-04,98.72,98.72,98.025,98.08,57501.0
2022-08-05,98.41,98.6,97.935,98.575,56576.0
2022-08-08,98.24,98.68,98.155,98.62,69651.0
2022-08-09,98.645,98.77,98.49,98.66,69857.0
2022-08-10,98.525,98.71,98.12,98.19,74189.0
2022-08-11,99.365,99.425,98.875,99.145,78306.0
2022-08-12,99.0,99.125,98.545,98.79,72531.0
2022-08-15,99.075,99.51,99.075,99.34,61676.0
2022-08-16,99.805,100.28,99.7,99.88,45425.0
2022-08-17,100.16,100.505,99.805,100.43,88132.0
2022-08-18,100.21,100.25,99.695,100.21,120569.0
2022-08-19,100.5,100.575,100.17,100.25,40765.0
2022-08-22,99.425,99.61,99.125,99.29,87637.0
2022-08-23,98.67,98.905,98.11,98.11,47382.0
2022-08-24,98.34,98.89,98.305,98.695,51325.0
2022-08-25,99.125,99.55,98.83,99.365,58064.0
2022-08-26,99.81,100.565,99.535,100.21,44698.0
2022-08-29,98.325,98.645,97.94,98.325,51585.0
2022-08-30,98.74,99.025,98.545,98.765,38387.0
2022-08-31,98.02,98.795,97.985,98.645,215384.0
2022-09-01,97.205,97.825,97.14,97.335,54183.0
2022-09-02,97.42,97.52,97.01,97.17,37929.0
2022-09-05,97.425,97.64,97.09,97.605,48673.0
2022-09-06,97.865,98.13,97.23,97.3,56649.0
2022-09-07,96.895,96.9,95.785,95.98,55577.0
2022-09-08,96.435,97.695,96.25,97.62,45759.0
2022-09-09,97.94,98.49,97.69,98.44,61641.0
2022-09-12,99.59,99.59,99.145,99.43,57084.0
2022-09-13,100.0,100.17,99.71,100.15,104251.0
2022-09-14,97.78,97.815,97.19,97.485,92609.0
2022-09-15,97.86,98.255,97.68,97.8,66808.0
2022-09-16,97.095,97.18,96.2,96.35,85192.0
2022-09-19,96.345,96.63,96.08,96.165,39282.0
2022-09-20,97.115,97.445,96.91,97.445,33965.0
2022-09-21,96.455,96.545,95.77,95.895,42651.0
2022-09-23,95.245,95.245,93.635,94.125,94562.0
2022-09-26,92.67,93.135,92.12,92.69,82656.0
2022-09-27,92.915,93.18,92.66,92.95,123530.0
2022-09-28,92.595,93.265,92.08,92.485,52135.0
2022-09-29,93.815,94.43,93.77,93.845,69063.0
2022-09-30,93.57,93.57,92.395,92.705,82755.0
2022-10-03,93.71,93.9,92.38,93.05,80910.0
2022-10-04,94.48,96.535,94.48,96.49,107156.0
2022-10-05,97.765,98.27,97.645,98.235,109230.0
2022-10-06,97.81,98.39,97.775,98.27,47826.0
2022-10-07,97.35,97.76,97.3,97.47,31702.0
2022-10-10,96.135,96.36,95.77,96.12,79076.0
2022-10-11,96.45,96.735,95.8,95.8,35251.0
2022-10-12,95.575,96.16,95.545,95.895,43225.0
2022-10-13,95.77,96.325,95.695,95.745,49632.0
2022-10-14,97.315,97.655,97.195,97.375,84869.0
2022-10-17,96.215,96.225,95.745,96.095,58250.0
2022-10-18,97.195,97.86,97.185,97.75,53271.0
2022-10-19,97.785,98.375,97.725,98.06,73551.0
2022-10-20,97.125,97.245,96.595,97.045,115351.0
2022-10-21,96.675,96.675,96.095,96.205,85392.0
2022-10-24,98.28,98.38,97.635,97.715,115457.0
2022-10-25,98.235,98.44,97.87,97.965,100924.0
2022-10-26,98.45,98.685,98.02,98.12,95924.0
2022-10-27,98.695,99.085,98.495,98.71,85993.0
2022-10-28,98.28,98.41,97.695,97.825,36452.0
2022-10-31,98.85,99.085,98.39,99.015,49954.0
2022-11-01,98.945,100.585,98.945,100.585,38881.0
2022-11-02,100.68,101.115,100.66,100.885,55120.0
2022-11-03,99.05,99.05,98.32,98.9,84151.0
2022-11-04,98.53,99.395,98.45,99.36,42973.0
2022-11-07,100.205,100.245,99.71,100.135,61630.0
2022-11-08,100.6,100.62,100.22,100.465,53700.0
2022-11-09,100.88,101.295,100.88,101.05,46709.0
2022-11-10,100.705,100.88,100.42,100.56,39908.0
2022-11-11,103.255,103.595,102.935,103.29,615921.0
2022-11-14,103.8,103.965,103.2,103.2,51361.0
2022-11-15,103.175,103.22,102.805,103.15,34934.0
2022-11-16,103.055,103.14,102.62,102.96,58851.0
2022-11-17,103.385,103.41,103.055,103.325,86675.0
2022-11-18,103.325,103.755,103.325,103.54,41005.0
2022-11-21,103.825,103.975,103.265,103.35,55762.0
2022-11-22,103.845,104.12,103.75,103.965,35731.0
2022-11-23,104.765,104.895,104.475,104.605,53585.0
2022-11-24,104.98,105.16,104.805,104.805,34024.0
2022-11-25,104.98,105.215,104.895,105.005,34236.0
2022-11-28,104.805,104.875,104.45,104.65,43243.0
2022-11-29,104.51,104.995,104.245,104.995,54327.0
2022-11-30,104.815,105.56,104.485,105.355,107327.0
2022-12-01,106.785,107.08,106.195,106.325,116277.0
2022-12-02,106.055,106.17,105.525,105.69,87088.0
2022-12-05,105.805,106.34,105.68,106.01,50304.0
2022-12-06,105.415,105.94,105.415,105.515,37242.0
2022-12-07,104.7,105.065,104.495,104.6,44556.0
2022-12-08,104.46,104.53,103.74,103.8,46691.0
2022-12-09,104.285,104.475,103.955,104.365,26943.0
2022-12-12,103.99,104.015,103.565,103.955,28905.0
2022-12-13,104.47,104.67,104.085,104.175,70035.0
2022-12-14,104.865,105.015,104.305,104.945,130711.0
2022-12-15,104.39,104.78,104.12,104.25,85973.0
2022-12-16,103.22,103.975,102.975,103.455,65832.0
2022-12-19,103.045,103.495,102.915,103.21,116616.0
2022-12-20,103.15,103.15,101.545,101.7,55611.0
2022-12-21,102.63,103.375,102.56,102.89,141359.0
2022-12-22,103.505,103.725,103.435,103.515,31872.0
2022-12-23,102.82,102.83,102.215,102.795,34651.0
2022-12-28,102.96,103.105,102.265,102.45,59016.0
2022-12-29,102.19,102.19,101.33,101.7,77406.0
2022-12-30,102.31,102.46,102.02,102.285,25395.0
2023-01-03,102.93,102.93,100.325,100.92,113095.0
2023-01-04,101.62,102.57,101.475,102.475,44369.0
2023-01-05,102.835,103.21,102.475,102.675,34458.0
2023-01-06,102.615,103.415,102.605,103.35,24897.0
2023-01-09,104.115,104.43,103.845,103.92,27675.0
2023-01-10,103.79,103.915,103.5,103.51,57686.0
