Date,Open,High,Low,Close,Volume
2017-09-13,40.98344863275892,40.98344863275892,40.98344863275892,40.98344863275892,0.0
2017-09-14,41.36050183975061,41.48345345488428,41.22935490944309,41.385094038851015,8756.0
2017-09-15,41.39328571442428,41.49164512180907,41.29492630703949,41.29492630703949,3249.0
2017-09-18,41.23755434740793,41.53263260263469,41.23755434740793,41.35230752334992,1888.0
2017-09-19,42.07361814181823,42.10640253081248,42.00804311025053,42.02443686814246,2888.0
2017-09-20,42.62279339846575,42.62279339846575,41.680172678360805,41.680172678360805,3144.0
2017-09-21,41.67197736311001,41.83591180923124,41.67197736311001,41.680172678360805,7514.0
2017-09-22,42.0736149397807,42.0736149397807,41.753941375401546,41.753941375401546,2444.0
2017-09-25,41.80311943373684,41.98344761618039,41.712955342515066,41.712955342515066,4210.0
2017-09-26,41.80312302778124,41.80312302778124,41.51624010085536,41.51624010085536,5217.0
2017-09-27,41.77033556070158,41.87689341658815,41.70476366024097,41.80312307432659,5114.0
2017-09-28,42.11459823749851,42.319515507652255,42.11459823749851,42.319515507652255,3224.0
2017-09-29,42.48345064090341,42.565416299583816,42.35230058415164,42.565416299583816,2489.0
2017-10-02,42.85230319736579,42.958861064942894,42.78673128971125,42.89328915728835,4317.0
2017-10-03,43.18016057671911,43.196554330949176,43.01622616120727,43.18016057671911,4057.0
2017-10-04,43.36869127833147,43.36869127833147,43.22934903436751,43.31951000745567,11640.0
2017-10-05,43.52442263462892,43.68835705993154,43.23753973544116,43.49163825099968,15194.0
2017-10-06,43.64737680481538,43.69655807333818,43.48344236986197,43.57360646542581,7838.0
2017-10-09,43.704758454378464,43.71295689681062,43.52443024234676,43.68016938066128,13086.0
2017-10-10,43.72934267428128,43.85229428279923,43.60639419255261,43.712952044815545,19380.0
2017-10-11,43.94246038630574,43.94246038630574,43.60639618469819,43.64737901381337,12518.0
2017-10-12,43.811314237806926,43.96705024193567,43.68836262148087,43.70475637877698,11059.0
2017-10-13,43.96704564710348,43.96704564710348,43.77032683368756,43.93425813593778,5962.0
2017-10-16,43.96704693851985,44.04081727741493,43.85229377285846,43.85229377285846,8260.0
2017-10-17,44.13098180535805,44.16376931780849,43.86048951782582,43.90147547178351,10324.0
2017-10-18,43.93426315614016,44.073608531122304,43.655575532965386,43.75393807770202,6990.0
2017-10-19,44.01623450786195,44.01623450786195,43.68836559321681,43.83590629212816,9138.0
2017-10-20,43.59000178157666,43.909672221441895,43.44246109751741,43.68836119535303,9141.0
2017-10-23,44.24573524493739,44.28671807235848,44.09819456479004,44.09819456479004,2853.0
2017-10-24,44.18016199112365,44.22114481728752,43.88508063988103,43.89327595439812,26169.0
2017-10-25,44.40147960879405,44.62279067072853,44.26213734394079,44.57361251926969,10333.0
2017-10-26,44.715,44.72,44.54,44.59,23678.0
2017-10-27,45.055,45.245,44.68,45.065,11244.0
2017-10-30,45.425,45.425,45.13,45.295,19535.0
2017-10-31,45.355,45.535,45.245,45.535,13381.0
2017-11-01,46.19,46.19,45.77,45.965,19571.0
2017-11-02,45.785,45.805,45.345,45.36,15831.0
2017-11-03,45.535,45.69,45.49,45.625,7604.0
2017-11-06,46.245,46.26,45.945,45.985,13804.0
2017-11-07,46.335,46.465,46.19,46.425,5925.0
2017-11-08,46.42,46.665,46.23,46.515,12211.0
2017-11-09,46.555,46.655,46.31,46.32,14351.0
2017-11-10,45.935,45.935,45.615,45.845,13269.0
2017-11-13,45.945,46.255,45.945,46.215,8516.0
2017-11-14,46.22,46.23,45.945,45.945,11476.0
2017-11-15,46.24,46.345,45.985,46.24,4767.0
2017-11-16,46.125,46.245,45.82,46.245,6831.0
2017-11-17,46.72,47.035,46.655,46.82,11499.0
2017-11-20,47.13,47.245,46.965,47.065,8169.0
2017-11-21,52.46,52.46,47.54,47.96,12025.0
2017-11-22,48.445,48.465,48.035,48.435,15667.0
2017-11-23,48.205,48.23,47.99,48.055,22505.0
2017-11-24,48.165,48.245,47.945,48.245,7713.0
2017-11-27,50.0,50.0,48.355,48.355,12314.0
2017-11-28,50.81,50.81,48.125,48.15,13499.0
2017-11-29,48.63,48.64,48.485,48.55,7319.0
2017-11-30,48.035,48.055,47.26,47.54,17382.0
2017-12-01,47.64,48.015,47.63,47.87,12775.0
2017-12-04,47.855,47.96,47.55,47.55,8959.0
2017-12-05,46.705,46.73,46.385,46.465,8061.0
2017-12-06,46.445,46.665,46.31,46.36,8019.0
2017-12-07,46.515,46.68,46.51,46.64,46615.0
2017-12-08,47.205,47.24,47.05,47.13,44525.0
2017-12-11,47.36,47.36,47.13,47.24,10688.0
2017-12-12,47.17,47.245,47.01,47.035,8606.0
2017-12-13,46.895,46.895,46.355,46.395,10307.0
2017-12-14,46.255,46.255,45.95,46.14,29603.0
2017-12-15,45.895,45.9,45.655,45.885,16749.0
2017-12-18,46.15,46.32,46.125,46.305,8527.0
2017-12-19,46.65,46.655,46.435,46.555,18500.0
2017-12-20,46.55,46.705,46.355,46.695,18776.0
2017-12-21,46.475,46.65,46.32,46.625,21913.0
2017-12-22,46.46,46.54,46.4,46.49,19081.0
2017-12-27,48.195,48.195,46.31,46.355,9937.0
2017-12-28,50.81,50.81,46.23,46.23,4113.0
2017-12-29,46.195,46.33,46.155,46.23,4385.0
2018-01-02,46.27,46.27,45.72,45.885,6135.0
2018-01-03,46.1,46.385,46.1,46.36,5338.0
2018-01-04,47.08,47.195,47.05,47.195,4477.0
2018-01-05,47.535,47.705,47.475,47.705,6305.0
2018-01-08,48.01,48.125,47.82,48.115,13754.0
2018-01-09,48.32,48.32,48.09,48.26,9702.0
2018-01-10,48.535,48.58,48.395,48.5,5324.0
2018-01-11,48.195,48.27,48.065,48.115,7989.0
2018-01-12,48.575,48.76,48.5,48.76,11325.0
2018-01-15,49.13,49.17,48.855,48.95,14850.0
2018-01-16,49.17,49.245,48.855,49.245,116555.0
2018-01-17,49.215,49.335,49.05,49.335,11887.0
2018-01-18,49.54,49.6,49.355,49.485,16135.0
2018-01-19,49.28,49.355,49.015,49.22,14909.0
2018-01-22,49.64,49.76,49.565,49.565,4874.0
2018-01-23,50.0,50.025,49.755,49.975,12282.0
2018-01-24,50.08,50.15,49.745,49.83,22579.0
2018-01-25,49.395,49.705,49.075,49.165,17693.0
2018-01-29,49.37,49.515,49.31,49.465,16595.0
2018-01-30,49.125,49.17,48.605,48.855,20251.0
2018-01-31,48.45,48.87,48.36,48.855,15957.0
2018-02-01,48.935,49.155,48.68,49.155,15177.0
2018-02-02,49.17,49.255,48.95,49.15,11153.0
2018-02-05,48.58,48.58,47.96,48.18,25893.0
2018-02-06,46.255,46.42,44.68,45.015,53137.0
2018-02-07,46.305,47.54,46.305,47.025,16658.0
2018-02-08,47.05,47.105,46.72,46.99,7644.0
2018-02-09,45.49,45.785,45.285,45.78,13398.0
2018-02-12,45.885,46.01,45.745,45.935,7067.0
2018-02-13,45.935,46.13,45.695,45.695,13341.0
2018-02-14,45.945,45.99,45.42,45.68,13351.0
2018-02-15,46.105,46.435,46.025,46.435,3907.0
2018-02-16,46.945,47.14,46.945,46.965,12281.0
2018-02-19,47.165,47.4,46.96,47.4,5788.0
2018-02-20,47.55,47.55,46.72,46.72,8889.0
2018-02-21,47.015,47.37,46.965,47.165,3383.0
2018-02-22,47.51,47.525,47.1,47.33,6501.0
2018-02-23,47.54,47.83,47.385,47.83,6523.0
2018-02-26,48.035,48.115,47.755,47.9,7217.0
2018-02-27,48.385,48.5,48.125,48.49,5602.0
2018-02-28,48.525,48.525,47.95,48.17,15112.0
2018-03-01,47.945,47.945,47.705,47.705,5306.0
2018-03-02,47.17,47.17,46.81,47.15,9555.0
2018-03-05,47.215,47.37,47.105,47.105,7775.0
2018-03-06,47.425,47.845,47.425,47.72,4020.0
2018-03-07,47.575,47.6,47.13,47.42,3249.0
2018-03-08,47.745,47.745,47.36,47.58,7203.0
2018-03-09,47.965,48.32,47.745,48.035,7645.0
2018-03-12,48.51,48.55,48.195,48.46,1921.0
2018-03-13,48.375,48.625,48.355,48.465,10648.0
2018-03-14,48.36,48.425,48.1,48.425,7280.0
2018-03-15,48.385,48.46,48.195,48.46,3528.0
2018-03-16,48.78,49.04,48.605,48.83,5253.0
2018-03-19,49.04,49.065,48.785,48.96,4362.0
2018-03-20,48.655,48.655,48.125,48.165,11126.0
2018-03-21,48.28,48.625,48.28,48.4,2910.0
2018-03-22,48.14,48.55,48.09,48.31,4601.0
2018-03-23,47.37,47.395,46.64,46.69,11404.0
2018-03-26,46.245,46.54,46.01,46.525,7193.0
2018-03-27,46.925,47.525,46.925,47.525,6008.0
2018-03-28,47.525,47.525,46.51,46.81,7486.0
2018-03-29,46.795,46.86,46.63,46.63,8466.0
2018-04-03,46.625,46.63,46.33,46.355,12754.0
2018-04-04,46.715,46.715,46.18,46.215,7961.0
2018-04-05,46.49,46.715,46.155,46.55,5433.0
2018-04-06,46.41,46.41,46.04,46.065,5068.0
2018-04-09,46.04,46.04,45.655,45.77,4806.0
2018-04-10,45.77,46.195,45.51,46.195,6151.0
2018-04-11,46.335,46.435,46.32,46.4,2294.0
2018-04-12,46.64,46.64,46.475,46.51,4524.0
2018-04-13,46.64,46.78,46.64,46.74,5007.0
2018-04-16,47.26,47.26,46.76,46.885,7146.0
2018-04-17,47.255,47.255,46.92,47.115,6161.0
2018-04-18,47.68,47.715,47.54,47.695,4026.0
2018-04-19,48.035,48.035,47.535,47.54,7751.0
2018-04-20,47.345,47.73,47.345,47.655,5732.0
2018-04-23,48.105,48.105,47.625,47.625,6783.0
2018-04-24,47.81,47.81,47.65,47.665,5878.0
2018-04-26,47.09,47.09,46.76,46.76,7985.0
2018-04-27,47.55,47.55,46.535,46.73,4817.0
2018-04-30,46.525,46.655,46.27,46.655,14343.0
2018-05-01,46.335,46.335,46.115,46.205,18345.0
2018-05-02,46.555,46.65,46.285,46.305,7338.0
2018-05-03,46.305,46.305,46.015,46.065,7754.0
2018-05-04,46.065,46.295,45.985,46.19,4679.0
2018-05-07,46.74,46.895,46.64,46.82,1674.0
2018-05-08,47.165,47.385,47.165,47.22,9917.0
2018-05-09,47.83,48.035,47.795,47.92,4904.0
2018-05-10,48.215,48.36,48.015,48.36,6823.0
2018-05-11,48.285,48.4,48.15,48.32,9060.0
2018-05-14,48.32,48.475,48.125,48.475,12730.0
2018-05-15,48.575,48.59,48.065,48.15,8379.0
2018-05-16,48.09,48.45,48.09,48.155,5567.0
2018-05-17,48.36,48.36,47.95,48.14,7610.0
2018-05-18,48.36,48.695,48.32,48.68,7491.0
2018-05-21,48.76,48.82,48.67,48.78,4978.0
2018-05-22,48.655,48.77,48.475,48.525,12495.0
2018-05-23,48.655,48.655,48.24,48.45,62089.0
2018-05-24,48.445,48.445,47.95,48.025,29998.0
2018-05-25,48.195,48.345,48.015,48.075,20380.0
2018-05-28,48.22,48.285,47.895,48.035,17627.0
2018-05-29,48.04,48.36,47.95,47.975,16678.0
2018-05-30,47.92,47.925,47.54,47.565,17054.0
2018-05-31,47.58,47.58,47.45,47.54,16572.0
2018-06-01,47.59,47.59,47.305,47.54,20159.0
2018-06-04,47.835,47.945,47.625,47.625,12461.0
2018-06-05,47.87,47.95,47.565,47.565,9303.0
2018-06-06,47.965,48.09,47.705,48.015,15228.0
2018-06-07,48.065,48.335,47.95,48.075,18039.0
