Date,Open,High,Low,Close,Volume
2019-06-19,45.117708815634494,45.117708815634494,45.117708815634494,45.117708815634494,0.0
2019-06-20,45.61652951619071,45.61652951619071,45.61652951619071,45.61652951619071,0.0
2019-06-21,45.947872287666655,45.947872287666655,45.514742702868986,45.52376817212758,14121.0
2019-06-24,45.56889063336568,45.56889063336568,45.18990349223929,45.18990349223929,4331.0
2019-06-25,45.343301548634905,45.343301548634905,45.153807980233296,45.27111155560096,1525.0
2019-06-26,45.28013563271764,45.40646467443199,45.28013563271764,45.40646467443199,1989.0
2019-06-27,45.61400244644607,45.75837897545571,45.61400244644607,45.75837897545571,1564.0
2019-06-28,45.67662511216361,45.67662511216361,45.51407457515393,45.58631734444207,4361.0
2019-07-01,45.46891650938005,45.66759014273186,45.46891650938005,45.66759014273186,446.0
2019-07-02,45.67662746941193,45.67662746941193,45.63147186077624,45.63147186077624,510.0
2019-07-03,45.63147186077624,45.63147186077624,45.63147186077624,45.63147186077624,0.0
2019-07-04,45.63147186077624,45.63147186077624,45.63147186077624,45.63147186077624,0.0
2019-07-05,46.13718141551819,46.13718141551819,45.87529406358257,45.87529406358257,1293.0
2019-07-08,45.91141792661875,45.91141792661875,45.10769774939714,45.10769774939714,7289.0
2019-07-09,44.98127176169199,44.98127176169199,44.68326128919105,44.68326128919105,2503.0
2019-07-10,45.17091547588519,45.23412919578335,44.9722418162685,44.9722418162685,5067.0
2019-07-11,45.12576165673644,45.2341275376052,45.11672915714532,45.15285226573131,2897.0
2019-07-12,44.97224378559125,45.02642845282927,44.83678728483048,44.90903006292499,2405.0
2019-07-15,44.79162831074932,44.79162831074932,44.52071188467452,44.52071188467452,4212.0
2019-07-16,44.77356944967091,44.79162755886874,44.77356944967091,44.79162755886874,763.0
2019-07-17,44.79162755886874,44.79162755886874,44.79162755886874,44.79162755886874,2018.0
2019-07-18,44.96321135440366,44.96321135440366,44.8819360820934,44.89999763648338,1655.0
2019-07-19,44.701320896446845,44.701320896446845,44.24979240254335,44.24979240254335,21337.0
2019-07-22,43.8976022011832,43.8976022011832,43.70796105415491,43.70796105415491,822.0
2019-07-23,43.707961445259485,43.8163273238326,43.698928945859706,43.8163273238326,13548.0
2019-07-24,43.94275641264107,43.951785467492,43.63571687436978,43.63571687436978,2237.0
2019-07-25,43.861477088740536,43.88856769568077,43.861477088740536,43.88856769568077,1919.0
2019-07-26,43.69893090632706,43.76214462540476,43.671840296690704,43.75311557048908,1816.0
2019-07-29,44.32203942731297,44.32203942731297,43.96984430190752,43.96984430190752,2021.0
2019-07-30,43.933725783761176,44.28591747344765,43.933725783761176,44.18658064919984,1101.0
2019-07-31,43.81632596399527,43.81632596399527,43.34673591156661,43.35576496579699,6995.0
2019-08-01,43.50025438497556,43.50025438497556,43.34673634729233,43.34673634729233,247.0
2019-08-02,43.04,43.32,43.04,43.13,733.0
2019-08-05,43.13,43.13,42.265,42.265,1132.0
2019-08-06,41.54,42.625,41.54,42.445,1124.0
2019-08-07,42.425,42.96,42.345,42.425,1662.0
2019-08-08,42.255,42.505,42.11,42.445,2970.0
2019-08-09,42.925,43.13,42.905,43.075,2075.0
2019-08-12,42.975,43.255,42.815,43.165,1705.0
2019-08-13,43.02,43.265,43.02,43.165,325.0
2019-08-14,42.735,42.735,42.445,42.715,211.0
2019-08-15,42.2,42.2,42.2,42.2,90.0
2019-08-16,42.12,42.255,42.12,42.12,437.0
2019-08-19,42.805,43.085,42.805,42.805,790.0
2019-08-20,42.27,42.68,42.27,42.445,311.0
2019-08-21,42.425,42.445,42.41,42.41,732.0
2019-08-22,42.3,42.3,42.085,42.085,748.0
2019-08-23,41.53,41.53,41.08,41.44,555.0
2019-08-26,41.795,41.795,41.44,41.44,10.0
2019-08-27,42.445,42.445,42.445,42.445,500.0
2019-08-28,43.175,43.175,43.175,43.175,50.0
2019-08-29,42.625,42.695,42.58,42.58,737.0
2019-08-30,42.48,42.875,42.48,42.505,1185.0
2019-09-02,42.445,42.445,42.445,42.445,106.0
2019-09-03,42.175,42.175,42.175,42.175,52.0
2019-09-04,41.57,41.57,41.245,41.245,122.0
2019-09-05,41.36,41.36,41.36,41.36,2000.0
2019-09-06,41.505,41.65,41.505,41.65,354.0
2019-09-09,41.585,41.585,41.485,41.485,451.0
2019-09-10,41.62,41.63,41.56,41.56,2526.0
2019-09-11,41.425,41.425,41.425,41.425,140.0
2019-09-12,41.75,41.9,41.75,41.9,253.0
2019-09-13,41.965,41.965,41.895,41.895,4462.0
2019-09-16,41.63,41.63,41.615,41.615,10003.0
2019-09-17,41.45,41.54,41.425,41.425,1323.0
2019-09-18,41.37,41.37,41.315,41.315,590.0
2019-09-19,41.595,41.595,41.595,41.595,21.0
2019-09-20,41.205,42.715,41.18,42.715,1948.0
2019-09-23,43.71,44.61,43.71,44.395,12785.0
2019-09-24,45.315,45.485,45.01,45.01,5261.0
2019-09-25,44.745,44.745,44.53,44.53,623.0
2019-09-26,44.845,44.845,44.53,44.53,20.0
2019-09-27,44.72,44.72,44.595,44.595,610.0
2019-09-30,44.595,44.595,44.595,44.595,0.0
2019-10-01,44.7,44.79,44.655,44.655,662.0
2019-10-02,44.14,44.14,44.135,44.135,139.0
2019-10-03,43.95,43.95,43.8,43.87,758.0
2019-10-04,44.205,44.205,44.07,44.07,495.0
2019-10-07,43.435,43.435,43.435,43.435,106.0
2019-10-08,43.23,43.32,43.23,43.23,3214.0
2019-10-09,42.895,43.065,42.895,42.895,2225.0
2019-10-10,43.76,43.76,43.76,43.76,1500.0
2019-10-11,43.715,43.715,43.67,43.67,410.0
2019-10-14,43.78,43.78,43.745,43.745,923.0
2019-10-15,43.61,43.78,43.61,43.78,310.0
2019-10-16,44.25,44.25,44.25,44.25,10.0
2019-10-17,44.185,44.185,43.9,44.17,1004.0
2019-10-18,44.34,44.34,44.34,44.34,200.0
2019-10-21,44.745,44.745,44.685,44.685,560.0
2019-10-22,44.365,44.365,44.365,44.365,60.0
2019-10-23,44.365,44.365,44.365,44.365,0.0
2019-10-24,44.475,44.52,44.475,44.52,140.0
2019-10-25,44.595,44.595,44.595,44.595,100.0
2019-10-28,44.845,44.925,44.835,44.835,1402.0
2019-10-29,44.835,44.88,44.835,44.88,420.0
2019-10-30,44.91,44.91,44.91,44.91,303.0
2019-10-31,45.11,45.115,45.11,45.115,1460.0
2019-11-01,44.855,44.855,44.83,44.83,642.0
2019-11-04,45.36,45.36,44.83,44.83,20.0
2019-11-05,45.205,45.205,45.205,45.205,178.0
2019-11-06,45.205,45.205,45.205,45.205,0.0
2019-11-07,45.19,45.19,45.19,45.19,690.0
2019-11-08,45.19,45.19,45.09,45.09,1080.0
2019-11-11,45.01,45.025,44.835,45.025,128.0
2019-11-12,44.97,45.11,44.97,45.11,1231.0
2019-11-13,44.555,44.88,44.555,44.88,601.0
2019-11-14,44.565,44.71,44.565,44.595,577.0
2019-11-15,45.11,45.215,45.11,45.215,284.0
2019-11-18,45.11,45.11,45.11,45.11,99.0
2019-11-19,44.91,44.91,44.91,44.91,1000.0
2019-11-20,44.91,44.91,44.91,44.91,0.0
2019-11-21,45.435,45.435,45.38,45.38,347.0
2019-11-22,45.38,45.38,45.38,45.38,0.0
2019-11-25,45.215,45.48,45.055,45.48,1419.0
2019-11-26,45.48,45.48,45.48,45.48,0.0
2019-11-27,45.985,46.255,45.985,46.255,541.0
2019-11-28,46.4,46.4,46.03,46.03,561.0
2019-11-29,46.345,46.345,45.955,45.955,952.0
2019-12-02,45.795,45.955,45.795,45.795,331.0
2019-12-03,45.155,45.38,45.155,45.245,1898.0
2019-12-04,44.935,45.335,44.935,45.28,10944.0
2019-12-05,45.415,45.525,45.415,45.515,5517.0
2019-12-06,45.605,45.605,45.605,45.605,200.0
2019-12-09,45.28,45.28,45.245,45.245,7398.0
2019-12-10,45.54,45.54,45.245,45.245,49.0
2019-12-11,45.54,45.54,45.54,45.54,198.0
2019-12-12,45.495,45.54,45.495,45.54,99.0
2019-12-13,45.415,45.595,45.415,45.54,481.0
2019-12-16,45.965,45.985,45.885,45.885,1334.0
2019-12-17,45.795,45.795,45.695,45.695,800.0
2019-12-18,45.95,46.185,45.95,46.055,3359.0
2019-12-19,46.325,46.325,46.135,46.135,8769.0
2019-12-20,45.95,45.95,45.95,45.95,85.0
2019-12-23,45.95,46.1,45.95,45.95,1154.0
2019-12-24,45.695,45.695,45.695,45.695,10.0
2019-12-27,45.125,45.225,45.02,45.225,1050.0
2019-12-30,45.215,45.215,45.2,45.2,1200.0
2019-12-31,45.155,45.155,45.155,45.155,50.0
2020-01-02,44.97,44.97,44.97,44.97,150.0
2020-01-03,45.585,45.585,44.97,44.97,201.0
2020-01-06,44.845,44.97,44.845,44.97,80.0
2020-01-07,44.945,44.965,44.945,44.965,397.0
2020-01-08,44.43,44.43,44.205,44.205,163.0
2020-01-09,45.45,45.74,45.335,45.74,1145.0
2020-01-10,45.965,46.055,45.965,46.055,1050.0
2020-01-13,46.465,46.465,46.345,46.435,1245.0
2020-01-14,46.77,46.77,46.455,46.525,8949.0
2020-01-15,46.515,46.515,46.325,46.445,5020.0
2020-01-16,46.325,46.5,46.325,46.5,194.0
2020-01-17,46.19,46.19,46.19,46.19,27.0
2020-01-20,46.235,46.39,46.235,46.245,3467.0
2020-01-21,45.955,46.245,45.955,46.245,400.0
2020-01-22,45.64,45.94,45.64,45.94,380.0
2020-01-23,45.94,45.94,45.94,45.94,0.0
2020-01-24,45.94,45.94,45.685,45.685,1050.0
2020-01-28,45.685,46.04,45.685,45.975,1432.0
2020-01-29,46.055,46.055,46.02,46.055,1996.0
2020-01-30,46.1,46.28,46.1,46.19,3835.0
2020-01-31,46.055,46.39,46.055,46.355,1012.0
2020-02-03,45.605,45.91,45.055,45.605,157.0
2020-02-04,45.3,45.54,45.3,45.54,650.0
2020-02-05,46.23,46.235,46.145,46.235,1256.0
2020-02-06,46.49,46.635,46.23,46.465,992.0
2020-02-07,46.725,46.995,46.465,46.465,1298.0
2020-02-10,45.695,46.51,45.695,46.51,400.0
2020-02-11,46.6,46.6,46.6,46.6,100.0
2020-02-12,46.93,46.93,46.93,46.93,154.0
2020-02-13,46.895,46.93,46.895,46.93,600.0
2020-02-14,46.57,46.93,46.57,46.93,513.0
2020-02-17,46.145,46.235,46.145,46.235,2500.0
2020-02-18,46.075,46.465,46.075,46.465,1807.0
2020-02-19,46.055,46.645,46.055,46.425,3166.0
2020-02-20,46.555,46.87,46.555,46.87,219.0
2020-02-21,46.87,46.87,46.79,46.79,1276.0