2023-01-11,104.105,104.695,104.0,104.555,35889.0
2023-01-12,105.465,105.95,105.16,105.82,76231.0
2023-01-13,106.25,106.96,106.25,106.465,43995.0
2023-01-16,107.08,107.52,106.95,107.4,55092.0
2023-01-17,106.985,107.565,106.95,107.3,62110.0
2023-01-18,107.485,107.695,107.185,107.415,287597.0
2023-01-19,107.32,108.125,107.22,108.08,50266.0
2023-01-20,108.155,108.4,107.915,108.295,34365.0
2023-01-23,108.515,108.62,108.055,108.33,57091.0
2023-01-24,108.66,108.97,108.37,108.88,203755.0
2023-01-25,109.17,109.17,108.275,108.59,148757.0
2023-01-27,109.065,109.125,108.715,108.855,103592.0
2023-01-30,109.09,109.125,108.62,108.8,46678.0
2023-01-31,108.855,109.24,108.485,108.705,45453.0
2023-02-01,109.345,109.59,108.925,109.05,30910.0
2023-02-02,109.625,109.735,109.1,109.195,56860.0
2023-02-03,109.425,109.98,109.065,109.88,47732.0
2023-02-06,109.84,110.02,109.495,109.625,59892.0
2023-02-07,109.46,109.795,108.95,108.995,53574.0
2023-02-08,109.285,109.505,109.265,109.415,67203.0
2023-02-09,108.95,109.31,108.785,108.88,36070.0
2023-02-10,108.365,108.505,107.96,107.995,42262.0
2023-02-13,107.995,108.01,107.625,107.76,79397.0
2023-02-14,108.485,108.75,107.975,108.005,31493.0
2023-02-15,107.865,107.915,106.635,106.94,36113.0
2023-02-16,107.52,107.975,107.08,107.76,43199.0
2023-02-17,107.365,107.425,106.845,106.89,48041.0
2023-02-20,106.995,107.045,106.68,106.95,32785.0
2023-02-21,106.345,106.87,106.16,106.775,50880.0
2023-02-22,106.15,106.73,105.905,106.505,37890.0
2023-02-23,106.355,106.53,106.205,106.275,70062.0
2023-02-24,106.185,106.715,106.145,106.53,52012.0
2023-02-27,105.66,105.915,105.02,105.46,56188.0
2023-02-28,105.895,106.275,105.88,105.995,39940.0
2023-03-01,105.53,106.23,105.38,105.96,72803.0
2023-03-02,106.055,106.46,105.86,106.035,187525.0
2023-03-03,106.58,106.635,106.285,106.465,36555.0
2023-03-06,107.33,107.47,107.065,107.18,52353.0
2023-03-07,107.045,107.96,106.9,107.785,84552.0
2023-03-08,107.115,107.365,106.86,107.205,54191.0
2023-03-09,107.83,107.96,107.52,107.725,32282.0
2023-03-10,106.615,106.615,105.07,105.24,97434.0
2023-03-13,105.125,105.23,104.14,104.65,72039.0
2023-03-14,103.42,103.63,102.34,103.09,119398.0
2023-03-15,104.1,104.1,103.395,104.045,61423.0
2023-03-16,102.22,102.825,101.805,102.7,91165.0
2023-03-17,102.955,103.105,102.43,103.09,46799.0
2023-03-20,102.195,102.835,101.62,101.695,91665.0
2023-03-21,102.52,103.06,102.475,102.57,110759.0
2023-03-22,103.615,103.67,103.35,103.43,95971.0
2023-03-23,102.77,102.905,102.465,102.72,86892.0
2023-03-24,102.115,102.57,102.015,102.545,47272.0
2023-03-27,102.86,103.035,102.605,102.66,68442.0
2023-03-28,103.195,103.86,103.195,103.685,43764.0
2023-03-29,103.395,103.92,103.275,103.92,44923.0
2023-03-30,104.755,105.03,104.675,104.94,76241.0
2023-03-31,105.63,105.945,105.545,105.73,173606.0
2023-04-03,106.735,107.225,106.665,106.825,74401.0
2023-04-04,106.87,107.11,106.745,107.065,59080.0
2023-04-05,107.01,107.445,106.915,107.055,71212.0
2023-04-06,107.11,107.215,106.54,106.745,63995.0
2023-04-11,107.555,108.355,107.555,108.15,52839.0
2023-04-12,108.835,109.085,108.585,108.665,54502.0
2023-04-13,108.505,108.675,108.185,108.3,46856.0
2023-04-14,108.47,108.95,108.195,108.93,36181.0
2023-04-17,109.215,109.385,109.05,109.21,37670.0
2023-04-18,108.825,108.995,108.565,108.81,51919.0
2023-04-19,108.845,109.13,108.78,108.96,63294.0
2023-04-20,108.97,109.225,108.71,108.96,51005.0
2023-04-21,108.325,108.665,108.205,108.415,44390.0
2023-04-24,108.285,108.485,108.15,108.32,54823.0
2023-04-26,108.035,108.37,107.76,108.275,48132.0
2023-04-27,108.005,108.035,107.6,107.89,84905.0
2023-04-28,108.435,108.565,107.955,108.205,44338.0
2023-05-01,108.745,109.12,108.525,108.525,34370.0
2023-05-02,108.245,108.485,107.27,107.545,84260.0
2023-05-03,106.735,106.735,105.91,106.435,77098.0
2023-05-04,105.66,106.495,105.615,106.405,46212.0
2023-05-05,106.21,106.815,106.04,106.76,66508.0
2023-05-08,107.885,107.89,107.305,107.685,70840.0
2023-05-09,107.465,107.525,107.125,107.465,43920.0
2023-05-10,107.155,107.525,107.09,107.33,48887.0
2023-05-11,107.51,107.545,107.18,107.48,62698.0
2023-05-12,107.365,107.625,107.28,107.625,41470.0
2023-05-15,107.715,107.955,107.475,107.91,43397.0
2023-05-16,108.025,108.025,107.455,107.5,72032.0
2023-05-17,106.86,107.1,106.335,106.93,45229.0
2023-05-18,107.625,107.82,107.34,107.465,49798.0
2023-05-19,107.875,108.355,107.82,108.15,44015.0
2023-05-22,108.165,108.245,107.685,107.92,68882.0
2023-05-23,108.15,108.3,107.845,107.845,44436.0
2023-05-24,107.44,107.555,107.1,107.125,40915.0
2023-05-25,106.54,106.6,105.9,106.05,47024.0
2023-05-26,105.83,106.29,105.83,106.29,51233.0
2023-05-29,107.6,107.83,107.27,107.27,44952.0
2023-05-30,107.125,107.395,107.055,107.135,48131.0
2023-05-31,106.62,106.655,105.355,105.355,137688.0
2023-06-01,105.375,105.95,105.135,105.685,63052.0
2023-06-02,106.345,106.47,105.87,106.165,79197.0
2023-06-05,107.43,107.49,107.1,107.2,66854.0
2023-06-06,106.675,106.755,105.87,105.925,89517.0
2023-06-07,106.315,106.395,105.79,105.79,116490.0
2023-06-08,105.72,105.82,105.375,105.465,97053.0
2023-06-09,105.58,105.97,105.58,105.82,46065.0
