Date,Open,High,Low,Close,Volume
2018-08-30,39.3003027304882,39.3003027304882,39.3003027304882,39.3003027304882,0.0
2018-08-31,39.53579339794087,39.53579339794087,39.53579339794087,39.53579339794087,0.0
2018-09-03,40.05487100317372,40.18063186196016,40.0470122612888,40.0470122612888,7839.0
2018-09-04,40.00771081042584,40.03129003342772,39.78762706836561,39.81906803128496,4870.0
2018-09-05,39.81120930931765,39.81120930931765,39.54396712112224,39.54396712112224,4347.0
2018-09-06,39.33960059213553,39.38676203261964,38.99375902371044,39.371041552458266,4831.0
2018-09-07,39.24528286648214,39.284582569858,39.150962978705074,39.284582569858,1879.0
2018-09-10,39.56755176405016,39.59899273129171,39.457511377080365,39.46537011970292,3029.0
2018-09-11,39.6618662345649,39.66972797448624,39.54396712112224,39.54396712112224,2388.0
2018-09-12,39.55182518731522,39.55182518731522,39.26100378107216,39.41034385489964,7610.0
2018-09-13,39.23742385578936,39.45750760707649,39.19026540780848,39.19026540780848,4925.0
2018-09-14,39.850513121650174,39.850513121650174,39.80335167238648,39.80335167238648,1379.0
2018-09-17,39.92911208843866,40.19635430116815,39.92911208843866,40.11775488499058,3291.0
2018-09-18,40.06273728225021,40.22779786591219,40.00771708769621,40.15705718743195,2980.0
2018-09-19,40.17277134870797,40.23565027614093,40.0941689414477,40.0941689414477,3145.0
2018-09-20,40.3221167983616,40.32997853932293,40.20421766932257,40.20421766932257,3715.0
2018-09-21,40.43215680651584,40.51075922351542,40.43215680651584,40.4950387401155,3202.0
2018-09-24,40.47931825671558,40.4950387401155,40.38499835469171,40.4950387401155,7571.0
2018-09-25,40.66009582375211,40.73869823399626,40.47931477775359,40.47931477775359,8839.0
2018-09-26,40.385001009485,40.385001009485,40.227799163527465,40.259240132394126,2449.0
2018-09-27,40.2435123683005,40.2435123683005,40.23565062831804,40.2435123683005,1632.0
2018-09-28,40.25137274149807,40.51075620067855,40.25137274149807,40.329975152632485,2006.0
2018-10-01,40.40071496541746,40.40071496541746,40.0627321006562,40.0784525825492,1529.0
2018-10-02,40.55791660945089,40.55791660945089,40.32997710208157,40.40071777633427,568.0
2018-10-03,40.636516817360175,40.65223729949314,40.32211317145153,40.32211317145153,3161.0
2018-10-04,40.8644639146961,40.8644639146961,40.463599071080615,40.597221685077685,6374.0
2018-10-05,40.55006013816812,40.55006013816812,40.29067665192283,40.29067665192283,3026.0
2018-10-08,40.30639290673398,40.30639290673398,40.16491156514948,40.16491156514948,1530.0
2018-10-09,40.08631746208009,40.08631746208009,39.69331434970675,39.69331434970675,2326.0
2018-10-10,39.58326846565112,39.58326846565112,39.11952473746178,39.19026540780848,7267.0
2018-10-11,38.49071875345828,38.49071875345828,37.861911489837055,37.97195485983344,1590.0
2018-10-12,37.72829046076909,38.003391379362135,37.64969105499254,38.003391379362135,650.0
2018-10-15,37.89,37.93,37.89,37.91,615.0
2018-10-16,37.8,37.855,37.665,37.8,1430.0
2018-10-17,38.545,38.615,38.475,38.475,2569.0
2018-10-18,38.335,38.335,38.23,38.23,317.0
2018-10-19,37.9,37.925,37.71,37.86,2621.0
2018-10-22,37.725,37.9,37.61,37.885,3155.0
2018-10-23,37.925,37.925,37.43,37.43,664.0
2018-10-24,37.64,37.72,37.45,37.635,2157.0
2018-10-25,36.935,37.085,36.61,37.035,2201.0
2018-10-26,37.02,37.03,36.745,36.83,864.0
2018-10-29,37.02,37.02,36.785,36.785,4232.0
2018-10-30,36.555,36.91,36.54,36.91,8161.0
2018-10-31,37.12,37.27,37.115,37.27,4669.0
2018-11-01,37.72,37.72,37.57,37.585,1936.0
2018-11-02,37.57,37.83,37.57,37.78,1826.0
2018-11-05,37.775,38.06,37.775,38.01,3119.0
2018-11-06,38.01,38.01,37.87,37.87,3929.0
2018-11-07,38.065,38.065,37.725,37.93,1596.0
2018-11-08,38.245,38.245,37.93,37.965,1003.0
2018-11-09,38.05,38.05,37.82,37.82,1875.0
2018-11-12,37.725,37.725,37.57,37.635,1207.0
2018-11-13,37.25,37.25,36.9,36.9,991.0
2018-11-14,37.295,37.295,37.255,37.255,1105.0
2018-11-15,37.36,37.36,36.94,37.03,2602.0
2018-11-16,37.42,37.42,37.27,37.27,682.0
2018-11-19,37.46,37.635,37.46,37.6,637.0
2018-11-20,37.25,37.25,37.1,37.1,205.0
2018-11-21,36.715,36.735,36.59,36.705,1672.0
2018-11-22,36.94,36.94,36.755,36.755,447.0
2018-11-23,36.755,36.755,36.515,36.69,1200.0
2018-11-26,36.46,36.48,36.46,36.48,330.0
2018-11-27,36.9,36.9,36.9,36.9,600.0
2018-11-28,36.94,36.94,36.91,36.94,786.0
2018-11-29,37.23,37.23,37.23,37.23,100.0
2018-11-30,37.195,37.195,37.17,37.175,515.0
2018-12-03,37.54,37.545,37.53,37.53,402.0
2018-12-04,37.53,37.745,37.295,37.295,566.0
2018-12-05,36.77,36.94,36.77,36.865,455.0
2018-12-06,37.03,37.03,36.55,36.55,1456.0
2018-12-07,36.865,36.865,36.525,36.525,808.0
2018-12-10,36.195,36.195,35.8,35.8,1020.0
2018-12-11,36.11,36.115,35.37,35.37,1259.0
2018-12-12,35.45,35.785,35.45,35.785,815.0
2018-12-13,36.24,36.25,36.04,36.205,3892.0
2018-12-14,36.205,36.205,35.84,36.015,1436.0
2018-12-17,35.875,35.88,35.755,35.8,160.0
2018-12-18,35.485,35.485,35.37,35.37,735.0
2018-12-19,35.085,35.18,35.085,35.165,200.0
2018-12-20,35.015,35.015,34.975,34.975,64.0
2018-12-21,34.695,34.695,34.13,34.185,984.0
2018-12-24,33.98,33.98,33.98,33.98,100.0
2018-12-27,33.795,35.045,33.795,35.045,769.0
2018-12-28,34.75,34.75,34.75,34.75,70.0
2018-12-31,35.025,35.025,35.025,35.025,300.0
2019-01-02,35.37,35.37,34.52,34.81,412.0
2019-01-03,34.81,34.81,34.81,34.81,0.0
2019-01-04,34.715,34.715,34.385,34.45,1563.0
2019-01-07,35.07,35.44,35.07,35.44,6.0
2019-01-08,35.565,35.745,35.565,35.745,682.0
2019-01-09,35.84,35.89,35.84,35.89,130.0
2019-01-10,36.125,36.125,35.84,35.84,567.0
2019-01-11,35.985,35.985,35.8,35.8,1428.0
2019-01-14,35.52,35.52,35.52,35.52,20.0
2019-01-15,35.56,35.99,35.56,35.99,480.0
2019-01-16,35.785,35.81,35.605,35.81,71.0
2019-01-17,35.81,35.81,35.81,35.81,0.0
2019-01-18,36.0,36.015,36.0,36.015,158.0
2019-01-21,36.35,36.39,36.35,36.39,234.0
2019-01-22,36.39,36.39,36.205,36.205,339.0
2019-01-23,36.155,36.155,36.085,36.085,390.0
2019-01-24,35.84,35.84,35.725,35.74,1950.0
2019-01-25,36.235,36.495,36.235,36.495,1705.0
2019-01-29,36.155,36.155,36.155,36.155,651.0
2019-01-30,36.155,36.155,36.155,36.155,434.0
2019-01-31,36.46,36.515,36.46,36.485,1112.0
2019-02-01,36.785,36.785,36.785,36.785,65.0
2019-02-04,36.815,36.83,36.815,36.83,383.0
2019-02-05,37.02,37.03,36.865,36.925,151.0
2019-02-06,37.175,37.175,37.175,37.175,21.0
2019-02-07,37.71,37.71,37.485,37.515,1423.0
2019-02-08,36.785,37.005,36.77,36.77,2237.0
2019-02-11,36.39,36.39,36.21,36.335,1009.0
2019-02-12,36.425,36.555,36.425,36.555,298.0
2019-02-13,36.87,36.87,36.625,36.66,443.0
2019-02-14,36.895,36.895,36.895,36.895,11.0
2019-02-15,36.895,36.895,36.84,36.84,446.0
2019-02-18,37.35,37.35,37.295,37.295,600.0
2019-02-19,37.415,37.415,37.38,37.38,753.0
2019-02-20,37.36,37.36,37.295,37.295,250.0
2019-02-21,37.415,37.72,37.375,37.72,1862.0
2019-02-22,37.65,37.65,37.615,37.615,3050.0
2019-02-25,37.925,38.05,37.925,38.05,936.0
2019-02-26,38.12,38.12,38.115,38.115,141.0
2019-02-27,37.93,37.93,37.93,37.93,889.0
2019-02-28,38.2,38.245,38.145,38.175,743.0
2019-03-01,38.09,38.09,37.925,37.97,959.0
2019-03-04,38.025,38.025,38.01,38.01,1225.0
2019-03-05,37.82,37.83,37.61,37.61,1358.0
2019-03-06,37.65,37.725,37.595,37.725,664.0
2019-03-07,37.65,37.65,37.515,37.515,337.0
2019-03-08,36.94,37.045,36.94,37.01,828.0
2019-03-11,36.72,37.155,36.72,37.155,10011.0
2019-03-12,37.265,37.595,37.265,37.415,586.0
2019-03-13,37.335,37.335,36.975,37.045,630.0
2019-03-14,37.305,37.31,37.23,37.31,349.0
2019-03-15,37.38,37.38,37.38,37.38,63.0
2019-03-18,37.38,37.38,37.145,37.145,206.0
2019-03-19,37.57,37.57,37.415,37.485,2078.0
2019-03-20,37.415,37.415,37.35,37.375,883.0
2019-03-21,37.14,37.14,37.09,37.105,464.0
2019-03-22,37.57,37.57,37.475,37.49,806.0
2019-03-25,37.49,37.49,36.65,36.65,1361.0
2019-03-26,36.84,36.935,36.825,36.885,983.0
2019-03-27,36.645,36.645,36.595,36.595,830.0
2019-03-28,36.595,36.595,36.595,36.595,19.0
2019-03-29,36.675,36.675,36.675,36.675,100.0
2019-04-01,37.21,37.25,37.21,37.25,561.0
2019-04-02,37.58,37.68,37.515,37.68,377.0
2019-04-03,37.86,37.86,37.86,37.86,21.0
2019-04-04,37.965,38.16,37.89,37.89,1168.0
2019-04-05,38.04,38.04,38.04,38.04,120.0
2019-04-08,38.215,38.215,38.215,38.215,11.0
2019-04-09,38.215,38.215,38.12,38.12,551.0
2019-04-10,37.94,37.965,37.94,37.965,308.0
2019-04-11,37.82,37.875,37.82,37.835,940.0
2019-04-12,37.915,37.915,37.9,37.9,250.0
2019-04-15,37.955,38.075,37.955,38.075,1842.0
2019-04-16,37.9,38.01,37.9,38.005,292.0
2019-04-17,38.3,38.3,38.3,38.3,43.0
2019-04-18,38.31,38.31,38.12,38.12,430.0
2019-04-23,38.315,38.395,38.315,38.355,4154.0
2019-04-24,38.725,38.725,38.5,38.5,6170.0
2019-04-26,38.46,38.46,38.12,38.41,1223.0
2019-04-29,38.515,38.515,38.45,38.45,128.0
2019-04-30,38.63,38.63,38.545,38.59,1515.0
2019-05-01,38.97,38.97,38.7,38.7,1098.0
2019-05-02,38.625,38.68,38.625,38.68,169.0
2019-05-03,38.985,39.065,38.93,38.995,1445.0
2019-05-06,38.995,38.995,38.725,38.775,1116.0
2019-05-07,39.01,39.01,38.575,38.575,392.0
2019-05-08,38.425,38.425,38.02,38.065,30720.0
2019-05-09,38.405,38.405,37.9,37.9,246.0
2019-05-10,37.965,37.965,37.9,37.9,143.0
2019-05-13,37.665,37.665,37.555,37.555,1491.0
2019-05-14,37.02,37.195,37.02,37.065,121.0
2019-05-15,37.065,37.065,37.065,37.065,0.0
2019-05-16,37.805,37.805,37.36,37.485,2145.0
2019-05-17,37.87,37.955,37.87,37.955,101.0
2019-05-20,37.745,37.745,37.195,37.28,1247.0
2019-05-21,36.92,36.975,36.92,36.975,263.0
2019-05-22,37.395,37.395,37.23,37.24,1182.0
2019-05-23,37.09,37.09,36.68,36.68,1066.0
2019-05-24,36.345,36.36,36.315,36.36,1205.0
2019-05-27,36.155,36.155,36.07,36.07,1257.0
2019-05-28,36.455,36.47,36.44,36.47,102.0
2019-05-29,35.96,36.14,35.84,36.14,5442.0
2019-05-30,36.095,36.28,36.04,36.15,3900.0
2019-05-31,36.155,36.225,36.03,36.03,712.0
2019-06-03,35.77,35.77,35.7,35.77,1270.0
2019-06-04,35.935,35.935,35.89,35.89,118.0
2019-06-05,36.715,36.77,36.715,36.77,246.0
2019-06-06,36.625,36.705,36.535,36.55,1287.0
2019-06-07,36.625,36.845,36.625,36.77,386.0
2019-06-11,37.24,37.475,37.24,37.435,1120.0
2019-06-12,37.745,37.745,37.69,37.69,53.0
2019-06-13,37.375,37.58,37.375,37.58,57.0
2019-06-14,37.545,37.71,37.545,37.64,759.0
2019-06-17,37.325,37.42,37.325,37.39,334.0
2019-06-18,37.725,37.725,37.725,37.725,166.0
2019-06-19,37.765,38.05,37.765,37.965,553.0
2019-06-20,38.09,38.215,37.955,38.215,1038.0
2019-06-21,38.245,38.515,37.815,37.815,2773.0
2019-06-24,38.05,38.05,38.05,38.05,103.0