2018-06-08,48.36,48.36,48.065,48.065,13373.0
2018-06-12,48.51,48.68,48.23,48.23,39830.0
2018-06-13,48.555,48.74,48.555,48.58,10741.0
2018-06-14,48.605,48.72,48.36,48.36,13846.0
2018-06-15,48.875,48.875,48.64,48.72,10039.0
2018-06-18,48.395,48.525,47.875,47.875,48783.0
2018-06-19,48.27,48.27,47.925,47.925,9955.0
2018-06-20,48.755,48.755,47.425,47.86,16476.0
2018-06-21,48.36,48.655,48.22,48.5,10533.0
2018-06-22,47.895,47.895,47.58,47.625,18115.0
2018-06-25,47.5,47.5,47.22,47.26,10186.0
2018-06-26,46.74,46.83,46.465,46.81,13561.0
2018-06-27,47.305,47.54,47.17,47.17,7940.0
2018-06-28,46.92,47.37,46.92,47.33,8844.0
2018-06-29,47.875,47.875,47.3,47.38,15274.0
2018-07-02,48.215,48.465,46.6,46.78,19711.0
2018-07-03,47.13,47.525,46.93,46.93,10075.0
2018-07-04,46.725,47.0,46.505,46.78,33442.0
2018-07-05,46.65,46.805,46.15,46.275,7573.0
2018-07-06,47.005,47.275,46.69,47.275,8810.0
2018-07-09,47.34,47.405,46.875,46.98,5782.0
2018-07-10,47.465,47.555,47.28,47.555,3591.0
2018-07-11,47.55,47.86,47.155,47.39,6234.0
2018-07-12,47.4,47.605,47.13,47.605,5925.0
2018-07-13,47.85,47.94,47.375,47.515,4776.0
2018-07-16,47.55,47.615,47.465,47.465,5894.0
2018-07-17,47.565,47.565,46.715,46.715,11949.0
2018-07-18,47.865,47.875,47.55,47.63,5999.0
2018-07-19,47.59,47.96,47.455,47.565,4304.0
2018-07-20,47.96,47.975,47.54,47.71,9739.0
2018-07-23,47.65,47.65,47.155,47.28,14430.0
2018-07-24,47.475,47.865,47.475,47.865,36837.0
2018-07-25,47.74,47.975,47.4,47.975,6640.0
2018-07-26,48.325,48.325,47.85,48.175,16038.0
2018-07-27,48.61,48.825,48.61,48.735,9701.0
2018-07-30,48.54,48.54,48.0,48.035,37083.0
2018-07-31,47.965,48.025,47.64,47.65,18848.0
2018-08-01,47.94,47.94,47.505,47.715,4422.0
2018-08-02,47.885,48.01,47.555,47.64,8614.0
2018-08-03,48.05,48.05,47.815,47.815,4102.0
2018-08-06,47.74,48.0,47.55,47.565,8672.0
2018-08-07,47.715,48.06,47.615,47.715,6925.0
2018-08-08,47.885,48.01,47.885,47.91,5151.0
2018-08-09,47.96,48.01,47.875,47.875,6316.0
2018-08-10,48.19,48.365,48.16,48.29,4185.0
2018-08-13,48.385,48.415,48.065,48.075,12709.0
2018-08-14,48.075,48.24,47.925,48.135,4407.0
2018-08-15,48.44,48.51,48.335,48.39,7181.0
2018-08-16,47.985,47.985,47.55,47.63,4705.0
2018-08-17,47.815,48.035,47.815,47.915,5672.0
2018-08-20,48.175,48.175,47.85,47.875,8313.0
2018-08-21,47.935,48.24,47.835,48.24,4940.0
2018-08-22,48.24,48.535,48.24,48.49,9468.0
2018-08-23,48.8,49.185,48.765,48.915,9571.0
2018-08-24,49.275,49.545,49.035,49.215,16725.0
2018-08-27,49.435,49.435,49.135,49.435,6502.0
2018-08-28,49.685,50.12,49.685,50.05,10867.0
2018-08-29,50.3,50.685,50.235,50.635,3144.0
2018-08-30,50.76,50.92,50.76,50.92,5953.0
2018-08-31,50.885,50.96,50.61,50.81,9390.0
2018-09-03,51.33,51.72,51.03,51.11,23316.0
2018-09-04,51.31,51.43,50.845,51.205,7992.0
2018-09-05,51.045,51.12,50.4,50.61,29063.0
2018-09-06,50.35,50.35,49.9,50.22,12883.0
2018-09-07,50.175,50.175,49.545,49.735,8463.0
2018-09-10,50.05,50.075,49.875,49.91,31765.0
2018-09-11,50.12,50.26,50.05,50.25,4678.0
2018-09-12,50.3,50.3,49.875,49.885,5488.0
2018-09-13,49.725,49.985,49.42,49.46,7516.0
2018-09-14,49.785,50.195,49.785,50.15,6925.0
2018-09-17,50.525,50.985,50.52,50.635,33372.0
2018-09-18,50.635,50.635,50.22,50.225,4845.0
2018-09-19,50.675,50.91,50.51,50.56,7306.0
2018-09-20,50.57,50.635,50.4,50.4,9071.0
2018-09-21,50.97,51.035,50.61,50.695,7722.0
2018-09-24,50.72,50.745,50.535,50.695,15141.0
2018-09-25,50.635,50.885,50.47,50.57,4298.0
2018-09-26,50.55,50.81,50.31,50.46,8121.0
2018-09-27,50.32,50.485,49.8,49.8,5660.0
2018-09-28,50.35,50.445,50.16,50.16,3890.0
2018-10-01,50.31,50.65,50.31,50.575,5995.0
2018-10-02,50.72,50.72,50.245,50.325,35364.0
2018-10-03,50.645,50.66,50.135,50.16,2368.0
2018-10-04,50.635,50.76,50.445,50.475,4721.0
2018-10-05,50.325,50.325,49.8,49.9,7993.0
2018-10-08,49.485,49.485,49.04,49.09,5560.0
2018-10-09,48.55,48.8,47.84,47.84,6797.0
2018-10-10,47.985,48.0,47.34,47.405,5951.0
2018-10-11,46.09,46.09,45.045,45.165,20746.0
2018-10-12,45.045,45.48,44.87,45.395,13589.0
2018-10-15,45.765,45.795,45.39,45.545,12966.0
2018-10-16,45.43,45.505,45.07,45.395,12211.0
2018-10-17,46.715,46.95,46.675,46.83,5823.0
2018-10-18,46.93,47.115,46.175,46.19,5074.0
2018-10-19,45.88,45.88,45.465,45.645,2515.0
2018-10-22,45.145,45.29,44.715,45.28,9130.0
2018-10-23,45.73,45.74,44.97,44.98,15354.0
2018-10-24,45.045,45.115,44.36,44.505,8882.0
2018-10-25,43.535,43.535,42.75,43.02,9812.0
2018-10-26,43.045,43.255,42.745,43.12,17568.0
2018-10-29,43.355,43.355,42.805,42.895,11469.0
2018-10-30,42.685,43.02,42.335,42.92,9916.0
2018-10-31,43.385,43.985,43.385,43.97,5473.0
2018-11-01,44.465,44.665,44.335,44.43,5332.0
2018-11-02,44.88,45.105,44.445,45.105,4660.0
2018-11-05,45.545,45.67,45.305,45.38,15638.0
2018-11-06,45.34,45.34,44.855,44.855,2354.0
2018-11-07,45.37,45.63,45.045,45.245,1764.0
2018-11-08,45.88,45.895,45.28,45.28,1962.0
2018-11-09,45.295,45.295,44.79,44.83,5548.0
2018-11-12,44.62,44.78,44.38,44.745,4728.0
2018-11-13,44.085,44.085,43.145,43.63,5926.0
2018-11-14,43.63,43.92,43.605,43.655,1440.0
2018-11-15,43.655,43.66,42.96,43.005,5646.0
2018-11-16,43.905,43.905,43.28,43.48,2120.0
2018-11-19,43.48,43.72,43.33,43.485,4196.0
2018-11-20,42.92,42.92,42.37,42.375,5389.0
2018-11-21,42.36,42.36,42.0,42.295,29148.0
2018-11-22,42.36,42.845,42.3,42.325,2519.0
2018-11-23,42.885,42.885,42.17,42.195,3033.0
2018-11-26,42.57,42.72,42.3,42.62,3202.0
2018-11-27,43.33,43.33,42.905,43.135,2807.0
2018-11-28,43.045,43.305,43.045,43.255,5696.0
2018-11-29,43.745,44.145,43.73,43.81,12969.0
2018-11-30,43.795,44.045,43.735,43.795,5014.0
2018-12-03,45.465,45.465,44.045,44.38,7388.0
2018-12-04,44.38,44.63,44.045,44.045,8204.0
2018-12-05,43.095,43.395,42.775,43.135,6482.0
2018-12-06,43.145,45.455,42.545,42.545,5452.0
2018-12-07,42.585,42.75,42.35,42.545,2778.0
2018-12-10,41.92,41.92,41.335,41.36,7309.0
2018-12-11,41.71,41.975,41.225,41.295,12968.0
2018-12-12,41.32,41.745,41.32,41.65,2000.0
2018-12-13,42.375,42.375,42.11,42.11,2785.0
2018-12-14,41.795,41.87,41.295,41.32,3117.0
2018-12-17,41.31,41.32,40.99,41.14,3048.0
2018-12-18,40.625,40.71,40.21,40.29,4689.0
2018-12-19,40.135,40.6,40.135,40.435,5869.0
2018-12-20,40.35,40.525,39.625,39.625,11164.0
2018-12-21,39.64,39.75,39.09,39.355,9932.0
2018-12-24,38.605,39.105,38.605,38.955,5072.0
2018-12-27,38.975,39.885,38.975,39.885,2067.0
2018-12-28,39.885,40.075,39.885,40.015,1673.0
2018-12-31,40.465,40.465,40.19,40.19,933.0
2019-01-02,40.44,40.675,40.04,40.04,1488.0
2019-01-03,40.665,40.665,40.435,40.435,5831.0
2019-01-04,39.465,39.465,38.9,39.08,5282.0
2019-01-07,40.16,40.525,39.985,40.165,2332.0
2019-01-08,40.46,40.765,40.46,40.665,7019.0
2019-01-09,40.875,41.2,40.875,41.2,6139.0
2019-01-10,41.635,41.645,41.21,41.22,13853.0
2019-01-11,41.445,41.57,41.37,41.37,1373.0
2019-01-14,41.25,41.275,40.94,41.015,7464.0
2019-01-15,41.275,41.735,41.025,41.7,1173.0
2019-01-16,41.7,41.86,41.61,41.86,2383.0
2019-01-17,41.95,41.95,41.845,41.9,10349.0
2019-01-18,42.41,42.41,42.295,42.31,973.0
2019-01-21,43.43,43.43,42.96,43.045,1575.0
2019-01-22,43.23,43.255,42.87,42.87,5371.0
2019-01-23,42.645,42.66,42.335,42.485,3091.0
2019-01-24,42.285,42.635,42.285,42.635,3381.0
2019-01-25,43.035,43.63,43.035,43.485,3377.0
2019-01-29,43.495,43.495,42.725,42.88,7599.0
2019-01-30,43.195,43.495,42.945,43.045,1843.0
2019-01-31,43.38,43.46,43.16,43.385,7536.0
2019-02-01,43.83,43.87,43.495,43.605,3779.0
2019-02-04,43.605,43.98,43.605,43.755,2475.0
2019-02-05,43.93,44.47,43.86,43.86,1295.0
2019-02-06,44.545,44.965,44.355,44.845,1375.0
2019-02-07,45.39,45.69,45.34,45.42,5733.0
2019-02-08,44.82,44.82,44.28,44.28,1746.0
2019-02-11,44.465,44.705,44.255,44.63,2350.0
2019-02-12,45.03,45.39,44.845,45.38,9998.0
2019-02-13,45.765,46.2,45.74,45.84,3200.0
2019-02-14,45.955,46.115,45.895,45.895,4099.0
2019-02-15,45.97,46.35,45.97,46.175,3052.0
2019-02-18,46.715,46.85,46.58,46.69,2274.0
2019-02-19,46.79,47.125,46.79,47.125,2985.0
2019-02-20,46.775,46.865,46.615,46.615,10039.0
2019-02-21,46.915,47.325,46.8,47.325,2631.0
2019-02-22,46.925,47.215,46.925,47.2,3807.0
2019-02-25,47.315,47.33,47.205,47.33,3569.0
2019-02-26,47.38,47.4,47.13,47.15,2270.0
2019-02-27,47.155,47.325,46.775,46.875,5304.0
2019-02-28,47.05,47.365,46.915,46.95,1799.0
2019-03-01,47.025,47.64,47.025,47.55,3346.0
2019-03-04,47.55,48.115,47.55,48.025,6972.0
2019-03-05,47.615,47.735,47.55,47.71,2503.0
2019-03-06,47.71,48.0,47.71,47.975,1117.0
2019-03-07,47.65,47.665,46.955,47.075,2255.0
2019-03-08,46.59,46.59,46.05,46.205,7121.0
2019-03-11,46.215,46.28,45.845,46.065,23017.0
2019-03-12,46.705,47.015,46.705,46.78,13646.0
2019-03-13,46.715,46.74,46.615,46.615,4233.0
2019-03-14,46.855,47.04,46.815,46.875,3112.0
2019-03-15,46.79,47.05,46.715,47.005,5554.0
2019-03-18,47.3,47.35,46.94,46.98,5106.0
2019-03-19,47.155,47.965,47.14,47.43,5446.0
2019-03-20,47.66,47.675,47.455,47.475,4392.0
2019-03-21,47.225,47.23,46.95,47.09,3560.0
2019-03-22,47.525,47.965,47.525,47.66,4759.0
2019-03-25,47.455,47.455,46.315,46.34,5998.0
2019-03-26,46.425,46.705,46.365,46.575,5208.0
2019-03-27,46.715,47.065,46.605,47.015,5243.0
2019-03-28,46.725,46.725,46.425,46.44,3857.0
2019-03-29,46.84,47.13,46.715,46.79,2629.0
2019-04-01,47.34,47.79,47.315,47.55,7808.0
2019-04-02,47.965,48.5,47.965,48.46,6606.0
2019-04-03,48.55,48.965,48.55,48.76,3510.0
2019-04-04,48.96,49.37,48.94,49.295,8753.0
2019-04-05,49.325,49.325,48.975,49.1,10588.0
2019-04-08,49.475,49.785,49.475,49.485,6362.0
2019-04-09,49.625,49.625,49.335,49.425,4187.0
2019-04-10,49.215,49.215,48.965,49.09,4071.0
2019-04-11,49.14,49.27,49.05,49.05,1525.0
2019-04-12,49.3,49.435,49.215,49.425,4098.0
2019-04-15,49.545,49.925,49.545,49.845,10619.0
2019-04-16,49.895,50.025,49.82,50.025,7849.0
2019-04-17,50.145,50.385,50.135,50.135,17120.0
2019-04-18,50.22,50.295,49.81,49.81,3590.0