2023-06-13,105.775,106.085,105.535,106.085,58941.0
2023-06-14,106.645,106.665,106.245,106.45,38887.0
2023-06-15,106.825,106.905,106.47,106.675,96336.0
2023-06-16,107.03,107.97,107.03,107.84,66254.0
2023-06-19,108.085,108.56,108.015,108.37,155078.0
2023-06-20,108.64,109.545,108.585,109.37,75135.0
2023-06-21,109.225,109.245,108.71,108.71,74896.0
2023-06-22,108.46,108.515,106.77,106.905,79421.0
2023-06-23,106.585,106.735,105.31,105.5,118921.0
2023-06-26,105.27,105.365,104.805,105.15,247613.0
2023-06-27,105.58,105.89,105.445,105.81,114669.0
2023-06-28,106.05,107.235,106.05,106.965,136463.0
2023-06-29,107.045,107.535,106.93,107.11,59822.0
2023-06-30,107.16,107.305,106.615,107.205,92159.0
2023-07-03,107.595,108.125,107.33,108.02,62255.0
2023-07-04,108.055,108.69,107.83,108.52,63189.0
2023-07-05,108.295,108.555,108.03,108.125,73880.0
2023-07-06,107.435,107.46,106.52,106.765,83828.0
2023-07-07,105.32,105.32,104.725,105.015,114302.0
2023-07-10,105.435,105.59,104.33,104.465,109860.0
2023-07-11,105.275,105.83,105.24,105.795,53096.0
2023-07-12,106.545,106.72,106.305,106.45,54373.0
2023-07-13,107.5,108.235,107.5,108.035,158120.0
2023-07-14,108.505,109.04,108.315,108.9,59394.0
2023-07-17,108.855,108.945,108.55,108.81,71821.0
2023-07-18,108.575,108.675,108.26,108.575,86079.0
2023-07-19,109.23,109.38,109.025,109.205,53802.0
2023-07-20,109.285,110.1,109.185,109.265,56563.0
2023-07-21,109.095,109.12,108.645,109.085,82495.0
2023-07-24,109.375,109.42,108.96,108.96,77335.0
2023-07-25,109.4,109.56,109.12,109.42,62864.0
2023-07-26,109.75,110.675,109.41,110.395,100028.0
2023-07-27,110.46,111.445,110.385,111.22,71765.0
2023-07-28,110.555,110.63,109.67,110.405,95027.0
2023-07-31,110.565,110.845,109.895,110.43,56961.0
2023-08-01,110.8,111.4,110.675,111.085,113845.0
2023-08-02,110.395,110.52,109.445,109.615,138600.0
2023-08-03,108.925,109.22,108.605,108.765,145432.0
2023-08-04,108.86,109.195,108.53,109.195,81857.0
2023-08-07,108.905,109.16,108.745,108.97,54532.0
2023-08-08,109.185,109.445,108.905,108.905,28225.0
2023-08-09,108.825,109.465,108.755,109.445,141764.0
2023-08-10,109.545,109.715,109.175,109.715,53096.0
2023-08-11,109.5,109.795,109.295,109.49,54044.0
2023-08-14,108.905,109.31,108.235,108.595,86174.0
2023-08-15,108.595,109.3,108.52,108.87,133060.0
2023-08-16,107.955,107.955,107.335,107.535,123335.0
2023-08-17,106.89,107.07,106.16,106.765,145294.0
2023-08-18,106.585,107.155,106.495,106.89,70106.0
2023-08-21,106.79,106.85,106.415,106.415,63137.0
2023-08-22,106.285,106.565,106.035,106.475,92148.0
2023-08-23,106.34,107.275,106.285,106.915,65203.0
2023-08-24,107.375,107.68,107.14,107.455,504904.0
2023-08-25,106.19,106.555,106.1,106.45,74585.0
2023-08-28,107.06,107.23,106.88,107.195,70577.0
2023-08-29,107.345,107.955,107.29,107.955,127867.0
2023-08-30,108.63,109.705,108.63,109.365,92540.0
2023-08-31,109.435,109.75,109.435,109.625,49887.0
2023-09-01,109.345,109.47,109.165,109.31,67460.0
2023-09-04,109.86,110.385,109.83,110.055,140799.0
2023-09-05,109.615,109.955,109.31,109.955,89141.0
2023-09-06,109.76,109.84,109.095,109.21,96989.0
2023-09-07,108.7,108.79,107.99,108.235,75801.0
2023-09-08,108.325,108.36,107.65,108.035,61346.0
2023-09-11,108.035,108.655,107.725,108.655,76002.0
2023-09-12,108.7,108.86,108.065,108.815,72935.0
2023-09-13,108.585,108.64,107.855,108.07,52305.0
2023-09-14,108.115,108.815,107.975,108.64,64687.0
2023-09-15,110.055,110.645,110.02,110.02,69807.0
2023-09-18,109.685,109.805,109.15,109.275,92700.0
2023-09-19,108.995,109.04,108.665,108.81,98117.0
2023-09-20,108.44,108.475,108.045,108.235,61054.0
2023-09-21,107.85,107.875,106.675,106.825,85859.0
2023-09-22,105.29,106.81,105.075,106.81,121053.0
2023-09-25,106.54,106.96,106.1,106.96,41369.0
2023-09-26,106.725,106.725,106.155,106.45,97983.0
2023-09-27,105.855,106.27,105.81,106.155,177926.0
2023-09-28,106.1,106.62,105.865,106.16,106388.0
2023-09-29,106.75,106.805,106.345,106.565,162077.0
2023-10-02,106.975,107.185,106.6,106.91,83276.0
2023-10-03,105.345,106.18,104.995,105.49,184141.0
2023-10-04,104.97,105.18,104.465,104.78,215306.0
2023-10-05,105.015,105.49,104.675,105.375,122714.0
2023-10-06,105.42,106.095,105.265,105.775,47731.0
2023-10-09,106.085,106.445,105.975,105.985,118589.0
2023-10-10,106.57,107.35,106.57,107.105,94360.0
2023-10-11,107.55,108.925,107.425,107.825,186939.0
2023-10-12,108.065,108.19,107.825,107.855,62691.0
2023-10-13,107.05,107.58,106.655,107.12,109407.0
2023-10-16,106.92,107.085,106.725,106.835,198538.0
2023-10-17,107.495,107.97,107.24,107.275,54295.0
2023-10-18,107.44,107.635,107.065,107.54,191076.0
2023-10-19,106.195,106.425,105.63,106.08,100041.0
2023-10-20,105.045,105.16,104.575,104.96,150284.0
2023-10-23,104.075,104.3,103.87,104.09,168668.0
2023-10-24,104.155,104.605,103.955,104.23,129807.0
2023-10-25,104.725,104.84,103.89,104.21,168993.0
2023-10-26,103.845,103.845,103.065,103.46,138353.0
2023-10-27,103.76,104.145,103.735,103.855,117123.0
2023-10-30,103.11,103.43,102.62,103.03,124505.0
2023-10-31,103.35,103.625,102.91,103.04,134745.0
2023-11-01,103.535,104.02,103.32,104.02,148500.0
2023-11-02,104.725,105.445,104.725,104.95,132393.0
2023-11-03,106.215,106.38,105.905,106.18,95460.0