2020-02-24,46.065,46.065,46.055,46.055,190.0
2020-02-25,46.055,46.055,45.83,45.83,959.0
2020-02-26,45.245,45.435,45.205,45.225,2218.0
2020-02-27,45.72,45.94,45.225,45.225,619.0
2020-02-28,44.855,44.855,44.7,44.7,2442.0
2020-03-02,43.68,44.315,43.68,44.315,1500.0
2020-03-03,43.78,43.915,43.365,43.575,3651.0
2020-03-04,43.05,43.655,43.05,43.345,3381.0
2020-03-05,42.705,43.21,42.705,42.96,1414.0
2020-03-06,42.145,42.145,41.48,41.48,995.0
2020-03-09,41.0,41.0,39.925,40.455,10513.0
2020-03-10,39.52,39.94,39.52,39.915,1495.0
2020-03-11,40.64,40.64,40.24,40.24,245.0
2020-03-12,39.57,39.57,38.075,38.075,711.0
2020-03-13,35.32,35.66,33.655,34.09,11094.0
2020-03-16,37.08,37.08,37.08,37.08,200.0
2020-03-17,36.265,39.52,36.265,38.155,3769.0
2020-03-18,37.485,37.485,36.23,36.63,25104.0
2020-03-19,35.365,36.33,34.315,34.315,340.0
2020-03-20,34.425,34.77,34.425,34.77,344.0
2020-03-23,33.8,34.585,32.44,33.8,9745.0
2020-03-24,31.87,32.825,30.675,32.03,1485.0
2020-03-25,31.65,31.65,30.975,31.335,1131.0
2020-03-26,31.335,31.335,31.335,31.335,0.0
2020-03-27,36.645,36.645,35.1,36.175,1938.0
2020-03-30,33.415,33.695,33.415,33.695,652.0
2020-03-31,33.56,33.955,33.405,33.415,892.0
2020-04-01,34.29,34.29,33.45,33.46,1043.0
2020-04-02,32.49,32.49,31.94,32.42,705.0
2020-04-03,33.035,33.035,32.735,32.735,138.0
2020-04-06,33.885,33.885,33.885,33.885,27.0
2020-04-07,33.92,33.92,33.65,33.89,496.0
2020-04-08,33.9,34.48,33.9,34.19,619.0
2020-04-09,34.255,35.085,34.255,34.905,1381.0
2020-04-14,34.505,34.83,34.155,34.83,1442.0
2020-04-15,34.77,34.77,34.77,34.77,40.0
2020-04-16,33.93,34.145,33.93,33.93,385.0
2020-04-17,34.315,34.315,34.315,34.315,14.0
2020-04-20,35.31,35.31,34.68,34.68,515.0
2020-04-21,34.405,34.45,34.305,34.305,315.0
2020-04-22,33.865,33.865,33.865,33.865,14.0
2020-04-23,34.85,35.145,34.85,34.85,317.0
2020-04-24,35.145,35.145,34.96,34.96,247.0
2020-04-27,35.13,35.19,35.13,35.19,301.0
2020-04-28,35.19,35.19,34.77,34.77,284.0
2020-04-29,35.13,35.13,34.77,34.77,158.0
2020-04-30,35.515,36.935,35.515,36.915,1687.0
2020-05-01,36.17,36.17,35.02,35.22,1408.0
2020-05-04,35.22,35.265,35.22,35.265,775.0
2020-05-05,35.265,35.625,35.265,35.435,1400.0
2020-05-06,35.13,35.32,34.65,35.32,2053.0
2020-05-07,34.56,34.625,34.405,34.405,3642.0
2020-05-08,34.74,34.865,34.74,34.74,259.0
2020-05-11,35.38,35.38,34.77,34.77,913.0
2020-05-12,34.39,34.415,34.1,34.315,587.0
2020-05-13,35.4,35.85,35.4,35.725,1749.0
2020-05-14,35.69,35.69,34.77,34.77,1881.0
2020-05-15,34.865,34.865,34.155,34.155,477.0
2020-05-18,34.2,34.2,33.19,33.285,2423.0
2020-05-19,33.505,33.64,33.28,33.28,669.0
2020-05-20,33.05,33.415,32.79,33.37,1387.0
2020-05-21,33.395,33.56,33.37,33.37,2712.0
2020-05-22,33.56,33.56,33.415,33.415,81.0
2020-05-25,33.675,33.795,33.675,33.795,1298.0
2020-05-26,33.865,34.055,33.56,33.865,1956.0
2020-05-27,33.505,33.505,33.015,33.06,21578.0
2020-05-28,34.11,34.595,33.06,33.06,472.0
2020-05-29,34.63,34.66,34.39,34.47,715.0
2020-06-01,35.435,35.915,35.165,35.915,351.0
2020-06-02,35.655,35.655,35.22,35.49,4275.0
2020-06-03,35.935,35.985,35.87,35.985,2052.0
2020-06-04,36.12,36.31,35.445,35.445,1020.0
2020-06-05,35.445,35.68,35.22,35.265,938.0
2020-06-09,35.4,35.95,35.4,35.95,518.0
2020-06-10,35.725,35.725,35.255,35.255,528.0
2020-06-11,35.425,35.425,35.13,35.13,601.0
2020-06-12,34.535,34.535,33.865,34.37,1632.0
2020-06-15,34.74,35.11,34.74,34.875,487.0
2020-06-16,34.995,35.185,34.86,35.185,1241.0
2020-06-17,34.64,34.91,34.46,34.91,163.0
2020-06-18,34.68,34.68,34.425,34.425,366.0
2020-06-19,35.265,35.265,34.425,34.425,434.0
2020-06-22,35.48,36.14,35.47,36.14,575.0
2020-06-23,36.17,36.265,36.17,36.265,151.0
2020-06-24,36.675,36.675,36.265,36.265,860.0
2020-06-25,36.12,36.265,35.78,36.265,73.0
2020-06-26,36.395,36.395,36.395,36.395,497.0
2020-06-29,36.355,36.395,36.175,36.395,904.0
2020-06-30,36.395,36.395,36.395,36.395,0.0
2020-07-01,36.075,36.395,36.075,36.395,139.0
2020-07-02,36.865,36.865,36.855,36.855,200.0
2020-07-03,36.855,36.855,36.855,36.855,0.0
2020-07-06,37.695,37.99,37.46,37.785,4144.0
2020-07-07,38.0,38.0,37.785,37.785,1724.0
2020-07-08,38.235,38.235,38.065,38.075,588.0
2020-07-09,37.93,37.93,37.495,37.765,1370.0
2020-07-10,37.71,37.71,37.71,37.71,724.0
2020-07-13,38.11,38.11,38.02,38.11,240.0
2020-07-14,37.93,37.93,37.55,37.75,1684.0
2020-07-15,37.335,37.695,37.335,37.515,80.0
2020-07-16,37.54,37.54,37.025,37.025,878.0
2020-07-17,37.775,37.775,37.505,37.73,341.0
2020-07-20,37.93,38.325,37.93,37.93,65.0
2020-07-21,38.08,39.165,38.08,38.08,137.0
2020-07-22,39.055,39.055,38.76,38.76,1475.0
2020-07-23,38.76,38.76,38.595,38.625,603.0
2020-07-24,38.83,38.83,38.47,38.47,59.0
2020-07-27,38.545,38.545,38.47,38.47,230.0
2020-07-28,38.67,38.67,38.425,38.425,572.0
2020-07-29,38.83,38.875,38.83,38.83,706.0
2020-07-30,38.445,38.445,38.445,38.445,100.0
2020-07-31,38.445,38.445,38.445,38.445,0.0
2020-08-03,37.93,37.93,37.93,37.93,200.0
2020-08-04,37.8,37.8,37.585,37.705,704.0
2020-08-05,37.93,38.045,37.93,37.93,48.0
2020-08-06,38.29,38.29,37.93,37.93,23.0
2020-08-07,38.08,38.08,38.08,38.08,290.0
2020-08-10,38.635,38.635,38.635,38.635,24.0
2020-08-11,38.785,38.985,38.785,38.83,386.0
2020-08-12,38.83,38.965,38.83,38.83,500.0
2020-08-13,39.05,39.05,38.985,38.985,678.0
2020-08-14,39.095,39.095,38.985,38.985,115.0
2020-08-17,39.065,39.065,38.47,38.47,282.0
2020-08-18,38.47,38.47,38.47,38.47,20.0
2020-08-19,38.57,38.975,38.57,38.57,403.0
2020-08-20,38.795,38.895,38.625,38.625,887.0
2020-08-21,38.625,38.625,38.625,38.625,0.0
2020-08-24,39.3,39.3,38.995,39.055,631.0
2020-08-25,39.61,39.61,39.055,39.055,137.0
2020-08-26,39.465,39.465,39.465,39.465,47.0
2020-08-27,39.535,39.535,39.465,39.465,1000.0
2020-08-28,39.915,39.97,39.915,39.97,2778.0
2020-08-31,40.185,40.185,39.735,39.735,36.0
2020-09-01,39.355,39.355,38.605,38.83,1317.0
2020-09-02,39.14,39.285,39.065,39.285,330.0
2020-09-03,39.7,39.7,39.52,39.52,145.0
2020-09-04,39.555,39.555,39.285,39.285,499.0
2020-09-07,38.92,39.01,38.795,39.01,1960.0
2020-09-08,39.11,39.13,39.01,39.01,1000.0
2020-09-09,39.15,39.15,39.005,39.01,196.0
2020-09-10,38.94,39.01,38.94,39.01,100.0
2020-09-11,39.42,39.475,39.195,39.475,826.0
2020-09-14,39.725,39.725,39.6,39.6,320.0
2020-09-15,39.6,39.6,39.285,39.3,2016.0
2020-09-16,39.24,39.3,39.24,39.3,40.0
2020-09-17,39.615,39.735,39.615,39.7,2738.0
2020-09-18,39.7,39.7,39.7,39.7,0.0
2020-09-21,39.735,39.735,39.49,39.49,309.0
2020-09-22,39.23,39.23,38.605,38.605,139.0
2020-09-23,38.595,38.595,38.595,38.595,15.0
2020-09-24,39.645,39.645,38.875,38.875,1484.0
2020-09-25,38.595,38.595,38.355,38.435,363.0
2020-09-28,39.645,39.645,39.645,39.645,550.0
2020-09-29,39.725,39.725,39.645,39.725,336.0
2020-09-30,39.42,39.52,39.42,39.445,122.0
2020-10-01,39.645,39.89,39.645,39.89,2435.0
2020-10-02,40.555,40.555,39.915,39.915,521.0
2020-10-05,40.005,40.005,40.005,40.005,90.0
2020-10-06,40.385,40.385,40.14,40.32,375.0
2020-10-07,41.2,41.2,41.2,41.2,5.0
2020-10-08,41.605,41.775,41.335,41.775,467.0
2020-10-09,41.34,41.605,41.34,41.605,2894.0
2020-10-12,41.705,41.81,41.605,41.795,1433.0
2020-10-13,41.53,41.675,41.53,41.585,764.0
2020-10-14,41.65,41.65,41.44,41.46,698.0
2020-10-15,42.11,42.13,42.11,42.11,407.0
2020-10-16,41.65,41.665,41.65,41.65,428.0
2020-10-19,41.46,41.985,41.46,41.46,319.0
2020-10-20,42.265,42.46,42.265,42.265,1085.0
2020-10-21,42.355,42.435,42.265,42.435,840.0
2020-10-22,41.91,42.435,41.74,42.435,2752.0
2020-10-23,42.11,42.11,42.11,42.11,321.0
2020-10-26,41.955,41.955,41.75,41.75,299.0
2020-10-27,41.54,41.54,41.18,41.18,58.0
2020-10-28,41.55,41.64,41.54,41.54,275.0
2020-10-29,41.295,41.295,41.28,41.295,30.0
2020-10-30,41.08,41.19,41.08,41.19,74.0
2020-11-02,40.98,41.225,40.925,41.16,3361.0
2020-11-03,41.27,41.63,41.17,41.63,78.0
2020-11-04,41.055,41.27,40.88,41.27,410.0
2020-11-05,41.08,41.63,41.08,41.63,70.0
2020-11-06,41.71,41.76,41.525,41.525,2985.0
2020-11-09,42.795,42.795,42.5,42.795,173.0
2020-11-10,43.345,43.355,42.85,42.86,1515.0
2020-11-11,43.345,43.345,42.78,43.2,1894.0
2020-11-12,43.39,43.39,43.04,43.04,208.0
2020-11-13,42.87,42.87,42.76,42.86,72.0
2020-11-16,43.24,43.24,43.24,43.24,0.0
2020-11-17,42.795,43.12,42.795,42.875,342.0
2020-11-18,43.4,43.4,43.39,43.4,1135.0
2020-11-19,43.435,43.435,43.345,43.345,209.0
2020-11-20,42.975,43.165,42.975,43.165,1635.0
2020-11-23,43.53,43.53,43.3,43.345,626.0
2020-11-24,43.645,44.025,43.645,44.015,656.0
2020-11-25,44.25,44.25,43.855,43.89,326.0
2020-11-26,43.89,43.89,43.185,43.275,2236.0
2020-11-27,43.435,43.645,43.23,43.23,422.0
2020-11-30,43.475,43.475,42.985,42.985,1822.0
2020-12-01,43.195,43.68,43.03,43.68,91.0
2020-12-02,44.015,44.015,44.015,44.015,381.0
2020-12-03,44.07,44.07,43.67,43.67,544.0
2020-12-04,43.645,43.79,43.43,43.79,1418.0
2020-12-07,43.945,44.15,43.945,43.945,152.0
2020-12-08,44.25,44.54,44.25,44.375,1191.0
2020-12-09,44.585,44.765,44.585,44.72,1523.0
2020-12-10,44.72,44.72,44.34,44.385,751.0
2020-12-11,44.195,44.195,44.07,44.07,250.0
2020-12-14,43.385,44.365,43.385,44.365,79.0
2020-12-15,44.25,44.25,44.07,44.215,1533.0
2020-12-16,44.33,44.42,44.315,44.42,1346.0
2020-12-17,44.275,44.475,44.275,44.42,161.0