2019-04-23,50.395,50.675,50.26,50.385,3475.0
2019-04-24,50.77,51.53,50.77,51.32,3621.0
2019-04-26,51.195,51.195,50.67,50.77,3918.0
2019-04-29,50.785,51.095,50.785,50.825,4197.0
2019-04-30,50.82,50.82,50.525,50.775,2979.0
2019-05-01,51.055,51.395,51.005,51.18,12861.0
2019-05-02,50.675,50.845,50.45,50.845,7467.0
2019-05-03,50.67,51.085,50.67,50.97,3411.0
2019-05-06,50.885,50.885,50.4,50.635,4615.0
2019-05-07,50.725,50.935,49.81,49.885,7270.0
2019-05-08,49.385,49.57,49.065,49.16,3730.0
2019-05-09,49.135,49.26,48.925,48.96,2322.0
2019-05-10,48.96,48.96,48.385,48.585,4078.0
2019-05-13,48.55,48.55,48.25,48.25,4970.0
2019-05-14,47.005,47.615,46.68,47.225,14168.0
2019-05-15,47.66,48.09,47.63,47.965,4421.0
2019-05-16,48.175,48.175,47.765,47.765,4135.0
2019-05-17,48.415,48.51,48.185,48.185,2948.0
2019-05-20,47.675,47.675,47.13,47.175,5569.0
2019-05-21,46.5,46.93,46.255,46.805,7859.0
2019-05-22,47.155,47.39,47.065,47.065,7121.0
2019-05-23,46.88,46.88,46.415,46.55,4777.0
2019-05-24,45.84,45.92,45.64,45.92,2558.0
2019-05-27,45.865,45.92,45.67,45.72,3281.0
2019-05-28,45.72,46.005,45.72,45.905,7644.0
2019-05-29,45.795,45.795,45.34,45.565,6246.0
2019-05-30,45.34,45.765,45.34,45.515,78371.0
2019-05-31,45.515,45.765,45.505,45.555,4909.0
2019-06-03,45.715,45.715,44.53,44.63,5134.0
2019-06-04,44.945,45.045,44.77,44.82,3189.0
2019-06-05,46.005,46.265,46.005,46.05,5384.0
2019-06-06,46.465,46.575,45.97,45.97,21056.0
2019-06-07,46.18,46.38,46.175,46.3,4986.0
2019-06-11,47.34,47.715,47.34,47.69,5420.0
2019-06-12,47.715,47.875,47.66,47.735,6762.0
2019-06-13,47.7,47.7,47.3,47.7,2500.0
2019-06-14,47.71,47.965,47.7,47.86,2926.0
2019-06-17,47.615,47.615,47.33,47.38,24245.0
2019-06-18,47.55,47.815,47.4,47.54,6209.0
2019-06-19,48.235,48.71,48.235,48.365,6687.0
2019-06-20,48.8,49.115,48.665,49.115,6962.0
2019-06-21,49.21,49.3,48.875,48.875,5595.0
2019-06-24,48.75,49.14,48.75,49.14,3813.0
2019-06-25,48.715,48.95,48.25,48.615,20130.0
2019-06-26,48.46,48.485,48.01,48.285,9165.0
2019-06-27,48.34,48.77,48.315,48.54,8174.0
2019-06-28,48.625,49.16,48.545,48.595,3197.0
2019-07-01,49.9,50.215,49.73,50.165,24729.0
2019-07-02,50.215,50.3,50.135,50.215,17504.0
2019-07-03,49.855,49.855,49.365,49.52,15479.0
2019-07-04,49.68,49.68,49.28,49.63,7447.0
2019-07-05,49.47,49.655,49.43,49.52,7607.0
2019-07-08,49.365,49.365,48.895,48.895,3492.0
2019-07-09,48.71,48.735,48.47,48.5,1236.0
2019-07-10,48.745,49.035,48.625,48.835,4185.0
2019-07-11,48.8,48.8,48.545,48.75,4523.0
2019-07-12,48.115,48.115,47.755,47.755,12451.0
2019-07-15,47.755,47.85,47.555,47.775,1995.0
2019-07-16,47.645,47.84,47.615,47.79,3562.0
2019-07-17,47.595,47.765,47.595,47.75,19426.0
2019-07-18,47.43,47.43,46.885,46.885,7354.0
2019-07-19,47.145,47.205,46.995,47.135,1822.0
2019-07-22,46.995,47.205,46.995,47.135,12446.0
2019-07-23,47.315,48.11,46.03,46.03,3274.0
2019-07-24,48.545,48.88,48.545,48.71,4810.0
2019-07-25,49.16,49.345,49.06,49.295,2522.0
2019-07-26,48.645,48.645,48.45,48.575,2647.0
2019-07-29,48.855,48.855,48.685,48.71,2372.0
2019-07-30,48.71,48.795,48.7,48.7,3612.0
2019-07-31,48.82,49.045,48.7,48.72,3502.0
2019-08-01,48.29,48.4,48.085,48.4,3095.0
2019-08-02,47.78,47.78,47.355,47.44,2452.0
2019-08-05,46.955,46.955,46.21,46.24,5782.0
2019-08-06,44.59,45.95,44.39,45.95,23431.0
2019-08-07,46.1,46.51,45.825,46.425,13836.0
2019-08-08,46.065,46.335,46.0,46.335,1480.0
2019-08-09,46.4,46.535,46.335,46.335,4085.0
2019-08-12,46.03,46.45,46.005,46.45,3233.0
2019-08-13,45.975,46.005,45.74,45.815,6263.0
2019-08-14,46.46,46.51,46.13,46.39,2441.0
2019-08-15,45.145,45.27,45.035,45.16,11590.0
2019-08-16,45.03,45.155,44.81,45.055,5006.0
2019-08-19,45.765,46.09,45.72,45.775,4889.0
2019-08-20,46.24,46.39,46.24,46.39,2935.0
2019-08-21,46.075,46.24,45.955,46.105,5492.0
2019-08-22,46.685,46.71,46.535,46.595,2216.0
2019-08-23,46.51,46.75,46.49,46.75,3712.0
2019-08-26,45.44,45.53,45.205,45.355,5243.0
2019-08-27,45.395,45.84,45.36,45.605,4138.0
2019-08-28,45.63,45.63,45.22,45.555,4688.0
2019-08-29,45.58,45.695,45.465,45.64,3520.0
2019-08-30,46.335,47.07,46.335,46.985,7194.0
2019-09-02,46.7,46.825,46.57,46.825,4576.0
2019-09-03,46.745,46.91,46.625,46.65,2929.0
2019-09-04,46.065,46.2,45.85,46.2,5545.0
2019-09-05,46.45,47.21,46.45,47.095,6082.0
2019-09-06,47.58,47.75,47.52,47.655,8071.0
2019-09-09,47.62,47.825,47.62,47.75,7220.0
2019-09-10,47.94,48.1,47.805,47.805,2010.0
2019-09-11,48.275,48.62,48.135,48.475,32997.0
2019-09-12,49.395,49.545,49.395,49.455,27202.0
2019-09-13,49.615,49.63,49.515,49.63,16845.0
2019-09-16,49.245,49.38,49.045,49.265,20344.0
2019-09-17,49.455,49.63,49.395,49.43,9638.0
2019-09-18,49.39,49.505,49.295,49.465,4489.0
2019-09-19,49.495,49.805,49.495,49.655,11582.0
2019-09-20,49.495,49.8,49.495,49.715,7396.0
2019-09-23,49.69,49.69,49.545,49.59,4587.0
2019-09-24,49.48,49.63,49.395,49.395,3860.0
2019-09-25,48.325,48.745,48.315,48.72,2964.0
2019-09-26,48.96,48.98,48.745,48.775,4224.0
2019-09-27,48.775,48.87,48.62,48.82,7822.0
2019-09-30,48.625,48.855,48.625,48.75,5535.0
2019-10-01,48.895,49.54,48.885,49.54,8891.0
2019-10-02,48.62,48.71,48.425,48.545,4109.0
2019-10-03,47.69,47.875,47.615,47.64,6102.0
2019-10-04,47.75,47.865,47.68,47.84,2850.0
2019-10-07,47.95,48.0,47.875,48.0,2041.0
2019-10-08,48.04,48.25,48.005,48.21,5006.0
2019-10-09,47.315,47.365,47.16,47.185,2552.0
2019-10-10,47.035,47.395,47.03,47.295,4164.0
2019-10-11,47.8,47.94,47.445,47.59,1483.0
2019-10-14,48.41,48.7,48.4,48.545,5758.0
2019-10-15,48.545,48.855,48.545,48.855,2397.0
2019-10-16,49.37,49.63,49.37,49.605,10288.0
2019-10-17,49.555,49.555,49.02,49.03,3769.0
2019-10-18,49.405,49.405,49.07,49.18,1992.0
2019-10-21,49.155,49.17,48.795,48.795,1850.0
2019-10-22,49.095,49.185,49.085,49.085,7360.0
2019-10-23,48.935,48.995,48.545,48.995,2245.0
2019-10-24,49.135,49.195,49.08,49.195,3917.0
2019-10-25,49.47,49.8,49.47,49.8,4665.0
2019-10-28,49.965,50.14,49.94,50.14,4529.0
2019-10-29,50.14,50.55,50.14,50.3,5141.0
2019-10-30,50.05,50.05,49.79,49.815,2537.0
2019-10-31,49.63,50.11,49.63,49.79,1688.0
2019-11-01,49.63,49.79,49.53,49.68,3198.0
2019-11-04,50.235,50.445,50.19,50.425,6909.0
2019-11-05,51.095,51.42,51.095,51.135,5014.0
2019-11-06,51.22,51.22,51.01,51.055,4274.0
2019-11-07,50.87,51.085,50.87,51.01,8749.0
2019-11-08,51.32,51.47,51.19,51.27,56223.0
2019-11-11,51.48,51.69,51.445,51.63,11497.0
2019-11-12,51.63,51.825,51.605,51.705,2422.0
2019-11-13,51.74,51.74,51.415,51.54,2188.0
2019-11-14,51.555,51.805,51.38,51.73,2892.0
2019-11-15,51.805,52.225,51.805,52.15,3644.0
2019-11-18,52.175,52.175,51.79,51.975,3147.0
2019-11-19,51.88,51.965,51.555,51.89,7568.0
2019-11-20,51.655,51.655,51.37,51.37,2481.0
2019-11-21,50.885,51.415,50.885,51.365,3817.0
2019-11-22,51.725,51.94,51.725,51.865,5490.0
2019-11-25,51.875,52.14,51.875,51.985,10195.0
2019-11-26,52.51,52.97,52.51,52.77,2280.0
2019-11-27,52.73,52.93,52.675,52.93,2621.0
2019-11-28,53.195,53.195,52.885,52.935,1180.0
2019-11-29,52.935,52.955,52.635,52.695,4256.0
2019-12-02,52.695,52.96,52.61,52.955,8101.0
2019-12-03,51.965,51.965,51.7,51.85,1267.0
2019-12-04,51.48,51.515,51.12,51.515,2344.0
2019-12-05,51.865,51.865,51.755,51.855,1226.0
2019-12-06,51.95,52.065,51.89,51.89,5395.0
2019-12-09,52.56,52.56,52.395,52.41,6281.0
2019-12-10,52.315,52.315,52.25,52.25,759.0
2019-12-11,52.635,52.635,52.26,52.275,2635.0
2019-12-12,52.535,52.535,52.29,52.315,1493.0
2019-12-13,52.83,53.22,52.83,53.035,14348.0
2019-12-16,53.23,53.455,53.23,53.455,4457.0
2019-12-17,53.75,53.75,53.28,53.49,2388.0
2019-12-18,53.79,53.79,53.44,53.44,2921.0
2019-12-19,53.345,53.665,53.115,53.115,4116.0
2019-12-20,53.44,53.47,52.955,53.07,7853.0
2019-12-23,53.215,53.215,52.785,52.785,558.0
2019-12-24,53.255,53.255,53.045,53.045,463.0
2019-12-27,53.155,53.34,53.155,53.34,1674.0
2019-12-30,52.795,52.795,52.4,52.475,1974.0
2019-12-31,52.385,52.385,52.11,52.11,2478.0
2020-01-02,52.495,52.56,52.235,52.56,1295.0
2020-01-03,53.37,53.37,52.56,52.56,1321.0
2020-01-06,52.575,52.645,52.36,52.5,2407.0
2020-01-07,52.645,53.165,52.645,52.945,1547.0
2020-01-08,53.03,53.205,52.61,53.17,16497.0
2020-01-09,53.59,54.05,53.565,53.91,2602.0
2020-01-10,54.025,54.4,53.965,54.37,611.0
2020-01-13,54.445,54.475,53.875,53.9,1621.0
2020-01-14,54.395,54.795,54.395,54.485,4498.0
2020-01-15,54.67,54.67,54.175,54.175,5923.0
2020-01-16,54.24,54.535,54.085,54.26,1646.0
2020-01-17,54.655,55.155,54.655,54.96,4626.0
2020-01-20,54.96,55.455,54.96,55.32,3617.0
2020-01-21,56.065,56.065,55.07,55.13,4440.0
2020-01-22,55.115,55.59,55.095,55.575,6959.0
2020-01-23,55.575,55.575,55.155,55.165,2794.0
2020-01-24,55.86,55.86,55.37,55.405,1885.0
2020-01-28,55.01,55.01,54.15,54.345,2785.0
2020-01-29,54.655,55.24,54.655,54.685,4601.0
2020-01-30,54.885,54.985,54.065,54.065,2239.0
2020-01-31,54.73,54.91,54.55,54.86,5180.0
2020-02-03,54.27,54.27,53.58,53.8,8772.0
2020-02-04,53.8,54.545,53.8,54.235,1502.0
2020-02-05,54.485,55.28,54.325,54.985,962.0
2020-02-06,55.91,55.91,55.295,55.91,4029.0
2020-02-07,56.075,56.14,55.53,55.95,5944.0
2020-02-10,55.575,55.575,54.97,55.355,4345.0
2020-02-11,56.015,56.27,55.84,55.86,1955.0
2020-02-12,56.16,56.61,56.16,56.325,1689.0
2020-02-13,56.335,57.13,56.335,56.745,3598.0
2020-02-14,56.745,57.015,56.545,56.785,3334.0
2020-02-17,56.5,56.68,56.47,56.475,3983.0
2020-02-18,56.435,56.495,56.285,56.335,8054.0
2020-02-19,56.245,56.275,55.89,56.0,4336.0
2020-02-20,56.63,56.71,56.385,56.605,2277.0
2020-02-21,56.41,56.78,56.25,56.735,12625.0
2020-02-24,56.375,56.375,54.62,54.805,15487.0
2020-02-25,54.32,54.695,53.44,54.295,18208.0
2020-02-26,52.73,53.14,52.485,53.14,9445.0
2020-02-27,52.985,53.145,52.175,52.235,7957.0
2020-02-28,52.14,52.14,50.05,50.57,27054.0
2020-03-02,49.88,52.3,49.84,52.0,25668.0
2020-03-03,52.06,52.745,51.775,51.8,8779.0