2023-11-06,106.47,106.665,106.345,106.445,123666.0
2023-11-07,106.26,106.405,105.765,106.18,118811.0
2023-11-08,106.205,106.535,106.17,106.4,186107.0
2023-11-09,106.81,107.395,106.81,106.93,141340.0
2023-11-10,106.83,106.83,106.16,106.405,101104.0
2023-11-13,106.555,106.665,105.985,106.015,116636.0
2023-11-14,106.965,107.14,106.68,107.02,98097.0
2023-11-15,108.76,108.915,108.285,108.475,98795.0
2023-11-16,108.67,108.74,107.77,107.79,94100.0
2023-11-17,108.09,108.09,107.58,107.79,118599.0
2023-11-20,107.855,108.185,107.76,107.945,96793.0
2023-11-21,108.255,108.41,108.01,108.31,99553.0
2023-11-22,108.19,108.465,107.97,108.175,163076.0
2023-11-23,107.78,107.9,107.495,107.515,62388.0
2023-11-24,107.65,108.1,107.605,107.735,38774.0
2023-11-27,107.86,107.965,106.89,106.89,91311.0
2023-11-28,106.985,107.835,106.985,107.275,40303.0
2023-11-29,107.47,107.89,107.44,107.535,116184.0
2023-11-30,107.65,108.265,107.33,108.265,53967.0
2023-12-01,107.97,108.175,107.615,108.175,68717.0
2023-12-04,109.07,109.565,108.825,108.925,116956.0
2023-12-05,108.4,108.43,107.625,107.88,71928.0
2023-12-06,108.21,110.015,108.155,109.93,105358.0
2023-12-07,109.535,109.785,109.365,109.61,125029.0
2023-12-08,109.18,110.025,109.18,110.025,52434.0
2023-12-11,110.16,110.58,109.97,110.05,85389.0
2023-12-12,110.195,110.755,110.04,110.635,49922.0
2023-12-13,110.62,111.26,110.62,111.04,79904.0
2023-12-14,112.605,112.935,112.505,112.89,143646.0
2023-12-15,113.575,114.14,113.355,113.73,80469.0
2023-12-18,113.265,113.84,113.2,113.555,89452.0
2023-12-19,113.71,114.625,113.63,114.555,66487.0
2023-12-20,114.995,115.48,114.995,115.265,62331.0
2023-12-21,114.82,115.275,114.555,114.725,127419.0
2023-12-22,114.855,115.055,114.665,114.7,45107.0
2023-12-27,115.625,116.19,115.495,115.65,60040.0
2023-12-28,116.2,116.63,116.065,116.63,43478.0
2023-12-29,116.275,116.425,116.015,116.185,33174.0
2024-01-02,116.335,117.17,116.3,117.04,38109.0
2024-01-03,115.965,116.085,115.41,115.44,72609.0
2024-01-04,115.17,115.3,114.81,115.03,59685.0
2024-01-05,115.05,115.365,114.94,114.94,66231.0
2024-01-08,114.69,115.255,114.27,114.365,39545.0
2024-01-09,115.41,115.81,115.41,115.455,45795.0
2024-01-10,115.225,115.43,114.65,114.65,54543.0
2024-01-11,115.215,115.455,114.995,115.3,41717.0
2024-01-12,114.845,115.27,114.715,114.94,46254.0
2024-01-15,115.075,115.3,114.855,115.18,51163.0
2024-01-16,114.585,114.635,113.68,113.855,77674.0
2024-01-17,113.865,113.94,113.225,113.485,72179.0
2024-01-18,112.745,113.225,112.405,112.82,62269.0
2024-01-19,113.865,114.4,113.755,114.005,86189.0
2024-01-22,114.375,114.975,114.375,114.735,124359.0
2024-01-23,114.8,115.695,114.8,115.44,99883.0
2024-01-24,115.965,116.01,115.205,115.51,58652.0
2024-01-25,115.865,116.15,115.595,116.075,73152.0
2024-01-29,116.215,116.565,116.075,116.42,114885.0
2024-01-30,116.99,117.27,116.565,116.77,84081.0
2024-01-31,116.685,118.035,116.325,117.915,125429.0
2024-02-01,117.02,117.175,116.455,116.55,87224.0
2024-02-02,117.14,118.37,117.14,118.22,95756.0
2024-02-05,117.37,117.37,116.585,117.11,74092.0
2024-02-06,116.595,116.64,115.735,116.455,268320.0
2024-02-07,117.105,117.455,116.815,116.965,82446.0
2024-02-08,117.475,117.725,117.095,117.38,37018.0
2024-02-09,117.455,117.62,117.195,117.445,48009.0
2024-02-12,117.205,117.325,116.87,116.945,89658.0
2024-02-13,117.335,117.36,116.735,116.805,112870.0
2024-02-14,115.17,115.93,115.06,115.93,171453.0
2024-02-15,116.685,117.12,116.605,116.77,133524.0
2024-02-16,118.23,118.23,117.28,117.64,118043.0
2024-02-19,117.685,118.02,117.6,117.695,159557.0
2024-02-20,117.725,117.91,117.325,117.73,113722.0
2024-02-21,117.17,117.575,116.78,117.105,72113.0
2024-02-22,117.14,117.355,116.845,117.26,58165.0
2024-02-23,118.0,118.045,117.585,117.705,96613.0
2024-02-26,118.16,118.455,117.725,117.915,134729.0
2024-02-27,117.825,118.16,117.335,118.16,63853.0
2024-02-28,118.64,118.695,117.89,118.28,111426.0
2024-02-29,118.11,118.925,117.86,118.815,52966.0
2024-03-01,118.96,119.675,118.915,119.645,86602.0
2024-03-04,119.795,120.08,119.425,119.515,180335.0
2024-03-05,119.565,119.75,119.205,119.425,74122.0
2024-03-06,119.185,119.75,119.055,119.685,127559.0
2024-03-07,120.435,120.675,120.12,120.6,102168.0
2024-03-08,121.285,122.015,121.185,121.86,107046.0
2024-03-11,120.935,120.935,119.59,119.72,58302.0
2024-03-12,119.815,120.21,119.7,119.765,56756.0
2024-03-13,120.08,120.32,119.895,120.08,55953.0
2024-03-14,120.37,120.435,119.695,119.86,59127.0
2024-03-15,118.825,119.12,117.955,119.12,198453.0
2024-03-18,119.0,119.415,118.77,119.35,79302.0
2024-03-19,119.425,119.83,119.155,119.76,124985.0
2024-03-20,119.97,120.295,119.555,119.58,65816.0
2024-03-21,120.635,121.11,120.055,121.035,91701.0
2024-03-22,120.98,121.0,120.315,120.73,56678.0
2024-03-25,120.99,122.015,120.99,121.505,98877.0
2024-03-26,121.185,121.525,120.915,121.09,71215.0
2024-03-27,120.83,121.62,120.765,121.62,107299.0
2024-03-28,122.485,122.95,122.485,122.8,151672.0
2024-04-02,122.99,123.56,122.705,123.09,119753.0
2024-04-03,122.605,122.605,121.33,121.52,68464.0
2024-04-04,122.19,122.425,121.985,122.11,141038.0
2024-04-05,121.16,121.63,120.865,121.34,163074.0