2019-06-25,38.06,38.06,37.79,38.05,329.0
2019-06-26,37.725,37.83,37.35,37.35,1232.0
2019-06-27,37.47,37.64,37.47,37.64,36.0
2019-06-28,38.645,38.645,37.745,37.745,798.0
2019-07-01,38.365,38.42,38.315,38.365,515.0
2019-07-02,38.745,38.745,38.615,38.645,302.0
2019-07-03,38.575,38.575,38.22,38.22,1952.0
2019-07-04,38.355,38.475,38.285,38.285,2718.0
2019-07-05,38.38,38.435,38.225,38.38,1143.0
2019-07-08,38.365,38.365,38.245,38.245,292.0
2019-07-09,37.76,37.8,37.76,37.8,885.0
2019-07-10,37.85,37.865,37.8,37.85,553.0
2019-07-11,37.905,37.905,37.905,37.905,272.0
2019-07-12,37.825,37.825,37.725,37.825,421.0
2019-07-15,37.76,37.76,37.72,37.76,247.0
2019-07-16,37.765,38.015,37.765,37.8,552.0
2019-07-17,37.92,37.93,37.805,37.855,299.0
2019-07-18,37.655,37.655,37.115,37.115,1924.0
2019-07-19,37.29,37.51,37.29,37.29,3650.0
2019-07-22,37.555,37.555,37.29,37.29,200.0
2019-07-23,37.29,37.29,37.29,37.29,0.0
2019-07-24,38.37,38.55,38.37,38.455,1147.0
2019-07-25,38.525,38.535,38.435,38.485,2287.0
2019-07-26,38.0,38.485,38.0,38.485,523.0
2019-07-29,38.485,38.485,37.985,38.17,4311.0
2019-07-30,38.43,38.43,38.185,38.185,1514.0
2019-07-31,38.41,38.725,38.41,38.705,9611.0
2019-08-01,38.705,38.705,38.525,38.525,106.0
2019-08-02,38.205,38.285,37.935,37.945,720.0
2019-08-05,37.92,37.92,37.38,37.58,3297.0
2019-08-06,36.265,36.79,36.13,36.79,2397.0
2019-08-07,36.95,37.13,36.66,36.66,1192.0
2019-08-08,36.895,37.225,36.895,36.92,7004.0
2019-08-09,37.105,37.17,37.065,37.09,1385.0
2019-08-12,37.035,37.035,36.95,36.95,967.0
2019-08-13,36.51,36.51,36.445,36.445,2912.0
2019-08-14,36.635,36.71,36.635,36.71,3809.0
2019-08-15,35.83,35.945,35.815,35.855,1126.0
2019-08-16,35.75,35.805,35.75,35.765,162.0
2019-08-19,36.22,36.38,36.22,36.22,905.0
2019-08-20,36.22,36.22,36.22,36.22,0.0
2019-08-21,36.305,36.385,36.29,36.385,1970.0
2019-08-22,36.41,36.41,36.22,36.22,453.0
2019-08-23,36.17,36.18,36.17,36.18,67.0
2019-08-26,35.54,35.595,35.54,35.595,350.0
2019-08-27,35.695,35.845,35.695,35.72,625.0
2019-08-28,35.87,35.87,35.72,35.72,873.0
2019-08-29,35.71,35.71,35.66,35.66,451.0
2019-08-30,36.26,36.46,36.26,36.26,90.0
2019-09-02,36.435,36.49,36.43,36.49,427.0
2019-09-03,36.645,36.645,36.5,36.645,170.0
2019-09-04,36.145,36.145,36.065,36.065,1050.0
2019-09-05,36.34,36.34,36.065,36.065,11.0
2019-09-06,37.015,37.015,36.065,36.065,500.0
2019-09-09,36.865,37.0,36.865,37.0,908.0
2019-09-10,37.145,37.285,36.905,37.285,139.0
2019-09-11,37.785,37.785,37.7,37.72,335.0
2019-09-12,38.16,38.16,38.105,38.13,1097.0
2019-09-13,38.205,38.325,38.185,38.185,271.0
2019-09-16,38.225,38.275,38.13,38.275,3556.0
2019-09-17,38.645,38.645,38.355,38.355,21.0
2019-09-18,38.275,38.275,37.985,38.275,100.0
2019-09-19,38.5,38.525,38.43,38.43,325.0
2019-09-20,38.645,38.645,38.43,38.43,15.0
2019-09-23,38.62,38.84,38.62,38.655,5446.0
2019-09-24,38.725,38.725,38.515,38.515,3841.0
2019-09-25,38.13,38.13,37.79,37.865,241.0
2019-09-26,38.235,38.235,38.01,38.1,1672.0
2019-09-27,38.065,38.075,38.065,38.075,112.0
2019-09-30,37.85,37.85,37.84,37.84,46.0
2019-10-01,38.13,38.5,38.13,38.5,502.0
2019-10-02,38.26,38.26,38.16,38.16,1577.0
2019-10-03,37.645,37.645,37.41,37.41,227.0
2019-10-04,37.365,37.535,37.365,37.41,256.0
2019-10-07,37.41,37.515,37.355,37.515,315.0
2019-10-08,37.515,37.515,37.515,37.515,0.0
2019-10-09,37.515,37.515,37.515,37.515,21.0
2019-10-10,37.345,37.515,37.345,37.515,322.0
2019-10-11,37.7,37.905,37.525,37.64,361.0
2019-10-14,38.065,38.21,38.065,38.205,1240.0
2019-10-15,38.3,38.3,38.05,38.1,2169.0
2019-10-16,38.525,38.615,38.525,38.615,687.0
2019-10-17,38.51,38.51,38.51,38.51,19.0
2019-10-18,38.405,38.405,38.155,38.155,254.0
2019-10-21,38.14,38.14,38.13,38.14,303.0
2019-10-22,38.14,38.235,38.14,38.235,272.0
2019-10-23,38.235,38.235,38.235,38.235,0.0
2019-10-24,38.865,38.865,38.235,38.235,105.0
2019-10-25,38.955,38.955,38.955,38.955,223.0
2019-10-28,39.31,39.405,39.31,39.33,2394.0
2019-10-29,39.525,39.535,39.38,39.38,822.0
2019-10-30,39.395,39.395,39.105,39.31,684.0
2019-10-31,39.13,39.13,39.065,39.065,100.0
2019-11-01,38.92,39.225,38.92,38.92,71.0
2019-11-04,39.695,39.895,39.695,39.815,241.0
2019-11-05,40.325,40.5,40.325,40.38,3211.0
2019-11-06,40.54,40.68,40.34,40.34,1478.0
2019-11-07,40.34,40.34,40.34,40.34,0.0
2019-11-08,40.945,41.02,40.945,40.945,370.0
2019-11-11,41.27,41.27,41.0,41.0,1414.0
2019-11-12,41.155,41.18,41.155,41.155,115.0
2019-11-13,41.22,41.22,40.81,40.89,2299.0
2019-11-14,40.745,40.945,40.745,40.945,393.0
2019-11-15,41.17,41.17,41.17,41.17,507.0
2019-11-18,41.035,41.035,41.0,41.0,244.0
2019-11-19,40.945,40.945,40.945,40.945,344.0
2019-11-20,40.585,40.585,40.54,40.585,177.0
2019-11-21,40.585,40.695,40.17,40.285,2938.0
2019-11-22,40.6,40.915,40.59,40.59,482.0
2019-11-25,40.615,40.695,40.615,40.665,385.0
2019-11-26,40.89,41.445,40.89,41.445,1025.0
2019-11-27,41.21,41.3,41.09,41.3,4211.0
2019-11-28,41.15,41.15,41.13,41.13,423.0
2019-11-29,41.13,41.13,41.13,41.13,0.0
2019-12-02,41.15,41.27,41.02,41.25,1564.0
2019-12-03,40.705,40.705,40.705,40.705,13.0
2019-12-04,40.59,40.68,40.47,40.495,823.0
2019-12-05,40.46,40.46,40.46,40.46,60.0
2019-12-06,40.84,40.84,40.615,40.615,349.0
2019-12-09,40.615,40.615,40.615,40.615,0.0
2019-12-10,41.025,41.155,41.025,41.115,469.0
2019-12-11,41.17,41.275,41.125,41.15,584.0
2019-12-12,41.3,41.3,40.92,41.22,755.0
2019-12-13,41.625,41.65,41.52,41.52,2153.0
2019-12-16,41.93,41.93,41.63,41.795,787.0
2019-12-17,42.005,42.245,41.9,41.905,468.0
2019-12-18,42.255,42.255,42.005,42.005,370.0
2019-12-19,42.09,42.09,42.05,42.05,732.0
2019-12-20,42.36,42.365,41.955,41.98,3794.0
2019-12-23,41.88,42.05,41.69,41.69,1571.0
2019-12-24,41.9,41.9,41.68,41.68,1374.0
2019-12-27,41.905,41.905,41.905,41.905,346.0
2019-12-30,41.65,41.65,41.65,41.65,452.0
2019-12-31,41.65,41.65,41.65,41.65,0.0
2020-01-02,41.585,41.89,41.585,41.89,404.0
2020-01-03,42.44,42.44,41.945,42.13,144.0
2020-01-06,42.15,42.165,41.84,42.165,854.0
2020-01-07,42.61,42.73,42.61,42.665,323.0
2020-01-08,42.755,42.905,42.315,42.59,3149.0
2020-01-09,43.425,43.535,43.19,43.19,110.0
2020-01-10,43.365,43.73,43.365,43.465,608.0
2020-01-13,43.295,43.51,43.245,43.495,1222.0
2020-01-14,44.445,44.905,44.445,44.64,1787.0
2020-01-15,44.56,44.575,44.115,44.125,1594.0
2020-01-16,44.455,44.455,43.945,44.05,2877.0
2020-01-17,44.385,44.44,44.215,44.215,811.0
2020-01-20,44.995,44.995,44.465,44.545,2197.0
2020-01-21,44.575,44.835,44.285,44.285,1645.0
2020-01-22,44.78,44.875,44.615,44.875,1830.0
2020-01-23,44.89,44.89,44.51,44.51,2559.0
2020-01-24,44.915,44.915,44.51,44.51,530.0
2020-01-28,44.335,44.335,43.73,43.745,2791.0
2020-01-29,44.8,44.8,43.97,44.125,1478.0
2020-01-30,44.82,44.82,44.05,44.125,320.0
2020-01-31,44.72,44.72,44.27,44.27,1001.0
2020-02-03,44.27,44.415,43.72,44.27,1336.0
2020-02-04,44.98,45.52,44.98,45.465,1103.0
2020-02-05,47.085,47.085,46.56,46.62,4688.0
2020-02-06,46.795,46.795,45.99,46.555,2947.0
2020-02-07,46.595,46.835,46.24,46.245,2829.0
2020-02-10,46.245,46.245,45.91,46.07,1464.0
2020-02-11,46.515,46.755,46.515,46.515,9539.0
2020-02-12,46.795,46.795,46.44,46.49,3898.0
2020-02-13,46.755,46.955,46.505,46.555,5868.0
2020-02-14,46.795,46.795,46.31,46.31,2989.0
2020-02-17,46.39,46.39,45.99,45.99,1483.0
2020-02-18,46.39,46.39,45.745,45.745,3463.0
2020-02-19,46.15,46.28,46.15,46.215,1701.0
2020-02-20,46.505,46.835,46.385,46.495,11822.0
2020-02-21,46.995,47.005,46.85,46.85,2177.0
2020-02-24,46.83,46.83,45.305,45.345,5063.0
2020-02-25,45.18,45.18,43.905,44.925,4296.0
2020-02-26,43.97,44.195,43.835,44.195,1079.0
2020-02-27,44.255,44.255,43.28,43.28,5840.0
2020-02-28,43.155,43.165,41.445,41.445,6364.0
2020-03-02,41.55,42.6,41.55,42.6,1804.0
2020-03-03,43.89,43.89,43.005,43.005,5853.0
2020-03-04,42.745,42.925,42.43,42.695,2098.0
2020-03-05,43.295,43.295,42.84,42.84,927.0
2020-03-06,42.575,42.575,41.71,41.76,4040.0
2020-03-09,40.25,40.44,39.72,39.93,2396.0
2020-03-10,38.405,39.42,37.34,39.42,1547.0
2020-03-11,39.13,39.96,39.13,39.34,6467.0
2020-03-12,39.235,39.235,37.105,37.355,4303.0
2020-03-13,35.615,36.015,34.49,36.015,15831.0
2020-03-16,35.865,36.55,35.83,35.985,721.0
2020-03-17,34.5,35.58,34.005,35.58,1635.0
2020-03-18,35.975,35.975,35.21,35.28,899.0
2020-03-19,35.985,35.985,34.53,34.53,1089.0
2020-03-20,34.695,35.13,34.445,35.13,609.0
2020-03-23,33.88,34.095,33.08,34.095,1575.0
2020-03-24,34.29,35.015,34.135,35.015,323.0
2020-03-25,36.87,37.485,36.87,37.035,1967.0
2020-03-26,39.115,39.115,38.13,38.34,2531.0
2020-03-27,38.725,39.09,38.12,38.16,1923.0
2020-03-30,37.055,37.42,36.71,37.42,674.0
2020-03-31,37.92,37.92,37.315,37.315,714.0
2020-04-01,37.435,37.75,37.14,37.75,1459.0
2020-04-02,36.305,36.41,35.905,36.355,735.0
2020-04-03,37.115,37.115,36.71,36.805,1427.0
2020-04-06,36.79,37.39,36.305,37.115,1905.0
2020-04-07,38.405,38.405,37.315,37.815,692.0
2020-04-08,38.265,38.39,37.75,38.145,536.0
2020-04-09,38.51,38.51,37.72,38.145,664.0
2020-04-14,38.155,38.155,37.685,38.0,2611.0
2020-04-15,38.51,38.51,38.51,38.51,8.0
2020-04-16,37.975,37.975,37.92,37.92,315.0
2020-04-17,38.765,39.02,38.75,38.75,367.0
2020-04-20,39.34,39.485,38.815,38.815,1315.0
2020-04-21,38.84,38.84,38.08,38.08,1948.0
2020-04-22,38.0,38.0,37.195,37.42,788.0
2020-04-23,38.25,38.25,38.155,38.155,882.0
2020-04-24,38.195,38.195,37.68,37.68,443.0
2020-04-27,37.84,38.22,37.84,38.12,989.0
2020-04-28,38.72,38.72,38.12,38.12,959.0
2020-04-29,38.955,39.495,38.955,39.375,1913.0
2020-04-30,40.245,40.355,40.02,40.34,3440.0
2020-05-01,39.565,39.565,38.92,38.92,481.0
2020-05-04,38.64,38.64,38.04,38.04,666.0
2020-05-05,38.495,38.605,38.495,38.515,1641.0
2020-05-06,38.97,38.97,38.67,38.67,759.0
2020-05-07,38.725,38.895,38.605,38.725,1315.0
2020-05-08,39.155,39.155,38.62,38.63,1392.0
2020-05-11,38.89,39.75,38.89,39.695,460.0
2020-05-12,40.085,40.085,39.43,39.435,424.0
2020-05-13,39.415,39.535,39.38,39.535,673.0
2020-05-14,39.56,39.56,38.935,38.935,237.0
2020-05-15,38.945,38.945,38.58,38.85,1648.0
2020-05-18,39.075,39.485,39.035,39.485,2972.0
2020-05-19,40.22,40.34,40.22,40.34,301.0
2020-05-20,40.39,40.54,40.145,40.395,433.0
2020-05-21,41.15,41.15,40.64,40.895,1277.0
2020-05-22,40.895,40.895,40.115,40.115,2090.0
2020-05-25,40.94,40.94,40.485,40.655,8791.0
2020-05-26,40.84,41.705,40.84,41.525,1576.0
2020-05-27,41.63,42.05,41.63,42.05,1640.0
2020-05-28,42.76,43.335,42.43,42.795,8758.0
2020-05-29,42.56,42.56,42.125,42.13,1113.0