2020-03-04,51.7,51.7,50.785,51.64,7029.0
2020-03-05,52.075,52.075,51.38,51.38,4325.0
2020-03-06,50.77,50.83,50.025,50.14,16819.0
2020-03-09,48.165,48.165,46.725,47.26,8889.0
2020-03-10,46.87,48.135,45.865,48.135,25028.0
2020-03-11,48.91,48.91,47.13,47.455,11450.0
2020-03-12,46.57,46.57,43.59,44.535,17417.0
2020-03-13,42.96,42.995,41.12,42.055,9807.0
2020-03-16,43.305,44.565,41.915,42.85,4894.0
2020-03-17,42.23,44.635,42.23,44.1,67873.0
2020-03-18,45.54,45.54,43.49,43.73,5392.0
2020-03-19,44.875,45.69,43.52,43.83,7808.0
2020-03-20,44.515,45.005,44.105,44.845,12221.0
2020-03-23,42.265,42.9,40.175,42.265,31346.0
2020-03-24,43.915,45.465,43.615,44.2,6005.0
2020-03-25,46.745,47.545,45.95,46.03,2656.0
2020-03-26,47.02,48.475,47.005,47.37,8157.0
2020-03-27,49.13,49.515,47.355,47.355,15340.0
2020-03-30,45.57,47.08,45.43,46.87,17028.0
2020-03-31,47.035,48.135,46.85,47.285,7113.0
2020-04-01,47.285,47.37,46.545,46.87,1878.0
2020-04-02,46.03,46.575,45.865,46.15,4064.0
2020-04-03,46.795,46.795,45.695,45.695,2284.0
2020-04-06,47.285,47.285,47.285,47.285,296.0
2020-04-07,48.625,48.98,47.925,48.185,15606.0
2020-04-08,48.185,48.995,48.0,48.235,13292.0
2020-04-09,49.545,49.545,48.56,48.795,1547.0
2020-04-14,48.795,48.985,47.78,48.835,33597.0
2020-04-15,48.545,49.455,48.545,49.38,3537.0
2020-04-16,48.635,49.005,48.31,49.005,20044.0
2020-04-17,49.545,50.285,49.545,49.88,14981.0
2020-04-20,49.89,50.16,49.505,49.8,4236.0
2020-04-21,49.63,50.075,49.295,49.465,36628.0
2020-04-22,48.835,49.27,48.835,48.97,2047.0
2020-04-23,48.77,49.925,48.77,49.63,4003.0
2020-04-24,49.63,49.88,48.725,49.33,3042.0
2020-04-27,49.705,50.125,49.65,50.11,20711.0
2020-04-28,50.215,50.885,50.215,50.72,15009.0
2020-04-29,50.805,51.675,50.805,51.43,40510.0
2020-04-30,52.31,53.085,52.31,52.66,4798.0
2020-05-01,52.4,52.4,51.085,51.085,14163.0
2020-05-04,50.955,50.955,49.73,50.215,15825.0
2020-05-05,50.47,51.17,50.47,50.985,3537.0
2020-05-06,51.13,51.725,51.13,51.725,6194.0
2020-05-07,51.74,52.56,51.74,52.36,4411.0
2020-05-08,52.37,52.895,52.345,52.525,4254.0
2020-05-11,52.98,53.49,52.98,53.085,2642.0
2020-05-12,54.32,54.32,53.13,53.33,8300.0
2020-05-13,53.035,53.035,52.19,52.585,8372.0
2020-05-14,52.4,52.4,51.805,51.805,2142.0
2020-05-15,51.825,51.875,51.47,51.875,7629.0
2020-05-18,52.31,52.585,52.31,52.55,2692.0
2020-05-19,52.67,53.925,52.67,53.875,3083.0
2020-05-20,53.985,54.01,53.59,53.96,4389.0
2020-05-21,54.4,55.155,54.345,54.51,4706.0
2020-05-22,54.15,54.21,53.85,53.865,2382.0
2020-05-25,54.61,54.98,54.61,54.98,4661.0
2020-05-26,55.005,56.05,54.985,56.035,2719.0
2020-05-27,56.075,56.075,55.53,55.96,5267.0
2020-05-28,56.45,56.735,56.325,56.595,3752.0
2020-05-29,56.91,56.91,55.58,55.85,4650.0
2020-06-01,55.565,55.625,55.245,55.45,5066.0
2020-06-02,55.415,56.075,55.195,55.345,3187.0
2020-06-03,55.355,55.5,55.005,55.44,2088.0
2020-06-04,55.44,56.14,55.44,55.69,2745.0
2020-06-05,55.655,55.715,55.265,55.575,2951.0
2020-06-09,56.075,56.075,55.43,55.825,3077.0
2020-06-10,56.135,56.135,55.825,55.86,3274.0
2020-06-11,56.075,56.075,54.87,54.88,1111.0
2020-06-12,53.925,53.925,53.345,53.655,10025.0
2020-06-15,53.565,53.655,52.31,52.31,24050.0
2020-06-16,52.945,55.315,52.945,54.445,16810.0
2020-06-17,54.87,54.97,54.735,54.96,2969.0
2020-06-18,54.82,54.82,54.15,54.425,15797.0
2020-06-19,54.57,54.71,54.375,54.66,2330.0
2020-06-22,54.47,54.62,54.135,54.2,6627.0
2020-06-23,54.93,54.93,54.655,54.705,2725.0
2020-06-24,54.705,55.665,54.525,54.855,1914.0
2020-06-25,54.525,54.525,52.955,53.885,2657.0
2020-06-26,54.655,54.835,54.285,54.47,1724.0
2020-06-29,54.405,54.405,53.73,53.75,3601.0
2020-06-30,54.415,55.09,54.325,54.415,3937.0
2020-07-01,55.0,55.075,54.0,54.56,2168.0
2020-07-02,54.735,54.735,54.38,54.54,4056.0
2020-07-03,55.125,55.245,54.99,55.005,3606.0
2020-07-06,54.92,56.255,54.84,56.135,5556.0
2020-07-07,56.185,56.27,55.74,55.835,4376.0
2020-07-08,56.44,56.44,55.345,55.41,2830.0
2020-07-09,55.755,55.755,55.555,55.62,2794.0
2020-07-10,55.64,55.785,55.285,55.285,3349.0
2020-07-13,55.3,55.995,55.3,55.92,2265.0
2020-07-14,54.84,55.495,54.84,55.055,1899.0
2020-07-15,55.875,55.975,55.765,55.975,1723.0
2020-07-16,56.355,56.375,56.17,56.18,2341.0
2020-07-17,56.355,56.355,56.08,56.195,5447.0
2020-07-20,56.365,56.725,56.365,56.455,3838.0
2020-07-21,56.735,57.385,56.735,57.385,2865.0
2020-07-22,56.4,56.51,56.255,56.255,1575.0
2020-07-23,56.27,56.4,56.155,56.375,4364.0
2020-07-24,56.415,56.525,56.16,56.23,4207.0
2020-07-27,55.62,55.835,55.055,55.595,7379.0
2020-07-28,56.265,56.51,56.265,56.34,5383.0
2020-07-29,55.68,55.825,55.62,55.755,3767.0
2020-07-30,56.475,56.6,56.455,56.6,4482.0
2020-07-31,56.485,56.485,55.14,55.14,4696.0
2020-08-03,55.52,56.22,55.52,55.925,1795.0
2020-08-04,57.175,57.565,57.175,57.565,3240.0
2020-08-05,57.2,57.2,56.685,57.015,4361.0
2020-08-06,57.455,57.63,57.21,57.24,3345.0
2020-08-07,57.025,57.025,56.685,56.82,5975.0
2020-08-10,56.945,57.59,56.945,57.59,1860.0
2020-08-11,57.79,58.0,57.445,57.58,2254.0
2020-08-12,57.37,57.94,57.36,57.765,5325.0
2020-08-13,58.195,58.34,57.8,57.84,4410.0
2020-08-14,58.17,58.735,58.17,58.575,4892.0
2020-08-17,58.575,58.575,57.62,58.045,14878.0
2020-08-18,58.13,58.17,58.0,58.135,1260.0
2020-08-19,57.875,57.985,57.665,57.78,6892.0
2020-08-20,57.62,57.62,57.075,57.265,5819.0
2020-08-21,57.3,57.375,57.08,57.08,2856.0
2020-08-24,57.175,57.41,57.115,57.41,5835.0
2020-08-25,58.28,58.28,57.775,58.02,6890.0
2020-08-26,58.06,58.06,57.64,57.865,5215.0
2020-08-27,58.05,58.07,57.875,57.96,4419.0
2020-08-28,57.51,57.64,57.37,57.37,5339.0
2020-08-31,57.335,57.665,57.325,57.325,4905.0
2020-09-01,57.065,57.09,56.805,56.945,5433.0
2020-09-02,57.78,58.145,57.78,58.085,3616.0
2020-09-03,58.635,59.125,58.635,58.835,3564.0
2020-09-04,57.79,57.79,56.86,57.35,6282.0
2020-09-07,57.075,57.075,56.33,56.515,5960.0
2020-09-08,57.21,57.225,56.89,57.105,3348.0
2020-09-09,56.415,56.535,56.27,56.4,5715.0
2020-09-10,57.74,57.74,56.81,56.995,3183.0
2020-09-11,57.325,57.325,56.565,56.81,3056.0
2020-09-14,57.16,57.235,56.905,57.16,6460.0
2020-09-15,57.16,57.48,57.16,57.185,7656.0
2020-09-16,58.025,58.025,57.875,57.935,2948.0
2020-09-17,57.94,57.94,57.385,57.4,3960.0
2020-09-18,57.4,57.51,57.165,57.43,5381.0
2020-09-21,57.455,57.57,57.03,57.04,5792.0
2020-09-22,56.955,56.965,56.355,56.355,8918.0
2020-09-23,57.2,57.535,57.13,57.42,1647.0
2020-09-24,57.36,57.36,56.955,57.225,5416.0
2020-09-25,57.43,57.57,57.19,57.3,3483.0
2020-09-28,58.075,58.21,58.0,58.21,8633.0
2020-09-29,58.49,59.165,58.49,59.075,6342.0
2020-09-30,58.785,59.14,58.18,58.18,4748.0
2020-10-01,57.37,58.77,57.37,58.635,3776.0
2020-10-02,59.015,59.015,58.085,58.21,3367.0
2020-10-05,58.91,59.21,58.735,58.75,3819.0
2020-10-06,58.93,59.605,58.93,59.495,12370.0
2020-10-07,59.605,59.78,59.585,59.72,2026.0
2020-10-08,60.7,60.7,60.5,60.59,4857.0
2020-10-09,60.955,61.14,60.785,60.885,5223.0
2020-10-12,61.77,61.77,60.745,61.005,7136.0
2020-10-13,63.18,63.18,61.62,61.765,4852.0
2020-10-14,62.43,62.43,61.595,61.765,5747.0
2020-10-15,62.725,62.725,61.61,61.73,5989.0
2020-10-16,62.39,62.625,62.12,62.23,6575.0
2020-10-19,62.43,63.335,62.355,62.625,6607.0
2020-10-20,62.6,62.845,62.48,62.64,10584.0
2020-10-21,62.85,63.47,62.58,62.64,6139.0
2020-10-22,62.665,62.715,61.67,61.74,1740.0
2020-10-23,62.8,62.8,61.485,62.185,2494.0
2020-10-26,62.515,62.515,61.56,61.585,6998.0
2020-10-27,61.42,61.42,60.395,60.465,7133.0
2020-10-28,60.53,60.53,60.0,60.01,12976.0
2020-10-29,59.9,59.96,59.25,59.925,5977.0
2020-10-30,59.925,60.195,59.8,59.91,3929.0
2020-11-02,60.61,60.61,59.67,60.085,6840.0
2020-11-03,59.91,60.7,59.91,60.7,3470.0
2020-11-04,61.425,61.745,60.53,61.715,3914.0
2020-11-05,61.755,62.085,61.42,62.085,2565.0
2020-11-06,63.07,63.07,61.9,62.01,4147.0
2020-11-09,62.42,63.51,62.42,63.51,12326.0
2020-11-10,63.925,63.99,62.185,62.33,12719.0
2020-11-11,62.245,62.575,62.245,62.505,4182.0
2020-11-12,62.445,63.585,62.445,63.105,1386.0
2020-11-13,63.45,64.065,62.76,63.055,4406.0
2020-11-16,63.84,64.48,63.84,64.48,20.0
2020-11-17,64.48,64.93,63.605,63.62,8670.0
2020-11-18,64.16,64.295,64.035,64.12,7937.0
2020-11-19,64.285,64.285,63.595,63.715,5152.0
2020-11-20,64.125,64.31,63.915,64.245,7846.0
2020-11-23,64.7,64.81,64.415,64.735,11023.0
2020-11-24,65.325,65.99,65.325,65.5,9320.0
2020-11-25,65.595,66.0,65.595,65.88,8906.0
2020-11-26,65.89,65.89,65.34,65.82,4459.0
2020-11-27,65.98,65.98,65.51,65.805,3694.0
2020-11-30,65.925,68.165,65.925,66.035,8120.0
2020-12-01,66.605,67.17,66.605,66.995,5791.0
2020-12-02,66.92,67.23,66.845,67.195,4510.0
2020-12-03,67.52,67.955,66.81,66.91,9190.0
2020-12-04,67.77,67.77,66.9,67.115,7812.0
2020-12-07,67.83,68.1,67.225,67.695,16314.0
2020-12-08,67.915,67.915,67.56,67.67,4252.0
2020-12-09,68.14,68.675,68.065,68.65,5069.0
2020-12-10,68.715,68.775,67.55,67.55,7965.0
2020-12-11,67.955,67.955,66.52,66.605,6212.0
2020-12-14,67.49,67.83,66.86,67.09,8236.0
2020-12-15,67.475,67.475,67.13,67.44,2872.0
2020-12-16,68.06,68.195,67.84,68.175,8493.0
2020-12-17,68.335,68.42,67.855,67.94,5615.0
2020-12-18,68.395,68.715,68.16,68.335,7750.0
2020-12-21,69.18,69.18,68.295,68.54,4881.0
2020-12-22,68.76,69.215,68.335,68.385,7702.0
2020-12-23,69.215,69.84,69.18,69.51,6522.0
2020-12-24,70.435,70.435,69.6,69.855,9821.0
2020-12-29,69.855,71.54,69.72,70.05,5278.0
2020-12-30,70.05,70.1,69.08,69.13,5078.0
2020-12-31,69.275,69.315,69.18,69.245,1469.0
2021-01-04,69.245,71.54,68.64,69.095,6888.0
2021-01-05,69.89,69.89,69.095,69.215,8746.0
2021-01-06,70.48,70.48,69.01,69.06,4149.0
2021-01-07,70.755,70.755,69.735,70.275,3695.0
2021-01-08,71.29,73.11,71.29,73.06,4982.0
2021-01-11,74.25,74.385,73.245,73.49,6013.0
2021-01-12,73.83,74.2,73.83,74.165,7925.0
2021-01-13,74.2,74.375,73.475,73.88,19261.0
2021-01-14,74.24,74.24,73.5,74.005,4755.0