2024-04-08,121.82,121.865,121.385,121.63,83837.0
2024-04-09,122.24,122.35,122.05,122.165,87114.0
2024-04-10,122.585,122.925,122.49,122.565,42339.0
2024-04-11,121.305,122.1,121.04,121.91,60232.0
2024-04-12,121.52,121.715,121.16,121.535,297123.0
2024-04-15,120.975,121.19,120.74,121.02,70999.0
2024-04-16,119.99,120.075,118.41,118.895,158062.0
2024-04-17,118.905,119.29,118.625,118.795,50751.0
2024-04-18,119.225,119.615,119.16,119.335,71951.0
2024-04-19,118.465,118.485,117.015,118.14,121938.0
2024-04-22,119.215,119.99,119.12,119.41,106228.0
2024-04-23,119.925,120.215,119.85,119.99,71439.0
2024-04-24,120.63,120.675,119.945,120.02,107513.0
2024-04-26,118.315,118.635,118.11,118.345,78466.0
2024-04-29,119.205,119.475,118.84,119.245,85848.0
2024-04-30,119.28,119.685,119.1,119.685,38438.0
2024-05-01,118.335,118.69,117.98,118.23,72706.0
2024-05-02,118.295,118.945,118.205,118.515,115080.0
2024-05-03,119.0,119.355,118.84,119.175,50644.0
2024-05-06,119.71,120.02,119.45,119.955,68449.0
2024-05-07,120.695,121.825,120.5,121.825,315091.0
2024-05-08,122.2,122.22,121.78,121.895,50703.0
2024-05-09,121.845,121.845,120.79,120.845,75384.0
2024-05-10,121.285,121.61,121.095,121.275,41661.0
2024-05-13,121.16,121.46,121.095,121.435,53300.0
2024-05-14,121.395,121.47,120.975,121.105,45296.0
2024-05-15,121.825,122.08,121.605,121.605,63783.0
2024-05-16,122.765,123.88,122.755,123.57,75436.0
2024-05-17,122.915,123.13,122.39,122.415,71612.0
2024-05-20,123.1,123.455,122.905,123.29,44804.0
2024-05-21,123.165,123.24,122.895,123.08,64428.0
2024-05-22,123.365,123.56,123.045,123.045,79028.0
2024-05-23,121.985,122.63,121.725,122.455,42700.0
2024-05-24,121.145,121.47,120.975,121.2,98064.0
2024-05-27,121.79,122.26,121.79,122.22,56106.0
2024-05-28,122.295,122.455,121.82,121.825,50208.0
2024-05-29,120.88,120.995,120.105,120.225,164945.0
2024-05-30,119.29,119.76,119.175,119.59,65204.0
2024-05-31,120.5,120.79,120.105,120.78,68255.0
2024-06-03,121.695,122.045,121.63,121.745,67418.0
2024-06-04,121.52,121.875,121.37,121.47,87430.0
2024-06-05,121.49,121.985,121.49,121.81,59370.0
2024-06-06,122.68,123.0,122.51,122.705,92156.0
2024-06-07,123.055,123.38,122.905,123.355,131802.0
2024-06-11,122.23,122.24,121.34,121.67,113063.0
2024-06-12,121.17,121.295,120.825,121.06,103121.0
2024-06-13,122.145,122.165,121.535,121.62,109432.0
2024-06-14,121.555,121.605,121.095,121.21,64353.0
2024-06-17,121.095,121.32,120.835,120.865,76768.0
2024-06-18,121.455,122.125,121.405,121.95,97749.0
2024-06-19,122.07,122.22,121.705,121.855,44625.0
2024-06-20,121.845,121.97,121.695,121.93,100632.0
2024-06-21,122.35,122.56,121.725,122.34,72989.0
2024-06-24,122.21,122.325,121.38,121.385,67248.0
2024-06-25,122.4,123.015,122.08,123.015,79850.0
2024-06-26,122.445,122.475,121.66,122.11,81527.0
2024-06-27,120.76,121.91,120.265,121.91,273802.0
2024-06-28,122.515,122.925,122.025,122.025,143618.0
2024-07-01,121.455,121.975,121.36,121.975,96620.0
2024-07-02,121.88,121.975,121.22,121.455,130902.0
2024-07-03,121.68,121.915,121.51,121.755,64366.0
2024-07-04,123.05,123.295,122.965,123.275,100392.0
2024-07-05,123.02,123.295,122.9,123.105,114019.0
2024-07-08,122.87,122.945,122.115,122.16,46919.0
2024-07-09,122.85,123.255,122.775,123.105,102684.0
2024-07-10,122.51,123.07,122.4,122.975,57100.0
2024-07-11,124.38,124.455,123.945,124.145,69425.0
2024-07-12,124.775,125.42,124.765,125.2,96405.0
2024-07-15,126.22,126.495,125.935,126.185,58294.0
2024-07-16,126.285,126.38,125.88,125.88,58934.0
2024-07-17,126.7,127.27,126.41,126.86,54249.0
2024-07-18,126.71,127.015,126.335,126.39,464011.0
2024-07-19,124.975,125.445,124.625,125.445,151971.0
2024-07-22,124.605,124.785,124.335,124.775,108171.0
2024-07-23,125.485,125.815,125.36,125.55,67880.0
2024-07-24,125.05,125.445,124.975,125.275,85222.0
2024-07-25,124.155,124.35,123.69,123.69,90756.0
2024-07-26,124.57,124.945,124.41,124.645,73164.0
2024-07-29,125.58,125.91,125.58,125.685,44722.0
2024-07-30,124.52,125.175,124.265,125.145,92851.0
2024-07-31,125.635,127.355,125.635,127.355,147964.0
2024-08-01,128.23,128.335,127.75,127.75,79016.0
2024-08-02,125.22,125.39,124.59,124.86,155592.0
2024-08-05,122.495,122.495,120.115,120.425,296353.0
2024-08-06,120.095,121.39,119.805,120.955,178916.0
2024-08-07,120.265,121.785,120.2,121.22,133803.0
2024-08-08,120.49,121.265,120.265,120.71,116744.0
2024-08-09,122.38,122.74,121.55,122.445,153657.0
2024-08-12,123.325,123.39,122.915,123.03,114106.0
2024-08-13,123.02,123.35,122.835,123.115,82541.0
2024-08-14,124.095,124.58,123.58,123.605,88601.0
2024-08-15,124.135,124.465,123.71,123.89,100026.0
2024-08-16,125.345,125.7,125.06,125.39,89945.0
2024-08-19,125.335,125.89,125.275,125.7,96804.0
2024-08-20,126.39,126.475,125.795,125.955,67022.0
2024-08-21,125.59,126.345,125.485,126.27,166992.0
2024-08-22,126.7,126.89,126.58,126.71,77250.0
2024-08-23,126.25,126.685,126.115,126.6,62625.0
2024-08-26,127.275,127.76,127.125,127.625,88767.0
2024-08-27,127.75,128.03,127.305,127.43,35552.0
2024-08-28,127.005,127.38,126.53,127.36,136482.0
2024-08-29,126.795,127.27,126.7,127.155,92227.0
2024-08-30,127.815,127.9,127.59,127.9,46955.0
2024-09-02,127.39,128.335,127.165,128.195,88421.0