2020-12-18,44.46,44.46,44.385,44.385,243.0
2020-12-21,44.755,44.755,44.45,44.45,70.0
2020-12-22,44.07,44.07,43.05,43.23,1160.0
2020-12-23,42.905,43.625,42.905,43.62,944.0
2020-12-24,44.025,44.205,44.025,44.205,150.0
2020-12-29,44.07,45.47,43.935,45.315,2312.0
2020-12-30,45.155,45.35,45.155,45.155,170.0
2020-12-31,44.36,45.145,44.36,45.055,851.0
2021-01-04,45.055,45.055,44.925,44.99,2425.0
2021-01-05,45.3,45.36,45.125,45.305,777.0
2021-01-06,45.335,45.335,45.155,45.155,250.0
2021-01-07,44.98,45.09,44.74,44.925,538.0
2021-01-08,44.99,45.125,44.99,45.125,190.0
2021-01-11,45.865,46.065,45.785,45.965,2654.0
2021-01-12,45.995,46.09,45.995,46.03,3365.0
2021-01-13,46.19,46.32,46.19,46.29,638.0
2021-01-14,46.29,46.415,46.01,46.01,1072.0
2021-01-15,46.11,46.145,45.975,45.975,1342.0
2021-01-18,45.73,46.09,45.695,45.695,2480.0
2021-01-19,45.85,45.95,45.805,45.85,1640.0
2021-01-20,46.075,46.325,46.075,46.325,1273.0
2021-01-21,46.85,46.905,46.795,46.905,1004.0
2021-01-22,46.905,46.905,46.28,46.56,2809.0
2021-01-25,46.6,46.6,45.695,45.695,1979.0
2021-01-27,46.1,46.1,45.065,45.065,6019.0
2021-01-28,45.02,45.02,44.35,44.655,4302.0
2021-01-29,44.945,44.965,44.845,44.88,3447.0
2021-02-01,44.16,44.53,43.8,44.495,810.0
2021-02-02,46.58,47.99,46.58,47.79,853.0
2021-02-03,47.86,48.24,47.725,47.725,2034.0
2021-02-04,47.545,48.205,47.545,47.745,1296.0
2021-02-05,48.465,48.62,48.285,48.62,280.0
2021-02-08,48.62,48.62,48.26,48.575,477.0
2021-02-09,48.62,48.62,48.315,48.33,371.0
2021-02-10,49.35,49.35,47.86,47.86,6082.0
2021-02-11,48.095,48.105,48.09,48.095,121.0
2021-02-12,48.305,48.305,48.305,48.305,105.0
2021-02-15,48.305,48.56,48.305,48.56,3025.0
2021-02-16,48.37,48.765,48.18,48.765,2325.0
2021-02-17,48.45,48.45,48.25,48.34,1155.0
2021-02-18,48.225,48.25,48.225,48.25,400.0
2021-02-19,48.235,48.235,47.71,47.855,4113.0
2021-02-22,47.855,47.855,46.87,46.87,4021.0
2021-02-23,46.465,46.465,46.02,46.145,2616.0
2021-02-24,46.3,46.5,46.235,46.325,6681.0
2021-02-25,46.95,47.12,46.68,47.05,1163.0
2021-02-26,46.605,46.885,46.325,46.325,803.0
2021-03-01,45.965,46.915,45.965,46.915,430.0
2021-03-02,46.97,46.985,46.645,46.645,1192.0
2021-03-03,47.32,47.34,46.915,47.32,1061.0
2021-03-04,48.0,48.17,47.375,47.72,783.0
2021-03-05,47.565,48.07,47.565,48.07,592.0
2021-03-08,48.035,48.105,47.53,47.555,15078.0
2021-03-09,47.41,48.42,47.41,48.33,716.0
2021-03-10,48.585,48.935,48.585,48.585,11114.0
2021-03-11,48.875,48.875,48.82,48.83,5036.0
2021-03-12,49.055,49.065,48.585,48.585,1109.0
2021-03-15,49.245,49.245,47.555,47.555,237.0
2021-03-16,47.61,47.935,47.61,47.935,1084.0
2021-03-17,48.185,48.185,47.68,47.68,696.0
2021-03-18,47.68,47.68,46.905,46.905,291.0
2021-03-19,46.22,46.38,46.1,46.1,285.0
2021-03-22,47.365,47.365,47.255,47.255,78.0
2021-03-23,47.41,47.635,47.41,47.635,654.0
2021-03-24,47.905,48.195,47.675,48.185,431.0
2021-03-25,48.54,48.54,46.895,46.895,2692.0
2021-03-26,47.735,47.735,47.12,47.14,1362.0
2021-03-29,47.16,47.96,47.16,47.635,1988.0
2021-03-30,47.635,47.635,47.635,47.635,0.0
2021-03-31,47.86,48.005,47.59,47.59,2593.0
2021-04-01,48.06,48.18,48.06,48.18,72.0
2021-04-06,48.105,48.105,46.96,46.96,7276.0
2021-04-07,47.06,47.06,46.96,46.96,66.0
2021-04-08,47.255,47.455,47.105,47.455,129.0
2021-04-09,47.485,48.09,46.68,47.02,593.0
2021-04-12,46.96,46.96,45.305,45.37,5222.0
2021-04-13,45.16,45.44,45.055,45.39,4056.0
2021-04-14,45.425,45.55,45.155,45.55,265.0
2021-04-15,45.615,45.615,44.395,44.395,5742.0
2021-04-16,44.695,45.84,44.695,45.84,2508.0
2021-04-19,45.685,46.795,44.295,44.385,6013.0
2021-04-20,44.55,45.36,44.315,44.52,2806.0
2021-04-21,44.865,44.865,43.255,43.265,7325.0
2021-04-22,44.82,44.82,43.455,44.14,8135.0
2021-04-23,44.46,44.9,44.375,44.43,1953.0
2021-04-26,44.555,44.865,44.43,44.81,6484.0
2021-04-27,44.88,44.97,44.785,44.97,534.0
2021-04-28,46.055,46.055,45.485,46.055,1704.0
2021-04-29,46.055,46.58,46.055,46.165,2772.0
2021-04-30,46.175,46.325,45.675,46.09,3511.0
2021-05-03,46.1,46.1,45.245,45.515,1963.0
2021-05-04,45.17,46.155,45.17,46.155,1339.0
2021-05-05,45.85,45.85,45.515,45.785,954.0
2021-05-06,46.155,46.365,46.085,46.13,1162.0
2021-05-07,46.39,46.425,46.355,46.37,218.0
2021-05-10,46.055,46.905,46.055,46.69,10992.0
2021-05-11,46.94,46.94,45.885,45.885,5644.0
2021-05-12,46.445,46.445,46.055,46.055,639.0
2021-05-13,46.1,46.1,45.37,45.605,1121.0
2021-05-14,46.22,46.415,46.22,46.415,1026.0
2021-05-17,46.415,46.94,46.415,46.94,859.0
2021-05-18,47.4,47.6,47.395,47.6,948.0
2021-05-19,47.555,47.6,47.41,47.6,1205.0
2021-05-20,47.59,47.6,47.59,47.6,75.0
2021-05-21,47.43,47.43,47.23,47.41,15713.0
2021-05-24,47.86,48.24,47.86,48.16,248.0
2021-05-25,48.395,48.395,48.105,48.105,10598.0
2021-05-26,48.105,48.105,47.755,47.755,633.0
2021-05-27,48.0,48.565,48.0,48.46,849.0
2021-05-28,48.585,48.9,48.585,48.765,835.0
2021-05-31,49.17,49.36,48.765,49.01,3708.0
2021-06-01,49.54,49.54,49.065,49.065,1044.0
2021-06-02,49.625,49.625,48.775,48.855,735.0
2021-06-03,49.415,49.415,49.145,49.145,2052.0
2021-06-04,49.625,50.005,49.625,49.895,1320.0
2021-06-07,50.12,50.12,49.535,49.75,435.0
2021-06-08,49.995,49.995,49.49,49.585,495.0
2021-06-09,49.83,49.83,49.66,49.715,1000.0
2021-06-10,49.67,49.67,49.315,49.345,1226.0
2021-06-11,49.35,49.905,49.215,49.86,75.0
2021-06-15,50.1,50.22,50.055,50.12,1003.0
2021-06-16,50.12,50.12,49.905,50.055,1214.0
2021-06-17,50.095,50.555,49.67,49.67,690.0
2021-06-18,50.235,50.235,49.67,49.67,2041.0
2021-06-21,49.67,50.005,49.67,50.005,1229.0
2021-06-22,50.705,50.87,50.005,50.005,82.0
2021-06-23,50.28,50.41,50.245,50.245,558.0
2021-06-24,49.95,49.95,49.95,49.95,10.0
2021-06-25,50.31,50.31,49.885,49.905,1415.0
2021-06-28,49.905,50.335,49.905,50.235,305.0
2021-06-29,51.34,51.34,50.21,50.21,655.0
2021-06-30,50.59,50.59,50.345,50.345,861.0
2021-07-01,50.59,50.59,50.325,50.365,2592.0
2021-07-02,50.545,50.545,50.0,50.365,37.0
2021-07-05,50.2,50.48,50.2,50.47,418.0
2021-07-06,50.47,50.555,50.455,50.48,551.0
2021-07-07,50.37,50.545,50.325,50.545,1091.0
2021-07-08,50.425,50.805,50.425,50.59,867.0
2021-07-09,50.835,50.835,50.365,50.68,1209.0
2021-07-12,50.935,50.935,50.545,50.545,649.0
2021-07-13,51.285,51.285,50.32,50.32,1419.0
2021-07-14,51.07,51.07,50.815,50.85,20.0
2021-07-15,50.85,51.315,50.85,51.095,193.0
2021-07-16,52.055,52.055,51.22,51.22,1563.0
2021-07-19,51.22,51.295,50.985,51.03,817.0
2021-07-20,51.03,51.08,50.725,50.86,3346.0
2021-07-21,51.06,51.175,50.985,50.985,1221.0
2021-07-22,51.54,51.55,51.24,51.455,580.0
2021-07-23,51.465,51.555,51.41,51.505,485.0
2021-07-26,51.875,51.965,51.54,51.965,469.0
2021-07-27,51.81,52.045,51.63,51.81,799.0
2021-07-28,52.445,52.445,50.915,50.915,5765.0
2021-07-29,51.385,51.495,51.295,51.495,2000.0
2021-07-30,51.36,51.36,50.995,51.22,358.0
2021-08-02,52.36,52.36,51.22,51.22,2.0
2021-08-03,52.26,52.26,51.695,51.98,731.0
2021-08-04,52.505,52.885,52.505,52.84,378.0
2021-08-05,53.105,53.105,52.94,52.94,119.0
2021-08-06,53.475,53.475,52.84,52.94,901.0
2021-08-09,53.8,53.8,52.87,52.87,150.0
2021-08-10,52.77,53.445,52.235,53.265,629.0
2021-08-11,53.21,53.275,52.895,52.895,2057.0
2021-08-12,52.895,53.355,52.895,53.21,192.0
2021-08-13,54.25,54.25,53.44,53.79,10922.0
2021-08-16,54.16,54.16,53.735,53.735,1038.0
2021-08-17,54.15,54.405,54.15,54.305,637.0
2021-08-18,54.81,55.055,54.81,55.055,660.0
2021-08-19,55.325,55.335,54.295,54.395,1646.0
2021-08-20,54.665,54.965,54.665,54.84,1939.0
2021-08-23,56.08,56.08,54.875,54.875,3153.0
2021-08-24,55.145,55.175,54.675,54.705,13644.0
2021-08-25,55.075,55.28,55.01,55.28,5234.0
2021-08-26,55.28,55.28,54.665,54.94,779.0
2021-08-27,55.28,55.28,54.995,55.145,627.0
2021-08-30,55.155,56.06,55.155,56.06,7781.0
2021-08-31,56.62,56.62,56.06,56.06,5352.0
2021-09-01,56.74,57.17,56.695,56.695,5629.0
2021-09-02,56.695,56.7,56.25,56.33,1599.0
2021-09-03,57.145,57.145,56.24,56.24,3121.0
2021-09-06,56.755,56.765,56.505,56.505,2848.0
2021-09-07,56.62,56.62,56.215,56.215,865.0
2021-09-08,56.25,56.865,56.15,56.43,1390.0
2021-09-09,57.135,57.135,56.35,56.46,616.0
2021-09-10,56.965,57.145,56.51,56.52,1316.0
2021-09-13,56.92,56.92,56.365,56.42,4589.0
2021-09-14,56.675,56.92,56.675,56.92,1667.0
2021-09-15,57.145,57.2,56.82,57.17,906.0
2021-09-16,57.415,57.93,57.225,57.605,1861.0
2021-09-17,58.265,58.6,58.23,58.545,822.0
2021-09-20,58.97,58.97,57.445,58.13,2695.0
2021-09-21,57.795,57.795,57.055,57.055,1308.0
2021-09-22,57.165,58.865,57.165,57.815,2562.0
2021-09-23,58.14,58.58,58.14,58.58,702.0
2021-09-24,58.58,58.78,58.32,58.6,1282.0
2021-09-27,58.77,60.0,58.545,58.545,2505.0
2021-09-28,58.51,58.665,57.94,57.975,1218.0
2021-09-29,58.32,58.32,57.535,57.695,1396.0
2021-09-30,58.855,58.855,58.065,58.065,291.0
2021-10-01,58.81,58.81,57.045,57.36,2238.0
2021-10-04,57.405,57.895,57.38,57.895,1586.0
2021-10-05,58.465,58.465,56.98,57.27,5313.0
2021-10-06,57.795,57.895,57.785,57.785,12218.0
2021-10-07,57.785,57.785,57.415,57.415,176.0
2021-10-08,57.785,57.785,56.965,57.31,2142.0
2021-10-11,57.415,57.56,57.235,57.45,2785.0
2021-10-12,57.47,57.47,56.505,56.595,2640.0
2021-10-13,57.335,57.685,57.025,57.545,4282.0
2021-10-14,57.78,57.785,56.865,57.74,3392.0