2021-01-15,74.69,75.17,74.325,74.455,8320.0
2021-01-18,74.455,74.455,73.565,74.05,5234.0
2021-01-19,74.705,74.705,73.97,74.32,8067.0
2021-01-20,75.17,76.34,75.02,75.02,11169.0
2021-01-21,75.425,76.485,75.34,75.585,7090.0
2021-01-22,75.93,76.35,75.38,75.505,8983.0
2021-01-25,75.93,76.35,75.93,76.235,4422.0
2021-01-27,76.745,76.765,75.34,75.685,8266.0
2021-01-28,75.845,76.15,74.765,75.81,6665.0
2021-01-29,75.845,76.065,74.14,74.24,7773.0
2021-02-01,74.24,74.32,72.75,74.2,9428.0
2021-02-02,76.15,76.335,75.525,76.335,8420.0
2021-02-03,77.235,78.18,76.925,77.07,9971.0
2021-02-04,78.375,78.375,76.605,76.915,4839.0
2021-02-05,79.01,79.01,77.7,77.93,5215.0
2021-02-08,78.205,79.035,77.86,78.215,9189.0
2021-02-09,79.145,80.255,78.46,79.195,8495.0
2021-02-10,80.82,80.82,79.405,79.98,6958.0
2021-02-11,80.145,80.435,79.305,79.37,10312.0
2021-02-12,80.47,80.51,79.515,79.71,9935.0
2021-02-15,80.325,81.65,80.325,80.77,18077.0
2021-02-16,81.345,81.825,80.315,80.61,15326.0
2021-02-17,80.99,81.27,79.71,80.105,8866.0
2021-02-18,80.02,80.065,78.29,78.41,10745.0
2021-02-19,78.67,78.67,76.745,76.94,7527.0
2021-02-22,77.27,78.78,76.96,77.01,9708.0
2021-02-23,77.015,77.015,75.01,75.735,12413.0
2021-02-24,75.235,75.235,73.035,73.095,10224.0
2021-02-25,73.11,74.09,73.11,74.015,8379.0
2021-02-26,73.61,73.61,71.72,72.555,28490.0
2021-03-01,73.4,73.995,73.4,73.855,24974.0
2021-03-02,76.695,76.805,74.59,74.78,11448.0
2021-03-03,74.705,74.705,72.975,73.32,5376.0
2021-03-04,73.28,73.28,70.91,71.315,9658.0
2021-03-05,70.865,70.865,69.545,70.175,12605.0
2021-03-08,71.71,71.71,70.185,70.185,8744.0
2021-03-09,70.185,70.42,69.55,69.92,6309.0
2021-03-10,70.445,71.295,70.445,70.945,6748.0
2021-03-11,71.12,72.78,70.995,71.43,5480.0
2021-03-12,73.695,74.165,72.385,72.985,4646.0
2021-03-15,72.985,73.375,72.555,72.75,10044.0
2021-03-16,74.24,74.24,73.28,73.5,4533.0
2021-03-17,73.635,74.68,72.86,72.86,3288.0
2021-03-18,74.48,74.505,72.86,73.05,9630.0
2021-03-19,73.05,73.59,71.795,72.185,6121.0
2021-03-22,72.975,73.75,71.845,72.3,5264.0
2021-03-23,72.3,73.375,72.235,72.385,3328.0
2021-03-24,72.555,72.605,71.71,72.125,7147.0
2021-03-25,72.605,72.605,70.995,71.29,4728.0
2021-03-26,71.82,72.105,71.635,71.76,1834.0
2021-03-29,72.32,72.84,72.115,72.335,4949.0
2021-03-30,72.35,73.315,71.28,71.485,7953.0
2021-03-31,71.83,72.335,71.485,71.915,6905.0
2021-04-01,74.05,74.62,72.94,73.515,5131.0
2021-04-06,75.17,75.185,74.595,74.755,8667.0
2021-04-07,75.17,75.17,74.555,74.78,5943.0
2021-04-08,74.83,75.18,74.19,74.455,5810.0
2021-04-09,75.415,75.415,74.825,75.025,5087.0
2021-04-12,75.505,76.4,74.805,74.875,2862.0
2021-04-13,75.085,75.685,74.225,74.35,4115.0
2021-04-14,74.4,74.53,74.235,74.32,7701.0
2021-04-15,74.32,74.32,73.425,73.895,4970.0
2021-04-16,74.155,75.345,73.685,73.78,4929.0
2021-04-19,74.21,74.24,73.965,74.075,23362.0
2021-04-20,74.075,74.075,72.8,72.9,5830.0
2021-04-21,72.555,73.185,72.08,72.3,6793.0
2021-04-22,73.615,73.615,73.135,73.465,3505.0
2021-04-23,73.49,75.245,73.49,73.525,4786.0
2021-04-26,74.285,74.46,74.165,74.32,2377.0
2021-04-27,74.875,75.22,74.595,74.78,4898.0
2021-04-28,75.21,75.21,74.63,74.915,4174.0
2021-04-29,75.085,75.085,74.325,74.545,12418.0
2021-04-30,74.555,74.555,73.565,73.565,7099.0
2021-05-03,73.86,73.915,72.975,73.205,8196.0
2021-05-04,72.84,72.86,72.015,72.215,9368.0
2021-05-05,71.295,71.4,71.02,71.02,9246.0
2021-05-06,71.045,71.425,70.885,71.085,2943.0
2021-05-07,71.11,71.11,70.445,70.765,3393.0
2021-05-10,70.68,71.315,70.68,71.035,3379.0
2021-05-11,71.035,71.035,68.705,69.095,9115.0
2021-05-12,67.595,69.375,67.595,68.75,11990.0
2021-05-13,68.42,68.445,67.49,67.87,8911.0
2021-05-14,67.87,68.85,67.87,68.705,3761.0
2021-05-17,69.11,70.505,68.92,69.12,4781.0
2021-05-18,69.99,69.99,68.895,69.22,16823.0
2021-05-19,69.99,69.99,68.68,68.68,3150.0
2021-05-20,69.18,69.28,68.96,69.17,1996.0
2021-05-21,69.44,70.35,69.44,70.3,4834.0
2021-05-24,70.35,70.785,70.275,70.53,8569.0
2021-05-25,70.865,71.255,70.865,71.17,12343.0
2021-05-26,71.295,71.365,70.85,70.95,6171.0
2021-05-27,71.29,71.45,71.205,71.27,2588.0
2021-05-28,71.29,72.37,71.29,72.285,4846.0
2021-05-31,73.06,73.06,72.065,72.185,4956.0
2021-06-01,72.2,73.29,71.72,72.25,5469.0
2021-06-02,72.555,72.555,71.82,72.165,2744.0
2021-06-03,72.975,72.975,72.395,72.615,5570.0
2021-06-04,73.4,73.4,71.99,72.25,4320.0
2021-06-07,73.4,73.4,72.47,72.74,8552.0
2021-06-08,73.4,73.4,72.43,72.53,9921.0
2021-06-09,73.23,73.23,72.31,72.47,2453.0
2021-06-10,72.46,72.46,72.19,72.3,8770.0
2021-06-11,72.32,72.32,72.065,72.175,5644.0
2021-06-15,72.2,73.355,72.19,73.18,11303.0
2021-06-16,73.48,74.47,73.13,73.27,5337.0
2021-06-17,73.23,73.23,72.865,73.045,3549.0
2021-06-18,73.81,74.435,73.81,74.345,3748.0
2021-06-21,74.385,74.385,72.89,73.02,5442.0
2021-06-22,73.255,74.535,73.255,74.37,4026.0
2021-06-23,74.36,74.83,74.285,74.57,3174.0
2021-06-24,75.345,75.345,74.015,74.435,2391.0
2021-06-25,75.835,75.835,75.045,75.185,9930.0
2021-06-28,75.305,75.55,75.265,75.34,14006.0
2021-06-29,75.44,75.715,75.375,75.65,3765.0
2021-06-30,79.895,79.895,76.52,76.64,21643.0
2021-07-01,79.025,79.025,76.06,76.41,11984.0
2021-07-02,79.06,79.06,75.975,76.095,10440.0
2021-07-05,75.955,75.955,75.475,75.735,8310.0
2021-07-06,75.7,75.965,75.07,75.41,8209.0
2021-07-07,76.07,76.07,75.78,75.82,4956.0
2021-07-08,76.105,76.14,75.78,75.875,5150.0
2021-07-09,75.83,75.95,75.235,75.71,9259.0
2021-07-12,76.68,76.75,76.41,76.725,10251.0
2021-07-13,76.78,76.99,76.605,76.79,6263.0
2021-07-14,76.445,76.595,76.195,76.195,9412.0
2021-07-15,76.06,76.06,75.625,75.66,8992.0
2021-07-16,75.7,75.7,75.33,75.53,7441.0
2021-07-19,75.345,75.345,74.83,75.025,9005.0
2021-07-20,74.985,75.34,74.96,75.225,7081.0
2021-07-21,76.16,76.63,75.985,76.63,5146.0
2021-07-22,77.24,77.6,76.955,77.11,7605.0
2021-07-23,77.26,77.26,76.89,76.965,8872.0
2021-07-26,77.52,77.73,77.215,77.235,7941.0
2021-07-27,77.215,77.215,76.87,76.87,4956.0
2021-07-28,76.55,76.55,75.91,76.135,6452.0
2021-07-29,76.87,77.38,76.87,77.27,6692.0
2021-07-30,77.54,77.54,76.955,77.205,8907.0
2021-08-02,78.555,79.295,78.555,79.24,5895.0
2021-08-03,79.005,79.125,78.555,78.82,4406.0
2021-08-04,78.785,78.785,78.285,78.6,5876.0
2021-08-05,78.82,78.935,78.635,78.74,14150.0
2021-08-06,79.125,79.245,78.94,79.245,11460.0
2021-08-09,79.255,79.265,78.775,78.83,16115.0
2021-08-10,78.84,79.645,78.84,79.45,8299.0
2021-08-11,79.31,79.425,79.135,79.425,13263.0
2021-08-12,79.48,79.48,79.06,79.155,9769.0
2021-08-13,79.43,79.43,79.135,79.285,9205.0
2021-08-16,79.015,79.015,78.285,78.61,19894.0
2021-08-17,78.555,78.635,78.275,78.305,5517.0
2021-08-18,78.085,78.5,77.915,78.38,6756.0
2021-08-19,78.325,78.535,78.315,78.51,9228.0
2021-08-20,78.555,78.61,78.195,78.275,6053.0
2021-08-23,79.255,79.82,79.255,79.765,7862.0
2021-08-24,80.035,80.4,79.885,79.885,8960.0
2021-08-25,80.34,80.385,79.895,80.145,6966.0
2021-08-26,79.875,79.875,79.615,79.665,11891.0
2021-08-27,79.71,79.885,79.635,79.82,7172.0
2021-08-30,79.885,80.385,79.885,80.385,9249.0
2021-08-31,80.4,80.56,80.22,80.505,5590.0
2021-09-01,80.55,81.06,80.495,80.985,11506.0
2021-09-02,81.04,81.19,80.9,80.9,8170.0
2021-09-03,81.325,81.815,80.875,81.52,6875.0
2021-09-06,81.8,81.825,81.43,81.55,5608.0
2021-09-07,82.065,82.4,81.79,82.335,6448.0
2021-09-08,82.215,82.5,82.0,82.5,7432.0
2021-09-09,82.535,82.655,81.56,81.725,6600.0
2021-09-10,82.26,82.37,81.845,82.345,4827.0
2021-09-13,82.86,82.86,82.065,82.345,22320.0
2021-09-14,82.325,82.78,82.11,82.77,7559.0
2021-09-15,82.53,82.76,82.5,82.575,4612.0
2021-09-16,82.805,83.175,82.53,82.595,5936.0
2021-09-17,83.165,83.195,82.78,83.175,8553.0
2021-09-20,83.305,83.305,82.17,82.39,11201.0
2021-09-21,81.715,81.715,80.875,81.18,7642.0
2021-09-22,81.975,82.17,80.92,81.445,6168.0
2021-09-23,83.09,83.1,82.295,82.295,4891.0
2021-09-24,83.425,83.425,82.16,82.16,3600.0
2021-09-27,82.065,82.065,81.445,81.685,8240.0
2021-09-28,81.53,81.53,80.31,80.32,5587.0
2021-09-29,79.73,79.73,78.565,78.925,8968.0
2021-09-30,78.83,79.22,78.755,79.135,7449.0
2021-10-01,78.545,78.545,76.91,77.085,14607.0
2021-10-04,77.87,77.87,76.52,76.52,19126.0
2021-10-05,76.125,76.125,74.795,75.475,9574.0
2021-10-06,76.76,76.76,75.285,75.31,8926.0
2021-10-07,75.66,76.705,75.66,76.17,5900.0
2021-10-08,76.705,76.975,76.625,76.805,1855.0
2021-10-11,76.9,76.9,75.78,76.03,16239.0
2021-10-12,75.955,75.955,74.59,74.59,6657.0
2021-10-13,74.855,75.95,74.855,75.42,4250.0
2021-10-14,75.41,76.19,75.41,76.095,4363.0
2021-10-15,76.39,77.52,76.39,77.345,3881.0
2021-10-18,77.87,77.87,77.03,77.545,6564.0
2021-10-19,77.905,77.905,77.63,77.63,4780.0
2021-10-20,78.405,78.51,77.785,77.925,5585.0
2021-10-21,78.555,78.555,77.63,77.835,6578.0
2021-10-22,79.015,79.015,78.09,78.675,3062.0
2021-10-25,78.96,78.96,77.89,78.02,8493.0
2021-10-26,78.065,79.175,78.065,78.755,6545.0
2021-10-27,78.88,78.88,78.27,78.275,4915.0
2021-10-28,78.655,78.655,77.86,78.025,3552.0
2021-10-29,78.88,79.735,78.815,78.815,9250.0
2021-11-01,79.48,80.29,79.48,80.235,6853.0
2021-11-02,80.34,81.325,80.34,81.085,7511.0
2021-11-03,82.065,82.86,82.065,82.475,12880.0
2021-11-04,82.97,84.015,82.97,84.015,14117.0
2021-11-05,85.65,85.65,84.385,84.885,11601.0
2021-11-08,85.015,85.015,83.915,83.94,9217.0
2021-11-09,84.1,84.45,84.025,84.025,14650.0
2021-11-10,83.815,84.735,83.815,84.45,5452.0
2021-11-11,84.45,84.45,82.825,83.915,6483.0
2021-11-12,83.925,84.94,83.925,84.7,4029.0
2021-11-15,85.015,85.015,84.46,84.645,5121.0
2021-11-16,84.645,84.645,84.1,84.375,5141.0
2021-11-17,85.03,85.78,85.03,85.725,14773.0
2021-11-18,85.66,86.14,85.025,85.82,2934.0
2021-11-19,86.215,86.215,85.03,85.66,4804.0
2021-11-22,86.01,86.01,85.54,85.835,7213.0
2021-11-23,85.78,85.78,84.655,84.91,12298.0
2021-11-24,84.8,84.8,83.675,83.83,9253.0