2024-09-03,128.04,128.39,127.845,128.27,81079.0
2024-09-04,126.635,126.845,125.635,125.945,95841.0
2024-09-05,126.26,126.87,126.26,126.435,115864.0
2024-09-06,126.635,127.4,126.615,127.025,106230.0
2024-09-09,125.435,126.945,125.41,126.655,67188.0
2024-09-10,127.76,127.91,127.2,127.26,145749.0
2024-09-11,127.36,127.41,126.505,126.795,54564.0
2024-09-12,127.78,128.665,127.78,128.615,49135.0
2024-09-13,129.345,129.71,128.835,128.975,57258.0
2024-09-16,129.57,129.73,129.26,129.26,51224.0
2024-09-17,129.89,129.95,129.505,129.625,91745.0
2024-09-18,129.27,129.845,129.205,129.635,56586.0
2024-09-19,129.93,130.865,129.515,130.42,109464.0
2024-09-20,131.05,131.375,130.41,130.505,63853.0
2024-09-23,129.73,130.23,129.475,129.89,80884.0
2024-09-24,129.93,130.21,129.195,129.74,166655.0
2024-09-25,130.28,130.43,129.21,129.28,78433.0
2024-09-26,130.08,130.76,130.08,130.705,81907.0
2024-09-27,130.88,131.015,130.61,130.78,82687.0
2024-09-30,131.425,131.905,131.265,131.61,105229.0
2024-10-01,131.64,131.67,130.72,131.045,133328.0
2024-10-02,130.625,131.15,130.58,130.845,149019.0
2024-10-03,131.325,131.325,130.715,130.97,113775.0
2024-10-04,130.275,130.275,129.49,130.045,107647.0
2024-10-07,130.445,131.035,129.985,130.98,59763.0
2024-10-08,130.6,131.275,130.35,130.54,118360.0
2024-10-09,131.045,131.36,130.51,130.685,59077.0
2024-10-10,131.255,131.64,130.98,131.24,73113.0
2024-10-11,131.065,131.355,130.915,131.16,72490.0
2024-10-14,131.67,132.04,131.355,131.6,103351.0
2024-10-15,132.46,133.055,132.44,132.87,100544.0
2024-10-16,132.335,132.72,132.105,132.325,85718.0
2024-10-17,133.5,133.96,133.045,133.215,71734.0
2024-10-18,132.965,133.045,131.905,132.23,142311.0
2024-10-21,133.045,133.49,133.005,133.34,139327.0
2024-10-22,132.28,132.28,130.95,131.035,257052.0
2024-10-23,131.42,131.505,130.905,131.19,100527.0
2024-10-24,131.035,131.765,130.73,131.14,95583.0
2024-10-25,131.36,131.81,131.16,131.19,74406.0
2024-10-28,131.465,131.475,131.02,131.36,104789.0
2024-10-29,131.895,132.185,131.67,131.67,77462.0
2024-10-30,131.79,131.79,130.425,130.61,92807.0
2024-10-31,130.465,130.655,129.755,130.1,109828.0
2024-11-01,129.165,129.615,128.695,129.575,117022.0
2024-11-04,130.235,130.625,129.815,130.35,87985.0
2024-11-05,130.065,130.08,129.53,129.825,118516.0
2024-11-06,130.8,131.37,130.55,130.94,86715.0
2024-11-07,131.715,131.715,130.195,131.41,72671.0
2024-11-08,132.755,132.92,132.395,132.575,56320.0
2024-11-11,132.0,132.325,131.765,132.03,67732.0
2024-11-12,131.985,132.155,131.485,132.04,144305.0
2024-11-13,130.885,131.21,130.31,131.17,139700.0
2024-11-14,131.675,131.955,131.44,131.79,65668.0
2024-11-15,132.29,132.745,132.03,132.605,63043.0
2024-11-18,132.165,133.255,131.955,133.015,60740.0
2024-11-19,132.91,135.27,132.89,134.095,104708.0
2024-11-20,133.835,133.94,133.175,133.265,112290.0
2024-11-21,133.685,133.96,133.035,133.245,61971.0
2024-11-22,134.115,134.77,134.075,134.38,98349.0
2024-11-25,135.735,135.735,134.79,134.79,123492.0
2024-11-26,135.375,135.395,133.73,133.825,118882.0
2024-11-27,134.515,135.04,134.36,134.56,121335.0
2024-11-28,135.175,135.775,135.165,135.185,128174.0
2024-11-29,134.82,135.06,134.34,135.06,59587.0
2024-12-02,135.525,135.64,135.105,135.26,108180.0
2024-12-03,136.015,136.36,135.995,136.025,101395.0
2024-12-04,135.725,135.725,134.925,135.5,121110.0
2024-12-05,135.88,136.05,135.615,135.68,143975.0
2024-12-06,135.47,135.47,134.78,134.79,317095.0
2024-12-09,134.38,134.82,134.055,134.82,95467.0
2024-12-10,135.06,135.175,133.905,134.43,126201.0
2024-12-11,134.23,134.295,133.655,133.78,73175.0
2024-12-12,134.455,134.455,133.35,133.485,98324.0
2024-12-13,132.555,133.025,132.195,132.91,100298.0
2024-12-16,132.815,132.815,132.01,132.175,59070.0
2024-12-17,131.975,133.475,131.78,133.245,170687.0
2024-12-18,133.54,133.72,132.88,133.045,288931.0
2024-12-19,130.645,130.915,130.1,130.895,248984.0
2024-12-20,130.35,130.405,128.955,129.215,180595.0
2024-12-23,129.97,131.41,129.87,131.41,97825.0
2024-12-24,131.57,131.79,131.265,131.695,32588.0
2024-12-27,131.82,132.71,131.735,132.345,75400.0
2024-12-30,132.07,132.25,131.325,132.05,155795.0
2024-12-31,131.435,131.6,130.95,130.95,37857.0
2025-01-02,131.295,132.04,131.16,132.0,50074.0
2025-01-03,131.97,133.015,131.93,132.825,59994.0
2025-01-06,133.43,133.49,132.675,132.86,88873.0
2025-01-07,133.23,133.53,132.94,133.27,60561.0
2025-01-08,132.975,134.78,132.805,134.38,63970.0
2025-01-09,133.715,133.975,133.405,133.975,83813.0
2025-01-10,134.14,134.555,132.95,133.45,68549.0
2025-01-13,132.27,132.495,131.285,131.805,149549.0
2025-01-14,132.62,132.825,131.905,132.36,47977.0
2025-01-15,132.67,132.95,132.115,132.115,123001.0
2025-01-16,134.215,134.35,133.79,133.905,107033.0
2025-01-17,134.185,134.315,133.58,133.725,57290.0
2025-01-20,134.15,134.485,133.945,134.325,118656.0
2025-01-21,135.095,136.025,134.43,135.115,108285.0
2025-01-22,135.6,136.075,135.465,135.66,132617.0
2025-01-23,135.39,135.39,134.64,134.72,157816.0
2025-01-24,135.89,135.89,135.125,135.3,66749.0
2025-01-28,135.3,135.65,135.01,135.125,47553.0
2025-01-29,135.535,136.52,135.515,135.98,47240.0
2025-01-30,136.25,137.06,135.98,136.685,70071.0