2021-10-15,57.785,58.065,57.785,57.83,10071.0
2021-10-18,58.185,58.275,58.02,58.05,2091.0
2021-10-19,58.24,58.25,57.635,57.705,9326.0
2021-10-20,58.3,58.3,57.155,57.36,2658.0
2021-10-21,57.87,57.87,56.695,56.695,2089.0
2021-10-22,56.9,57.145,56.9,57.145,837.0
2021-10-25,57.135,57.135,56.295,56.465,19010.0
2021-10-26,56.51,56.665,56.45,56.51,5447.0
2021-10-27,57.145,57.165,56.785,56.785,2746.0
2021-10-28,56.885,56.92,56.34,56.41,7303.0
2021-10-29,56.33,56.33,54.65,55.32,20990.0
2021-11-01,55.335,55.48,55.22,55.345,5205.0
2021-11-02,56.285,56.285,55.935,56.035,2442.0
2021-11-03,56.51,57.17,56.51,57.17,5669.0
2021-11-04,57.17,57.17,56.51,56.6,4803.0
2021-11-05,56.6,57.235,56.6,56.965,15798.0
2021-11-08,57.415,57.695,57.225,57.425,19182.0
2021-11-09,58.06,58.155,57.87,57.87,7030.0
2021-11-10,57.87,57.87,57.595,57.595,1097.0
2021-11-11,57.615,57.895,57.37,57.37,18447.0
2021-11-12,57.995,58.4,57.995,58.185,15517.0
2021-11-15,58.77,58.77,58.275,58.275,1119.0
2021-11-16,58.77,58.77,57.905,57.905,1094.0
2021-11-17,58.13,58.25,57.87,57.97,2516.0
2021-11-18,58.185,58.375,57.635,57.635,2738.0
2021-11-19,57.74,57.74,57.56,57.705,1540.0
2021-11-22,57.87,57.995,57.415,57.415,7998.0
2021-11-23,57.425,57.425,56.51,56.865,1651.0
2021-11-24,57.18,57.635,57.18,57.635,4117.0
2021-11-25,57.415,57.415,56.93,57.405,6588.0
2021-11-26,57.415,57.685,56.875,56.875,1248.0
2021-11-29,56.275,56.64,55.155,55.715,5154.0
2021-11-30,56.275,56.92,55.97,56.91,5767.0
2021-12-01,57.48,57.48,56.215,56.485,7351.0
2021-12-02,56.665,56.695,56.395,56.565,5580.0
2021-12-03,57.75,58.05,57.57,57.735,304.0
2021-12-06,57.75,57.76,57.27,57.27,471.0
2021-12-07,57.145,57.145,56.15,56.505,1206.0
2021-12-08,56.565,57.065,56.555,56.9,17155.0
2021-12-09,57.29,57.29,56.64,57.0,16468.0
2021-12-10,56.35,57.0,56.35,56.665,3232.0
2021-12-13,56.835,57.1,56.685,56.92,371.0
2021-12-14,57.3,57.3,56.05,56.06,2663.0
2021-12-15,56.45,56.45,55.985,55.985,4597.0
2021-12-16,55.97,56.33,55.725,56.24,3240.0
2021-12-17,55.725,55.78,55.01,55.185,1164.0
2021-12-20,55.28,55.42,54.09,54.34,4053.0
2021-12-21,55.09,55.14,55.09,55.14,362.0
2021-12-22,55.19,55.39,54.84,55.19,22429.0
2021-12-23,55.59,55.705,55.39,55.705,362.0
2021-12-24,55.3,55.615,55.29,55.4,1006.0
2021-12-29,55.435,56.185,55.435,55.98,154.0
2021-12-30,55.98,56.15,55.925,55.97,1763.0
2021-12-31,56.855,56.855,56.24,56.24,1058.0
2022-01-04,57.035,58.02,57.035,57.985,3836.0
2022-01-05,58.68,58.68,57.97,58.195,1366.0
2022-01-06,58.77,58.77,58.05,58.185,831.0
2022-01-07,59.025,59.025,58.455,58.485,1639.0
2022-01-10,58.735,59.06,58.6,59.06,1892.0
2022-01-11,59.135,59.47,59.06,59.34,2412.0
2022-01-12,59.665,59.975,59.665,59.84,6775.0
2022-01-13,59.85,59.85,59.325,59.54,6945.0
2022-01-14,59.995,59.995,59.09,59.09,862.0
2022-01-17,59.695,59.905,59.495,59.63,1064.0
2022-01-18,59.82,59.94,59.63,59.63,863.0
2022-01-19,59.63,59.63,58.63,58.77,4212.0
2022-01-20,58.87,58.87,57.97,58.05,2043.0
2022-01-21,58.06,58.06,57.235,57.36,5433.0
2022-01-24,57.36,57.48,57.225,57.28,2903.0
2022-01-25,57.3,57.3,55.515,55.515,1668.0
2022-01-27,56.405,56.405,55.86,56.15,6560.0
2022-01-28,57.37,57.37,57.11,57.36,875.0
2022-01-31,57.615,58.23,57.495,58.23,6587.0
2022-02-01,58.23,59.225,58.23,59.055,5457.0
2022-02-02,59.105,60.14,58.77,58.98,3819.0
2022-02-03,59.675,59.905,58.59,58.98,1405.0
2022-02-04,58.265,58.4,57.92,58.385,518.0
2022-02-07,58.77,58.77,57.795,57.985,964.0
2022-02-08,57.985,57.985,56.775,57.355,2335.0
2022-02-09,57.405,57.59,56.945,57.08,1311.0
2022-02-10,57.145,57.87,57.145,57.87,895.0
2022-02-11,57.87,57.87,56.945,56.965,5318.0
2022-02-14,56.965,56.965,55.42,55.56,2691.0
2022-02-15,55.48,55.48,54.995,55.22,2514.0
2022-02-16,55.995,57.165,55.995,57.165,6606.0
2022-02-17,57.145,57.245,57.02,57.1,439.0
2022-02-18,57.155,57.155,56.505,56.505,334.0
2022-02-21,56.965,56.965,56.175,56.25,830.0
2022-02-22,56.575,56.575,55.985,56.015,1135.0
2022-02-23,56.015,56.495,56.015,56.24,192.0
2022-02-24,56.295,56.295,53.865,54.105,3430.0
2022-02-25,54.015,54.195,53.8,53.8,3069.0
2022-02-28,55.065,55.12,53.6,53.71,7689.0
2022-03-01,55.12,55.23,54.76,54.76,4597.0
2022-03-02,54.705,54.705,53.22,53.44,1051.0
2022-03-03,53.39,53.78,53.39,53.575,675.0
2022-03-04,53.635,53.635,51.41,51.62,7168.0
2022-03-07,51.54,51.54,48.845,48.87,13781.0
2022-03-08,48.825,50.2,48.665,50.2,4199.0
2022-03-09,50.2,51.04,50.135,50.96,11060.0
2022-03-10,52.595,53.22,52.28,53.105,4993.0
2022-03-11,52.445,52.96,52.065,52.78,1894.0
2022-03-14,52.785,53.02,52.09,53.02,12570.0
2022-03-15,53.355,54.76,53.355,54.38,4648.0
2022-03-16,54.43,54.83,54.07,54.07,678.0
2022-03-17,55.425,55.425,55.045,55.19,793.0
2022-03-18,54.705,54.705,54.37,54.62,880.0
2022-03-21,54.675,54.75,54.25,54.25,1239.0
2022-03-22,54.305,54.305,53.535,53.535,305.0
2022-03-23,53.79,54.225,53.72,54.145,952.0
2022-03-24,53.8,53.8,53.03,53.165,9072.0
2022-03-25,53.165,53.165,52.85,52.85,366.0
2022-03-28,53.165,53.165,52.345,52.345,1798.0
2022-03-29,53.165,53.465,53.165,53.465,634.0
2022-03-30,53.645,54.675,53.645,54.045,464.0
2022-03-31,54.54,54.54,54.18,54.415,835.0
2022-04-01,54.25,54.25,53.71,54.25,1520.0
2022-04-04,54.0,55.845,54.0,55.845,2432.0
2022-04-05,55.95,55.985,55.61,55.61,3188.0
2022-04-06,54.47,54.47,54.47,54.47,2000.0
2022-04-07,54.525,54.56,54.25,54.38,1266.0
2022-04-08,54.675,54.675,54.25,54.25,623.0
2022-04-11,55.255,55.335,55.04,55.04,4235.0
2022-04-12,55.09,55.09,54.475,54.485,1774.0
2022-04-13,54.54,54.54,54.25,54.25,20.0
2022-04-14,54.305,54.305,53.835,53.9,518.0
2022-04-19,55.4,55.4,53.77,53.79,730.0
2022-04-20,53.665,53.665,52.85,53.155,4005.0
2022-04-21,53.155,53.8,53.155,53.63,589.0
2022-04-22,54.07,54.335,53.96,54.335,663.0
2022-04-26,55.02,55.02,54.765,54.765,2013.0
2022-04-27,54.82,54.82,54.295,54.475,6850.0
2022-04-28,54.975,55.56,54.975,55.56,117.0
2022-04-29,55.555,55.915,55.51,55.745,1816.0
2022-05-02,55.735,55.735,55.055,55.515,491.0
2022-05-03,55.57,55.69,55.14,55.14,576.0
2022-05-04,55.155,55.545,55.1,55.1,1721.0
2022-05-05,55.335,55.335,53.71,54.335,4231.0
2022-05-06,54.385,54.385,52.815,52.815,3441.0
2022-05-09,53.21,53.21,52.805,52.825,500.0
2022-05-10,53.085,53.445,53.085,53.41,576.0
2022-05-11,53.445,53.445,53.075,53.095,3420.0
2022-05-12,53.095,53.095,52.56,52.625,113.0
2022-05-13,53.095,53.665,53.06,53.485,3963.0
2022-05-16,53.43,53.43,52.625,52.87,2293.0
2022-05-17,52.445,52.445,51.99,52.2,568.0
2022-05-18,53.24,53.44,53.095,53.44,659.0
2022-05-19,52.425,52.445,52.035,52.12,1255.0
2022-05-20,52.445,52.825,52.2,52.74,6132.0
2022-05-23,52.875,52.875,52.36,52.605,8319.0
2022-05-24,52.65,52.705,52.405,52.45,4203.0
2022-05-25,52.795,52.795,52.345,52.795,43.0
2022-05-26,52.795,52.795,51.8,51.8,700.0
2022-05-27,51.8,52.55,51.8,52.065,2391.0
2022-05-30,52.67,53.155,52.525,53.155,2404.0
2022-05-31,52.695,52.92,52.65,52.75,6937.0
2022-06-01,53.68,53.68,52.26,52.635,485.0
2022-06-02,52.625,52.625,52.495,52.495,46.0
2022-06-03,52.885,52.975,52.75,52.975,205.0
2022-06-06,52.17,52.49,52.17,52.415,440.0
2022-06-07,52.125,52.19,51.81,52.18,1177.0
2022-06-08,52.19,52.255,51.72,52.225,8130.0
2022-06-09,52.225,52.225,51.63,51.9,4300.0
2022-06-10,52.09,52.335,51.99,51.99,280.0
2022-06-14,51.99,51.99,51.36,51.775,5833.0
2022-06-15,51.99,52.055,51.74,51.74,451.0
2022-06-16,52.445,52.445,51.205,51.45,695.0
2022-06-17,50.725,50.725,49.73,49.73,4566.0
2022-06-20,50.77,50.77,50.185,50.185,1936.0
2022-06-21,50.66,51.555,50.66,51.43,335.0
2022-06-22,51.475,51.475,51.085,51.305,301.0
2022-06-23,51.35,51.785,51.17,51.74,1067.0
2022-06-24,51.785,51.785,51.74,51.765,3184.0
2022-06-27,51.91,52.625,51.91,52.535,7695.0
2022-06-28,52.0,52.0,51.54,51.54,659.0
2022-06-29,51.54,51.715,51.37,51.675,1370.0
2022-06-30,52.915,52.915,51.76,51.925,1034.0
2022-07-01,51.095,52.05,51.095,51.505,335.0
2022-07-04,52.355,52.4,52.355,52.38,26.0
2022-07-05,52.365,52.79,52.275,52.765,193.0
2022-07-06,52.59,52.735,52.565,52.735,556.0
2022-07-07,53.67,53.67,53.355,53.365,444.0
2022-07-08,53.585,53.795,53.575,53.64,1056.0
2022-07-11,53.49,53.525,53.28,53.28,19.0
2022-07-12,54.05,54.07,53.69,53.755,119.0
2022-07-13,53.805,53.805,53.525,53.525,73.0
2022-07-14,53.155,53.155,52.545,52.915,3521.0
2022-07-15,53.23,53.23,52.975,53.02,498.0
2022-07-18,53.345,53.45,53.175,53.21,13092.0
2022-07-19,53.22,53.355,52.975,53.335,8846.0
2022-07-20,53.515,53.725,53.305,53.715,7561.0
2022-07-21,53.82,53.82,53.355,53.69,478.0
2022-07-22,53.86,53.975,53.585,53.975,457.0
2022-07-25,53.975,54.135,53.785,53.785,2099.0
2022-07-26,54.25,54.25,53.165,53.165,664.0
2022-07-27,53.21,53.21,53.105,53.105,400.0
2022-07-28,53.405,53.405,53.395,53.405,228.0
2022-07-29,54.26,55.005,54.26,55.005,951.0
2022-08-01,55.31,55.47,55.31,55.47,449.0
2022-08-02,55.665,56.265,55.47,56.13,241.0
2022-08-03,56.97,56.97,55.975,55.975,381.0
2022-08-04,56.36,56.645,55.73,55.73,1294.0
2022-08-05,55.92,56.385,55.92,56.36,498.0
2022-08-08,56.74,56.74,55.785,55.92,1026.0
2022-08-09,56.075,56.14,55.74,56.14,108.0
2022-08-10,56.185,56.205,55.845,56.025,1255.0
2022-08-11,56.13,56.255,55.71,55.71,9661.0
2022-08-12,56.275,56.275,55.1,55.34,664.0
2022-08-15,55.51,55.92,55.51,55.92,1313.0