2021-11-25,83.86,84.7,83.86,84.31,5542.0
2021-11-26,84.7,84.7,83.535,83.535,7324.0
2021-11-29,83.535,84.155,83.175,83.94,5906.0
2021-11-30,83.85,84.625,83.49,84.23,6370.0
2021-12-01,84.245,84.7,83.86,84.265,6406.0
2021-12-02,83.885,84.155,82.85,83.69,6489.0
2021-12-03,85.42,85.46,84.005,84.68,3735.0
2021-12-06,84.7,84.7,84.07,84.45,6647.0
2021-12-07,84.56,84.56,84.06,84.415,7223.0
2021-12-08,86.085,86.4,85.65,85.965,7235.0
2021-12-09,86.27,86.685,85.495,85.855,2896.0
2021-12-10,85.485,85.485,84.47,84.745,4419.0
2021-12-13,85.015,85.015,84.365,84.67,2749.0
2021-12-14,84.375,85.19,84.24,84.59,8240.0
2021-12-15,84.58,84.58,83.23,83.665,5831.0
2021-12-16,85.355,85.355,84.265,84.865,5486.0
2021-12-17,84.09,84.09,82.74,83.075,4425.0
2021-12-20,84.005,84.07,82.575,82.87,4853.0
2021-12-21,83.08,83.915,83.08,83.87,8809.0
2021-12-22,83.71,84.55,83.71,84.19,5268.0
2021-12-23,84.19,84.505,83.87,84.285,3314.0
2021-12-24,84.56,85.125,84.31,84.655,1617.0
2021-12-29,84.93,85.835,84.93,85.115,2026.0
2021-12-30,85.485,85.485,84.535,84.82,2546.0
2021-12-31,85.485,85.485,84.265,84.645,2960.0
2022-01-04,85.495,85.855,85.145,85.67,3710.0
2022-01-05,85.68,85.68,84.525,84.525,4407.0
2022-01-06,83.47,83.47,82.26,82.345,6034.0
2022-01-07,82.85,83.555,82.665,82.73,2369.0
2022-01-10,82.665,82.665,81.365,81.605,11381.0
2022-01-11,81.735,81.735,81.005,81.105,5997.0
2022-01-12,82.345,82.51,81.935,82.5,3853.0
2022-01-13,82.26,82.26,81.15,81.15,2148.0
2022-01-14,80.69,80.745,79.72,79.83,5451.0
2022-01-17,79.96,80.855,79.895,80.08,3662.0
2022-01-18,80.08,80.585,80.04,80.05,3257.0
2022-01-19,79.33,79.33,77.905,78.025,10514.0
2022-01-20,78.035,78.035,76.985,77.38,4571.0
2022-01-21,76.93,76.965,76.05,76.475,9697.0
2022-01-24,76.195,76.53,75.67,76.475,12170.0
2022-01-25,75.59,76.245,74.865,74.97,6797.0
2022-01-27,74.8,74.855,72.77,72.9,18512.0
2022-01-28,73.75,74.615,73.545,74.07,6124.0
2022-01-31,74.81,75.56,74.81,75.3,5642.0
2022-02-01,76.245,77.205,76.245,76.835,5474.0
2022-02-02,77.695,77.695,76.455,77.295,5553.0
2022-02-03,75.31,76.88,75.31,76.26,5414.0
2022-02-04,76.4,76.4,75.385,75.56,6046.0
2022-02-07,75.79,76.005,75.525,75.745,4456.0
2022-02-08,75.79,75.965,75.375,75.55,8074.0
2022-02-09,75.78,76.27,75.78,76.27,5204.0
2022-02-10,76.805,77.705,76.805,77.185,2476.0
2022-02-11,76.685,76.685,75.78,75.855,6001.0
2022-02-14,75.135,75.135,74.285,74.875,9671.0
2022-02-15,74.59,74.59,74.045,74.375,4763.0
2022-02-16,75.41,75.855,75.41,75.57,4604.0
2022-02-17,75.71,75.78,74.885,74.97,4067.0
2022-02-18,74.0,74.09,73.305,74.045,6652.0
2022-02-21,73.085,73.085,71.78,72.77,6608.0
2022-02-22,71.08,71.345,70.43,70.81,8761.0
2022-02-23,71.18,71.92,71.17,71.68,5776.0
2022-02-24,72.095,72.095,68.51,68.87,5966.0
2022-02-25,71.4,71.77,70.835,71.44,10994.0
2022-02-28,72.05,72.05,70.78,71.03,8721.0
2022-03-01,71.53,72.545,71.53,72.41,5203.0
2022-03-02,71.3,71.3,70.42,70.82,2676.0
2022-03-03,71.66,71.66,70.955,71.135,10613.0
2022-03-04,70.3,70.3,68.52,68.575,6169.0
2022-03-07,67.585,67.585,64.785,65.23,7455.0
2022-03-08,64.775,65.78,64.745,65.45,5487.0
2022-03-09,65.515,66.375,65.515,65.985,4306.0
2022-03-10,67.475,68.13,67.475,67.695,5951.0
2022-03-11,66.92,66.965,65.985,66.095,3158.0
2022-03-14,66.07,66.75,65.985,66.475,4464.0
2022-03-15,66.335,66.52,65.7,66.265,7330.0
2022-03-16,67.27,67.27,66.725,66.78,5983.0
2022-03-17,69.19,69.495,69.09,69.1,3914.0
2022-03-18,69.73,69.73,68.86,69.2,5605.0
2022-03-21,70.245,70.95,70.005,70.145,3976.0
2022-03-22,70.145,70.365,69.495,69.56,6228.0
2022-03-23,69.96,70.235,69.6,69.875,5705.0
2022-03-24,68.63,68.945,68.165,68.945,4753.0
2022-03-25,69.31,69.31,68.575,68.71,5394.0
2022-03-28,70.235,70.235,67.29,67.41,10335.0
2022-03-29,67.42,68.695,67.42,68.51,45680.0
2022-03-30,69.33,70.715,69.33,70.045,10266.0
2022-03-31,70.19,70.405,69.23,69.82,3733.0
2022-04-01,69.59,69.59,68.325,68.675,6131.0
2022-04-04,69.305,69.305,68.14,68.27,7502.0
2022-04-05,68.4,69.305,68.0,68.11,6139.0
2022-04-06,67.435,67.435,66.095,66.32,11930.0
2022-04-07,65.94,65.94,64.895,65.18,3915.0
2022-04-08,66.27,66.27,65.3,65.41,3389.0
2022-04-11,65.855,65.855,64.23,64.34,6241.0
2022-04-12,64.23,64.23,63.045,63.045,6783.0
2022-04-13,62.86,63.795,62.86,63.795,6980.0
2022-04-14,64.295,64.37,64.0,64.305,5682.0
2022-04-19,64.315,64.315,63.38,63.415,5601.0
2022-04-20,63.415,64.065,63.415,63.89,7928.0
2022-04-21,63.86,64.435,63.85,64.375,7643.0
2022-04-22,63.95,64.0,63.155,63.925,7167.0
2022-04-26,63.95,64.23,63.425,63.48,3615.0
2022-04-27,62.55,62.55,61.45,61.8,5533.0
2022-04-28,62.42,62.845,62.335,62.79,2531.0
2022-04-29,63.425,63.51,62.935,63.305,12103.0
2022-05-02,63.535,63.535,62.55,62.91,8793.0
2022-05-03,63.535,63.535,62.75,63.035,5152.0
2022-05-04,63.535,63.535,62.74,62.74,2749.0
2022-05-05,63.38,63.38,62.9,63.205,11910.0
2022-05-06,62.74,62.74,61.225,61.81,6653.0
2022-05-09,61.205,61.205,60.18,60.33,10001.0
2022-05-10,60.07,60.07,58.73,59.35,10453.0
2022-05-11,59.385,60.11,59.045,60.11,9907.0
2022-05-12,59.525,59.525,58.345,58.63,7524.0
2022-05-13,58.705,60.57,58.705,60.505,7229.0
2022-05-16,60.995,61.81,60.84,61.55,4427.0
2022-05-17,61.55,61.55,60.485,60.765,1798.0
2022-05-18,61.81,61.89,61.54,61.66,2937.0
2022-05-19,60.54,60.54,59.675,60.115,5010.0
2022-05-20,60.125,61.29,60.125,61.095,4269.0
2022-05-23,61.9,61.9,60.56,60.56,4927.0
2022-05-24,61.005,61.005,60.33,60.33,4193.0
2022-05-25,60.33,60.33,59.5,59.82,5018.0
2022-05-26,60.35,60.385,59.83,59.885,9253.0
2022-05-27,61.005,61.245,60.615,60.855,2243.0
2022-05-30,61.92,63.045,61.92,62.965,6120.0
2022-05-31,63.83,63.86,62.675,62.795,8136.0
2022-06-01,62.365,62.595,62.195,62.51,3814.0
2022-06-02,62.15,62.15,61.265,61.64,2364.0
2022-06-03,62.61,62.925,62.52,62.66,2711.0
2022-06-06,62.66,62.66,61.68,62.39,5334.0
2022-06-07,62.225,62.28,61.53,62.02,5224.0
2022-06-08,62.01,62.555,62.01,62.55,5538.0
2022-06-09,62.3,62.37,62.01,62.195,1451.0
2022-06-10,61.615,61.615,61.115,61.3,4941.0
2022-06-14,58.26,58.52,57.955,58.47,7569.0
2022-06-15,58.47,58.47,57.705,57.705,3026.0
2022-06-16,58.405,58.685,57.705,57.835,10027.0
2022-06-17,55.845,56.515,55.58,56.21,5206.0
2022-06-20,56.585,57.52,56.375,56.42,3825.0
2022-06-21,56.42,57.41,56.42,57.315,8405.0
2022-06-22,57.465,57.465,56.68,56.975,4865.0
2022-06-23,57.02,57.595,57.02,57.475,3282.0
2022-06-24,57.63,58.685,57.63,58.6,7068.0
2022-06-27,59.015,60.135,59.015,59.765,8682.0
2022-06-28,59.61,59.82,59.38,59.61,11193.0
2022-06-29,58.865,58.885,58.53,58.775,6132.0
2022-06-30,62.2,62.2,56.725,56.795,10176.0
2022-07-01,57.37,57.37,56.14,56.34,4371.0
2022-07-04,57.455,57.505,56.99,57.37,2607.0
2022-07-05,57.545,57.545,56.88,57.08,1941.0
2022-07-06,57.645,57.865,57.36,57.485,5087.0
2022-07-07,58.0,58.0,57.485,57.735,3552.0
2022-07-08,58.435,59.19,58.435,59.08,1717.0
2022-07-11,59.42,59.42,58.745,58.755,3335.0
2022-07-12,58.755,58.755,57.725,57.92,1772.0
2022-07-13,57.895,57.895,57.565,57.705,1295.0
2022-07-14,57.37,57.515,57.24,57.445,3144.0
2022-07-15,57.415,57.665,57.15,57.665,1994.0
2022-07-18,58.555,58.675,58.2,58.675,4082.0
2022-07-19,58.515,58.515,58.08,58.16,2087.0
2022-07-20,59.38,59.805,59.38,59.595,2991.0
2022-07-21,60.665,60.735,60.42,60.715,7097.0
2022-07-22,60.43,61.46,60.43,61.37,2546.0
2022-07-25,61.04,61.08,60.585,60.725,1815.0
2022-07-26,61.005,61.005,59.785,60.0,7689.0
2022-07-27,59.515,59.885,59.23,59.745,9111.0
2022-07-28,59.925,61.03,59.925,60.915,3309.0
2022-07-29,61.41,62.3,61.41,62.16,3351.0
2022-08-01,62.41,63.21,62.41,63.075,4468.0
2022-08-02,63.26,63.46,62.655,63.39,6083.0
2022-08-03,63.39,63.39,62.995,63.095,6989.0
2022-08-04,63.4,64.015,63.39,63.39,2356.0
2022-08-05,63.59,64.38,63.59,64.38,3577.0
2022-08-08,64.4,64.4,63.845,63.985,3597.0
2022-08-09,64.035,64.035,63.21,63.49,4421.0
2022-08-10,63.37,63.37,62.14,62.32,6917.0
2022-08-11,63.815,64.125,63.755,63.945,4115.0
2022-08-12,63.955,64.36,63.55,63.735,1654.0
2022-08-15,63.59,64.675,63.59,64.675,39246.0
2022-08-16,64.875,65.62,64.875,65.18,4014.0
2022-08-17,65.835,65.835,64.885,65.18,2266.0
2022-08-18,65.865,65.865,64.38,64.695,3953.0
2022-08-19,64.695,65.18,64.695,64.985,5249.0
2022-08-22,64.16,64.16,63.2,63.2,3468.0
2022-08-23,62.4,62.4,61.695,61.845,3867.0
2022-08-24,61.705,61.705,61.18,61.37,1971.0
2022-08-25,61.4,62.14,61.4,61.895,3892.0
2022-08-26,62.54,62.54,62.16,62.16,4045.0
2022-08-29,60.915,60.915,59.43,60.22,4134.0
2022-08-30,59.925,60.42,59.925,60.37,3225.0
2022-08-31,60.22,60.43,59.985,60.22,5038.0
2022-09-01,59.925,59.925,59.2,59.25,6073.0
2022-09-02,59.25,59.25,58.765,58.825,1841.0
2022-09-05,58.635,58.635,58.32,58.445,3676.0
2022-09-06,58.495,58.825,58.36,58.36,18287.0
2022-09-07,58.16,58.38,58.05,58.38,5784.0
2022-09-08,58.4,59.745,58.4,59.625,2625.0
2022-09-09,59.845,59.965,59.515,59.565,1611.0
2022-09-12,60.965,60.965,60.5,60.5,1979.0
2022-09-13,60.515,60.955,60.515,60.905,2599.0
2022-09-14,59.28,59.585,58.98,59.42,6204.0
2022-09-15,59.43,59.43,58.845,58.97,3938.0
2022-09-16,58.435,58.435,57.94,57.94,3700.0
2022-09-19,57.845,57.94,57.605,57.745,1380.0
2022-09-20,58.435,58.435,57.92,58.11,2861.0
2022-09-21,57.445,57.665,57.435,57.545,1749.0
2022-09-23,57.445,57.445,56.01,56.01,4584.0
2022-09-26,55.465,55.84,55.335,55.455,7783.0
2022-09-27,55.465,56.16,55.465,56.14,4294.0
2022-09-28,56.455,56.455,55.505,55.88,4401.0
2022-09-29,56.455,56.815,56.445,56.575,4479.0
2022-09-30,56.25,56.25,55.435,55.615,2845.0
2022-10-03,56.31,56.605,55.485,55.825,1081.0
2022-10-04,57.08,57.885,56.92,57.825,8457.0
2022-10-05,58.635,59.545,58.635,59.24,7992.0
2022-10-06,59.43,59.855,59.36,59.465,2730.0
2022-10-07,59.695,59.765,59.45,59.725,2032.0
2022-10-10,58.565,58.565,57.545,57.99,7213.0
2022-10-11,57.94,58.06,57.475,57.565,2278.0
2022-10-12,57.445,57.445,56.98,57.24,3251.0
2022-10-13,57.22,57.22,56.565,56.725,3164.0