2020-06-01,42.09,42.09,41.63,41.63,1308.0
2020-06-02,42.065,42.525,41.955,42.52,1542.0
2020-06-03,42.4,42.535,42.255,42.48,4099.0
2020-06-04,43.165,43.89,43.165,43.53,2440.0
2020-06-05,43.485,44.57,43.485,44.375,835.0
2020-06-09,45.465,46.89,45.465,46.61,1092.0
2020-06-10,46.305,46.375,45.955,46.03,2679.0
2020-06-11,45.89,46.07,44.925,44.925,1902.0
2020-06-12,43.93,43.93,43.235,43.715,2651.0
2020-06-15,44.26,44.26,42.67,42.76,1901.0
2020-06-16,42.76,43.84,42.76,43.785,1267.0
2020-06-17,44.375,44.505,44.15,44.425,964.0
2020-06-18,43.825,43.94,43.625,43.825,1614.0
2020-06-19,44.045,44.1,43.945,44.075,2087.0
2020-06-22,43.835,43.99,43.77,43.885,446.0
2020-06-23,43.9,43.9,43.375,43.695,246.0
2020-06-24,43.695,43.695,43.465,43.655,522.0
2020-06-25,43.38,43.425,42.545,42.575,2149.0
2020-06-26,42.86,43.195,42.745,43.05,5368.0
2020-06-29,43.045,43.045,42.335,42.36,7487.0
2020-06-30,43.21,43.725,43.21,43.415,940.0
2020-07-01,43.415,43.415,43.335,43.335,133.0
2020-07-02,43.25,43.275,43.17,43.17,694.0
2020-07-03,43.825,44.105,43.815,44.105,1205.0
2020-07-06,44.45,45.175,44.45,45.175,2758.0
2020-07-07,46.085,46.445,45.97,46.405,869.0
2020-07-08,46.095,46.095,45.56,45.56,922.0
2020-07-09,45.545,45.76,45.54,45.67,370.0
2020-07-10,45.585,45.585,45.26,45.26,2642.0
2020-07-13,46.445,47.095,46.405,46.99,690.0
2020-07-14,47.095,47.095,46.375,46.375,4202.0
2020-07-15,47.095,47.24,46.955,46.955,1538.0
2020-07-16,47.51,47.635,46.775,46.775,1923.0
2020-07-17,46.61,46.685,46.455,46.67,3522.0
2020-07-20,47.635,47.635,46.695,46.855,225.0
2020-07-21,48.075,48.075,47.47,47.635,1829.0
2020-07-22,47.085,47.235,46.905,46.905,1119.0
2020-07-23,47.135,47.625,47.135,47.625,1383.0
2020-07-24,47.575,47.62,47.315,47.35,3682.0
2020-07-27,47.005,47.215,47.005,47.085,926.0
2020-07-28,47.3,48.095,47.3,47.775,10756.0
2020-07-29,47.635,47.635,46.555,46.58,1062.0
2020-07-30,47.005,47.035,46.915,46.93,3769.0
2020-07-31,46.94,46.94,45.875,45.875,5713.0
2020-08-03,45.34,46.045,45.34,45.9,1366.0
2020-08-04,46.8,47.365,46.8,47.265,1349.0
2020-08-05,47.465,47.84,47.395,47.84,1850.0
2020-08-06,48.095,48.595,48.095,48.3,4437.0
2020-08-07,48.28,48.69,48.28,48.29,1789.0
2020-08-10,49.15,49.15,48.73,48.895,2828.0
2020-08-11,49.175,49.84,49.175,49.56,3402.0
2020-08-12,49.64,49.64,49.435,49.495,1372.0
2020-08-13,49.905,50.07,49.715,49.725,7171.0
2020-08-14,50.25,50.25,49.64,49.705,5410.0
2020-08-17,49.97,49.97,49.225,49.225,3585.0
2020-08-18,49.595,49.725,49.3,49.485,5814.0
2020-08-19,49.495,49.495,49.15,49.15,5598.0
2020-08-20,49.15,49.3,48.66,48.84,2065.0
2020-08-21,49.305,49.485,49.15,49.345,9204.0
2020-08-24,49.24,49.48,49.15,49.48,8106.0
2020-08-25,50.16,50.59,50.16,50.23,7086.0
2020-08-26,50.77,50.77,50.07,50.09,1990.0
2020-08-27,50.305,51.14,50.305,50.75,4360.0
2020-08-28,50.75,50.75,50.205,50.205,4500.0
2020-08-31,51.315,51.315,50.135,50.135,14082.0
2020-09-01,50.405,50.405,49.64,49.97,2668.0
2020-09-02,50.38,50.38,49.845,49.985,4524.0
2020-09-03,50.215,50.545,50.215,50.24,2339.0
2020-09-04,49.305,49.305,48.66,48.87,3594.0
2020-09-07,48.715,48.92,48.33,48.865,2144.0
2020-09-08,49.23,49.42,49.095,49.11,5856.0
2020-09-09,48.56,48.56,48.005,48.405,1672.0
2020-09-10,49.685,49.685,48.84,49.135,1633.0
2020-09-11,49.61,49.61,48.355,48.815,3904.0
2020-09-14,49.2,49.23,49.025,49.025,2141.0
2020-09-15,49.15,50.475,49.15,49.82,3485.0
2020-09-16,50.28,50.46,50.265,50.32,1379.0
2020-09-17,50.455,50.495,49.865,49.955,3459.0
2020-09-18,50.43,50.59,50.06,50.545,9320.0
2020-09-21,50.995,50.995,49.845,49.845,2377.0
2020-09-22,49.15,49.41,48.775,48.935,1486.0
2020-09-23,50.09,50.09,48.585,48.83,2930.0
2020-09-24,48.365,48.365,47.865,47.865,4710.0
2020-09-25,48.11,49.15,47.94,47.94,2711.0
2020-09-28,48.74,48.74,48.11,48.505,3045.0
2020-09-29,49.23,49.5,49.23,49.405,1984.0
2020-09-30,49.3,49.795,49.23,49.34,2986.0
2020-10-01,49.345,50.23,49.345,50.18,1049.0
2020-10-02,49.97,49.97,49.16,49.16,4855.0
2020-10-05,50.935,50.935,49.23,49.56,1832.0
2020-10-06,50.125,51.525,50.125,51.51,7777.0
2020-10-07,51.61,52.5,51.485,51.63,2146.0
2020-10-08,52.975,53.01,52.49,52.835,4259.0
2020-10-09,53.245,53.255,52.64,52.78,5042.0
2020-10-12,53.515,53.525,52.15,52.18,4927.0
2020-10-13,52.87,52.87,52.18,52.27,7974.0
2020-10-14,53.24,53.24,52.05,52.205,6058.0
2020-10-15,52.5,53.245,52.5,52.69,9479.0
2020-10-16,53.125,53.345,52.4,52.4,7636.0
2020-10-19,53.91,53.91,52.605,53.17,10394.0
2020-10-20,53.255,53.74,53.075,53.285,6048.0
2020-10-21,53.985,54.67,53.665,53.85,18133.0
2020-10-22,53.935,53.935,53.37,53.46,1521.0
2020-10-23,54.025,54.645,53.37,53.835,4989.0
2020-10-26,54.055,54.075,53.17,53.37,9463.0
2020-10-27,53.45,53.925,52.485,52.675,7942.0
2020-10-28,52.755,52.755,51.73,51.995,5240.0
2020-10-29,51.61,52.605,51.485,52.605,14917.0
2020-10-30,52.6,53.125,52.265,52.32,3663.0
2020-11-02,52.425,52.675,52.175,52.38,5774.0
2020-11-03,53.27,53.565,53.08,53.22,13795.0
2020-11-04,53.245,54.145,52.885,53.655,5810.0
2020-11-05,54.64,54.64,53.035,53.805,9527.0
2020-11-06,55.62,55.875,54.63,54.645,7978.0
2020-11-09,56.86,57.36,56.115,57.335,11593.0
2020-11-10,59.15,59.25,56.58,56.68,23057.0
2020-11-11,58.925,58.93,57.015,57.015,9834.0
2020-11-12,58.62,58.98,56.975,57.22,16060.0
2020-11-13,58.145,58.145,57.185,57.54,13394.0
2020-11-16,57.595,59.03,57.595,58.98,1206.0
2020-11-17,60.06,60.16,59.39,59.775,17917.0
2020-11-18,61.445,61.445,59.81,59.97,11737.0
2020-11-19,60.225,60.85,60.06,60.51,13117.0
2020-11-20,60.65,61.47,60.65,61.365,8154.0
2020-11-23,62.46,63.315,62.05,63.305,10310.0
2020-11-24,64.615,64.73,63.895,64.485,39967.0
2020-11-25,65.535,65.63,64.77,64.845,19564.0
2020-11-26,65.075,65.11,64.205,64.47,8499.0
2020-11-27,64.63,64.92,64.355,64.715,10543.0
2020-11-30,64.92,66.355,64.295,64.52,12113.0
2020-12-01,64.41,64.78,63.895,64.46,7638.0
2020-12-02,65.515,65.515,64.115,64.46,12417.0
2020-12-03,65.27,65.27,64.47,64.765,13192.0
2020-12-04,65.335,65.335,64.55,65.0,10103.0
2020-12-07,65.38,66.295,65.04,65.385,11098.0
2020-12-08,66.05,66.195,65.385,66.195,15520.0
2020-12-09,66.445,67.435,66.445,66.54,11463.0
2020-12-10,66.73,66.77,65.585,65.745,11436.0
2020-12-11,65.925,65.945,64.83,64.985,10384.0
2020-12-14,66.36,66.36,65.13,65.55,15331.0
2020-12-15,66.04,66.08,65.165,65.265,8427.0
2020-12-16,65.95,66.755,65.535,66.215,6904.0
2020-12-17,66.68,66.72,65.695,65.73,10758.0
2020-12-18,66.19,66.215,65.86,65.925,10944.0
2020-12-21,66.04,66.655,65.945,66.19,7201.0
2020-12-22,66.55,66.76,66.19,66.33,11645.0
2020-12-23,66.76,66.845,65.9,66.355,13942.0
2020-12-24,67.17,67.35,66.355,66.64,16671.0
2020-12-29,67.435,68.81,67.17,67.965,14298.0
2020-12-30,68.81,68.875,67.17,67.68,14929.0
2020-12-31,67.87,68.32,67.87,67.96,7111.0
2021-01-04,68.32,68.32,67.58,68.245,20488.0
2021-01-05,68.31,69.345,68.255,68.89,13514.0
2021-01-06,70.57,71.02,69.545,69.735,15353.0
2021-01-07,71.85,72.235,71.005,71.89,24442.0
2021-01-08,72.8,73.84,72.8,73.74,42354.0
2021-01-11,75.05,75.11,73.685,74.095,35578.0
2021-01-12,74.3,74.33,72.43,72.645,29794.0
2021-01-13,73.315,74.44,73.26,74.39,21055.0
2021-01-14,75.085,75.16,73.315,73.955,26689.0
2021-01-15,74.575,74.575,72.94,72.945,18127.0
2021-01-18,73.15,73.26,71.595,72.07,20955.0
2021-01-19,72.905,73.185,72.095,72.47,17441.0
2021-01-20,72.855,73.215,72.7,73.08,25942.0
2021-01-21,74.035,74.6,73.85,74.465,38899.0
2021-01-22,74.88,75.14,73.6,73.75,36317.0
2021-01-25,74.535,75.035,74.055,74.25,32988.0
2021-01-27,74.57,74.57,72.67,72.94,34805.0
2021-01-28,72.67,72.67,70.94,72.135,37127.0
2021-01-29,73.045,73.06,69.885,70.205,34131.0
2021-02-01,70.04,70.99,68.425,70.89,28776.0
2021-02-02,71.8,73.08,71.515,72.17,36946.0
2021-02-03,73.89,74.11,72.66,73.535,19087.0
2021-02-04,73.965,74.38,72.495,72.8,22828.0
2021-02-05,73.645,74.11,73.15,73.33,19730.0
2021-02-08,73.765,74.535,73.765,74.16,24314.0
2021-02-09,74.56,75.095,74.26,74.38,34330.0
2021-02-10,75.06,75.12,74.56,74.805,24625.0
2021-02-11,75.035,75.035,73.895,73.97,29634.0
2021-02-12,74.955,75.075,73.98,74.125,25185.0
2021-02-15,74.94,75.82,74.38,75.525,33058.0
2021-02-16,75.995,76.665,75.2,75.775,42467.0
2021-02-17,75.755,76.265,75.725,76.1,26037.0
2021-02-18,76.5,76.955,74.94,74.97,44344.0
2021-02-19,74.955,74.955,73.235,73.57,32740.0
2021-02-22,73.555,74.44,73.4,73.465,37739.0
2021-02-23,72.94,73.225,72.085,72.815,45999.0
2021-02-24,71.995,72.08,70.995,71.13,44424.0
2021-02-25,71.27,72.08,71.27,71.775,25754.0
2021-02-26,71.225,71.225,69.955,70.205,23831.0
2021-03-01,70.86,71.565,70.45,71.145,16416.0
2021-03-02,73.175,73.175,71.35,71.58,27771.0
2021-03-03,71.76,72.495,71.26,72.495,13487.0
2021-03-04,72.65,72.865,70.815,71.235,20840.0
2021-03-05,70.915,71.13,69.425,70.77,44997.0
2021-03-08,71.25,72.825,70.59,70.63,21304.0
2021-03-09,71.25,71.815,70.36,71.015,12300.0
2021-03-10,71.865,72.08,71.425,71.425,19154.0
2021-03-11,72.095,72.67,71.635,72.505,12832.0
2021-03-12,72.39,73.15,72.25,72.775,38445.0
2021-03-15,73.305,73.51,72.825,73.49,29294.0
2021-03-16,73.725,73.985,73.265,73.4,20045.0
2021-03-17,73.625,73.625,72.775,72.865,10915.0
2021-03-18,73.07,74.3,73.07,73.79,19938.0
2021-03-19,73.56,73.775,73.07,73.62,11801.0
2021-03-22,73.61,73.61,72.555,72.89,10276.0
2021-03-23,73.11,73.52,72.44,72.47,18675.0
2021-03-24,72.495,72.825,71.565,71.7,13073.0
2021-03-25,71.7,71.7,71.21,71.43,29194.0
2021-03-26,71.52,72.685,71.52,72.52,6898.0
2021-03-29,72.905,73.645,72.555,72.695,15865.0
2021-03-30,72.685,72.79,72.145,72.145,11415.0
2021-03-31,72.415,73.84,72.415,73.16,30576.0
2021-04-01,73.775,74.545,73.775,74.545,32323.0
2021-04-06,75.12,75.37,74.545,74.7,19986.0
2021-04-07,74.825,76.38,74.825,76.185,48915.0
2021-04-08,76.885,76.885,76.025,76.025,19235.0
2021-04-09,76.52,76.525,75.6,75.635,28022.0
2021-04-12,76.135,76.6,75.64,75.765,15359.0
2021-04-13,75.815,76.73,75.8,76.51,13554.0
2021-04-14,76.73,77.495,76.48,77.495,27451.0
2021-04-15,77.1,77.745,77.02,77.205,20984.0
2021-04-16,76.795,77.405,76.33,76.88,25783.0
2021-04-19,77.475,77.73,77.27,77.615,21879.0
2021-04-20,77.34,77.355,76.635,76.635,32327.0
2021-04-21,75.92,76.05,74.955,75.345,23679.0
2021-04-22,75.98,76.2,75.11,75.29,19843.0
2021-04-23,75.42,75.775,75.325,75.57,28669.0
2021-04-26,75.755,76.135,75.61,76.025,23978.0
2021-04-27,76.24,76.7,76.1,76.47,22821.0
2021-04-28,76.495,76.7,76.185,76.435,25071.0
2021-04-29,76.55,76.97,76.265,76.84,33263.0
2021-04-30,76.995,76.995,75.79,75.895,17783.0