2022-08-16,56.275,56.72,56.275,56.53,8393.0
2022-08-17,57.11,57.19,56.59,56.95,5443.0
2022-08-18,57.14,57.78,57.14,57.17,1287.0
2022-08-19,57.98,57.98,57.455,57.455,300.0
2022-08-22,57.99,57.99,56.075,56.075,4573.0
2022-08-23,56.075,56.285,55.785,56.285,473.0
2022-08-24,56.285,56.33,56.245,56.265,211.0
2022-08-25,57.865,57.875,56.435,56.435,321.0
2022-08-26,56.445,56.445,56.035,56.16,763.0
2022-08-29,56.205,56.205,55.67,55.67,722.0
2022-08-30,56.225,56.77,56.225,56.77,364.0
2022-08-31,56.77,57.045,56.455,56.455,557.0
2022-09-01,57.215,57.58,57.215,57.39,3234.0
2022-09-02,57.72,57.915,57.36,57.36,1792.0
2022-09-05,57.53,57.53,56.93,57.515,1382.0
2022-09-06,57.675,57.695,57.33,57.695,1662.0
2022-09-07,57.865,58.115,57.78,58.115,2794.0
2022-09-08,58.17,58.855,58.17,58.35,1048.0
2022-09-09,58.83,58.855,58.485,58.485,336.0
2022-09-12,58.505,58.59,58.0,58.36,1148.0
2022-09-13,58.535,58.905,58.44,58.905,6129.0
2022-09-14,58.645,59.315,58.445,59.315,3588.0
2022-09-15,59.315,59.525,58.935,58.935,932.0
2022-09-16,59.505,59.505,58.0,58.0,235.0
2022-09-19,58.17,58.295,57.695,58.055,1423.0
2022-09-20,58.695,59.085,58.295,59.085,2878.0
2022-09-21,59.085,59.085,58.55,59.085,545.0
2022-09-23,59.25,59.25,57.59,57.845,1881.0
2022-09-26,57.32,57.56,56.74,56.74,1118.0
2022-09-27,56.71,57.37,56.58,56.58,601.0
2022-09-28,56.96,57.475,56.695,57.475,169.0
2022-09-29,57.6,57.6,56.895,56.895,366.0
2022-09-30,56.835,56.835,55.865,56.5,745.0
2022-10-03,56.835,57.4,56.835,57.37,791.0
2022-10-04,57.41,57.845,56.885,57.845,1295.0
2022-10-05,58.21,58.21,57.98,58.14,601.0
2022-10-06,58.315,58.325,57.97,58.02,1109.0
2022-10-07,58.325,58.525,57.81,57.915,1726.0
2022-10-10,57.97,58.065,57.215,57.39,194.0
2022-10-11,58.41,59.25,58.41,58.84,481.0
2022-10-12,58.85,58.85,57.925,58.56,1657.0
2022-10-13,58.675,58.81,58.505,58.505,483.0
2022-10-14,59.085,59.085,58.465,58.735,1014.0
2022-10-17,59.325,59.335,59.01,59.075,728.0
2022-10-18,59.735,60.08,59.295,59.775,2380.0
2022-10-19,60.375,60.375,59.275,59.86,465.0
2022-10-20,59.985,59.985,59.315,59.47,417.0
2022-10-21,59.62,60.135,59.39,59.765,583.0
2022-10-24,60.365,60.365,59.59,60.04,708.0
2022-10-25,60.535,60.805,59.885,59.905,9360.0
2022-10-26,59.85,59.85,59.6,59.6,898.0
2022-10-27,60.19,60.19,58.665,58.78,18975.0
2022-10-28,59.095,59.18,58.62,58.98,7398.0
2022-10-31,60.325,60.355,59.81,59.895,2274.0
2022-11-01,60.08,60.375,60.08,60.325,548.0
2022-11-02,60.65,61.24,60.65,60.705,566.0
2022-11-03,60.705,60.705,60.2,60.27,16471.0
2022-11-04,60.305,61.49,60.305,61.28,5140.0
2022-11-07,61.995,62.165,60.81,62.165,1977.0
2022-11-08,62.165,62.26,61.09,61.175,6376.0
2022-11-09,61.355,61.945,61.01,61.06,34445.0
2022-11-10,61.365,61.365,60.86,60.935,583.0
2022-11-11,61.23,61.365,60.165,60.165,16365.0
2022-11-14,60.745,60.785,59.6,59.6,28473.0
2022-11-15,60.0,60.0,59.355,59.37,5180.0
2022-11-16,59.21,59.21,58.63,58.8,1803.0
2022-11-17,59.135,59.135,58.85,59.06,5923.0
2022-11-18,59.03,59.21,58.8,59.2,2150.0
2022-11-21,59.22,59.37,58.79,58.79,11151.0
2022-11-22,60.345,60.365,59.45,59.505,3907.0
2022-11-23,60.095,60.095,59.365,59.45,6771.0
2022-11-24,59.305,59.305,58.64,58.84,3809.0
2022-11-25,58.99,59.285,58.62,59.03,4746.0
2022-11-28,59.21,59.945,58.955,59.945,1189.0
2022-11-29,60.7,60.7,59.81,60.06,2991.0
2022-11-30,60.295,60.295,59.86,60.2,1784.0
2022-12-01,60.22,60.22,59.925,60.135,5083.0
2022-12-02,60.03,60.115,60.03,60.03,429.0
2022-12-05,59.745,59.745,58.85,58.885,1621.0
2022-12-06,60.04,60.085,59.295,59.44,2831.0
2022-12-07,60.995,60.995,59.26,59.285,2665.0
2022-12-08,59.285,59.38,59.24,59.315,1416.0
2022-12-09,59.905,59.905,58.705,58.83,1315.0
2022-12-12,58.745,58.745,58.035,58.105,1688.0
2022-12-13,58.745,58.745,58.545,58.55,7193.0
2022-12-14,58.745,58.84,58.41,58.675,39102.0
2022-12-15,60.08,60.08,58.105,58.17,574.0
2022-12-16,58.135,58.59,58.135,58.38,1375.0
2022-12-19,58.645,58.645,58.17,58.38,1387.0
2022-12-20,58.37,58.76,58.095,58.095,16123.0
2022-12-21,59.05,59.145,58.745,58.745,781.0
2022-12-22,58.645,58.645,57.215,57.445,2382.0
2022-12-23,57.99,58.03,57.465,57.465,848.0
2022-12-28,58.18,58.41,57.12,57.36,291.0
2022-12-29,58.18,58.18,57.215,57.215,1749.0
2022-12-30,57.41,57.8,57.235,57.675,2116.0
2023-01-03,57.875,58.36,56.78,57.12,2894.0
2023-01-04,56.9,58.0,56.9,57.215,1641.0
2023-01-05,56.9,57.12,56.74,56.79,1031.0
2023-01-06,57.79,57.79,56.885,57.13,342.0
2023-01-09,57.215,57.215,56.12,56.215,596.0
2023-01-10,55.985,56.605,55.985,56.265,258.0
2023-01-11,55.975,56.645,55.975,56.385,3062.0
2023-01-12,57.12,57.12,56.265,56.265,2029.0
2023-01-13,56.465,56.485,55.785,55.785,1135.0
2023-01-16,55.785,56.895,55.775,55.985,469.0
2023-01-17,56.265,56.29,55.69,56.055,1637.0
2023-01-18,56.33,56.54,56.055,56.055,3081.0
2023-01-19,56.94,57.215,56.32,57.095,4496.0
2023-01-20,57.12,57.215,56.645,57.14,6027.0
2023-01-23,57.215,57.39,56.59,56.835,3406.0
2023-01-24,57.215,57.215,55.795,56.16,1033.0
2023-01-25,56.16,56.16,54.88,54.88,7638.0
2023-01-27,55.32,55.68,54.5,54.5,10487.0
2023-01-30,55.665,55.665,54.215,54.69,3671.0
2023-01-31,54.74,54.765,54.26,54.26,2749.0
2023-02-01,55.34,55.34,54.185,54.185,689.0
2023-02-02,53.88,54.23,53.115,53.345,9434.0
2023-02-03,53.385,54.195,53.385,54.165,1260.0
2023-02-06,55.455,55.54,55.06,55.12,3495.0
2023-02-07,55.31,56.31,54.93,54.93,313.0
2023-02-08,56.11,56.11,54.5,54.835,8756.0
2023-02-09,56.31,56.31,54.7,54.7,3490.0
2023-02-10,55.245,55.31,54.575,55.195,5061.0
2023-02-13,55.52,55.69,55.195,55.195,1595.0
2023-02-14,55.225,55.225,54.835,54.85,3427.0
2023-02-15,54.995,55.07,54.805,54.9,531.0
2023-02-16,55.975,56.15,55.53,56.15,353.0
2023-02-17,56.195,56.195,56.015,56.015,232.0
2023-02-20,56.225,56.31,55.88,56.31,789.0
2023-02-21,56.31,56.31,55.5,55.69,5845.0
2023-02-22,55.74,55.74,55.47,55.48,1058.0
2023-02-23,56.035,56.035,55.015,55.225,728.0
2023-02-24,55.31,55.56,55.31,55.405,592.0
2023-02-27,55.55,55.635,55.405,55.5,471.0
2023-02-28,55.665,55.73,55.415,55.415,829.0
2023-03-01,55.97,55.97,55.005,55.635,184.0
2023-03-02,55.96,56.055,55.595,55.635,527.0
2023-03-03,55.74,56.445,55.74,56.445,247.0
2023-03-06,57.215,57.33,56.645,57.215,460.0
2023-03-07,58.16,58.16,57.2,57.58,669.0
2023-03-08,57.58,58.39,57.58,58.21,1982.0
2023-03-09,58.645,60.69,58.055,58.055,746.0
2023-03-10,58.64,58.64,57.14,57.17,3387.0
2023-03-13,57.2,57.2,56.655,56.835,2169.0
2023-03-14,57.18,57.18,55.615,55.615,2771.0
2023-03-15,55.665,55.69,55.385,55.455,1111.0
2023-03-16,55.455,55.455,54.86,55.27,1030.0
2023-03-17,56.37,56.37,55.025,55.025,275.0
2023-03-20,54.965,55.06,54.835,54.835,495.0
2023-03-21,55.09,55.165,54.965,55.11,1579.0
2023-03-22,55.11,55.49,55.08,55.3,2370.0
2023-03-23,55.3,55.3,54.975,55.12,335.0
2023-03-24,55.215,55.615,54.965,55.47,1507.0
2023-03-27,56.255,56.255,55.205,55.52,333.0
2023-03-28,55.52,55.785,55.015,55.015,483.0
2023-03-29,55.12,55.12,54.86,55.015,847.0
2023-03-30,55.3,55.665,55.3,55.48,134.0
2023-03-31,55.375,55.635,55.375,55.585,47.0
2023-04-03,56.29,56.76,56.09,56.265,1064.0
2023-04-04,55.785,55.975,55.67,55.975,127.0
2023-04-05,55.975,55.975,55.975,55.975,207.0
2023-04-06,55.975,56.9,55.975,56.9,279.0
2023-04-11,56.9,57.74,56.9,57.695,2346.0
2023-04-12,57.885,57.885,57.485,57.6,680.0
2023-04-13,58.23,58.23,57.445,57.645,4286.0
2023-04-14,58.315,58.315,56.9,57.515,1943.0
2023-04-17,58.18,58.18,57.215,57.445,587.0
2023-04-18,57.62,57.665,57.075,57.215,475.0
2023-04-19,57.33,57.515,56.865,56.9,2920.0
2023-04-20,57.005,57.17,57.005,57.015,347.0
2023-04-21,57.005,57.075,56.93,57.075,2137.0
2023-04-24,57.455,57.455,56.93,56.94,659.0
2023-04-26,57.845,58.075,57.845,57.95,75.0
2023-04-27,58.16,58.6,58.095,58.235,1920.0
2023-04-28,58.83,58.925,58.535,58.725,1245.0
2023-05-01,58.725,60.785,58.725,58.955,1669.0
2023-05-02,58.96,59.4,58.475,58.475,3594.0
2023-05-03,59.075,59.075,58.645,58.715,98.0
2023-05-04,58.79,58.98,58.075,58.57,1533.0
2023-05-05,58.17,58.885,58.17,58.465,6466.0
2023-05-08,58.17,58.17,57.8,58.095,447.0
2023-05-09,58.105,58.265,57.82,58.035,1820.0
2023-05-10,58.045,58.265,57.96,58.2,2773.0
2023-05-11,57.845,58.455,57.845,58.315,916.0
2023-05-12,58.315,58.715,58.315,58.315,4774.0
2023-05-15,58.35,59.19,58.35,59.19,324.0
2023-05-16,58.665,59.305,58.665,59.155,11596.0
2023-05-17,59.155,59.155,58.485,58.955,2362.0
2023-05-18,58.935,59.25,58.645,59.25,1052.0
2023-05-19,59.25,59.25,57.97,58.075,1267.0
2023-05-22,58.39,58.77,58.39,58.43,707.0
2023-05-23,58.705,59.115,58.705,58.855,4018.0
2023-05-24,58.855,59.525,58.705,59.25,2189.0
2023-05-25,59.755,59.885,59.285,59.885,4508.0
2023-05-26,60.08,60.555,59.885,60.27,2385.0
2023-05-29,60.705,61.24,60.555,60.565,3463.0
2023-05-30,61.175,61.175,60.555,61.03,11963.0
2023-05-31,60.995,61.03,60.915,60.955,1810.0
2023-06-01,60.925,60.925,60.715,60.84,757.0
2023-06-02,61.47,61.47,59.99,60.585,4318.0
2023-06-05,61.215,61.215,60.105,60.365,3906.0
2023-06-06,60.375,60.49,59.715,59.745,4053.0
2023-06-07,60.935,60.935,59.745,60.08,33750.0
2023-06-08,60.08,60.19,59.2,60.145,1691.0
2023-06-09,60.135,60.135,59.4,59.515,1231.0
2023-06-13,59.79,59.79,58.77,59.19,4389.0
2023-06-14,59.25,59.47,59.04,59.39,604.0