2022-10-14,57.25,57.795,57.25,57.625,1815.0
2022-10-17,56.855,57.37,56.855,57.04,5641.0
2022-10-18,57.795,58.595,57.795,58.41,3607.0
2022-10-19,59.32,59.32,58.875,59.02,5072.0
2022-10-20,58.435,58.435,57.775,57.95,3523.0
2022-10-21,57.95,57.95,57.535,57.655,1329.0
2022-10-24,57.94,58.575,57.94,58.32,3593.0
2022-10-25,58.905,59.0,58.545,58.885,2647.0
2022-10-26,59.33,59.935,59.33,59.655,5752.0
2022-10-27,59.43,60.08,59.43,59.845,2283.0
2022-10-28,59.43,59.43,58.905,59.02,3874.0
2022-10-31,60.32,60.33,60.07,60.09,3276.0
2022-11-01,60.12,60.32,59.925,60.32,2860.0
2022-11-02,60.41,60.775,60.33,60.515,2624.0
2022-11-03,60.32,60.32,58.755,58.98,4246.0
2022-11-04,59.465,59.465,58.745,58.835,3282.0
2022-11-07,58.935,59.38,58.935,59.29,4891.0
2022-11-08,59.925,59.945,59.535,59.915,2274.0
2022-11-09,59.955,60.38,59.955,60.15,5945.0
2022-11-10,60.42,60.42,59.505,59.745,9445.0
2022-11-11,61.935,62.635,61.935,62.51,7084.0
2022-11-14,63.39,63.765,63.39,63.735,5564.0
2022-11-15,63.735,63.755,63.26,63.54,7255.0
2022-11-16,63.46,63.46,62.865,63.21,2846.0
2022-11-17,62.53,63.19,62.24,62.41,3887.0
2022-11-18,62.41,62.41,61.41,61.955,5574.0
2022-11-21,62.29,62.39,62.015,62.15,3094.0
2022-11-22,62.1,62.39,62.09,62.31,4962.0
2022-11-23,62.34,62.665,62.34,62.51,5031.0
2022-11-24,62.885,62.885,62.605,62.605,4181.0
2022-11-25,62.845,62.985,62.625,62.735,2783.0
2022-11-28,62.605,62.755,62.43,62.755,1180.0
2022-11-29,62.3,62.46,61.865,62.035,2254.0
2022-11-30,61.945,61.945,61.25,61.46,4238.0
2022-12-01,61.635,62.745,61.635,62.38,3742.0
2022-12-02,62.37,63.22,62.37,62.755,2481.0
2022-12-05,63.055,63.38,62.995,63.065,10064.0
2022-12-06,63.32,63.37,62.825,62.825,1249.0
2022-12-07,62.23,62.23,61.745,61.955,3437.0
2022-12-08,61.855,61.855,61.21,61.725,3111.0
2022-12-09,62.025,62.17,61.745,62.17,3726.0
2022-12-12,62.15,62.15,61.42,61.46,2571.0
2022-12-13,62.4,62.665,62.29,62.38,4883.0
2022-12-14,62.965,63.38,62.875,63.15,5619.0
2022-12-15,62.645,62.715,61.54,62.55,7610.0
2022-12-16,62.54,62.54,61.625,61.795,3557.0
2022-12-19,61.735,61.735,61.005,61.04,8908.0
2022-12-20,60.665,60.665,59.925,60.41,20983.0
2022-12-21,60.515,61.1,60.515,60.545,10832.0
2022-12-22,60.625,61.31,60.625,60.775,1966.0
2022-12-23,61.18,61.18,60.1,60.22,2225.0
2022-12-28,59.675,59.825,59.11,59.41,1920.0
2022-12-29,58.685,58.825,58.455,58.715,1947.0
2022-12-30,59.905,60.04,59.615,59.685,164.0
2023-01-03,59.675,59.815,59.27,59.515,1402.0
2023-01-04,59.535,60.21,59.535,59.875,2094.0
2023-01-05,60.09,60.47,60.0,60.23,1866.0
2023-01-06,60.45,60.505,60.09,60.41,8000.0
2023-01-09,61.665,61.665,60.5,60.635,4608.0
2023-01-10,61.29,61.615,61.2,61.3,8503.0
2023-01-11,61.51,62.18,61.51,62.005,1958.0
2023-01-12,62.4,63.055,62.4,62.825,3525.0
2023-01-13,62.885,63.24,62.625,62.695,3385.0
2023-01-16,62.795,63.29,62.795,63.21,3845.0
2023-01-17,63.39,63.51,63.18,63.2,3956.0
2023-01-18,63.685,63.825,63.46,63.51,2783.0
2023-01-19,64.15,64.42,63.875,64.3,3426.0
2023-01-20,64.3,64.3,63.23,63.44,2897.0
2023-01-23,63.47,64.14,63.47,63.905,2306.0
2023-01-24,64.42,64.955,64.42,64.795,3772.0
2023-01-25,64.685,64.685,63.39,63.675,5570.0
2023-01-27,63.41,65.38,63.41,64.16,3069.0
2023-01-30,65.045,65.045,64.41,64.715,5258.0
2023-01-31,64.48,64.725,64.42,64.53,5484.0
2023-02-01,65.26,65.28,64.55,64.925,3589.0
2023-02-02,65.865,66.36,65.865,66.36,3879.0
2023-02-03,67.35,67.76,67.255,67.65,7563.0
2023-02-06,67.855,68.54,67.57,67.57,3399.0
2023-02-07,67.58,67.74,67.36,67.36,9536.0
2023-02-08,67.36,67.845,67.36,67.815,2439.0
2023-02-09,67.65,67.65,67.29,67.44,3811.0
2023-02-10,67.49,67.49,66.815,66.865,5228.0
2023-02-13,67.43,67.44,65.945,66.015,2315.0
2023-02-14,66.36,66.66,66.36,66.46,4857.0
2023-02-15,67.6,67.6,66.49,66.62,2301.0
2023-02-16,67.66,68.4,67.66,68.025,4427.0
2023-02-17,68.39,68.39,67.055,67.255,2420.0
2023-02-20,67.255,67.255,66.765,66.815,2410.0
2023-02-21,66.56,66.73,66.37,66.49,2858.0
2023-02-22,66.065,66.065,65.22,65.845,9564.0
2023-02-23,66.55,66.55,66.26,66.46,13973.0
2023-02-24,66.46,67.185,66.46,66.935,1859.0
2023-02-27,66.925,67.5,66.855,67.42,5742.0
2023-02-28,67.785,68.085,67.69,67.985,3476.0
2023-03-01,68.145,68.145,67.255,67.71,7345.0
2023-03-02,67.71,68.015,67.53,67.72,3712.0
2023-03-03,68.52,68.52,67.955,68.035,2778.0
2023-03-06,68.825,69.45,68.825,69.275,3391.0
2023-03-07,69.43,69.72,69.035,69.63,5225.0
2023-03-08,69.63,70.225,69.63,69.975,4492.0
2023-03-09,70.43,70.81,70.225,70.365,1708.0
2023-03-10,70.075,70.075,69.035,69.035,3807.0
2023-03-13,68.64,68.65,68.005,68.32,5247.0
2023-03-14,67.995,67.995,67.115,67.31,11286.0
2023-03-15,67.985,68.64,67.56,67.63,6847.0
2023-03-16,67.255,67.65,66.855,67.29,14449.0
2023-03-17,68.34,68.34,67.44,67.67,3627.0
2023-03-20,67.67,67.67,66.785,66.955,5960.0
2023-03-21,67.125,67.63,66.46,67.205,17966.0
2023-03-22,67.845,68.75,67.845,68.48,4184.0
2023-03-23,67.73,67.895,67.27,67.875,2674.0
2023-03-24,68.34,68.49,67.68,68.38,2526.0
2023-03-27,68.5,69.235,68.38,68.42,9831.0
2023-03-28,69.125,69.125,68.255,68.36,2070.0
2023-03-29,68.35,68.35,67.805,67.965,3020.0
2023-03-30,69.72,69.72,68.955,69.015,2665.0
2023-03-31,70.025,70.295,69.025,70.295,6948.0
2023-04-03,70.53,71.075,70.44,70.72,6890.0
2023-04-04,70.175,70.175,69.45,69.5,4931.0
2023-04-05,69.54,69.54,69.025,69.275,5121.0
2023-04-06,70.325,70.325,67.855,67.995,2689.0
2023-04-11,68.925,70.165,68.925,69.025,3794.0
2023-04-12,69.985,69.985,69.46,69.47,5153.0
2023-04-13,69.48,69.52,69.135,69.245,6070.0
2023-04-14,69.83,70.275,69.055,69.36,4926.0
2023-04-17,69.83,69.955,69.51,69.59,1280.0
2023-04-18,69.59,69.74,69.335,69.43,2303.0
2023-04-19,69.53,69.57,69.35,69.39,2804.0
2023-04-20,69.74,69.74,69.335,69.41,2281.0
2023-04-21,69.075,69.37,69.045,69.165,3117.0
2023-04-24,69.5,69.72,69.44,69.72,4136.0
2023-04-26,69.035,69.285,68.49,68.79,2587.0
2023-04-27,68.865,69.115,68.845,68.905,2413.0
2023-04-28,69.335,69.75,69.335,69.75,5956.0
2023-05-01,70.135,70.135,69.75,69.75,2503.0
2023-05-02,69.885,70.105,69.325,69.325,4631.0
2023-05-03,69.335,69.56,68.995,68.995,3427.0
2023-05-04,69.54,69.66,69.135,69.135,10163.0
2023-05-05,69.025,69.025,68.47,68.64,2996.0
2023-05-08,68.65,69.335,68.56,68.56,2482.0
2023-05-09,68.34,68.65,68.34,68.6,2389.0
2023-05-10,68.44,68.73,68.145,68.5,6519.0
2023-05-11,68.63,68.63,68.155,68.225,3830.0
2023-05-12,68.43,68.825,68.43,68.815,3343.0
2023-05-15,68.835,68.895,68.63,68.74,4178.0
2023-05-16,68.74,69.305,68.74,69.255,3492.0
2023-05-17,69.065,69.5,69.065,69.285,8075.0
2023-05-18,69.905,70.325,69.025,70.185,5192.0
2023-05-19,71.205,71.72,71.195,71.68,8591.0
2023-05-22,71.68,71.73,71.325,71.73,3699.0
2023-05-23,71.87,72.295,71.76,71.8,5194.0
2023-05-24,71.365,71.53,71.075,71.355,3224.0
2023-05-25,71.245,71.74,70.085,71.54,12946.0
2023-05-26,72.105,73.79,72.105,72.245,10107.0
2023-05-29,73.295,74.265,73.075,73.075,13418.0
2023-05-30,73.73,73.73,72.975,73.485,2533.0
2023-05-31,73.74,73.79,73.365,73.445,4164.0
2023-06-01,73.265,73.265,72.8,73.015,5142.0
2023-06-02,73.49,74.105,73.235,73.285,2714.0
2023-06-05,73.295,74.465,73.295,74.465,10745.0
2023-06-06,74.215,74.375,73.79,73.91,7147.0
2023-06-07,73.94,74.275,73.79,73.79,44206.0
2023-06-08,73.78,74.275,73.315,73.465,6774.0
2023-06-09,73.79,73.96,73.62,73.88,4349.0
2023-06-13,74.085,74.77,74.085,74.66,4980.0
2023-06-14,75.275,75.505,74.96,75.305,7497.0
2023-06-15,75.505,75.77,75.055,75.075,6479.0
2023-06-16,75.075,75.255,74.67,74.86,4925.0
2023-06-19,74.86,75.73,74.68,75.515,5208.0
2023-06-20,74.74,75.225,74.405,75.02,6788.0
2023-06-21,74.75,75.505,74.69,74.92,4543.0
2023-06-22,74.235,75.185,73.91,74.225,3222.0
2023-06-23,74.225,74.325,73.91,74.185,2425.0
2023-06-26,73.99,74.075,73.85,73.9,4499.0
2023-06-27,74.0,74.115,72.995,73.055,9307.0
2023-06-28,74.155,75.275,74.055,74.91,7668.0
2023-06-29,75.365,76.15,75.365,75.555,6575.0
2023-06-30,75.945,76.005,75.605,75.825,4479.0
2023-07-03,76.48,76.9,75.915,76.59,8085.0
2023-07-04,76.52,76.52,75.775,76.115,2937.0
2023-07-05,76.105,76.105,75.375,75.755,4231.0
2023-07-06,75.17,75.705,74.3,74.35,5852.0
2023-07-07,74.35,75.16,73.695,73.715,3374.0
2023-07-10,73.675,74.66,73.665,73.895,6287.0
2023-07-11,75.12,76.265,75.11,75.405,3455.0
2023-07-12,75.415,75.535,74.99,75.405,5420.0
2023-07-13,76.165,76.175,74.49,75.565,2829.0
2023-07-14,75.565,75.565,74.8,74.99,3400.0
2023-07-17,74.99,75.09,74.68,75.03,5888.0
2023-07-18,75.445,75.835,75.385,75.565,5799.0
2023-07-19,76.265,77.07,76.265,77.04,7861.0
2023-07-20,77.04,77.07,75.985,76.155,5594.0
2023-07-21,75.275,75.965,74.95,75.245,5222.0
2023-07-24,75.2,76.155,75.2,75.475,10240.0
2023-07-25,75.545,75.665,75.21,75.445,4751.0
2023-07-26,75.445,75.855,75.245,75.325,6470.0
2023-07-27,75.635,75.745,75.415,75.565,3004.0
2023-07-28,75.755,76.75,75.755,76.74,5451.0
2023-07-31,76.75,77.15,76.025,76.42,4714.0
2023-08-01,76.66,76.85,76.185,76.65,8202.0
2023-08-02,76.165,76.175,75.765,75.785,3652.0
2023-08-03,75.585,75.585,75.07,75.07,6803.0
2023-08-04,74.67,74.97,74.41,74.71,4501.0
2023-08-07,74.73,74.86,74.27,74.67,5050.0
2023-08-08,74.67,74.82,74.35,74.66,5936.0
2023-08-09,74.19,74.68,73.715,73.955,9847.0
2023-08-10,73.885,74.18,73.575,74.13,3527.0
2023-08-11,74.12,74.12,73.725,73.855,4610.0
2023-08-14,73.835,73.835,72.71,73.105,9714.0
2023-08-15,73.355,73.725,73.215,73.285,4482.0
2023-08-16,73.195,73.195,72.74,72.88,7535.0
2023-08-17,72.63,73.035,71.99,72.79,6223.0
2023-08-18,71.385,71.565,71.225,71.315,6635.0
2023-08-21,71.285,71.415,71.055,71.135,3990.0
2023-08-22,71.045,71.045,70.855,70.935,5237.0
2023-08-23,71.135,71.345,70.905,71.345,4282.0
2023-08-24,71.685,72.2,71.685,71.98,5162.0
2023-08-25,71.96,71.96,71.045,71.045,8684.0
2023-08-28,71.475,71.98,71.475,71.86,9635.0
2023-08-29,71.87,72.67,71.87,72.28,1996.0