2021-05-03,76.29,76.865,75.755,75.775,22531.0
2021-05-04,76.165,76.19,75.65,76.07,20921.0
2021-05-05,76.545,76.545,75.365,75.765,22899.0
2021-05-06,76.185,76.41,75.905,76.295,14801.0
2021-05-07,76.345,76.345,75.395,75.78,20564.0
2021-05-10,75.98,76.82,75.71,76.79,14989.0
2021-05-11,76.445,76.46,74.955,75.405,29066.0
2021-05-12,75.235,75.255,73.49,74.135,24851.0
2021-05-13,73.375,73.375,72.365,72.495,18619.0
2021-05-14,73.405,73.405,72.4,72.595,11189.0
2021-05-17,73.315,73.315,72.515,72.99,13651.0
2021-05-18,73.06,73.75,72.74,73.75,14084.0
2021-05-19,72.98,73.175,72.62,72.62,18629.0
2021-05-20,72.62,73.175,72.52,72.9,13039.0
2021-05-21,73.24,73.52,72.595,72.685,10974.0
2021-05-24,72.74,74.235,72.74,73.585,9165.0
2021-05-25,73.76,74.755,73.76,74.61,15167.0
2021-05-26,74.37,74.545,73.875,74.17,10449.0
2021-05-27,74.555,75.06,74.545,74.905,8071.0
2021-05-28,76.46,77.0,76.46,76.84,15125.0
2021-05-31,77.075,77.075,75.88,76.085,20776.0
2021-06-01,76.15,76.93,76.085,76.675,15772.0
2021-06-02,76.445,77.0,76.185,76.715,14513.0
2021-06-03,77.0,78.04,76.975,77.675,14127.0
2021-06-04,77.845,78.035,77.43,77.97,24600.0
2021-06-07,78.425,78.425,77.68,77.87,17731.0
2021-06-08,77.91,78.405,77.745,77.88,18601.0
2021-06-09,78.395,78.64,78.22,78.315,13773.0
2021-06-10,78.29,78.29,77.495,77.69,19617.0
2021-06-11,77.92,77.995,77.32,77.615,16058.0
2021-06-15,78.885,78.885,77.625,77.855,22326.0
2021-06-16,78.035,78.5,77.11,77.25,19211.0
2021-06-17,77.45,77.565,76.895,77.495,12514.0
2021-06-18,78.115,78.795,77.835,78.535,17984.0
2021-06-21,77.45,77.6,76.84,77.065,19400.0
2021-06-22,78.245,78.895,77.82,78.155,25392.0
2021-06-23,78.125,78.125,77.665,77.83,7739.0
2021-06-24,77.835,78.155,77.79,77.87,19617.0
2021-06-25,78.73,79.05,78.15,78.295,25482.0
2021-06-28,78.81,78.86,78.345,78.485,37707.0
2021-06-29,78.36,78.65,78.035,78.165,37985.0
2021-06-30,81.315,81.315,78.73,79.33,59817.0
2021-07-01,80.97,81.405,79.4,79.55,44699.0
2021-07-02,80.25,80.7,79.775,80.17,30605.0
2021-07-05,80.865,80.865,79.3,79.74,29726.0
2021-07-06,80.885,80.885,79.47,79.47,24039.0
2021-07-07,79.47,79.47,78.95,79.22,20052.0
2021-07-08,79.24,79.44,78.905,78.905,21237.0
2021-07-09,78.265,78.74,77.64,78.565,58736.0
2021-07-12,79.33,79.96,79.295,79.88,27791.0
2021-07-13,80.17,80.655,80.17,80.445,26391.0
2021-07-14,80.205,80.495,80.04,80.04,24743.0
2021-07-15,80.315,80.315,79.61,79.68,30559.0
2021-07-16,80.27,80.315,79.67,79.935,26095.0
2021-07-19,79.585,79.61,78.15,78.195,57688.0
2021-07-20,78.195,78.245,77.15,77.365,78508.0
2021-07-21,78.245,79.39,78.245,79.045,37870.0
2021-07-22,80.13,80.86,80.1,80.56,34359.0
2021-07-23,80.525,80.62,80.315,80.495,39420.0
2021-07-26,80.78,80.875,80.295,80.295,33960.0
2021-07-27,80.885,81.06,80.42,80.42,27551.0
2021-07-28,80.54,80.77,79.74,80.205,27757.0
2021-07-29,80.895,81.315,80.895,81.22,20337.0
2021-07-30,81.27,81.695,81.15,81.235,42358.0
2021-08-02,81.85,82.75,81.85,82.73,20500.0
2021-08-03,82.87,83.335,82.115,82.275,35982.0
2021-08-04,82.845,82.895,81.955,82.605,31581.0
2021-08-05,82.46,82.68,82.02,82.02,22291.0
2021-08-06,82.23,82.975,82.115,82.31,27344.0
2021-08-09,83.11,83.11,82.555,82.73,38886.0
2021-08-10,83.425,84.1,83.145,83.875,45173.0
2021-08-11,84.295,84.92,84.28,84.815,61785.0
2021-08-12,84.895,85.105,84.595,84.75,57862.0
2021-08-13,84.99,85.19,84.13,84.47,47539.0
2021-08-16,84.17,84.235,83.435,83.62,50528.0
2021-08-17,83.09,83.61,82.425,82.46,52613.0
2021-08-18,81.745,82.17,81.105,82.095,38984.0
2021-08-19,81.71,81.765,81.34,81.51,26490.0
2021-08-20,80.91,81.035,79.635,79.82,47909.0
2021-08-23,80.76,81.515,80.53,81.515,41214.0
2021-08-24,82.405,82.905,81.755,82.08,41789.0
2021-08-25,82.3,82.64,81.975,82.385,51766.0
2021-08-26,82.64,82.64,81.765,81.815,29800.0
2021-08-27,81.48,81.745,81.305,81.685,30836.0
2021-08-30,82.16,82.44,81.86,82.3,26361.0
2021-08-31,82.5,82.555,82.02,82.425,22621.0
2021-09-01,82.29,82.45,81.94,82.17,39239.0
2021-09-02,81.78,81.78,81.105,81.13,32845.0
2021-09-03,81.5,82.17,81.34,81.58,26540.0
2021-09-06,81.19,81.765,80.865,81.765,23131.0
2021-09-07,81.94,82.09,81.455,81.975,21879.0
2021-09-08,81.78,82.555,81.73,82.43,21023.0
2021-09-09,82.16,82.38,81.325,81.325,25075.0
2021-09-10,81.77,82.06,81.375,81.49,28733.0
2021-09-13,81.685,81.685,81.105,81.515,41553.0
2021-09-14,81.92,83.075,81.92,82.845,27474.0
2021-09-15,82.615,82.845,82.21,82.38,19959.0
2021-09-16,82.75,82.985,82.0,82.205,34016.0
2021-09-17,82.465,82.5,81.545,81.685,25501.0
2021-09-20,81.51,81.63,80.19,80.445,44076.0
2021-09-21,79.62,79.995,79.125,79.51,39459.0
2021-09-22,79.555,80.27,79.53,80.075,24673.0
2021-09-23,81.22,82.23,81.22,81.985,18136.0
2021-09-24,82.045,82.29,81.86,81.975,17448.0
2021-09-27,82.315,82.775,82.195,82.51,23961.0
2021-09-28,82.75,82.905,82.22,82.51,27973.0
2021-09-29,81.835,82.115,81.175,81.525,25636.0
2021-09-30,81.735,82.36,81.585,82.23,17006.0
2021-10-01,81.15,81.7,80.275,80.445,42104.0
2021-10-04,81.615,82.21,80.095,80.315,19229.0
2021-10-05,80.32,80.32,78.38,79.39,39953.0
2021-10-06,79.95,80.005,78.57,78.87,28611.0
2021-10-07,79.125,79.26,78.475,79.04,19683.0
2021-10-08,79.54,79.645,78.87,79.005,20224.0
2021-10-11,78.95,79.415,78.685,79.4,18050.0
2021-10-12,79.555,79.96,79.4,79.55,19902.0
2021-10-13,80.005,80.75,79.935,80.53,21481.0
2021-10-14,80.455,81.235,80.455,80.98,23652.0
2021-10-15,81.28,81.665,81.06,81.595,21747.0
2021-10-18,81.895,82.29,81.675,82.09,36985.0
2021-10-19,82.635,82.635,81.615,81.745,40145.0
2021-10-20,81.975,81.975,81.28,81.28,23400.0
2021-10-21,81.48,81.755,80.56,80.605,23308.0
2021-10-22,80.71,80.875,80.53,80.62,16051.0
2021-10-25,80.565,81.075,80.55,80.875,18917.0
2021-10-26,81.43,82.635,81.43,82.045,23331.0
2021-10-27,82.335,82.605,81.19,81.26,22907.0
2021-10-28,81.28,81.72,80.97,81.405,19876.0
2021-10-29,81.41,81.675,80.795,80.815,21701.0
2021-11-01,81.675,82.15,81.41,81.64,20105.0
2021-11-02,82.24,83.3,82.06,82.86,22828.0
2021-11-03,83.08,83.75,82.97,83.17,19116.0
2021-11-04,83.355,84.315,83.33,84.315,28597.0
2021-11-05,84.71,85.14,84.24,84.41,39824.0
2021-11-08,85.015,85.71,84.62,84.71,33113.0
2021-11-09,86.15,86.16,84.92,85.165,41736.0
2021-11-10,85.455,85.63,84.49,84.63,30835.0
2021-11-11,85.27,85.465,84.665,85.325,28341.0
2021-11-12,86.16,86.255,85.765,86.035,23182.0
2021-11-15,86.245,86.73,85.51,85.59,36379.0
2021-11-16,86.465,86.465,85.245,85.44,26000.0
2021-11-17,85.985,86.22,85.59,85.685,44916.0
2021-11-18,86.16,86.52,85.685,86.17,35096.0
2021-11-19,86.53,86.6,85.755,85.94,38210.0
2021-11-22,86.245,86.705,86.055,86.53,25603.0
2021-11-23,87.04,87.26,86.38,86.635,63544.0
2021-11-24,86.43,86.46,85.63,85.87,24937.0
2021-11-25,86.6,86.6,85.94,86.315,26243.0
2021-11-26,86.6,86.65,84.815,84.815,32030.0
2021-11-29,84.04,84.135,83.045,83.61,72567.0
2021-11-30,84.795,84.815,83.52,83.74,23847.0
2021-12-01,83.785,83.845,82.64,83.11,34324.0
2021-12-02,82.485,82.705,82.125,82.57,31879.0
2021-12-03,82.835,83.9,82.67,83.345,28259.0
2021-12-06,83.52,83.68,82.8,83.1,40547.0
2021-12-07,83.52,83.655,82.97,83.31,22893.0
2021-12-08,84.84,84.84,83.84,84.315,21841.0
2021-12-09,84.575,84.575,83.655,83.74,17145.0
2021-12-10,83.52,83.96,83.04,83.18,24173.0
2021-12-13,83.52,84.24,83.52,83.585,22231.0
2021-12-14,83.355,83.38,82.68,82.73,30088.0
2021-12-15,82.73,82.82,81.915,82.16,23525.0
2021-12-16,82.38,82.81,81.85,81.87,26407.0
2021-12-17,82.14,82.14,81.22,81.34,24152.0
2021-12-20,81.37,81.445,79.935,80.12,51270.0
2021-12-21,80.18,81.84,79.565,80.05,21115.0
2021-12-22,80.135,81.325,80.135,80.935,19259.0
2021-12-23,81.325,81.825,81.06,81.27,11990.0
2021-12-24,81.51,82.895,81.51,82.055,7854.0
2021-12-29,82.64,83.075,82.22,82.86,15537.0
2021-12-30,83.08,83.08,82.275,82.475,9508.0
2021-12-31,82.64,82.64,82.08,82.14,8628.0
2022-01-04,83.17,85.13,83.17,84.965,22666.0
2022-01-05,84.965,85.895,84.86,85.025,14966.0
2022-01-06,85.14,85.14,84.46,84.57,22528.0
2022-01-07,85.025,85.405,84.725,85.07,13742.0
2022-01-10,85.72,85.885,84.535,84.92,15491.0
2022-01-11,84.935,85.305,84.575,84.84,23498.0
2022-01-12,85.34,86.345,85.34,86.115,12043.0
2022-01-13,86.51,86.58,85.915,86.045,25068.0
2022-01-14,86.045,86.105,85.475,85.72,17378.0
2022-01-17,86.24,87.02,86.24,86.5,16638.0
2022-01-18,87.04,87.065,86.265,86.335,14745.0
2022-01-19,86.43,86.43,84.75,84.84,26182.0
2022-01-20,84.84,85.085,83.61,84.63,21160.0
2022-01-21,84.145,84.145,83.24,83.695,32004.0
2022-01-24,83.1,83.1,81.765,82.705,38773.0
2022-01-25,82.64,82.695,80.005,80.13,48593.0
2022-01-27,80.11,80.97,78.29,78.635,55515.0
2022-01-28,79.335,80.005,78.785,79.475,25736.0
2022-01-31,80.805,80.815,79.805,80.34,22460.0
2022-02-01,81.585,81.94,81.19,81.48,24967.0
2022-02-02,81.77,82.385,81.77,82.335,27157.0
2022-02-03,82.73,83.505,81.545,81.695,27105.0
2022-02-04,82.415,82.415,80.91,81.465,17536.0
2022-02-07,81.465,82.23,81.105,81.42,19441.0
2022-02-08,81.765,82.025,80.92,81.085,14465.0
2022-02-09,81.325,82.045,81.325,81.56,8417.0
2022-02-10,81.84,82.58,81.84,82.29,21145.0
2022-02-11,82.09,82.09,81.05,81.15,19797.0
2022-02-14,80.745,80.745,79.51,79.925,25370.0
2022-02-15,79.96,80.075,79.125,79.125,25522.0
2022-02-16,80.75,81.105,80.47,81.105,16435.0
2022-02-17,81.325,81.5,80.655,80.665,13993.0
2022-02-18,80.385,80.655,79.45,80.505,16366.0
2022-02-21,80.005,80.005,78.775,79.3,23063.0
2022-02-22,78.845,78.845,76.795,76.91,32598.0
2022-02-23,76.945,77.85,76.945,77.665,14159.0
2022-02-24,76.725,76.725,74.195,74.415,46177.0
2022-02-25,75.115,76.42,75.115,75.875,24700.0
2022-02-28,76.54,76.75,75.715,76.02,19945.0
2022-03-01,76.495,77.615,76.495,77.27,23911.0
2022-03-02,76.13,76.235,74.975,75.255,38906.0
2022-03-03,75.265,75.945,75.18,75.23,14148.0
2022-03-04,74.58,74.635,72.005,72.05,34714.0
2022-03-07,71.695,71.695,67.82,68.575,45307.0
2022-03-08,69.0,69.015,67.83,67.9,32196.0
2022-03-09,68.55,70.335,68.55,69.94,28317.0
2022-03-10,71.215,72.27,71.215,71.545,39517.0
2022-03-11,71.32,71.635,70.16,70.31,19300.0
2022-03-14,70.42,71.44,70.335,71.08,20229.0
2022-03-15,71.495,71.495,70.475,70.915,18408.0
2022-03-16,71.215,71.87,71.215,71.6,14524.0
2022-03-17,72.69,73.91,72.69,73.385,19286.0
2022-03-18,73.455,73.49,72.63,72.735,19065.0
2022-03-21,73.155,73.85,73.145,73.145,17430.0
2022-03-22,74.07,74.335,73.41,73.62,22919.0
2022-03-23,74.73,75.25,74.335,75.02,26776.0
2022-03-24,74.535,75.02,73.94,74.66,16305.0
2022-03-25,75.035,75.38,74.64,74.87,14767.0