2023-06-15,59.715,59.985,59.125,59.125,2906.0
2023-06-16,59.125,59.125,58.515,58.8,10389.0
2023-06-19,59.65,59.65,58.935,58.945,1536.0
2023-06-20,59.17,59.545,59.04,59.2,1222.0
2023-06-21,61.03,61.03,59.46,59.775,2628.0
2023-06-22,61.01,61.01,59.695,60.26,1297.0
2023-06-23,60.25,60.43,60.0,60.27,1202.0
2023-06-26,60.365,60.4,60.085,60.185,2204.0
2023-06-27,60.725,60.755,60.27,60.345,4543.0
2023-06-28,60.535,62.47,60.535,62.445,3489.0
2023-06-29,62.47,62.635,62.08,62.13,2497.0
2023-06-30,63.52,63.52,62.05,62.135,2753.0
2023-07-03,63.51,63.51,62.38,63.38,4565.0
2023-07-04,63.38,63.73,62.235,63.73,8760.0
2023-07-05,63.73,63.73,62.965,63.215,4079.0
2023-07-06,63.205,63.215,62.555,62.575,4995.0
2023-07-07,63.79,63.79,62.245,62.35,1648.0
2023-07-10,62.35,63.04,61.855,63.04,974.0
2023-07-11,63.215,63.8,62.33,63.365,4621.0
2023-07-12,63.365,63.365,62.34,63.01,1484.0
2023-07-13,63.02,63.02,61.875,62.265,3930.0
2023-07-14,62.575,62.575,61.0,61.0,10416.0
2023-07-17,63.215,63.215,61.66,62.0,2846.0
2023-07-18,62.655,62.655,62.195,62.555,1402.0
2023-07-19,62.555,62.985,62.555,62.73,16175.0
2023-07-20,62.74,63.54,62.245,62.3,3461.0
2023-07-21,63.02,63.1,62.495,62.965,2327.0
2023-07-24,63.895,63.945,63.225,63.365,1610.0
2023-07-25,63.365,63.46,62.83,63.285,4044.0
2023-07-26,63.285,63.675,62.855,62.855,5902.0
2023-07-27,63.695,63.695,62.7,62.73,5169.0
2023-07-28,63.52,63.53,62.855,63.205,1374.0
2023-07-31,63.215,64.025,63.215,63.52,5857.0
2023-08-01,63.645,64.1,62.925,63.11,4527.0
2023-08-02,63.12,64.345,63.12,63.15,2412.0
2023-08-03,63.235,63.45,63.08,63.39,1843.0
2023-08-04,63.295,63.4,62.545,63.4,2708.0
2023-08-07,63.715,63.895,63.09,63.09,1736.0
2023-08-08,64.19,64.19,63.46,63.88,6997.0
2023-08-09,63.87,63.88,63.225,63.225,2720.0
2023-08-10,63.235,63.935,63.235,63.73,4265.0
2023-08-11,63.75,64.17,63.44,63.595,4214.0
2023-08-14,63.625,63.935,63.5,63.52,1029.0
2023-08-15,63.715,63.73,63.4,63.73,5418.0
2023-08-16,63.74,63.925,63.45,63.925,562.0
2023-08-17,63.925,65.415,63.925,65.095,15697.0
2023-08-18,65.835,65.835,63.595,64.53,13165.0
2023-08-21,64.675,64.675,63.78,64.015,10405.0
2023-08-22,64.025,64.605,64.025,64.605,37893.0
2023-08-23,64.625,64.705,64.005,64.265,4436.0
2023-08-24,64.765,64.765,64.48,64.685,5929.0
2023-08-25,64.675,64.685,63.955,64.2,2848.0
2023-08-28,64.735,64.755,64.09,64.265,3003.0
2023-08-29,64.405,64.44,64.19,64.2,2917.0
2023-08-30,64.295,64.49,64.035,64.035,4813.0
2023-08-31,64.415,64.425,63.915,64.285,1508.0
2023-09-01,64.295,64.385,63.82,64.385,4870.0
2023-09-04,64.765,65.085,64.53,65.085,4192.0
2023-09-05,65.075,66.075,64.675,66.075,2454.0
2023-09-06,66.085,66.085,65.28,65.31,5271.0
2023-09-07,65.96,65.96,64.94,65.94,782.0
2023-09-08,66.085,66.085,65.345,65.91,2251.0
2023-09-11,66.035,66.35,65.88,66.145,7052.0
2023-09-12,66.905,66.905,66.125,66.125,5133.0
2023-09-13,66.145,66.27,65.54,66.095,5710.0
2023-09-14,66.095,66.475,66.02,66.115,4620.0
2023-09-15,66.155,66.59,65.67,66.105,4822.0
2023-09-18,67.65,67.65,65.715,67.01,2163.0
2023-09-19,66.99,66.99,64.88,66.38,6434.0
2023-09-20,66.98,66.98,65.15,65.22,10626.0
2023-09-21,65.22,65.22,64.53,65.015,2706.0
2023-09-22,65.005,65.17,64.55,64.775,2276.0
2023-09-25,64.57,65.21,64.23,64.8,3324.0
2023-09-26,65.17,66.29,64.675,64.87,5221.0
2023-09-27,64.92,66.035,64.675,66.035,2109.0
2023-09-28,66.075,66.075,65.045,65.075,2610.0
2023-09-29,65.29,65.64,64.16,64.335,4278.0
2023-10-02,65.65,65.65,64.25,64.625,1204.0
2023-10-03,64.84,65.85,64.84,65.715,2855.0
2023-10-04,65.97,65.97,65.105,65.115,2055.0
2023-10-05,65.815,65.815,64.83,64.91,2805.0
2023-10-06,65.385,65.395,65.2,65.31,4518.0
2023-10-09,65.58,65.705,64.965,65.415,1559.0
2023-10-10,65.15,65.15,64.45,64.965,2994.0
2023-10-11,64.965,65.685,64.785,65.65,3048.0
2023-10-12,65.62,65.92,65.065,65.19,2025.0
2023-10-13,65.85,65.85,65.355,65.63,858.0
2023-10-16,65.67,66.085,65.67,65.785,1475.0
2023-10-17,66.075,66.115,65.695,65.825,1585.0
2023-10-18,66.035,66.035,65.355,65.66,1981.0
2023-10-19,66.0,66.0,65.16,65.52,1455.0
2023-10-20,65.54,65.675,65.355,65.49,1005.0
2023-10-23,65.455,65.65,64.615,65.355,1794.0
2023-10-24,65.355,65.355,64.285,64.285,2272.0
2023-10-25,64.58,64.725,64.23,64.6,10993.0
2023-10-26,64.6,64.6,63.8,63.8,3236.0
2023-10-27,63.79,63.79,63.02,63.295,5527.0
2023-10-30,64.08,64.08,63.295,63.365,1485.0
2023-10-31,63.625,63.935,63.625,63.675,2064.0
2023-11-01,63.78,64.655,63.78,64.355,1090.0
2023-11-02,65.16,65.16,63.18,63.225,3761.0
2023-11-03,63.705,64.8,63.45,63.655,2260.0
2023-11-06,63.545,63.545,63.05,63.05,2494.0
2023-11-07,63.705,63.705,63.49,63.555,1507.0
2023-11-08,64.075,64.24,63.585,63.83,1161.0
2023-11-09,64.09,64.43,64.055,64.43,1458.0
2023-11-10,64.91,64.91,64.21,64.21,1038.0
2023-11-13,64.87,65.075,64.48,64.48,1901.0
2023-11-14,64.755,65.16,64.695,65.16,1640.0
2023-11-15,64.995,64.995,63.975,64.18,11054.0
2023-11-16,64.18,64.415,64.075,64.415,5004.0
2023-11-17,64.415,64.58,64.355,64.44,1926.0
2023-11-20,64.775,64.775,63.48,64.5,2547.0
2023-11-21,64.665,64.665,63.325,63.345,2662.0
2023-11-22,63.73,63.895,63.51,63.8,1730.0
2023-11-23,63.8,63.955,63.715,63.905,4782.0
2023-11-24,64.47,64.47,63.51,63.52,2089.0
2023-11-27,64.19,64.19,63.365,64.035,1627.0
2023-11-28,64.14,64.14,63.12,63.12,1825.0
2023-11-29,63.82,64.11,63.215,64.11,705.0
2023-11-30,64.11,64.47,63.285,63.89,11504.0
2023-12-01,64.18,64.285,63.995,64.285,1925.0
2023-12-04,64.615,64.615,64.2,64.48,2481.0
2023-12-05,64.625,66.38,64.625,66.38,7172.0
2023-12-06,66.185,67.66,66.185,66.465,7023.0
2023-12-07,66.475,67.07,66.475,66.91,9628.0
2023-12-08,66.905,66.905,66.24,66.31,7811.0
2023-12-11,66.62,66.905,66.525,66.7,3147.0
2023-12-12,66.91,67.175,66.745,67.175,5358.0
2023-12-13,67.125,67.215,66.525,67.01,5596.0
2023-12-14,67.78,67.78,65.435,65.62,7132.0
2023-12-15,65.65,67.245,65.65,66.28,3434.0
2023-12-18,66.825,67.0,66.515,66.865,3887.0
2023-12-19,66.815,67.08,66.445,66.62,3875.0
2023-12-20,67.205,67.205,66.455,67.185,20990.0
2023-12-21,66.91,66.91,64.975,65.31,12921.0
2023-12-22,65.315,65.94,65.315,65.745,4519.0
2023-12-27,66.135,67.975,65.765,67.975,1297.0
2023-12-28,67.71,67.71,65.9,66.745,2218.0
2023-12-29,67.98,67.98,66.37,66.37,3387.0
2024-01-02,66.61,66.61,65.99,65.99,3695.0
2024-01-03,65.99,66.61,65.99,66.415,1862.0
2024-01-04,66.62,66.68,66.525,66.68,4390.0
2024-01-05,67.095,67.505,66.96,67.29,9248.0
2024-01-08,67.495,67.72,67.36,67.42,2065.0
2024-01-09,67.545,67.67,67.105,67.29,11823.0
2024-01-10,67.98,67.98,66.895,66.895,6407.0
2024-01-11,67.185,67.595,67.185,67.3,3001.0
2024-01-12,67.35,68.08,67.35,68.08,2630.0
2024-01-15,68.35,69.08,68.35,68.8,5216.0
2024-01-16,70.54,70.54,69.335,69.83,6872.0
2024-01-17,70.5,70.51,68.76,69.16,8149.0
2024-01-18,70.015,70.015,67.69,68.06,8321.0
2024-01-19,69.05,69.05,68.09,68.525,1841.0
2024-01-22,70.89,70.89,68.525,68.555,9767.0
2024-01-23,69.675,69.955,68.71,68.8,9289.0
2024-01-24,68.82,68.82,67.29,67.78,5464.0
2024-01-25,68.295,68.535,67.605,67.62,4657.0
2024-01-29,68.155,68.515,67.795,68.515,3322.0
2024-01-30,68.905,69.43,68.74,69.1,16458.0
2024-01-31,68.915,69.12,68.44,68.885,2890.0
2024-02-01,69.375,69.53,69.05,69.53,5178.0
2024-02-02,69.965,69.985,69.335,69.92,9491.0
2024-02-05,70.24,70.995,70.055,70.055,18942.0
2024-02-06,70.28,70.695,69.81,70.16,11399.0
2024-02-07,70.19,70.995,70.19,70.22,43647.0
2024-02-08,70.985,70.995,70.46,70.52,10125.0
2024-02-09,70.61,70.61,69.635,69.685,64843.0
2024-02-12,70.995,70.995,69.75,69.76,32212.0
2024-02-13,69.975,69.975,69.19,69.77,14448.0
2024-02-14,70.635,70.635,69.48,69.48,15842.0
2024-02-15,70.61,70.95,70.345,70.62,9644.0
2024-02-16,71.97,71.97,70.55,70.61,9011.0
2024-02-19,70.995,71.045,70.415,70.5,9975.0
2024-02-20,71.415,71.415,70.415,70.425,7945.0
2024-02-21,70.805,71.435,70.51,71.435,12433.0
2024-02-22,71.395,71.395,69.925,69.975,13538.0
2024-02-23,70.47,71.135,70.47,70.58,8852.0
2024-02-26,71.95,71.95,70.52,70.52,6446.0
2024-02-27,70.61,71.095,70.55,70.61,10740.0
2024-02-28,70.635,71.24,70.635,71.075,9820.0
2024-02-29,70.995,71.005,70.54,70.61,17410.0
2024-03-01,70.705,70.95,70.52,70.92,16939.0
2024-03-04,71.62,72.34,71.55,72.065,10642.0
2024-03-05,72.01,72.405,71.745,71.92,12246.0
2024-03-06,72.125,72.125,71.515,71.845,12620.0
2024-03-07,72.205,72.205,71.385,71.58,12695.0
2024-03-08,71.63,71.735,71.22,71.54,16209.0
2024-03-11,71.55,71.55,71.105,71.405,11034.0
2024-03-12,71.085,71.085,70.53,70.98,12327.0
2024-03-13,70.735,70.82,70.24,70.26,17067.0
2024-03-14,70.385,70.385,69.07,69.41,67071.0
2024-03-15,69.82,70.095,69.665,69.76,13114.0
2024-03-18,69.925,70.6,69.78,70.46,9942.0
2024-03-19,71.54,71.54,70.025,70.15,8563.0
2024-03-20,70.385,70.385,69.705,69.705,13093.0
2024-03-21,69.725,69.92,69.245,69.5,8329.0
2024-03-22,69.575,70.405,69.53,70.405,4108.0
2024-03-25,70.81,70.81,69.88,69.88,8679.0
2024-03-26,70.18,70.305,69.89,69.91,11027.0
2024-03-27,69.985,70.6,69.985,70.415,6879.0
2024-03-28,70.87,70.985,70.56,70.98,8489.0
2024-04-02,71.045,72.94,71.045,72.94,13733.0
2024-04-03,72.845,72.855,71.095,71.29,26988.0
2024-04-04,71.475,71.475,70.51,70.58,19638.0
2024-04-05,70.715,70.995,70.035,70.765,20300.0