2025-01-31,137.245,137.875,136.965,137.355,64407.0
2025-02-03,134.545,135.165,134.285,134.78,224405.0
2025-02-04,136.15,136.15,134.72,134.72,122024.0
2025-02-05,135.465,135.815,135.35,135.415,80318.0
2025-02-06,136.48,137.12,136.385,136.965,58847.0
2025-02-07,136.77,137.295,136.625,136.915,56266.0
2025-02-10,135.725,136.705,135.695,136.375,50800.0
2025-02-11,136.79,136.965,136.435,136.54,65711.0
2025-02-12,136.6,137.255,136.24,137.245,62726.0
2025-02-13,137.345,138.01,137.345,137.4,99475.0
2025-02-14,138.715,138.845,137.71,137.76,73642.0
2025-02-17,138.415,138.9,136.52,137.215,247176.0
2025-02-18,137.285,137.545,136.28,136.47,207363.0
2025-02-19,136.16,136.335,135.135,135.58,268728.0
2025-02-20,135.02,135.02,133.565,134.11,146052.0
2025-02-21,134.605,134.71,133.635,133.725,175959.0
2025-02-24,132.495,133.975,132.415,133.965,88692.0
2025-02-25,133.095,133.375,132.725,133.085,89101.0
2025-02-26,132.985,133.14,132.59,133.095,85354.0
2025-02-27,133.325,134.13,133.26,133.53,78819.0
2025-02-28,132.34,132.805,131.73,131.98,153899.0
2025-03-03,132.735,133.305,132.205,133.275,81268.0
2025-03-04,132.32,132.53,131.73,132.425,271425.0
2025-03-05,131.75,131.98,130.915,131.64,226142.0
2025-03-06,131.615,131.865,131.065,131.37,139495.0
2025-03-07,130.19,130.285,128.93,128.96,347069.0
2025-03-10,129.28,129.62,129.125,129.26,92442.0
2025-03-11,127.915,128.465,126.945,128.145,119705.0
2025-03-12,126.965,126.995,125.59,126.445,244752.0
2025-03-13,126.765,127.045,125.825,125.95,140337.0
2025-03-14,126.115,126.665,125.89,126.51,74125.0
2025-03-17,127.545,127.675,127.12,127.595,90359.0
2025-03-18,128.495,128.74,127.555,127.76,116223.0
2025-03-19,127.275,127.915,126.93,127.255,58004.0
2025-03-20,128.235,129.03,128.08,128.74,139311.0
2025-03-21,128.585,129.5,128.455,128.845,62421.0
2025-03-24,128.755,129.135,128.485,128.99,82628.0
2025-03-25,129.56,129.995,129.115,129.145,80538.0
2025-03-26,129.955,130.325,129.89,130.13,85665.0
2025-03-27,129.22,129.655,129.065,129.63,90224.0
2025-03-28,129.495,130.13,129.125,129.745,122329.0
2025-03-31,128.15,128.2,127.575,127.605,109815.0
2025-04-01,128.745,129.215,128.295,129.205,87180.0
2025-04-02,129.85,130.15,129.31,129.34,107586.0
2025-04-03,126.8,128.42,126.685,128.165,149245.0
2025-04-04,126.145,126.615,124.99,125.05,212874.0
2025-04-07,117.41,120.755,116.935,119.845,558435.0
2025-04-08,120.615,122.55,120.09,122.55,418194.0
2025-04-09,119.93,121.61,119.57,120.39,230899.0
2025-04-10,128.0,128.4,125.625,125.815,240749.0
2025-04-11,123.0,124.78,122.695,124.78,140136.0
2025-04-14,125.51,126.7,125.43,126.39,154439.0
2025-04-15,126.605,127.23,126.33,126.645,172078.0
2025-04-16,126.525,127.15,126.41,126.535,112538.0
2025-04-17,126.625,127.485,126.505,127.485,60384.0
2025-04-22,126.31,127.64,126.255,127.515,94516.0
2025-04-23,129.965,130.1,129.025,129.185,95074.0
2025-04-24,129.64,130.335,129.535,129.975,59574.0
2025-04-28,131.205,131.46,130.405,130.5,142810.0
2025-04-29,130.845,131.78,130.7,131.645,113144.0
2025-04-30,132.165,132.27,131.81,132.24,91445.0
2025-05-01,132.425,133.06,132.3,132.905,67096.0
2025-05-02,132.67,134.515,132.475,134.49,91420.0
2025-05-05,134.42,134.44,133.07,133.07,115943.0
2025-05-06,132.855,133.275,132.835,132.995,82503.0
2025-05-07,133.285,133.685,133.05,133.415,84364.0
2025-05-08,133.445,134.105,133.21,133.765,133863.0
2025-05-09,133.755,134.645,133.675,134.41,93001.0
2025-05-12,135.345,135.385,134.575,134.575,156520.0
2025-05-13,135.965,136.04,135.085,135.33,87235.0
2025-05-14,135.515,135.515,134.985,135.445,87129.0
2025-05-15,135.15,135.945,135.105,135.785,57153.0
2025-05-16,137.165,137.465,136.365,136.51,138056.0
2025-05-19,136.355,136.705,135.71,135.825,88300.0
2025-05-20,136.84,137.03,136.295,136.645,74460.0
2025-05-21,137.645,137.995,137.27,137.35,77964.0
2025-05-22,136.03,137.175,135.975,136.705,85383.0
2025-05-23,137.045,137.31,136.85,136.96,109448.0
2025-05-26,136.94,137.105,136.725,136.94,46640.0
2025-05-27,137.32,137.74,136.91,137.7,97872.0
2025-05-28,138.365,138.505,137.505,137.505,67188.0
2025-05-29,138.23,138.28,137.495,137.75,69643.0
2025-05-30,137.045,138.3,137.045,138.19,127169.0
2025-06-02,138.045,138.17,137.655,137.8,55989.0
2025-06-03,138.69,138.94,138.27,138.7,88212.0
2025-06-04,139.15,140.055,139.15,139.9,106344.0
2025-06-05,140.085,140.38,139.705,139.9,73561.0
2025-06-06,140.075,140.185,139.56,139.56,48274.0
2025-06-10,139.88,140.79,139.695,140.625,134838.0
2025-06-11,141.265,141.54,140.77,140.77,229025.0
2025-06-12,141.14,141.21,140.25,140.25,172666.0
2025-06-13,140.83,140.83,139.695,140.005,134774.0
2025-06-16,140.22,140.545,139.92,139.995,62811.0
2025-06-17,139.92,140.39,139.675,139.88,146103.0
2025-06-18,139.645,140.135,139.57,139.79,111043.0
2025-06-19,139.86,139.95,139.305,139.705,94856.0
2025-06-20,139.755,139.82,138.7,139.325,103316.0
2025-06-23,138.99,139.04,137.955,138.815,86839.0
2025-06-24,139.995,140.565,139.94,140.26,106612.0
2025-06-25,140.27,140.545,140.075,140.27,82473.0
2025-06-26,140.035,140.37,139.92,140.155,147928.0
2025-06-27,140.985,141.285,139.8,139.8,93938.0
2025-06-30,140.065,140.735,139.905,140.175,132251.0
2025-07-01,140.77,141.015,140.435,140.435,119911.0