2022-03-28,75.17,75.6,74.43,74.58,19588.0
2022-03-29,75.17,75.345,74.73,74.93,15761.0
2022-03-30,75.17,76.27,75.17,75.37,29032.0
2022-03-31,76.24,76.875,75.62,76.875,24018.0
2022-04-01,76.875,76.875,75.62,75.83,32054.0
2022-04-04,76.49,76.84,76.015,76.385,26016.0
2022-04-05,76.75,77.765,76.215,76.48,27279.0
2022-04-06,75.83,75.83,74.345,74.465,26327.0
2022-04-07,74.465,74.73,73.435,73.835,18421.0
2022-04-08,74.51,74.51,73.69,74.185,17179.0
2022-04-11,74.51,74.65,72.97,73.035,22357.0
2022-04-12,72.97,73.33,72.1,72.435,22792.0
2022-04-13,72.97,73.545,72.505,73.445,10585.0
2022-04-14,73.85,74.335,73.825,74.325,10933.0
2022-04-19,74.73,74.73,73.85,73.85,27006.0
2022-04-20,73.86,74.485,73.86,74.13,16873.0
2022-04-21,73.94,74.685,73.94,74.38,19384.0
2022-04-22,74.65,74.65,73.33,74.37,15960.0
2022-04-26,74.335,74.335,72.375,72.515,17419.0
2022-04-27,71.775,71.775,70.65,70.95,27759.0
2022-04-28,71.125,72.91,71.125,72.75,21818.0
2022-04-29,73.835,73.835,72.84,73.21,12161.0
2022-05-02,73.18,73.18,72.56,72.945,19891.0
2022-05-03,73.145,73.41,72.68,72.965,13277.0
2022-05-04,73.035,74.29,73.035,73.325,18677.0
2022-05-05,73.365,74.72,73.365,74.51,18525.0
2022-05-06,72.53,73.07,72.125,72.665,18562.0
2022-05-09,72.97,72.97,71.88,71.915,17885.0
2022-05-10,71.87,71.87,70.165,71.345,31261.0
2022-05-11,71.16,71.81,71.065,71.655,11702.0
2022-05-12,71.75,71.75,70.775,71.055,17587.0
2022-05-13,70.775,72.225,70.775,72.085,11854.0
2022-05-16,72.09,72.955,72.09,72.63,11358.0
2022-05-17,72.63,72.63,71.81,72.42,8357.0
2022-05-18,73.145,74.195,73.145,73.765,10979.0
2022-05-19,72.97,72.97,72.18,72.46,10346.0
2022-05-20,72.53,73.675,72.275,73.325,11809.0
2022-05-23,74.195,74.195,72.955,73.11,10651.0
2022-05-24,73.155,73.58,72.75,72.75,10716.0
2022-05-25,73.41,73.41,72.09,72.18,8750.0
2022-05-26,73.4,73.4,72.355,72.54,7993.0
2022-05-27,73.875,74.35,73.805,73.965,11271.0
2022-05-30,74.74,76.04,74.74,76.04,18229.0
2022-05-31,76.05,76.05,75.415,75.45,18906.0
2022-06-01,75.4,75.4,73.71,73.71,10650.0
2022-06-02,72.53,73.4,72.53,73.27,7035.0
2022-06-03,74.095,74.57,73.99,74.325,11272.0
2022-06-06,74.325,74.325,73.305,73.905,5733.0
2022-06-07,74.06,74.44,73.295,73.93,9752.0
2022-06-08,74.73,74.73,73.585,74.175,21956.0
2022-06-09,73.835,73.84,73.41,73.455,10204.0
2022-06-10,72.795,73.085,72.53,72.83,13933.0
2022-06-14,71.215,71.215,69.235,70.045,27404.0
2022-06-15,70.21,70.66,69.455,69.7,13070.0
2022-06-16,70.255,70.815,69.86,69.93,12557.0
2022-06-17,69.015,69.015,66.87,67.96,10775.0
2022-06-20,68.565,69.77,67.645,67.89,9005.0
2022-06-21,68.005,69.525,68.005,69.27,12217.0
2022-06-22,69.525,69.91,68.785,68.92,9226.0
2022-06-23,68.785,69.14,68.575,69.0,7074.0
2022-06-24,68.63,69.56,68.1,69.56,10253.0
2022-06-27,69.895,70.67,69.7,70.38,17385.0
2022-06-28,70.335,70.985,70.335,70.95,13426.0
2022-06-29,69.995,70.775,69.55,69.615,9178.0
2022-06-30,68.345,68.44,67.385,67.385,19297.0
2022-07-01,67.475,67.705,67.005,67.075,8521.0
2022-07-04,67.545,67.76,67.075,67.075,5495.0
2022-07-05,67.65,67.65,66.745,67.02,7001.0
2022-07-06,67.03,67.03,65.92,65.955,10169.0
2022-07-07,66.585,66.585,65.785,66.505,4439.0
2022-07-08,67.33,68.355,67.33,68.14,9266.0
2022-07-11,68.94,69.035,68.005,68.245,4947.0
2022-07-12,68.095,68.095,66.365,66.55,13592.0
2022-07-13,66.585,66.88,66.435,66.69,16084.0
2022-07-14,66.365,67.02,66.365,66.88,8562.0
2022-07-15,67.475,67.475,66.285,66.735,9235.0
2022-07-18,67.475,67.75,66.81,67.75,6960.0
2022-07-19,67.72,68.155,67.485,67.485,6583.0
2022-07-20,68.87,69.25,68.87,68.955,7159.0
2022-07-21,68.99,69.58,68.815,69.57,20828.0
2022-07-22,69.695,69.695,69.09,69.285,11248.0
2022-07-25,69.695,69.695,69.035,69.305,11139.0
2022-07-26,69.515,69.64,69.26,69.375,12570.0
2022-07-27,69.47,69.78,69.055,69.695,22075.0
2022-07-28,70.935,71.46,70.555,71.405,8532.0
2022-07-29,72.355,72.525,71.915,72.09,14103.0
2022-08-01,72.8,73.82,72.8,73.69,14789.0
2022-08-02,74.17,74.22,73.245,74.025,7208.0
2022-08-03,74.13,74.46,73.635,74.32,5243.0
2022-08-04,73.245,74.175,73.245,73.795,10873.0
2022-08-05,74.62,75.01,74.24,74.7,15652.0
2022-08-08,74.71,75.055,74.7,74.975,8348.0
2022-08-09,75.465,75.465,74.755,75.19,11447.0
2022-08-10,75.465,75.465,74.77,74.85,5525.0
2022-08-11,75.75,76.22,75.615,76.015,11728.0
2022-08-12,75.95,76.075,75.65,75.775,8630.0
2022-08-15,76.22,77.06,76.22,76.99,16962.0
2022-08-16,77.17,77.745,77.14,77.15,9634.0
2022-08-17,77.33,77.505,76.99,77.445,9901.0
2022-08-18,77.3,77.3,76.545,76.875,10861.0
2022-08-19,77.025,77.585,76.805,76.975,9314.0
2022-08-22,76.975,76.975,75.11,75.48,12082.0
2022-08-23,75.28,75.28,74.23,74.46,11540.0
2022-08-24,74.355,75.2,74.355,74.995,9057.0
2022-08-25,75.24,75.91,75.24,75.595,9267.0
2022-08-26,75.91,76.385,75.91,76.085,10482.0
2022-08-29,73.955,74.87,73.695,74.575,12451.0
2022-08-30,74.755,75.755,74.755,75.395,10814.0
2022-08-31,75.28,75.57,74.975,75.18,10551.0
2022-09-01,75.19,75.19,74.335,74.335,9666.0
2022-09-02,74.585,74.585,73.74,73.775,8609.0
2022-09-05,73.865,73.865,73.06,73.35,8781.0
2022-09-06,73.465,74.015,73.35,73.9,4384.0
2022-09-07,73.695,74.665,73.695,74.365,7631.0
2022-09-08,75.475,77.035,75.475,76.86,11546.0
2022-09-09,77.24,77.54,76.885,77.49,24796.0
2022-09-12,78.125,78.57,77.975,77.975,19064.0
2022-09-13,78.125,79.55,78.125,79.255,26684.0
2022-09-14,77.55,78.605,77.48,78.42,12482.0
2022-09-15,78.59,79.255,78.59,78.935,8770.0
2022-09-16,78.57,78.6,77.495,77.495,10485.0
2022-09-19,77.685,78.475,77.685,78.125,9902.0
2022-09-20,78.12,79.55,78.12,79.38,8423.0
2022-09-21,78.42,78.615,78.11,78.125,6961.0
2022-09-23,78.135,78.135,76.21,76.53,11523.0
2022-09-26,75.465,75.465,73.415,73.415,10505.0
2022-09-27,73.67,74.62,73.67,74.39,10603.0
2022-09-28,74.4,75.17,73.705,73.895,7764.0
2022-09-29,74.13,75.19,74.13,74.62,13680.0
2022-09-30,73.955,73.955,72.035,72.31,8337.0
2022-10-03,71.92,72.79,71.48,72.385,3361.0
2022-10-04,72.355,74.79,72.355,74.77,13962.0
2022-10-05,75.465,76.785,75.465,76.555,8886.0
2022-10-06,76.44,77.15,75.96,76.45,6862.0
2022-10-07,76.14,76.76,76.025,76.53,11296.0
2022-10-10,76.13,76.13,74.94,75.375,11228.0
2022-10-11,75.43,76.46,75.43,76.06,5824.0
2022-10-12,75.91,75.91,75.1,75.685,5822.0
2022-10-13,75.375,75.375,74.22,74.22,6331.0
2022-10-14,74.905,75.91,74.905,75.595,6965.0
2022-10-17,74.93,75.24,74.33,74.895,5671.0
2022-10-18,76.06,76.9,75.685,76.265,5733.0
2022-10-19,76.53,77.57,76.53,77.39,9473.0
2022-10-20,76.715,76.84,75.605,76.12,9872.0
2022-10-21,75.91,76.315,75.51,76.04,6030.0
2022-10-24,77.33,78.125,77.33,77.54,13317.0
2022-10-25,77.595,78.225,77.33,77.86,6636.0
2022-10-26,78.125,78.305,77.39,77.415,11669.0
2022-10-27,78.04,78.83,77.685,78.375,13710.0
2022-10-28,78.35,78.35,77.24,77.24,8218.0
2022-10-31,78.305,78.82,77.85,78.26,9781.0
2022-11-01,78.27,79.36,78.26,79.265,10893.0
2022-11-02,79.37,80.525,79.37,80.1,13027.0
2022-11-03,78.57,79.28,78.49,79.23,10270.0
2022-11-04,79.29,80.345,79.29,80.345,7837.0
2022-11-07,80.89,80.895,79.905,80.31,9794.0
2022-11-08,80.31,81.855,80.31,81.615,14764.0
2022-11-09,81.69,82.565,81.69,82.06,13669.0
2022-11-10,81.89,81.91,81.245,81.455,12267.0
2022-11-11,83.72,84.46,83.58,84.065,30737.0
2022-11-14,84.335,85.01,84.335,84.775,19392.0
2022-11-15,84.255,84.43,82.125,83.0,15700.0
2022-11-16,82.565,82.565,81.84,82.21,12095.0
2022-11-17,81.97,82.07,81.235,81.715,15563.0
2022-11-18,81.715,82.085,81.33,81.625,5587.0
2022-11-21,81.81,82.435,81.625,81.69,11569.0
2022-11-22,81.69,82.565,81.68,82.405,8125.0
2022-11-23,82.655,82.815,82.275,82.275,7765.0
2022-11-24,82.985,82.985,82.08,82.24,7313.0
2022-11-25,82.28,82.515,81.34,81.545,14403.0
2022-11-28,81.68,81.68,80.42,81.015,21319.0
2022-11-29,81.015,81.41,80.64,80.915,11990.0
2022-11-30,80.925,81.84,80.925,81.795,8276.0
2022-12-01,82.255,83.27,82.255,82.835,11127.0
2022-12-02,82.835,82.835,81.945,82.16,7076.0
2022-12-05,82.595,83.25,81.925,81.925,8622.0
2022-12-06,82.125,82.61,81.865,82.23,10202.0
2022-12-07,82.23,82.23,81.29,82.0,8451.0
2022-12-08,81.465,81.465,80.62,80.845,8965.0
2022-12-09,80.835,80.835,80.125,80.54,11625.0
2022-12-12,80.515,80.515,79.76,80.25,13432.0
2022-12-13,80.345,80.86,80.16,80.16,10350.0
2022-12-14,80.205,80.515,80.01,80.355,13166.0
2022-12-15,80.34,80.34,79.38,79.62,8541.0
2022-12-16,79.68,79.68,78.75,79.36,10620.0
2022-12-19,79.36,79.36,78.465,78.625,13614.0
2022-12-20,78.125,78.615,77.685,78.405,16636.0
2022-12-21,78.405,78.49,77.765,77.815,14471.0
2022-12-22,78.135,78.395,77.685,78.055,5085.0
2022-12-23,77.685,77.815,76.6,76.62,5893.0
2022-12-28,76.04,76.555,74.985,75.215,6596.0
2022-12-29,74.69,74.69,74.07,74.4,13543.0
2022-12-30,75.49,75.65,75.08,75.315,2814.0
2023-01-03,75.515,75.81,74.61,75.27,3400.0
2023-01-04,75.12,75.73,75.01,75.01,7795.0
2023-01-05,75.91,75.91,74.915,75.225,2945.0
2023-01-06,75.555,76.22,75.0,76.12,3401.0
2023-01-09,76.085,76.715,76.085,76.425,12525.0
2023-01-10,76.495,77.105,76.35,76.405,5702.0
2023-01-11,76.43,78.01,76.43,77.78,6149.0
2023-01-12,78.66,79.415,78.66,79.275,6328.0
2023-01-13,79.86,79.86,79.155,79.155,6126.0
2023-01-16,79.265,79.46,78.795,79.0,5194.0
2023-01-17,78.92,79.14,78.795,78.84,4685.0
2023-01-18,78.84,79.46,78.66,78.855,6382.0
2023-01-19,78.925,79.63,78.875,79.55,10313.0
2023-01-20,79.55,79.55,78.75,79.075,6065.0
2023-01-23,79.195,79.805,79.195,79.67,8012.0
2023-01-24,79.86,80.96,79.86,80.79,14538.0
2023-01-25,80.82,80.96,79.905,80.215,9920.0
2023-01-27,80.79,81.235,80.695,81.05,12468.0
2023-01-30,81.325,82.125,81.325,81.535,13891.0
2023-01-31,81.135,81.67,80.895,81.12,6591.0
2023-02-01,81.43,82.56,81.43,82.36,14471.0
2023-02-02,82.61,83.455,82.61,83.205,22679.0
2023-02-03,83.205,83.995,83.135,83.745,17671.0
2023-02-06,83.675,84.34,83.665,84.005,19391.0
2023-02-07,83.9,84.325,83.745,83.81,9511.0
2023-02-08,84.34,84.97,84.335,84.945,20009.0
2023-02-09,85.045,85.045,84.155,84.315,17737.0
2023-02-10,84.36,84.735,84.21,84.28,10031.0
2023-02-13,84.325,84.325,83.545,83.605,7710.0
2023-02-14,83.8,84.34,83.355,83.355,12112.0
2023-02-15,83.9,84.075,83.745,83.88,13247.0
2023-02-16,84.805,86.09,84.805,85.735,22925.0
2023-02-17,85.045,85.06,84.235,84.385,7684.0
2023-02-20,84.565,84.565,83.51,83.625,6561.0
2023-02-21,83.625,83.785,83.23,83.785,16955.0
2023-02-22,83.455,83.455,82.355,82.68,5804.0
2023-02-23,82.7,83.135,82.7,83.115,8782.0
2023-02-24,83.545,83.98,83.385,83.675,9897.0
2023-02-27,83.455,83.465,82.565,82.79,9788.0