2024-04-08,71.105,71.59,71.105,71.485,13117.0
2024-04-09,71.96,71.96,71.34,71.875,6011.0
2024-04-10,71.385,71.445,70.98,71.24,9967.0
2024-04-11,71.375,72.455,71.375,72.115,17799.0
2024-04-12,72.105,72.105,71.435,71.88,9488.0
2024-04-15,71.88,71.88,71.015,71.405,10764.0
2024-04-16,71.715,71.715,70.85,71.68,23261.0
2024-04-17,71.67,71.67,71.25,71.415,3136.0
2024-04-18,71.23,71.485,70.88,71.485,11097.0
2024-04-19,71.31,71.485,70.2,71.465,13481.0
2024-04-22,71.97,71.97,71.415,71.875,5638.0
2024-04-23,71.99,72.125,71.815,72.0,10091.0
2024-04-24,72.01,72.01,71.395,71.59,6943.0
2024-04-26,71.61,71.97,71.435,71.435,5829.0
2024-04-29,71.95,71.95,70.795,71.085,5188.0
2024-04-30,71.125,71.95,71.125,71.775,7659.0
2024-05-01,71.97,72.195,71.67,72.02,8899.0
2024-05-02,72.01,72.02,71.425,71.55,2966.0
2024-05-03,71.55,71.775,70.95,70.95,6642.0
2024-05-06,70.95,70.95,70.15,70.315,6199.0
2024-05-07,70.24,70.24,69.635,69.635,8905.0
2024-05-08,69.76,70.22,69.665,69.955,6227.0
2024-05-09,69.975,70.15,69.47,69.47,9909.0
2024-05-10,69.46,69.46,68.575,69.13,13390.0
2024-05-13,69.13,69.13,68.515,68.71,4948.0
2024-05-14,69.2,69.78,69.2,69.76,3575.0
2024-05-15,69.78,70.14,69.235,69.285,9410.0
2024-05-16,70.065,70.065,68.875,68.945,17003.0
2024-05-17,69.55,69.9,69.45,69.75,4138.0
2024-05-20,70.025,70.045,69.57,70.025,5098.0
2024-05-21,70.075,70.645,69.88,70.035,16686.0
2024-05-22,70.27,70.405,69.83,70.19,6792.0
2024-05-23,70.27,70.92,70.27,70.91,7409.0
2024-05-24,70.95,72.36,70.765,72.36,36044.0
2024-05-27,72.35,72.73,71.845,72.065,13131.0
2024-05-28,72.69,72.69,71.29,71.475,4736.0
2024-05-29,72.445,72.445,70.61,70.82,5372.0
2024-05-30,70.61,72.465,70.61,70.84,5974.0
2024-05-31,70.82,70.84,70.47,70.53,5654.0
2024-06-03,72.465,73.44,71.98,72.7,19337.0
2024-06-04,73.4,73.4,68.71,69.18,34513.0
2024-06-05,69.245,70.2,68.47,70.2,31406.0
2024-06-06,70.655,70.88,70.2,70.765,19457.0
2024-06-07,70.95,71.96,70.95,71.825,8877.0
2024-06-11,73.42,73.42,71.97,73.04,9952.0
2024-06-12,72.935,73.06,72.455,72.95,4063.0
2024-06-13,72.98,72.98,72.205,72.495,8804.0
2024-06-14,72.94,72.94,72.555,72.65,7378.0
2024-06-17,73.255,73.81,73.225,73.47,4403.0
2024-06-18,73.75,73.82,73.245,73.29,13714.0
2024-06-19,73.625,73.625,72.485,72.63,7487.0
2024-06-20,72.825,73.81,72.28,72.68,5393.0
2024-06-21,72.71,72.835,72.465,72.465,2901.0
2024-06-24,72.7,73.02,72.38,72.66,10546.0
2024-06-25,73.43,73.43,72.69,72.845,9713.0
2024-06-26,73.185,73.635,73.08,73.32,12739.0
2024-06-27,73.495,73.92,73.415,73.645,26706.0
2024-06-28,75.2,75.59,74.705,75.05,16248.0
2024-07-01,75.15,75.15,73.805,74.285,7181.0
2024-07-02,75.14,75.14,74.335,74.705,6797.0
2024-07-03,74.765,74.765,74.325,74.55,12087.0
2024-07-04,74.695,74.905,74.285,74.335,14669.0
2024-07-05,74.875,74.885,73.705,73.95,7598.0
2024-07-08,74.02,74.06,73.675,73.84,10116.0
2024-07-09,73.87,74.215,73.84,74.195,10480.0
2024-07-10,74.165,74.365,73.525,73.655,9672.0
2024-07-11,73.725,73.93,73.525,73.725,9446.0
2024-07-12,73.84,74.345,73.84,74.215,8113.0
2024-07-15,74.315,74.54,74.02,74.315,8229.0
2024-07-16,74.6,75.0,74.42,74.875,13432.0
2024-07-17,75.08,75.255,74.945,75.0,9386.0
2024-07-18,74.825,75.08,74.42,74.42,19064.0
2024-07-19,74.58,75.72,74.58,75.15,11284.0
2024-07-22,75.1,75.345,74.41,75.22,8914.0
2024-07-23,75.305,75.71,75.1,75.13,9056.0
2024-07-24,75.16,75.905,74.945,75.475,10324.0
2024-07-25,75.825,75.825,74.98,75.64,4282.0
2024-07-26,76.085,76.93,76.005,76.87,5588.0
2024-07-29,77.185,77.86,77.165,77.655,13089.0
2024-07-30,77.625,77.655,76.97,77.42,11982.0
2024-07-31,77.42,78.295,77.265,78.08,14900.0
2024-08-01,78.63,78.64,77.795,77.93,6757.0
2024-08-02,78.64,78.64,77.47,77.55,15054.0
2024-08-05,77.44,77.44,74.705,75.69,20115.0
2024-08-06,75.2,76.12,74.53,75.11,31603.0
2024-08-07,75.1,75.1,74.675,75.1,21813.0
2024-08-08,75.22,75.75,74.875,75.23,12586.0
2024-08-09,75.345,75.485,74.825,75.25,13094.0
2024-08-12,75.495,75.925,75.11,75.57,6557.0
2024-08-13,75.73,75.73,75.1,75.2,6253.0
2024-08-14,75.05,75.2,74.01,74.205,7630.0
2024-08-15,74.325,75.01,74.325,74.725,9643.0
2024-08-16,75.295,75.325,74.66,74.96,23307.0
2024-08-19,75.395,75.62,74.96,75.1,7481.0
2024-08-20,74.945,75.365,74.715,75.2,9129.0
2024-08-21,74.705,74.915,74.51,74.705,7291.0
2024-08-22,74.805,74.805,74.53,74.63,6619.0
2024-08-23,74.925,74.925,74.63,74.805,7435.0
2024-08-26,74.795,74.805,74.115,74.735,11064.0
2024-08-27,74.795,74.835,74.41,74.66,12063.0
2024-08-28,74.62,74.785,74.135,74.7,31081.0
2024-08-29,74.43,74.66,74.095,74.63,10564.0
2024-08-30,74.63,75.23,74.61,74.905,4432.0
2024-09-02,75.05,75.69,75.05,75.59,9004.0
2024-09-03,75.62,75.69,74.905,75.64,14672.0
2024-09-04,75.345,75.65,75.265,75.54,4437.0
2024-09-05,75.76,75.965,75.295,75.475,7755.0
2024-09-06,75.935,75.935,74.38,74.38,11479.0
2024-09-09,74.48,75.17,74.48,75.17,9738.0
2024-09-10,77.43,77.43,75.25,75.25,6384.0
2024-09-11,76.75,76.75,75.71,75.905,5160.0
2024-09-12,76.665,76.665,75.295,75.445,10294.0
2024-09-13,75.825,76.32,75.825,76.075,8920.0
2024-09-16,76.515,78.64,76.065,76.18,18980.0
2024-09-17,76.18,76.25,75.8,75.885,6602.0
2024-09-18,76.23,76.23,75.7,76.075,9450.0
2024-09-19,76.065,76.18,75.405,75.69,9583.0
2024-09-20,75.68,76.415,75.405,76.415,12871.0
2024-09-23,76.515,77.645,76.515,76.7,4976.0
2024-09-24,76.77,77.125,76.4,76.7,5646.0
2024-09-25,76.085,76.27,75.6,76.24,9694.0
2024-09-26,77.115,77.31,76.24,76.575,5024.0
2024-09-27,78.365,78.395,76.33,76.88,10224.0
2024-09-30,76.85,76.85,75.2,75.2,8759.0
2024-10-01,76.425,76.425,74.55,74.56,3708.0
2024-10-02,76.675,76.675,74.54,74.59,41516.0
2024-10-03,76.665,76.665,74.275,74.275,6710.0
2024-10-04,74.305,74.305,73.725,74.115,20701.0
2024-10-07,74.215,74.285,73.745,73.775,18319.0
2024-10-08,73.735,74.675,73.23,74.59,24005.0
2024-10-09,74.705,75.62,74.63,75.395,5814.0
2024-10-10,75.65,75.65,74.905,74.98,6144.0
2024-10-11,75.73,75.73,74.38,74.835,6320.0
2024-10-14,75.59,75.59,74.705,75.2,4689.0
2024-10-15,75.69,75.69,75.21,75.25,6792.0
2024-10-16,75.25,75.445,74.875,75.11,3145.0
2024-10-17,75.445,75.69,74.765,74.765,4272.0
2024-10-18,74.805,74.805,74.01,74.165,8833.0
2024-10-21,74.205,74.875,74.205,74.42,9963.0
2024-10-22,75.05,75.485,74.705,74.705,8441.0
2024-10-23,74.49,74.49,73.82,74.175,7576.0
2024-10-24,74.185,74.925,74.175,74.215,3273.0
2024-10-25,74.51,74.705,74.135,74.135,10834.0
2024-10-28,74.235,75.0,73.99,74.805,8574.0
2024-10-29,74.855,75.325,74.49,74.885,38708.0
2024-10-30,75.495,75.69,75.21,75.69,4977.0
2024-10-31,75.64,75.65,74.715,74.855,4734.0
2024-11-01,74.765,74.765,74.115,74.345,6930.0
2024-11-04,74.355,74.735,73.28,73.49,6434.0
2024-11-05,73.43,73.715,73.28,73.28,7714.0
2024-11-06,73.29,75.59,73.29,75.495,15806.0
2024-11-07,75.495,75.495,73.94,73.97,4961.0
2024-11-08,73.81,73.82,73.125,73.5,8963.0
2024-11-11,73.625,73.86,73.515,73.84,18864.0
2024-11-12,73.86,74.58,73.81,74.155,9424.0
2024-11-13,74.165,74.165,72.9,73.175,12994.0
2024-11-14,73.82,73.82,73.065,73.765,9528.0
2024-11-15,73.795,74.44,73.625,73.665,8685.0
2024-11-18,74.47,75.68,73.29,73.4,13902.0
2024-11-19,73.36,73.795,72.955,73.795,24208.0
2024-11-20,73.585,73.595,72.965,73.195,5696.0
2024-11-21,73.725,73.725,72.35,72.73,16510.0
2024-11-22,72.75,73.645,72.75,73.645,7264.0
2024-11-25,73.755,75.69,73.755,75.54,6076.0
2024-11-26,75.59,76.625,75.59,75.59,14346.0
2024-11-27,76.105,76.105,75.335,75.63,6632.0
2024-11-28,75.64,75.64,75.0,75.1,9741.0
2024-11-29,74.905,74.905,74.02,74.295,11395.0
2024-12-02,74.55,75.255,74.48,74.715,9555.0
2024-12-03,74.735,75.935,74.705,75.66,10718.0
2024-12-04,75.935,76.91,75.79,76.475,11135.0
2024-12-05,76.39,76.505,76.115,76.425,13615.0
2024-12-06,76.595,77.32,76.485,76.85,11477.0
2024-12-09,77.36,77.595,77.265,77.31,3740.0
2024-12-10,77.265,77.33,76.405,77.33,11931.0
2024-12-11,77.56,77.605,76.95,77.155,6792.0
2024-12-12,77.605,77.605,76.77,76.86,10319.0
2024-12-13,77.565,77.605,76.3,76.4,6337.0
2024-12-16,77.54,78.09,77.39,77.51,31867.0
2024-12-17,77.805,77.85,76.985,76.985,14532.0
2024-12-18,76.84,77.165,76.455,76.615,4661.0
2024-12-19,74.705,77.235,74.705,76.78,12035.0
2024-12-20,76.81,77.225,76.22,76.94,7754.0
2024-12-23,76.12,77.205,75.995,75.995,6257.0
2024-12-24,76.21,77.215,76.21,77.215,3461.0
2024-12-27,77.36,77.715,76.645,77.715,2108.0
2024-12-30,76.75,77.095,75.995,76.37,3958.0
2024-12-31,76.27,76.27,75.54,75.63,1589.0
2025-01-02,75.72,77.5,75.67,76.26,7478.0
2025-01-03,76.3,77.45,76.3,77.015,1983.0
2025-01-06,77.005,77.53,76.28,76.33,12950.0
2025-01-07,75.55,75.945,74.755,75.02,5533.0
2025-01-08,75.25,75.82,75.02,75.02,4179.0
2025-01-09,75.07,76.12,75.07,75.68,4743.0
2025-01-10,76.22,76.22,75.12,75.2,4282.0
2025-01-13,75.495,76.18,74.695,74.895,4523.0
2025-01-14,74.915,74.915,74.02,74.02,21988.0
2025-01-15,74.135,74.67,74.03,74.48,5954.0
2025-01-16,74.255,75.1,74.225,74.46,11337.0
2025-01-17,74.46,75.19,74.06,74.365,5576.0
2025-01-20,74.355,74.355,73.97,73.98,5622.0
2025-01-21,73.98,75.19,73.555,73.555,11507.0
2025-01-22,73.28,73.545,73.045,73.145,11335.0
2025-01-23,73.135,73.525,73.135,73.42,5158.0
2025-01-24,73.43,73.525,72.75,72.945,8220.0
2025-01-28,72.73,72.74,72.25,72.525,8111.0