2025-07-02,140.89,141.6,140.36,141.29,81427.0
2025-07-03,141.57,141.6,140.415,141.245,87952.0
2025-07-04,141.5,141.635,141.155,141.275,110798.0
2025-07-07,141.44,141.63,140.86,141.145,119820.0
2025-07-08,140.64,141.51,140.525,141.025,195326.0
2025-07-09,140.86,140.87,140.15,140.325,135371.0
2025-07-10,141.165,141.55,140.955,141.145,86085.0
2025-07-11,141.735,141.735,140.76,140.955,89110.0
2025-07-14,140.75,141.165,140.64,140.87,81146.0
2025-07-15,141.705,141.915,141.205,141.865,89158.0
2025-07-16,140.79,141.005,140.395,140.67,117959.0
2025-07-17,141.34,141.99,141.215,141.905,57970.0
2025-07-18,142.7,144.26,142.605,143.935,187889.0
2025-07-21,143.385,143.385,142.04,142.385,132144.0
2025-07-22,142.85,143.145,142.15,142.475,134662.0
2025-07-23,143.215,143.76,142.87,143.57,152334.0
2025-07-24,143.905,143.965,142.86,143.095,99003.0
2025-07-25,142.655,142.655,142.22,142.32,98914.0
2025-07-28,142.635,143.02,142.575,142.87,79255.0
2025-07-29,142.12,143.03,141.99,142.93,82416.0
2025-07-30,142.87,144.15,142.635,143.845,80977.0
2025-07-31,143.295,143.815,142.92,143.6,72382.0
2025-08-01,142.595,142.695,142.04,142.3,108176.0
2025-08-04,141.905,142.355,141.815,142.27,75223.0
2025-08-05,143.48,144.17,143.375,144.11,97825.0
2025-08-06,144.3,145.385,144.23,145.235,104868.0
2025-08-07,145.315,145.315,144.83,144.96,84475.0
2025-08-08,144.625,145.04,144.43,144.655,109564.0
2025-08-11,144.87,145.405,144.82,145.215,91270.0
2025-08-12,145.09,146.015,145.05,145.925,109732.0
2025-08-13,146.27,146.27,144.795,144.96,146834.0
2025-08-14,145.7,146.25,145.68,145.76,75147.0
2025-08-15,145.78,146.905,145.72,146.905,120071.0
2025-08-18,146.31,147.22,146.29,147.2,147895.0
2025-08-19,146.625,146.775,146.045,146.29,98632.0
2025-08-20,146.52,147.385,146.175,146.865,277112.0
2025-08-21,147.84,148.68,147.635,148.66,110398.0
2025-08-22,148.735,148.885,147.87,147.87,194920.0
2025-08-25,149.055,149.33,147.86,147.99,147117.0
2025-08-26,147.9,148.205,147.08,147.315,108590.0
2025-08-27,148.015,148.015,147.415,147.76,128823.0
2025-08-28,148.025,148.205,147.71,148.205,59700.0
2025-08-29,148.045,148.42,147.69,148.145,96186.0
2025-09-01,147.82,148.055,147.06,147.355,77693.0
2025-09-02,147.19,147.565,146.925,147.12,139328.0
2025-09-03,146.59,146.615,144.43,144.465,148001.0
2025-09-04,145.285,146.41,145.285,146.25,237020.0
2025-09-05,147.03,147.24,146.745,147.06,96455.0
2025-09-08,146.915,146.915,146.29,146.715,112219.0
2025-09-09,146.54,146.55,145.59,145.925,201120.0
2025-09-10,145.86,146.595,145.77,146.45,111170.0
2025-09-11,146.155,146.33,145.69,146.045,123502.0
2025-09-12,146.765,147.485,146.645,147.11,86518.0
2025-09-15,146.24,146.925,145.87,146.865,160556.0
2025-09-16,147.2,147.9,147.16,147.305,67541.0
2025-09-17,146.935,146.94,146.115,146.225,129893.0
2025-09-18,146.065,146.095,145.04,145.16,89833.0
2025-09-19,146.065,146.48,145.55,145.55,80466.0
2025-09-22,146.185,146.895,145.935,146.125,97189.0
2025-09-23,146.46,147.355,146.24,146.705,90682.0
2025-09-24,146.3,146.3,145.04,145.325,216341.0
2025-09-25,145.0,145.965,144.91,145.495,153641.0
2025-09-26,145.56,145.95,145.13,145.63,125159.0
2025-09-29,146.215,147.29,146.095,147.01,169509.0
2025-09-30,147.175,147.615,146.685,146.815,166776.0
2025-10-01,147.24,147.68,146.7,147.3,115519.0
2025-10-02,148.33,149.34,148.02,149.05,116616.0
2025-10-03,148.79,149.93,148.76,149.77,82748.0
2025-10-06,150.24,150.5,149.48,149.58,59476.0
2025-10-07,149.58,149.58,148.88,149.18,86232.0
2025-10-08,149.3,149.35,148.56,149.01,211132.0
2025-10-09,149.82,149.95,149.17,149.33,83851.0
2025-10-10,149.05,149.56,148.9,149.17,128095.0
2025-10-13,148.47,148.83,147.78,147.98,139568.0
2025-10-14,148.36,148.44,147.3,148.08,205316.0
2025-10-15,149.33,149.88,149.17,149.71,93814.0
2025-10-16,150.45,151.87,149.86,151.07,114784.0
2025-10-17,150.43,150.73,149.85,149.85,113073.0
2025-10-20,149.9,150.575,149.44,150.48,168071.0
2025-10-21,151.31,151.97,151.05,151.54,116260.0
2025-10-22,150.77,150.77,150.0,150.51,193364.0
2025-10-23,150.31,150.76,149.89,150.58,115828.0
2025-10-24,150.92,150.97,150.25,150.35,68976.0
2025-10-27,151.11,151.49,150.77,150.96,80284.0
2025-10-28,150.75,151.03,150.17,150.25,90821.0
2025-10-29,150.38,150.39,148.76,148.8,139803.0
2025-10-30,148.27,148.75,147.99,148.11,99522.0
2025-10-31,148.55,149.1,148.12,148.12,76438.0
2025-11-03,147.76,148.33,147.18,148.3,115676.0
2025-11-04,147.98,148.16,146.74,146.97,186537.0
2025-11-05,146.98,147.75,145.7,146.87,155468.0
2025-11-06,147.57,147.93,147.0,147.34,116042.0
2025-11-07,147.19,147.56,146.22,146.48,88853.0
2025-11-10,146.92,147.52,146.65,147.44,115100.0
2025-11-11,148.15,148.29,147.4,147.4,217200.0
2025-11-12,147.8,147.9,147.16,147.16,77984.0
2025-11-13,147.41,147.47,145.58,146.4,83605.0
2025-11-14,144.3,144.76,144.11,144.56,97779.0
2025-11-17,144.17,144.73,143.93,144.73,84980.0
2025-11-18,143.63,143.8,141.57,141.82,239946.0
2025-11-19,142.0,142.26,141.28,141.28,367046.0
2025-11-20,142.17,143.4,142.14,143.1,135544.0
2025-11-21,140.55,141.37,140.25,140.93,163196.0
2025-11-24,142.23,142.72,141.97,142.46,163431.0
2025-11-25,143.1,143.25,142.2,142.75,156187.0
2025-11-26,144.23,144.61,143.74,143.99,152168.0