2023-02-28,83.24,84.29,83.24,83.835,8992.0
2023-03-01,83.835,84.475,83.66,84.335,7724.0
2023-03-02,84.37,85.05,84.37,85.05,11120.0
2023-03-03,85.05,85.64,85.05,85.41,10071.0
2023-03-06,86.4,87.185,86.4,86.835,16326.0
2023-03-07,86.785,87.76,86.57,87.6,13308.0
2023-03-08,87.625,87.625,86.89,87.12,13662.0
2023-03-09,87.165,87.76,87.165,87.54,14745.0
2023-03-10,86.56,86.57,84.645,84.74,9064.0
2023-03-13,85.54,85.54,83.765,83.945,5468.0
2023-03-14,83.72,83.72,81.68,81.785,14314.0
2023-03-15,81.865,82.715,81.855,82.24,12771.0
2023-03-16,81.375,81.61,80.79,81.555,14172.0
2023-03-17,81.59,82.31,80.46,80.845,6358.0
2023-03-20,79.91,80.065,79.075,79.095,12904.0
2023-03-21,79.655,80.525,79.655,80.105,7316.0
2023-03-22,82.125,82.56,82.005,82.08,14904.0
2023-03-23,81.775,82.025,80.975,81.705,7016.0
2023-03-24,82.07,82.61,81.765,82.16,11229.0
2023-03-27,82.565,84.34,82.08,82.325,13128.0
2023-03-28,82.39,83.855,82.39,83.115,12207.0
2023-03-29,83.1,83.58,83.01,83.545,7661.0
2023-03-30,84.03,84.34,83.9,84.03,10249.0
2023-03-31,84.74,85.22,84.705,85.07,8913.0
2023-04-03,85.675,86.1,85.095,85.53,14680.0
2023-04-04,84.875,85.21,84.075,84.35,21508.0
2023-04-05,83.865,84.535,83.785,84.535,12681.0
2023-04-06,84.175,84.34,82.335,82.48,12815.0
2023-04-11,83.455,83.845,83.11,83.63,17739.0
2023-04-12,84.165,84.68,83.925,84.095,11955.0
2023-04-13,83.9,84.18,83.26,84.18,18595.0
2023-04-14,84.3,85.205,84.03,85.185,62656.0
2023-04-17,85.32,85.845,85.32,85.765,13400.0
2023-04-18,85.845,86.385,85.565,85.815,16139.0
2023-04-19,86.12,86.235,85.87,85.885,7334.0
2023-04-20,85.645,85.87,85.045,85.05,13993.0
2023-04-21,84.11,84.52,83.24,83.63,18303.0
2023-04-24,84.075,84.555,83.905,84.555,8045.0
2023-04-26,83.95,84.34,83.385,84.04,7679.0
2023-04-27,84.335,84.335,83.465,83.945,10664.0
2023-04-28,84.715,85.175,84.475,84.795,16195.0
2023-05-01,84.82,85.175,84.565,84.67,12494.0
2023-05-02,84.625,85.175,83.57,83.835,8416.0
2023-05-03,83.9,84.335,83.385,83.81,7646.0
2023-05-04,83.81,85.17,83.785,84.22,11362.0
2023-05-05,83.9,84.22,83.9,84.06,9520.0
2023-05-08,84.965,85.4,84.575,85.265,8783.0
2023-05-09,85.23,85.31,84.68,85.23,8344.0
2023-05-10,85.045,85.345,84.895,84.895,6033.0
2023-05-11,85.25,86.12,85.24,85.975,11133.0
2023-05-12,86.34,87.06,86.34,86.835,14709.0
2023-05-15,86.855,86.87,86.24,86.515,10298.0
2023-05-16,86.385,86.775,86.03,86.28,6961.0
2023-05-17,86.1,86.28,85.77,86.28,6950.0
2023-05-18,86.685,87.575,86.685,87.305,9859.0
2023-05-19,87.91,88.46,87.9,88.22,11424.0
2023-05-22,88.22,88.765,87.885,88.455,7857.0
2023-05-23,88.77,88.77,88.265,88.365,16136.0
2023-05-24,88.175,88.505,87.9,88.185,8670.0
2023-05-25,88.185,88.22,87.54,87.62,11795.0
2023-05-26,87.895,88.335,87.84,88.025,25563.0
2023-05-29,88.925,89.36,88.56,88.665,20138.0
2023-05-30,88.69,89.09,88.355,89.03,9289.0
2023-05-31,89.005,89.385,88.94,88.95,13927.0
2023-06-01,88.78,88.95,88.105,88.15,12068.0
2023-06-02,88.78,89.27,88.665,89.27,14421.0
2023-06-05,90.315,91.0,90.315,90.825,9539.0
2023-06-06,90.575,90.93,90.14,90.3,9712.0
2023-06-07,90.825,91.1,90.635,90.635,5718.0
2023-06-08,91.105,91.285,90.44,90.715,7914.0
2023-06-09,91.355,91.95,91.1,91.64,8116.0
2023-06-13,92.175,92.51,91.825,92.33,10355.0
2023-06-14,93.115,93.645,93.045,93.54,33198.0
2023-06-15,93.53,93.53,92.465,92.465,12107.0
2023-06-16,92.69,93.185,92.69,92.865,8075.0
2023-06-19,93.0,93.585,92.6,92.6,11645.0
2023-06-20,92.775,92.99,92.33,92.955,7545.0
2023-06-21,92.775,93.08,92.775,93.025,7529.0
2023-06-22,92.73,92.81,92.42,92.565,9905.0
2023-06-23,92.325,92.325,91.78,91.87,13787.0
2023-06-26,91.62,92.055,91.445,91.675,8478.0
2023-06-27,92.04,92.245,91.5,91.925,7372.0
2023-06-28,92.775,94.1,92.565,93.68,13090.0
2023-06-29,94.36,95.395,94.36,95.385,14268.0
2023-06-30,98.24,98.24,94.57,95.21,25158.0
2023-07-03,95.49,97.315,95.49,97.315,13621.0
2023-07-04,97.69,97.7,96.94,97.295,14411.0
2023-07-05,96.9,96.9,96.11,96.22,13074.0
2023-07-06,96.285,96.955,95.535,95.615,11855.0
2023-07-07,95.03,95.03,94.495,94.67,16098.0
2023-07-10,95.085,95.48,94.405,94.57,14971.0
2023-07-11,95.525,96.405,95.525,96.13,7112.0
2023-07-12,96.405,96.865,95.46,95.68,21390.0
2023-07-13,96.13,96.35,95.535,96.15,15971.0
2023-07-14,95.66,95.94,94.715,95.045,15708.0
2023-07-17,95.49,95.49,94.755,95.21,10860.0
2023-07-18,95.505,96.305,95.505,95.91,15851.0
2023-07-19,96.36,96.855,96.22,96.56,11616.0
2023-07-20,96.59,96.59,95.55,95.765,13018.0
2023-07-21,95.49,95.745,94.67,94.99,20533.0
2023-07-24,95.48,95.48,94.605,94.605,12525.0
2023-07-25,95.03,95.635,94.67,95.6,18683.0
2023-07-26,95.49,95.92,94.89,95.26,17531.0
2023-07-27,95.79,95.79,94.155,94.32,27089.0
2023-07-28,94.11,94.25,92.965,94.195,13272.0
2023-07-31,94.66,95.04,93.79,93.945,16612.0
2023-08-01,93.845,94.845,93.64,94.485,13646.0
2023-08-02,94.485,94.605,93.21,93.965,17402.0
2023-08-03,93.19,93.23,92.55,92.67,16006.0
2023-08-04,91.86,92.275,91.725,91.97,15691.0
2023-08-07,91.97,91.97,91.355,91.79,10289.0
2023-08-08,91.675,91.77,91.355,91.505,14234.0
2023-08-09,91.355,91.51,90.67,91.08,21397.0
2023-08-10,91.11,91.45,91.08,91.345,8477.0
2023-08-11,90.97,91.09,90.715,90.76,16844.0
2023-08-14,90.705,90.895,89.61,89.775,20793.0
2023-08-15,89.98,89.98,89.07,89.19,15837.0
2023-08-16,89.06,89.17,88.5,88.665,13249.0
2023-08-17,88.145,88.31,87.215,88.06,12325.0
2023-08-18,87.095,87.5,87.03,87.4,11877.0
2023-08-21,87.47,87.865,87.335,87.565,10001.0
2023-08-22,88.425,88.96,88.425,88.86,10246.0
2023-08-23,88.71,89.06,88.6,89.06,6672.0
2023-08-24,89.98,90.235,89.66,90.155,7922.0
2023-08-25,89.19,89.815,88.16,88.255,11622.0
2023-08-28,89.06,89.53,88.49,88.665,101250.0
2023-08-29,89.06,89.73,88.875,89.585,15107.0
2023-08-30,90.895,91.31,90.65,90.795,14454.0
2023-08-31,90.815,90.815,90.17,90.64,14194.0
2023-09-01,91.45,91.805,91.035,91.805,10252.0
2023-09-04,91.725,91.725,90.165,90.63,13866.0
2023-09-05,90.63,91.19,90.44,91.19,11535.0
2023-09-06,90.895,91.455,90.895,90.905,14632.0
2023-09-07,90.29,90.29,89.265,89.3,9271.0
2023-09-08,89.52,89.52,88.585,88.665,10454.0
2023-09-11,88.6,88.6,87.81,87.96,12981.0
2023-09-12,88.51,88.885,88.51,88.86,5827.0
2023-09-13,88.785,88.875,88.08,88.39,9183.0
2023-09-14,88.115,88.455,87.96,88.145,7641.0
2023-09-15,88.785,89.98,88.72,89.29,13275.0
2023-09-18,89.28,89.28,88.685,88.685,9922.0
2023-09-19,88.6,89.05,88.2,88.555,7263.0
2023-09-20,88.51,88.545,87.84,87.96,10695.0
2023-09-21,87.875,87.875,86.93,87.215,11315.0
2023-09-22,85.955,87.06,85.855,86.985,13412.0
2023-09-25,86.535,86.74,85.635,86.535,10251.0
2023-09-26,86.305,86.305,85.405,85.565,11264.0
2023-09-27,85.39,85.39,84.01,85.105,21684.0
2023-09-28,85.16,85.545,84.93,85.02,11152.0
2023-09-29,85.12,85.34,84.67,84.745,7658.0
2023-10-02,84.9,85.755,84.745,85.7,3483.0
2023-10-03,84.91,85.225,84.22,84.24,9590.0
2023-10-04,83.645,83.81,82.45,82.535,13177.0
2023-10-05,82.635,83.545,82.505,82.855,13149.0
2023-10-06,82.56,82.56,81.845,82.11,11052.0
2023-10-09,82.635,82.635,81.99,82.13,10860.0
2023-10-10,81.91,82.81,81.9,82.55,13206.0
2023-10-11,83.275,84.47,83.085,84.47,14801.0
2023-10-12,84.58,85.46,84.48,85.16,10504.0
2023-10-13,85.39,85.61,84.875,84.9,8128.0
2023-10-16,84.79,84.79,83.645,83.81,8244.0
2023-10-17,84.205,84.655,83.9,84.065,8166.0
2023-10-18,84.23,84.385,83.855,83.91,8074.0
2023-10-19,82.21,82.31,81.705,81.88,9548.0
2023-10-20,80.2,80.2,79.135,79.56,15433.0
2023-10-23,78.785,78.805,78.32,78.43,17772.0
2023-10-24,78.19,78.5,77.41,78.19,13523.0
2023-10-25,78.32,79.255,78.06,78.155,11044.0
2023-10-26,77.815,79.055,77.255,77.38,13216.0
2023-10-27,77.04,77.785,77.04,77.49,11813.0
2023-10-30,76.765,77.65,76.445,76.53,9080.0
2023-10-31,76.465,76.465,74.965,75.07,12072.0
2023-11-01,75.75,76.74,75.75,76.315,9839.0
2023-11-02,76.315,76.41,76.07,76.27,17780.0
2023-11-03,77.16,78.5,77.16,78.345,20271.0
2023-11-06,78.54,80.0,78.54,79.585,24449.0
2023-11-07,79.41,79.42,78.5,78.925,22215.0
2023-11-08,78.825,79.225,78.355,78.51,14822.0
2023-11-09,78.905,78.96,78.66,78.72,14640.0
2023-11-10,78.43,78.705,77.925,77.925,7021.0
2023-11-13,78.16,78.39,77.595,77.595,10264.0
2023-11-14,77.925,79.235,77.71,78.255,8261.0
2023-11-15,79.42,81.475,79.42,79.89,8617.0
2023-11-16,80.695,80.695,80.045,80.53,9349.0
2023-11-17,80.175,80.175,79.56,79.87,11380.0
2023-11-20,79.97,80.955,79.66,79.695,8250.0
2023-11-21,80.33,80.68,79.97,80.3,9720.0
2023-11-22,79.97,79.97,78.97,78.97,8349.0
2023-11-23,79.135,79.31,78.96,78.96,6769.0
2023-11-24,79.145,79.19,78.96,78.96,6433.0
2023-11-27,79.19,79.19,78.215,78.225,13008.0
2023-11-28,78.18,78.225,77.665,77.685,7557.0
2023-11-29,77.705,77.86,77.485,77.695,9053.0
2023-11-30,78.045,78.825,77.995,78.495,17308.0
2023-12-01,78.5,78.98,78.035,78.17,9098.0
2023-12-04,78.335,78.945,77.49,77.83,37603.0
2023-12-05,77.76,77.815,77.115,77.555,13326.0
2023-12-06,77.75,77.765,77.49,77.76,10421.0
2023-12-07,78.045,78.87,77.94,78.2,6043.0
2023-12-08,78.29,78.685,78.145,78.31,9847.0
2023-12-11,79.19,79.87,79.19,79.19,13472.0
2023-12-12,79.31,79.63,78.785,78.785,12049.0
2023-12-13,78.73,78.895,78.145,78.345,14127.0
2023-12-14,78.96,80.275,78.87,79.155,25696.0
2023-12-15,80.795,81.98,80.64,81.365,41970.0
2023-12-18,80.91,81.44,80.64,80.99,25553.0
2023-12-19,80.99,80.99,80.19,80.44,14793.0
2023-12-20,80.625,81.64,80.625,81.21,23504.0
2023-12-21,80.795,81.01,79.64,79.86,16071.0
2023-12-22,80.125,80.125,79.595,79.785,8183.0
2023-12-27,79.785,80.46,79.705,80.165,7836.0
2023-12-28,80.2,81.09,80.2,80.935,4798.0
2023-12-29,80.945,81.275,80.75,80.87,4211.0
2024-01-02,80.805,80.89,79.88,80.125,7203.0
2024-01-03,79.97,80.52,79.97,80.365,4698.0
2024-01-04,80.11,80.11,78.585,78.89,9405.0
2024-01-05,79.005,79.41,78.96,79.18,5122.0
2024-01-08,79.29,79.715,78.935,79.025,8921.0
2024-01-09,79.455,79.935,79.09,79.115,9548.0
2024-01-10,78.835,78.88,77.87,77.935,9258.0
2024-01-11,78.16,78.685,78.05,78.5,17169.0
2024-01-12,78.2,78.495,77.88,77.97,11322.0
2024-01-15,77.65,77.73,76.95,76.985,14447.0
2024-01-16,76.985,78.5,76.665,77.005,13338.0
2024-01-17,76.805,76.94,75.975,76.18,9741.0
2024-01-18,75.665,76.24,75.48,75.75,10752.0
2024-01-19,76.345,76.655,75.75,75.75,14736.0
2024-01-22,75.84,75.84,74.95,75.06,21259.0
2024-01-23,75.52,76.115,75.47,75.49,30902.0
2024-01-24,75.75,76.445,75.425,76.235,18661.0
2024-01-25,76.235,76.5,75.93,76.19,22440.0
2024-01-29,76.18,76.355,75.755,76.115,14528.0
2024-01-30,76.445,77.025,76.445,76.775,16765.0