2025-01-29,72.525,75.18,72.525,73.515,7880.0
2025-01-30,73.675,74.195,73.135,74.125,6243.0
2025-01-31,74.215,74.835,74.215,74.47,6173.0
2025-02-03,74.735,75.66,74.52,74.855,35611.0
2025-02-04,75.2,75.2,74.04,74.945,7110.0
2025-02-05,74.905,74.905,74.215,74.315,6311.0
2025-02-06,74.305,75.19,73.545,73.615,5987.0
2025-02-07,73.725,74.205,73.23,73.23,5682.0
2025-02-10,73.92,73.99,72.455,72.455,6360.0
2025-02-11,73.175,73.43,72.81,73.29,7328.0
2025-02-12,73.065,74.235,72.25,72.595,27817.0
2025-02-13,72.605,73.035,72.36,72.975,9089.0
2025-02-14,73.26,73.49,72.18,72.18,5895.0
2025-02-17,71.76,72.025,70.895,71.19,17551.0
2025-02-18,71.365,71.955,71.17,71.265,4934.0
2025-02-19,72.17,72.24,71.215,71.71,7606.0
2025-02-20,71.77,72.055,71.365,71.73,4625.0
2025-02-21,72.25,72.25,70.97,70.97,13101.0
2025-02-24,70.98,71.02,70.41,70.41,11406.0
2025-02-25,70.295,71.11,70.235,70.58,9632.0
2025-02-26,70.57,71.255,70.285,71.01,13563.0
2025-02-27,71.03,71.55,70.875,71.07,9102.0
2025-02-28,71.54,71.76,70.97,71.255,11529.0
2025-03-03,71.255,71.255,70.38,70.38,8355.0
2025-03-04,70.285,70.685,70.0,70.295,5439.0
2025-03-05,70.285,71.01,69.89,70.61,4988.0
2025-03-06,70.675,71.07,70.04,70.275,6871.0
2025-03-07,70.775,71.465,70.52,71.465,10916.0
2025-03-10,72.035,72.25,70.93,71.265,6494.0
2025-03-11,71.435,71.68,70.295,71.01,6147.0
2025-03-12,70.48,70.97,70.39,70.48,3627.0
2025-03-13,70.48,70.96,70.48,70.905,5866.0
2025-03-14,70.97,71.12,70.625,70.98,10943.0
2025-03-17,71.54,71.54,70.53,70.95,5760.0
2025-03-18,71.0,71.19,70.685,70.98,7406.0
2025-03-19,71.265,72.25,71.265,71.805,10573.0
2025-03-20,72.26,72.82,72.26,72.78,7765.0
2025-03-21,72.31,74.06,72.31,74.06,3696.0
2025-03-24,74.255,75.19,74.255,74.845,19321.0
2025-03-25,75.2,76.085,75.2,75.505,5710.0
2025-03-26,76.045,76.045,75.12,75.475,9174.0
2025-03-27,75.495,75.495,74.11,74.695,19568.0
2025-03-28,75.375,75.67,74.45,74.915,3488.0
2025-03-31,74.705,74.705,73.95,74.46,14129.0
2025-04-01,74.57,75.58,74.57,74.57,4670.0
2025-04-02,74.61,74.61,73.685,73.685,4664.0
2025-04-03,73.82,74.56,72.455,74.51,12898.0
2025-04-04,73.715,74.66,72.92,74.345,6729.0
2025-04-07,73.725,74.205,71.51,71.905,72652.0
2025-04-08,72.955,75.525,72.955,73.725,7751.0
2025-04-09,74.705,76.085,72.74,74.205,10551.0
2025-04-10,76.085,77.085,73.725,74.705,13097.0
2025-04-11,74.5,74.51,72.75,74.51,8788.0
2025-04-14,74.785,74.835,73.26,73.43,4092.0
2025-04-15,73.805,74.805,72.985,73.83,8263.0
2025-04-16,74.715,75.01,73.43,73.46,7064.0
2025-04-17,73.85,75.01,73.85,74.66,8256.0
2025-04-22,75.23,76.24,75.19,76.035,10409.0
2025-04-23,76.18,77.085,75.82,76.115,13904.0
2025-04-24,76.32,76.685,76.18,76.585,5726.0
2025-04-28,76.585,76.585,75.68,76.055,11726.0
2025-04-29,76.055,76.415,75.935,76.2,4355.0
2025-04-30,76.28,76.445,75.72,76.14,5988.0
2025-05-01,76.455,76.7,76.24,76.475,6207.0
2025-05-02,76.665,77.845,76.37,77.31,10064.0
2025-05-05,76.85,77.31,75.845,75.845,12952.0
2025-05-06,75.845,77.54,75.845,76.35,6660.0
2025-05-07,76.72,76.72,74.805,75.54,11162.0
2025-05-08,76.2,76.28,75.54,75.74,4915.0
2025-05-09,76.12,76.12,73.93,74.325,22367.0
2025-05-12,74.765,77.27,74.765,77.255,12724.0
2025-05-13,77.845,78.51,76.97,77.265,10742.0
2025-05-14,77.38,78.63,75.905,75.985,25850.0
2025-05-15,76.21,76.87,75.69,76.17,8744.0
2025-05-16,77.48,78.08,76.19,76.19,21856.0
2025-05-19,77.56,77.56,76.7,77.51,4842.0
2025-05-20,78.43,78.43,76.575,76.98,5748.0
2025-05-21,77.97,77.97,76.015,76.665,8981.0
2025-05-22,77.175,77.175,75.23,75.59,13497.0
2025-05-23,75.59,76.485,75.425,76.475,3035.0
2025-05-26,76.475,76.475,75.875,76.075,3071.0
2025-05-27,76.485,77.175,76.095,76.93,67706.0
2025-05-28,77.165,77.655,76.465,76.465,9103.0
2025-05-29,76.485,77.655,76.475,76.635,3441.0
2025-05-30,76.635,77.44,76.635,76.97,5798.0
2025-06-02,76.97,76.97,75.995,76.13,5772.0
2025-06-03,76.495,76.97,75.985,75.985,4302.0
2025-06-04,75.875,76.065,75.365,75.495,8202.0
2025-06-05,75.495,75.885,75.14,75.69,4157.0
2025-06-06,75.71,76.18,75.23,76.18,4095.0
2025-06-10,76.18,76.96,76.14,76.685,4585.0
2025-06-11,76.69,76.89,76.28,76.665,4034.0
2025-06-12,76.665,77.215,76.475,76.575,9481.0
2025-06-13,76.655,76.655,74.765,75.6,13896.0
2025-06-16,75.59,76.18,75.21,75.865,11484.0
2025-06-17,77.655,77.655,74.41,74.41,46511.0
2025-06-18,74.41,75.69,74.41,74.55,9448.0
2025-06-19,74.56,75.275,74.56,74.815,5160.0
2025-06-20,74.825,75.515,74.63,75.03,4522.0
2025-06-23,75.04,76.25,75.04,75.74,4609.0
2025-06-24,75.74,76.665,75.74,76.14,4930.0
2025-06-25,76.12,76.75,76.025,76.75,8605.0
2025-06-26,76.76,77.145,76.21,76.87,10421.0
2025-06-27,77.065,77.555,76.765,77.155,16540.0
2025-06-30,78.48,78.49,76.31,76.85,6856.0
2025-07-01,77.66,77.66,76.0,76.83,7949.0
2025-07-02,76.75,77.04,76.4,76.62,3498.0
2025-07-03,76.63,76.99,76.5,76.58,4028.0
2025-07-04,76.86,77.53,76.52,76.8,10106.0
2025-07-07,76.8,77.6,76.8,77.54,6704.0
2025-07-08,77.46,77.46,76.81,76.81,4120.0
2025-07-09,76.71,77.08,76.6,76.6,15125.0
2025-07-10,77.19,77.19,76.2,76.63,6545.0
2025-07-11,76.63,76.63,75.21,75.42,3409.0
2025-07-14,75.6,75.65,75.16,75.29,5903.0
2025-07-15,75.3,76.02,75.3,75.45,6356.0
2025-07-16,75.9,76.13,75.54,76.08,3090.0
2025-07-17,76.08,77.0,76.08,76.47,10731.0
2025-07-18,77.0,77.0,75.5,75.52,6165.0
2025-07-21,75.51,75.99,75.45,75.98,5877.0
2025-07-22,75.98,76.08,75.49,75.8,5556.0
2025-07-23,75.8,75.8,74.96,74.96,14337.0
2025-07-24,75.26,75.26,74.15,74.15,11358.0
2025-07-25,74.34,74.44,74.0,74.1,7511.0
2025-07-28,74.75,74.75,73.89,74.0,23874.0
2025-07-29,74.1,74.5,73.67,73.87,4871.0
2025-07-30,73.87,74.75,73.8,74.54,7511.0
2025-07-31,74.6,74.74,74.0,74.47,4705.0
2025-08-01,74.49,74.9,74.18,74.77,5376.0
2025-08-04,74.66,74.77,73.92,73.97,7484.0
2025-08-05,74.1,74.12,73.75,73.79,7070.0
2025-08-06,74.0,74.07,73.02,73.03,27537.0
2025-08-07,73.38,73.39,72.48,72.62,9011.0
2025-08-08,73.73,73.75,72.7,72.71,8168.0
2025-08-11,73.0,73.02,72.31,72.67,7580.0
2025-08-12,72.67,73.52,72.67,73.05,6498.0
2025-08-13,73.06,73.15,72.83,72.83,7222.0
2025-08-14,72.83,73.07,72.83,73.05,3847.0
2025-08-15,73.07,73.78,73.07,73.42,9506.0
2025-08-18,73.42,74.68,73.42,74.52,8177.0
2025-08-19,74.55,75.14,74.55,75.14,4658.0
2025-08-20,75.19,75.82,74.7,75.82,4260.0
2025-08-21,75.83,76.47,75.66,76.03,4924.0
2025-08-22,76.02,76.03,75.03,75.3,4432.0
2025-08-25,75.36,75.4,74.43,74.45,15620.0
2025-08-26,74.45,74.8,74.0,74.29,4007.0
2025-08-27,74.5,74.52,72.51,72.51,40557.0
2025-08-28,72.72,73.32,72.58,72.8,5151.0
2025-08-29,72.7,73.0,72.315,72.55,4174.0
2025-09-01,72.56,72.91,71.56,72.0,10732.0
2025-09-02,72.21,73.5,72.02,72.7,4095.0
2025-09-03,72.59,72.69,71.6,72.67,6948.0
2025-09-04,72.67,73.29,72.4,72.52,8842.0
2025-09-05,73.0,73.16,72.51,72.7,8666.0
2025-09-08,72.76,73.07,72.64,72.64,6045.0
2025-09-09,72.65,72.85,72.38,72.38,3207.0
2025-09-10,72.41,73.04,72.4,73.0,9695.0
2025-09-11,73.04,73.04,72.5,72.6,6976.0
2025-09-12,72.58,72.58,71.85,72.01,8122.0
2025-09-15,72.6,72.6,72.02,72.03,3477.0
2025-09-16,72.03,72.54,71.96,72.505,7475.0
2025-09-17,72.46,73.06,72.24,73.05,5849.0
2025-09-18,73.05,73.5,73.05,73.3,6291.0
2025-09-19,73.8,73.8,73.03,73.05,5216.0
2025-09-22,73.11,73.49,73.0,73.32,4541.0
2025-09-23,73.27,73.27,72.31,72.31,6294.0
2025-09-24,72.5,72.99,72.0,72.01,7767.0
2025-09-25,72.21,72.55,72.2,72.52,3482.0
2025-09-26,72.52,72.77,72.11,72.22,7997.0
2025-09-29,72.23,72.5,71.86,71.86,7071.0
2025-09-30,71.8,71.85,70.9,71.27,15109.0
2025-10-01,71.25,71.78,70.82,71.76,16542.0
2025-10-02,72.0,72.0,71.5,71.5,12045.0
2025-10-03,71.5,72.0,71.5,71.8,4904.0
2025-10-06,72.0,72.44,71.63,72.3,6416.0
2025-10-07,72.25,72.68,72.01,72.4,6122.0
2025-10-08,72.43,72.81,72.28,72.7,8617.0
2025-10-09,72.54,72.54,72.0,72.04,5049.0
2025-10-10,72.7,72.98,72.5,72.83,4646.0
2025-10-13,72.75,73.5,72.48,72.93,6368.0
2025-10-14,72.93,73.78,72.91,73.75,5424.0
2025-10-15,73.13,74.28,73.13,74.05,53069.0
2025-10-16,74.21,75.49,74.21,75.3,6500.0
2025-10-17,75.25,75.5,75.01,75.49,8891.0
2025-10-20,75.7,75.9,75.54,75.79,9318.0
2025-10-21,75.79,76.1,75.57,76.1,5440.0
2025-10-22,76.3,76.3,75.69,76.3,5139.0
2025-10-23,76.33,76.99,76.33,76.34,5531.0
2025-10-24,76.48,76.48,75.76,76.37,5402.0
2025-10-27,76.23,76.23,75.35,75.9,3819.0
2025-10-28,75.77,76.0,75.01,75.14,8991.0
2025-10-29,75.14,75.26,74.62,74.75,5005.0
2025-10-30,75.0,75.22,74.01,74.01,4745.0
2025-10-31,74.2,74.9,74.2,74.44,3778.0
2025-11-03,74.35,74.42,73.68,73.81,6698.0
2025-11-04,73.92,74.8,73.92,74.69,3231.0
2025-11-05,74.69,74.93,74.24,74.24,3978.0
2025-11-06,74.25,74.89,74.13,74.13,5916.0
2025-11-07,74.85,74.85,74.07,74.25,2598.0
2025-11-10,74.43,74.44,74.01,74.06,5083.0
2025-11-11,74.09,74.49,74.01,74.19,7253.0
2025-11-12,74.0,75.58,74.0,75.24,7751.0
2025-11-13,74.87,75.17,74.65,75.0,4540.0
2025-11-14,74.89,75.08,74.44,74.88,6563.0
2025-11-17,74.67,75.44,74.67,75.02,10048.0
2025-11-18,75.32,75.93,75.01,75.6,3499.0
2025-11-19,75.59,75.6,75.21,75.53,7644.0
2025-11-20,75.73,76.5,75.73,76.14,12132.0
2025-11-21,76.33,76.73,76.29,76.31,6682.0
2025-11-24,76.33,76.34,75.96,76.01,7164.0
2025-11-25,75.94,75.94,75.5,75.5,5695.0
2025-11-26,75.52,75.74,75.0,75.48,6311.0