2024-01-31,76.665,76.75,76.03,76.48,39570.0
2024-02-01,76.455,76.875,76.125,76.795,17309.0
2024-02-02,77.245,77.585,77.05,77.31,17672.0
2024-02-05,77.31,77.61,77.04,77.04,71116.0
2024-02-06,76.97,77.005,76.4,76.795,27390.0
2024-02-07,77.035,78.705,77.035,77.705,16443.0
2024-02-08,78.455,79.145,78.455,78.88,14702.0
2024-02-09,79.28,79.65,78.96,78.96,23012.0
2024-02-12,79.0,79.225,78.96,78.96,45298.0
2024-02-13,79.32,79.605,78.97,79.605,19300.0
2024-02-14,78.455,78.585,78.05,78.19,16956.0
2024-02-15,79.17,79.43,78.86,78.925,10546.0
2024-02-16,80.045,81.42,80.045,80.825,12293.0
2024-02-19,80.795,81.43,80.795,80.89,29846.0
2024-02-20,81.255,81.43,80.345,80.67,9240.0
2024-02-21,79.53,80.34,79.53,79.89,8615.0
2024-02-22,80.605,81.245,80.355,81.08,10779.0
2024-02-23,81.08,81.21,79.99,80.76,11277.0
2024-02-26,80.795,81.715,80.355,81.405,23536.0
2024-02-27,81.725,82.155,81.495,81.53,16579.0
2024-02-28,81.8,82.615,81.65,82.175,9226.0
2024-02-29,82.22,82.635,82.21,82.44,12965.0
2024-03-01,82.77,83.725,82.65,83.625,10753.0
2024-03-04,83.725,84.37,83.67,83.715,17041.0
2024-03-05,83.725,83.725,82.715,82.835,19277.0
2024-03-06,82.635,82.77,81.8,82.77,16363.0
2024-03-07,82.77,82.77,81.805,81.855,13855.0
2024-03-08,82.43,82.815,82.165,82.515,14686.0
2024-03-11,82.175,82.385,81.79,81.8,7750.0
2024-03-12,81.86,83.0,81.86,82.92,15403.0
2024-03-13,83.395,84.065,83.165,83.645,15007.0
2024-03-14,83.285,83.635,82.92,83.625,13948.0
2024-03-15,82.91,83.165,82.13,82.165,11047.0
2024-03-18,82.31,83.395,82.31,83.1,10776.0
2024-03-19,83.205,83.865,83.195,83.515,13824.0
2024-03-20,83.91,84.275,83.625,83.745,10869.0
2024-03-21,84.205,84.93,84.205,84.68,17731.0
2024-03-22,84.93,85.84,84.755,85.62,15730.0
2024-03-25,85.62,86.29,85.12,85.12,59081.0
2024-03-26,84.975,85.57,84.79,85.35,40998.0
2024-03-27,85.01,86.04,85.01,85.675,16405.0
2024-03-28,85.94,86.71,85.69,86.17,20073.0
2024-04-02,86.085,86.215,85.395,85.395,13463.0
2024-04-03,84.5,84.92,84.16,84.16,13946.0
2024-04-04,85.13,86.195,84.835,85.875,11547.0
2024-04-05,85.62,85.645,85.02,85.14,12631.0
2024-04-08,85.57,86.295,85.39,85.665,14318.0
2024-04-09,86.04,87.18,86.04,86.95,8075.0
2024-04-10,86.74,87.295,86.74,87.115,10525.0
2024-04-11,86.185,88.095,86.185,87.875,11153.0
2024-04-12,87.875,89.3,87.82,88.205,19803.0
2024-04-15,87.82,87.82,86.49,87.52,16286.0
2024-04-16,86.85,87.125,84.94,85.06,11559.0
2024-04-17,85.115,85.39,84.47,84.47,6903.0
2024-04-18,84.47,86.51,84.47,86.295,8409.0
2024-04-19,85.81,85.82,84.315,85.05,30293.0
2024-04-22,85.635,85.665,84.35,85.14,106605.0
2024-04-23,85.325,85.325,83.755,84.79,19020.0
2024-04-24,85.565,86.115,84.985,85.955,19525.0
2024-04-26,85.02,85.61,84.71,85.285,6886.0
2024-04-29,85.95,86.69,85.91,86.215,19786.0
2024-04-30,86.995,88.05,86.995,87.685,10969.0
2024-05-01,86.73,86.82,86.305,86.59,9531.0
2024-05-02,87.215,87.215,86.085,86.305,8289.0
2024-05-03,86.905,87.18,86.6,86.855,6266.0
2024-05-06,87.205,87.49,87.15,87.15,8530.0
2024-05-07,87.585,88.475,87.5,88.19,10332.0
2024-05-08,88.215,88.465,87.695,88.28,10553.0
2024-05-09,88.28,88.555,88.145,88.39,7096.0
2024-05-10,88.555,88.65,87.685,87.765,7731.0
2024-05-13,87.465,87.805,87.14,87.3,10492.0
2024-05-14,87.3,87.71,87.135,87.535,7556.0
2024-05-15,88.245,88.875,88.145,88.235,6944.0
2024-05-16,88.235,88.3,86.995,87.94,11268.0
2024-05-17,86.875,88.07,86.765,87.27,7089.0
2024-05-20,87.225,88.015,87.15,87.5,7002.0
2024-05-21,87.205,87.205,86.545,86.545,9718.0
2024-05-22,86.49,86.855,85.735,85.855,10433.0
2024-05-23,86.125,86.775,85.9,86.38,35107.0
2024-05-24,85.865,86.335,85.61,86.235,10001.0
2024-05-27,86.745,87.61,86.745,87.38,12591.0
2024-05-28,87.52,87.94,87.52,87.71,11684.0
2024-05-29,87.865,88.025,87.27,87.335,13159.0
2024-05-30,86.655,86.965,86.305,86.435,15892.0
2024-05-31,87.03,87.215,86.855,87.03,7084.0
2024-06-03,87.5,87.915,87.36,87.655,10916.0
2024-06-04,87.225,87.225,86.62,87.135,10311.0
2024-06-05,86.4,86.69,85.965,85.965,15032.0
2024-06-06,86.48,86.93,86.13,86.13,10062.0
2024-06-07,85.985,85.995,85.505,85.525,10463.0
2024-06-11,85.765,85.84,85.305,85.305,7125.0
2024-06-12,84.93,85.12,83.755,84.36,8257.0
2024-06-13,84.78,84.875,84.44,84.7,14443.0
2024-06-14,84.7,84.7,83.47,83.69,16263.0
2024-06-17,82.54,82.58,82.0,82.33,15999.0
2024-06-18,82.515,83.15,82.33,82.33,13417.0
2024-06-19,82.255,82.615,82.0,82.365,16850.0
2024-06-20,82.34,82.42,82.09,82.36,10792.0
2024-06-21,82.175,82.175,81.605,81.87,23857.0
2024-06-24,81.615,81.715,80.87,81.405,18936.0
2024-06-25,81.58,81.92,81.47,81.635,31239.0
2024-06-26,81.855,81.855,80.18,80.835,20531.0
2024-06-27,80.785,81.12,80.52,80.97,20611.0
2024-06-28,81.58,82.015,80.21,81.255,21740.0
2024-07-01,81.09,81.23,80.49,80.655,18068.0
2024-07-02,80.655,80.835,80.23,80.23,19104.0
2024-07-03,80.45,81.22,80.41,80.9,15438.0
2024-07-04,81.985,82.32,81.92,82.255,12533.0
2024-07-05,82.225,82.33,82.015,82.025,9800.0
2024-07-08,81.975,82.025,81.23,81.62,9197.0
2024-07-09,81.84,82.28,81.76,81.985,16211.0
2024-07-10,81.955,81.955,81.335,81.575,12430.0
2024-07-11,82.32,82.905,82.175,82.685,7646.0
2024-07-12,82.715,83.99,82.32,83.11,11274.0
2024-07-15,83.21,84.63,83.21,84.125,9498.0
2024-07-16,83.8,84.0,83.22,83.375,15609.0
2024-07-17,84.095,84.61,83.97,84.0,19936.0
2024-07-18,83.655,83.79,82.775,82.775,8783.0
2024-07-19,82.685,82.815,82.155,82.755,10721.0
2024-07-22,82.675,82.675,81.2,81.565,13536.0
2024-07-23,82.155,83.29,82.155,82.965,20793.0
2024-07-24,82.715,82.805,82.28,82.39,14790.0
2024-07-25,81.7,82.025,81.275,81.275,23655.0
2024-07-26,81.285,81.91,81.07,81.07,6714.0
2024-07-29,81.995,82.825,81.955,82.175,10458.0
2024-07-30,81.565,81.84,80.825,80.93,13409.0
2024-07-31,80.855,82.61,80.855,82.59,11547.0
2024-08-01,82.815,82.815,82.185,82.775,13814.0
2024-08-02,80.695,80.695,78.605,78.645,31246.0
2024-08-05,76.9,76.9,72.955,73.665,29293.0
2024-08-06,73.645,76.82,73.645,75.47,24066.0
2024-08-07,75.47,75.975,74.14,75.215,26963.0
2024-08-08,74.345,75.105,74.03,74.03,14600.0
2024-08-09,74.83,75.58,74.83,75.065,9856.0
2024-08-12,75.215,75.39,74.75,75.225,8790.0
2024-08-13,74.83,74.93,74.475,74.74,6880.0
2024-08-14,75.32,76.16,75.32,75.695,8445.0
2024-08-15,75.695,76.21,75.695,75.925,10067.0
2024-08-16,77.57,78.24,76.91,78.025,19219.0
2024-08-19,77.885,78.19,77.69,77.755,12853.0
2024-08-20,78.25,78.675,78.25,78.41,19152.0
2024-08-21,78.075,78.8,77.925,78.655,8256.0
2024-08-22,79.485,80.035,79.445,79.465,11567.0
2024-08-23,78.87,79.08,78.655,79.03,7672.0
2024-08-26,79.165,79.52,78.88,79.07,24054.0
2024-08-27,79.155,79.155,78.685,79.01,21526.0
2024-08-28,78.675,78.8,78.12,78.41,29222.0
2024-08-29,78.005,78.005,77.39,77.48,10130.0
2024-08-30,77.885,78.755,77.885,78.595,14898.0
2024-09-02,78.97,79.09,78.705,78.765,12049.0
2024-09-03,78.38,78.665,78.23,78.43,14414.0
2024-09-04,76.9,76.9,75.695,75.875,18122.0
2024-09-05,75.915,76.8,75.695,75.945,9733.0
2024-09-06,76.19,76.19,75.195,75.61,13161.0
2024-09-09,74.325,74.82,73.695,74.7,7929.0
2024-09-10,74.8,75.125,74.18,74.18,10206.0
2024-09-11,74.06,75.41,74.05,75.055,24188.0
2024-09-12,75.715,77.0,75.715,76.82,28994.0
2024-09-13,77.105,77.885,76.615,76.74,15511.0
2024-09-16,77.46,77.54,77.285,77.285,7762.0
2024-09-17,77.52,77.52,75.935,76.74,11433.0
2024-09-18,76.73,77.47,75.775,77.165,17654.0
2024-09-19,78.075,78.515,77.03,78.41,20742.0
2024-09-20,79.04,79.425,78.4,78.43,20336.0
2024-09-23,78.445,78.525,77.66,77.875,17852.0
2024-09-24,78.18,78.715,77.965,78.495,10493.0
2024-09-25,78.87,79.455,78.87,79.04,13980.0
2024-09-26,79.265,79.965,79.04,79.305,12808.0
2024-09-27,80.845,81.475,80.27,80.36,13576.0
2024-09-30,81.17,81.83,81.17,81.355,12538.0
2024-10-01,81.08,81.17,80.795,80.795,13165.0
2024-10-02,80.645,81.22,80.565,80.565,15688.0
2024-10-03,80.745,81.14,79.82,79.965,18910.0
2024-10-04,79.955,80.005,79.215,79.59,13108.0
2024-10-07,81.67,82.48,81.62,81.83,18415.0
2024-10-08,82.895,83.395,82.215,82.32,24619.0
2024-10-09,82.29,82.29,80.98,80.99,24850.0
2024-10-10,82.815,83.385,82.29,82.59,10545.0
2024-10-11,82.59,82.59,81.535,81.535,3886.0
2024-10-14,81.535,82.125,81.19,81.415,10712.0
2024-10-15,81.535,81.83,80.95,81.0,15790.0
2024-10-16,79.995,80.3,79.475,80.055,10518.0
2024-10-17,80.845,81.18,80.24,80.24,13335.0
2024-10-18,80.24,80.4,79.64,79.835,10503.0
2024-10-21,79.855,80.635,79.855,80.35,15213.0
2024-10-22,80.35,80.35,79.295,79.295,11398.0
2024-10-23,79.255,80.075,78.88,79.82,12422.0
2024-10-24,80.075,80.29,79.64,79.965,12481.0
2024-10-25,80.745,81.0,80.48,80.755,19918.0
2024-10-28,81.235,82.58,81.235,82.41,20229.0
2024-10-29,83.28,83.505,82.99,83.505,12430.0
2024-10-30,83.505,83.505,82.32,82.32,9064.0
2024-10-31,82.32,82.32,80.845,81.505,15294.0
2024-11-01,81.275,81.425,79.82,81.05,14021.0
2024-11-04,81.21,82.39,81.21,82.225,10211.0
2024-11-05,81.82,83.11,81.405,81.405,8144.0
2024-11-06,83.17,84.295,82.43,82.43,34536.0
2024-11-07,82.075,82.125,80.53,80.775,10516.0
2024-11-08,81.11,81.72,81.03,81.03,6473.0
2024-11-11,81.04,82.29,81.04,81.525,10854.0
2024-11-12,82.965,84.125,82.54,83.405,16150.0
2024-11-13,82.185,82.225,81.255,81.255,21494.0
2024-11-14,81.64,82.41,81.62,82.095,9259.0
2024-11-15,82.095,82.095,81.16,81.23,17200.0
2024-11-18,80.94,82.135,80.735,82.065,21509.0
2024-11-19,80.89,81.82,80.89,81.415,9531.0
2024-11-20,81.265,81.83,80.845,80.845,8186.0
2024-11-21,80.835,81.325,80.23,80.645,9800.0
2024-11-22,80.645,81.71,80.645,81.14,8443.0
2024-11-25,81.935,82.715,81.7,82.025,9572.0
2024-11-26,82.52,83.22,81.9,81.9,11282.0
2024-11-27,81.83,82.145,81.1,81.1,10613.0
2024-11-28,81.09,81.945,81.09,81.59,8964.0
2024-11-29,81.59,82.49,81.09,81.23,5298.0
2024-12-02,81.88,82.32,80.97,80.97,16360.0
2024-12-03,82.46,83.655,82.42,82.815,16486.0
2024-12-04,83.605,83.605,82.125,82.56,15546.0
2024-12-05,82.57,83.2,82.48,82.61,10847.0
2024-12-06,82.815,82.815,81.84,81.84,4842.0
2024-12-09,83.535,83.86,83.395,83.555,11331.0
2024-12-10,83.495,85.035,83.29,84.895,18309.0
2024-12-11,84.43,84.745,83.655,83.655,7984.0
2024-12-12,85.28,85.715,84.56,84.56,7144.0
2024-12-13,84.315,85.045,84.305,84.41,7801.0
2024-12-16,84.64,85.475,84.46,84.825,9879.0
2024-12-17,84.945,85.24,84.57,84.65,9810.0
2024-12-18,85.14,86.155,85.035,85.94,6519.0
2024-12-19,85.755,85.755,84.725,84.775,9835.0
2024-12-20,84.67,84.71,83.7,83.95,6962.0
2024-12-23,84.855,85.93,84.59,85.78,4426.0
2024-12-24,85.82,86.65,85.765,86.135,6024.0
2024-12-27,87.25,88.73,87.24,88.02,7259.0
2024-12-30,88.02,88.305,87.3,87.46,7444.0
2024-12-31,87.47,87.47,86.57,87.085,2304.0
2025-01-02,87.755,88.22,86.61,86.76,2438.0
2025-01-03,86.76,87.87,86.76,87.535,7375.0
2025-01-06,88.245,88.73,87.94,88.08,4855.0
2025-01-07,88.73,89.46,88.67,88.79,7381.0
2025-01-08,89.175,89.715,88.89,89.035,7355.0
2025-01-09,88.63,88.63,87.88,87.99,4342.0
2025-01-10,89.025,89.025,87.36,87.45,6356.0
2025-01-13,87.45,87.45,86.71,86.72,4245.0
2025-01-14,86.66,87.42,86.66,87.155,9440.0
2025-01-15,86.265,87.595,86.265,87.095,5810.0
2025-01-16,88.435,88.73,88.285,88.63,10206.0
2025-01-17,88.72,89.715,88.72,89.715,10624.0
2025-01-20,89.715,90.455,89.47,90.05,11781.0
2025-01-21,90.505,90.67,89.675,89.915,9312.0
2025-01-22,90.0,90.01,88.86,89.765,5841.0
2025-01-23,89.715,89.865,89.095,89.135,8024.0
2025-01-24,89.54,90.07,89.41,89.685,11850.0
2025-01-28,89.125,89.125,87.45,88.04,10236.0
2025-01-29,87.99,88.92,87.42,88.73,15083.0
2025-01-30,88.72,89.125,87.98,88.79,23233.0
2025-01-31,89.845,90.06,88.74,89.095,8548.0
2025-02-03,88.73,88.73,85.665,85.92,9942.0
2025-02-04,85.91,86.71,85.91,86.245,8845.0
2025-02-05,86.245,88.355,86.215,87.49,12084.0
2025-02-06,87.5,87.585,86.78,87.51,5909.0
2025-02-07,87.25,88.73,87.25,88.65,7373.0
2025-02-10,87.44,88.17,87.26,87.725,5561.0
2025-02-11,87.795,88.12,87.41,87.575,9828.0
2025-02-12,86.905,86.905,85.82,86.07,7182.0
2025-02-13,86.905,88.01,86.905,87.99,7566.0
2025-02-14,88.7,89.215,88.295,88.975,9103.0
2025-02-17,88.235,88.465,87.4,88.325,13710.0
2025-02-18,88.245,88.82,87.835,88.435,7424.0
2025-02-19,87.745,88.77,87.745,88.08,7120.0
2025-02-20,87.745,88.14,87.535,87.655,10315.0
2025-02-21,87.765,87.775,87.25,87.645,6946.0
2025-02-24,87.545,87.565,86.965,87.105,17742.0
2025-02-25,87.065,87.065,85.775,85.775,16568.0
2025-02-26,86.02,87.015,85.87,86.74,21132.0
2025-02-27,87.44,88.07,87.095,87.22,13714.0
2025-02-28,86.975,87.24,85.695,85.95,12378.0
2025-03-03,86.265,86.985,85.94,86.855,11084.0
2025-03-04,85.41,85.41,84.0,84.0,15174.0
2025-03-05,83.79,84.4,81.995,83.99,15645.0
2025-03-06,85.41,86.71,84.725,84.725,11937.0
2025-03-07,85.475,86.235,85.21,85.85,7555.0
2025-03-10,85.775,86.6,84.51,84.51,13459.0
2025-03-11,84.5,84.5,82.36,83.92,12606.0
2025-03-12,83.24,84.71,82.99,84.54,6673.0
2025-03-13,84.39,84.54,83.85,83.99,11311.0
2025-03-14,83.535,84.43,83.385,84.085,13894.0
2025-03-17,84.735,85.695,84.51,85.33,15091.0
2025-03-18,85.675,86.49,85.575,86.04,19914.0
2025-03-19,86.205,86.75,85.8,86.325,9404.0
2025-03-20,86.955,87.865,86.955,87.34,9185.0
2025-03-21,87.155,87.155,86.01,86.01,6414.0
2025-03-24,86.49,86.76,86.465,86.52,7112.0
2025-03-25,86.975,87.49,86.52,86.52,8309.0
2025-03-26,86.975,87.33,86.52,86.73,6513.0
2025-03-27,85.775,85.775,84.735,84.735,14354.0
2025-03-28,84.44,84.925,83.75,83.9,8845.0
2025-03-31,81.83,82.51,80.865,81.305,16551.0
2025-04-01,80.825,81.335,79.62,79.62,14697.0
2025-04-02,79.415,80.815,79.415,79.71,12031.0
2025-04-03,78.665,78.92,77.175,78.38,13731.0
2025-04-04,76.9,76.95,75.63,76.04,16867.0
2025-04-07,73.94,73.94,70.985,72.14,20831.0
2025-04-08,73.655,75.915,73.655,74.475,22565.0
2025-04-09,73.94,73.94,70.6,71.005,20438.0
2025-04-10,76.525,78.87,76.525,77.04,27236.0
2025-04-11,74.63,75.805,72.955,75.6,25848.0
2025-04-14,75.935,77.245,75.935,76.505,18689.0
2025-04-15,76.505,76.96,76.01,76.505,9413.0
2025-04-16,76.9,77.66,76.01,76.28,13982.0
2025-04-17,76.28,77.6,76.23,77.48,13775.0
2025-04-22,75.6,75.855,75.125,75.4,11110.0
2025-04-23,77.935,78.87,77.41,77.765,9961.0
2025-04-24,78.085,79.265,78.085,78.615,8275.0
2025-04-28,81.405,82.125,81.05,81.1,12596.0
2025-04-29,81.475,82.125,81.395,81.72,12169.0
2025-04-30,82.155,82.32,81.23,81.295,7368.0
2025-05-01,81.22,81.445,80.165,81.235,11427.0
2025-05-02,81.435,81.93,80.95,81.58,9547.0
2025-05-05,81.88,82.32,81.69,81.7,29441.0
2025-05-06,81.72,82.52,81.72,82.035,15671.0
2025-05-07,82.255,82.51,81.93,82.31,8639.0
2025-05-08,83.435,83.95,82.865,83.79,10593.0
2025-05-09,84.275,85.1,84.275,84.845,8364.0
2025-05-12,85.445,87.045,85.445,86.445,10697.0
2025-05-13,88.71,88.71,86.72,86.955,14194.0
2025-05-14,87.745,88.19,87.19,88.18,17574.0
2025-05-15,88.335,88.995,87.91,88.545,11786.0
2025-05-16,89.185,89.5,88.81,88.985,11558.0
2025-05-19,89.225,89.225,87.745,87.745,7900.0
2025-05-20,87.745,87.755,86.825,86.915,14537.0
2025-05-21,87.49,88.04,87.005,87.005,12980.0
2025-05-22,86.265,86.75,85.775,86.09,6657.0
2025-05-23,86.03,86.09,85.28,85.545,18182.0
2025-05-26,85.4,86.255,85.2,85.3,8850.0
2025-05-27,85.87,86.1,85.1,85.4,7882.0
2025-05-28,85.95,86.255,85.625,85.655,5978.0
2025-05-29,86.66,87.725,86.395,87.075,8602.0
2025-05-30,86.335,86.335,84.925,85.19,7270.0
2025-06-02,84.775,84.775,83.31,83.355,7156.0
2025-06-03,83.335,83.605,82.815,83.435,11204.0
2025-06-04,84.305,85.1,84.305,85.075,11250.0
2025-06-05,84.335,85.18,84.225,84.915,18674.0
2025-06-06,84.825,85.3,84.4,84.845,14561.0
2025-06-10,84.69,86.445,84.295,85.555,17309.0
2025-06-11,86.325,86.76,86.225,86.47,10897.0
2025-06-12,87.105,87.49,86.47,86.47,13437.0
2025-06-13,86.465,86.465,84.295,85.27,11285.0
2025-06-16,86.57,87.005,86.11,86.355,13365.0
2025-06-17,85.775,86.245,85.065,85.475,5338.0
2025-06-18,85.24,85.24,84.39,84.775,11563.0
2025-06-19,84.995,85.695,84.45,84.795,7812.0
2025-06-20,84.805,85.2,84.39,84.7,8460.0
2025-06-23,84.295,84.68,83.04,84.355,13848.0
2025-06-24,84.235,85.765,84.235,85.765,12796.0
2025-06-25,86.72,86.72,85.94,86.58,12835.0
2025-06-26,86.54,86.955,85.97,86.275,6596.0
2025-06-27,87.695,88.625,87.695,88.245,16418.0
2025-06-30,89.0,89.55,88.5,89.48,10663.0
2025-07-01,89.82,89.82,86.68,88.67,10509.0
2025-07-02,87.64,88.88,87.64,88.84,7999.0
2025-07-03,89.0,91.29,89.0,91.15,11327.0
2025-07-04,91.66,91.69,91.06,91.31,11407.0
2025-07-07,91.3,91.5,90.33,90.9,8640.0
2025-07-08,91.0,91.5,89.99,90.0,9530.0
2025-07-09,90.74,91.53,90.71,90.83,12606.0
2025-07-10,91.38,92.21,91.08,91.97,14660.0
2025-07-11,92.42,93.67,92.42,93.23,8041.0
2025-07-14,92.67,93.11,91.45,92.66,9208.0
2025-07-15,93.67,94.5,93.58,93.85,7698.0
2025-07-16,93.84,93.89,93.26,93.75,4832.0
2025-07-17,93.75,94.0,93.08,94.0,8110.0
2025-07-18,95.01,96.0,95.01,95.99,8199.0
2025-07-21,96.15,97.44,96.15,97.44,12323.0
2025-07-22,98.0,98.66,97.75,98.24,14153.0
2025-07-23,99.8,101.61,99.08,99.08,24169.0
2025-07-24,101.0,102.2,100.38,101.12,26524.0
2025-07-25,101.12,101.12,100.04,100.64,8885.0
2025-07-28,101.13,101.89,100.64,101.31,11063.0
2025-07-29,100.05,100.09,99.33,99.45,13772.0
2025-07-30,99.0,99.44,98.8,99.0,10102.0
2025-07-31,99.0,99.0,96.78,96.78,14526.0
2025-08-01,96.82,98.12,96.82,97.51,6577.0
2025-08-04,97.0,97.51,95.31,97.5,8667.0
2025-08-05,98.0,100.0,98.0,99.51,11088.0
2025-08-06,99.56,100.63,99.16,100.56,11001.0
2025-08-07,100.48,100.49,99.22,99.98,4667.0
2025-08-08,99.99,100.53,99.72,100.3,8825.0
2025-08-11,100.99,103.9,100.99,103.4,27790.0
2025-08-12,103.4,103.94,103.0,103.29,6757.0
2025-08-13,103.51,103.9,102.99,103.4,6297.0
2025-08-14,103.35,103.84,102.68,102.76,6982.0
2025-08-15,103.0,104.0,102.73,103.85,11073.0
2025-08-18,104.0,105.0,104.0,104.98,7449.0
2025-08-19,104.88,105.3,104.88,105.1,7885.0
2025-08-20,105.23,105.49,103.94,104.55,10419.0
2025-08-21,104.01,105.2,103.9,104.69,7546.0
2025-08-22,104.2,104.55,103.69,104.0,4986.0
2025-08-25,105.55,106.75,105.55,106.36,7396.0
2025-08-26,105.76,105.85,104.88,105.16,7107.0
2025-08-27,105.6,106.95,105.6,106.57,4411.0
2025-08-28,106.5,106.5,105.45,105.95,4918.0
2025-08-29,105.99,106.65,105.59,106.45,6151.0
2025-09-01,106.45,106.64,105.1,105.47,11660.0
2025-09-02,105.2,105.89,104.7,104.95,5244.0
2025-09-03,104.0,104.21,103.27,103.27,7280.0
2025-09-04,103.98,105.83,103.98,105.33,8720.0
2025-09-05,106.0,107.47,105.69,107.47,13647.0
2025-09-08,108.05,108.93,107.96,108.23,16851.0
2025-09-09,108.23,108.6,107.52,107.97,9686.0
2025-09-10,107.0,107.0,105.22,105.87,10416.0
2025-09-11,106.0,106.19,105.75,105.85,9706.0
2025-09-12,106.48,106.55,106.01,106.2,9554.0
2025-09-15,106.2,107.76,106.2,107.76,8637.0
2025-09-16,108.27,109.35,108.27,109.21,12097.0
2025-09-17,108.92,109.74,108.38,109.48,12625.0
2025-09-18,110.14,111.39,109.86,111.19,11125.0
2025-09-19,111.21,111.68,110.84,111.04,10976.0
2025-09-22,111.45,112.94,111.45,112.49,5240.0
2025-09-23,113.49,114.55,113.18,113.99,8938.0
2025-09-24,113.79,114.18,113.25,113.94,9234.0
2025-09-25,115.26,116.6,115.26,116.26,8472.0
2025-09-26,117.52,117.88,116.54,116.75,7422.0
2025-09-29,117.15,118.09,116.86,117.87,8345.0
2025-09-30,117.87,118.25,117.13,117.61,7726.0
2025-10-01,118.35,118.35,116.92,117.05,10018.0
2025-10-02,118.78,120.78,118.78,120.62,8713.0
2025-10-03,121.1,121.96,120.78,121.79,16128.0
2025-10-06,123.6,124.04,122.8,123.0,8344.0
2025-10-07,123.49,124.57,123.21,124.54,9361.0
2025-10-08,123.81,124.52,123.2,124.23,7597.0
2025-10-09,125.5,126.44,125.03,125.57,10442.0
2025-10-10,126.84,127.52,125.1,125.1,11183.0
2025-10-13,122.53,123.5,120.68,122.7,21122.0
2025-10-14,125.91,128.0,125.63,126.2,14084.0
2025-10-15,128.0,129.09,127.44,128.91,8531.0
2025-10-16,130.65,131.42,129.23,130.43,11790.0
2025-10-17,128.83,130.0,126.41,127.99,13212.0
2025-10-20,127.2,127.6,126.31,127.6,12736.0
2025-10-21,128.37,130.32,128.21,129.4,12564.0
2025-10-22,127.94,128.06,126.6,127.89,9431.0
2025-10-23,126.07,126.76,125.51,126.54,9694.0
2025-10-24,127.2,130.37,127.2,130.29,7940.0
2025-10-27,132.1,133.98,132.1,132.87,15003.0
2025-10-28,131.95,132.82,130.31,130.68,7992.0
2025-10-29,129.84,130.68,129.32,129.52,8245.0
2025-10-30,129.6,133.39,129.6,132.62,9638.0
2025-10-31,133.39,133.4,131.13,132.34,9960.0
2025-11-03,133.0,135.62,132.98,133.45,10330.0
2025-11-04,133.45,134.33,132.35,132.36,8954.0
2025-11-05,130.05,130.67,126.75,128.45,18987.0
2025-11-06,133.07,133.69,130.97,133.56,14781.0
2025-11-07,133.23,133.23,130.74,131.52,11686.0
2025-11-10,133.5,135.62,133.5,135.61,10813.0
2025-11-11,138.26,139.56,138.15,139.01,10688.0
2025-11-12,139.5,139.99,137.77,137.98,19997.0
2025-11-13,137.9,139.99,137.03,139.94,12582.0
2025-11-14,137.0,138.15,136.0,136.23,11262.0
2025-11-17,136.24,139.39,136.24,137.49,12101.0
2025-11-18,137.0,137.0,132.93,133.0,15113.0
2025-11-19,130.0,133.18,129.0,131.41,13906.0
2025-11-20,133.0,137.05,133.0,136.92,8931.0
2025-11-21,132.89,132.99,129.5,129.5,15555.0
2025-11-24,130.25,131.36,129.5,129.93,9378.0
2025-11-25,131.4,132.41,130.76,130.76,11497.0
2025-11-26,133.5,134.54,131.02,134.03,7523.0