2023-08-30,72.68,73.555,72.68,72.73,6080.0
2023-08-31,72.78,73.565,72.78,73.325,4051.0
2023-09-01,73.665,73.795,73.235,73.675,8909.0
2023-09-04,73.675,74.12,73.595,73.715,2742.0
2023-09-05,73.925,74.51,73.775,74.44,4622.0
2023-09-06,74.44,74.44,73.775,73.795,3413.0
2023-09-07,73.745,73.775,73.305,73.305,4955.0
2023-09-08,72.68,72.68,72.02,72.04,4003.0
2023-09-11,71.685,71.715,71.085,71.195,5880.0
2023-09-12,71.325,71.765,71.155,71.205,5648.0
2023-09-13,70.905,70.905,70.5,70.59,4232.0
2023-09-14,70.845,70.845,70.25,70.69,4004.0
2023-09-15,70.865,71.675,70.705,70.705,6605.0
2023-09-18,70.29,70.705,70.17,70.18,5564.0
2023-09-19,70.28,70.35,69.98,70.03,5170.0
2023-09-20,70.03,70.28,69.325,70.28,5154.0
2023-09-21,69.57,69.57,68.665,68.805,4343.0
2023-09-22,67.7,67.93,67.59,67.82,6264.0
2023-09-25,67.82,68.625,67.57,67.9,5564.0
2023-09-26,68.945,68.945,67.295,67.5,5236.0
2023-09-27,66.995,67.295,66.815,67.185,7639.0
2023-09-28,67.7,68.26,67.36,67.54,7814.0
2023-09-29,67.75,68.555,67.51,67.51,5494.0
2023-10-02,68.17,69.185,68.17,68.695,1126.0
2023-10-03,68.675,68.685,67.83,68.14,2281.0
2023-10-04,67.53,67.67,67.165,67.305,3591.0
2023-10-05,67.35,67.63,67.235,67.285,4719.0
2023-10-06,67.205,67.36,66.925,67.205,3629.0
2023-10-09,67.225,67.56,67.225,67.37,5807.0
2023-10-10,67.6,67.6,66.825,67.48,6074.0
2023-10-11,67.7,68.19,67.7,68.15,5627.0
2023-10-12,68.2,68.875,68.1,68.645,4463.0
2023-10-13,68.475,69.085,68.475,68.765,5816.0
2023-10-16,68.695,68.695,67.54,67.72,2369.0
2023-10-17,68.18,68.825,67.72,67.78,6098.0
2023-10-18,68.04,68.19,67.76,67.85,3492.0
2023-10-19,66.795,67.57,66.625,66.915,8483.0
2023-10-20,66.695,66.695,65.67,65.81,9953.0
2023-10-23,65.15,65.72,64.505,65.07,14430.0
2023-10-24,65.12,65.12,63.87,64.195,4605.0
2023-10-25,65.15,65.15,64.055,64.135,6267.0
2023-10-26,63.72,64.215,63.36,63.36,6179.0
2023-10-27,63.35,63.68,63.07,63.1,4307.0
2023-10-30,62.765,63.17,62.475,63.17,4826.0
2023-10-31,62.555,63.17,61.735,62.345,5920.0
2023-11-01,63.04,63.68,63.04,63.15,6197.0
2023-11-02,63.22,63.56,62.86,62.9,9415.0
2023-11-03,63.68,64.695,63.68,64.295,1514.0
2023-11-06,64.425,66.12,64.425,64.835,4200.0
2023-11-07,65.27,65.53,64.825,65.3,3361.0
2023-11-08,65.3,65.54,65.18,65.23,2163.0
2023-11-09,65.21,65.66,65.21,65.47,4649.0
2023-11-10,65.62,65.7,65.48,65.6,1558.0
2023-11-13,66.12,66.255,65.95,66.04,4004.0
2023-11-14,66.1,66.195,65.8,66.07,4891.0
2023-11-15,66.945,67.95,66.945,67.77,9217.0
2023-11-16,67.74,68.475,67.74,67.97,3632.0
2023-11-17,68.38,68.43,67.7,67.83,4101.0
2023-11-20,67.85,68.505,67.8,67.81,2465.0
2023-11-21,68.1,68.625,68.1,68.625,4956.0
2023-11-22,68.625,68.695,68.29,68.525,5434.0
2023-11-23,68.685,68.825,68.625,68.745,1967.0
2023-11-24,68.645,69.185,68.35,68.605,3566.0
2023-11-27,68.605,69.195,68.29,68.32,4602.0
2023-11-28,68.515,68.515,67.93,67.93,3821.0
2023-11-29,67.8,68.14,67.5,68.14,4090.0
2023-11-30,69.185,69.525,68.795,68.815,10978.0
2023-12-01,68.935,69.69,68.605,68.765,3718.0
2023-12-04,68.785,69.345,68.785,69.165,2408.0
2023-12-05,69.155,69.365,68.865,69.185,4711.0
2023-12-06,69.185,69.57,69.155,69.195,4430.0
2023-12-07,69.69,69.69,69.195,69.59,3165.0
2023-12-08,69.62,69.62,69.075,69.125,3337.0
2023-12-11,69.7,70.68,69.69,69.96,3160.0
2023-12-12,70.68,70.945,69.96,70.58,4041.0
2023-12-13,70.835,71.685,70.835,70.965,5773.0
2023-12-14,71.235,71.675,70.955,71.075,9777.0
2023-12-15,71.805,72.77,71.805,72.68,14059.0
2023-12-18,72.78,73.265,72.34,72.48,9226.0
2023-12-19,72.38,72.47,71.645,72.22,7247.0
2023-12-20,72.975,73.265,72.89,73.095,7745.0
2023-12-21,72.07,73.005,72.07,72.58,6709.0
2023-12-22,72.83,73.495,72.53,72.67,2850.0
2023-12-27,72.975,73.665,72.975,73.275,2985.0
2023-12-28,73.275,73.675,73.265,73.675,2586.0
2023-12-29,74.41,74.41,73.395,73.395,1639.0
2024-01-02,73.695,74.56,72.995,73.125,2613.0
2024-01-03,72.62,72.62,72.18,72.18,3384.0
2024-01-04,71.685,71.815,70.33,70.33,4595.0
2024-01-05,70.34,70.59,70.34,70.49,1214.0
2024-01-08,70.49,70.55,70.38,70.49,2333.0
2024-01-09,71.495,71.86,71.495,71.615,4903.0
2024-01-10,71.675,72.17,71.675,71.795,2594.0
2024-01-11,72.18,72.67,72.18,72.37,3259.0
2024-01-12,72.67,73.155,72.34,72.44,1673.0
2024-01-15,72.68,73.145,72.46,72.84,5593.0
2024-01-16,72.83,73.115,72.47,72.68,4229.0
2024-01-17,72.62,72.76,72.37,72.38,2297.0
2024-01-18,71.785,72.52,71.675,71.675,2540.0
2024-01-19,72.41,72.73,72.34,72.37,4788.0
2024-01-22,72.95,73.315,72.83,73.215,5654.0
2024-01-23,74.065,74.065,73.725,73.725,5439.0
2024-01-24,73.975,74.54,73.975,74.37,4791.0
2024-01-25,74.075,74.38,74.075,74.33,7557.0
2024-01-29,74.37,74.55,73.995,74.035,5083.0
2024-01-30,73.825,74.77,73.825,74.47,4038.0
2024-01-31,74.41,74.41,73.935,74.09,7323.0
2024-02-01,73.265,73.475,72.21,73.375,5283.0
2024-02-02,73.675,74.24,73.675,73.755,3126.0
2024-02-05,73.855,74.42,73.775,74.015,6766.0
2024-02-06,73.745,73.825,73.075,73.075,6248.0
2024-02-07,73.655,73.675,73.295,73.535,6490.0
2024-02-08,73.575,73.995,73.575,73.975,7637.0
2024-02-09,74.1,74.89,74.1,74.74,9105.0
2024-02-12,74.96,75.345,74.84,75.315,12033.0
2024-02-13,75.265,75.305,74.97,75.09,2511.0
2024-02-14,74.32,74.96,73.575,73.585,8645.0
2024-02-15,74.73,75.465,74.73,75.08,7379.0
2024-02-16,75.465,75.495,75.14,75.345,3464.0
2024-02-19,74.88,75.415,74.68,74.95,9400.0
2024-02-20,75.465,75.465,74.76,75.1,3847.0
2024-02-21,75.01,75.425,74.38,74.38,6662.0
2024-02-22,74.97,75.1,74.59,74.96,3985.0
2024-02-23,74.96,75.645,74.96,75.345,6837.0
2024-02-26,75.225,75.345,74.45,75.1,6725.0
2024-02-27,75.665,76.055,75.435,76.025,4188.0
2024-02-28,76.285,76.46,76.135,76.345,7154.0
2024-02-29,76.165,76.46,76.025,76.245,5962.0
2024-03-01,76.6,77.14,76.6,77.12,8358.0
2024-03-04,77.35,77.855,77.35,77.755,5699.0
2024-03-05,77.765,77.845,77.34,77.555,2914.0
2024-03-06,77.02,77.11,76.74,77.01,4290.0
2024-03-07,77.17,77.48,76.73,76.75,8257.0
2024-03-08,77.775,77.995,77.505,77.845,11916.0
2024-03-11,77.16,77.39,76.85,76.85,5822.0
2024-03-12,76.85,77.0,76.67,76.86,6180.0
2024-03-13,77.645,77.645,76.84,76.98,2258.0
2024-03-14,76.82,76.86,76.295,76.57,1798.0
2024-03-15,75.865,76.58,75.865,76.155,4200.0
2024-03-18,76.41,76.67,76.195,76.67,5873.0
2024-03-19,76.66,76.67,76.215,76.56,4803.0
2024-03-20,76.56,77.02,76.56,76.67,2360.0
2024-03-21,77.15,77.36,76.72,76.72,7024.0
2024-03-22,77.3,78.255,77.3,78.095,8221.0
2024-03-25,78.095,78.65,77.775,77.885,5357.0
2024-03-26,77.875,78.455,77.11,77.665,3707.0
2024-03-27,77.605,77.955,77.495,77.735,3291.0
2024-03-28,77.775,78.245,77.775,77.955,2886.0
2024-04-02,78.65,78.65,77.4,77.485,4367.0
2024-04-03,76.73,77.04,76.335,76.41,7807.0
2024-04-04,76.315,76.355,76.175,76.195,3765.0
2024-04-05,75.17,75.865,74.72,74.89,5848.0
2024-04-08,74.98,75.515,74.68,74.73,6045.0
2024-04-09,74.79,75.19,74.79,75.19,4699.0
2024-04-10,75.19,75.735,75.19,75.505,5371.0
2024-04-11,75.305,75.395,75.03,75.355,9974.0
2024-04-12,75.365,75.565,75.335,75.345,6234.0
2024-04-15,74.8,75.475,74.57,74.62,5214.0
2024-04-16,73.855,74.13,71.705,73.705,13988.0
2024-04-17,73.925,73.925,73.355,73.575,4382.0
2024-04-18,72.95,73.285,72.76,73.285,4280.0
2024-04-19,72.68,72.68,71.575,72.08,12786.0
2024-04-22,71.695,73.015,71.695,72.31,10819.0
2024-04-23,72.31,72.69,71.92,72.12,11178.0
2024-04-24,72.14,73.275,72.14,72.995,1655.0
2024-04-26,72.26,72.32,71.83,72.04,12872.0
2024-04-29,72.985,73.295,72.9,73.075,3473.0
2024-04-30,73.575,73.675,73.475,73.635,3267.0
2024-05-01,73.125,73.675,73.095,73.405,3209.0
2024-05-02,73.525,73.525,73.075,73.185,2877.0
2024-05-03,73.365,73.395,73.185,73.185,2904.0
2024-05-06,73.675,74.13,73.495,73.565,2579.0
2024-05-07,74.055,74.44,73.685,74.4,5670.0
2024-05-08,74.52,74.94,74.52,74.7,4026.0
2024-05-09,74.66,75.13,74.66,74.93,2689.0
2024-05-10,74.67,75.275,74.67,75.03,3228.0
2024-05-13,75.12,75.15,74.85,75.02,4232.0
2024-05-14,74.87,74.87,74.36,74.45,3756.0
2024-05-15,74.83,75.02,74.51,74.52,5268.0
2024-05-16,74.94,75.285,74.94,75.285,8779.0
2024-05-17,74.67,74.73,74.45,74.69,1876.0
2024-05-20,74.57,74.6,74.17,74.27,7631.0
2024-05-21,74.54,74.78,74.32,74.37,5229.0
2024-05-22,74.48,74.67,74.12,74.12,3568.0
2024-05-23,74.65,75.08,74.65,75.01,5125.0
2024-05-24,75.01,75.01,74.13,74.32,2739.0
2024-05-27,74.65,74.65,74.075,74.36,5256.0
2024-05-28,74.36,74.57,74.075,74.44,11290.0
2024-05-29,74.27,74.27,73.505,73.505,5955.0
2024-05-30,72.92,72.92,72.53,72.69,5568.0
2024-05-31,72.64,72.965,72.58,72.67,21667.0
2024-06-03,73.025,73.875,73.025,73.565,3845.0
2024-06-04,73.515,73.515,72.16,73.025,1964.0
2024-06-05,73.025,73.025,72.73,72.85,5809.0
2024-06-06,73.725,73.765,73.395,73.575,4448.0
2024-06-07,73.355,73.565,73.315,73.485,3949.0
2024-06-11,73.175,73.475,73.055,73.085,3949.0
2024-06-12,72.69,72.975,72.69,72.76,4081.0
2024-06-13,73.275,73.425,73.195,73.225,4578.0
2024-06-14,72.9,73.065,72.81,73.065,5282.0
2024-06-17,72.34,72.41,72.09,72.38,4177.0
2024-06-18,72.61,72.88,72.47,72.57,7427.0
2024-06-19,72.59,73.345,72.16,72.57,8232.0
2024-06-20,72.41,72.73,72.1,72.42,3947.0
2024-06-21,73.185,73.185,72.03,72.11,6621.0
2024-06-24,71.685,72.18,71.445,71.96,8089.0
2024-06-25,71.88,71.98,71.635,71.87,4000.0
2024-06-26,71.87,72.11,71.245,71.305,8294.0
2024-06-27,70.915,71.485,70.685,71.265,2955.0
2024-06-28,71.695,72.325,71.385,72.315,5999.0
2024-07-01,71.615,72.535,70.98,72.135,5731.0
2024-07-02,71.565,72.125,70.77,71.495,4533.0
2024-07-03,71.735,72.375,71.735,71.885,3625.0
2024-07-04,71.935,72.105,71.835,72.045,3507.0
2024-07-05,72.335,72.335,71.885,72.055,6192.0
2024-07-08,71.835,72.425,71.695,71.805,3645.0
2024-07-09,72.315,72.425,72.175,72.425,5126.0
2024-07-10,71.715,71.805,70.84,71.695,4255.0
2024-07-11,72.275,72.395,72.125,72.175,5215.0
2024-07-12,72.775,73.83,72.735,73.56,12477.0
2024-07-15,74.41,74.81,74.13,74.14,5399.0
2024-07-16,74.33,74.76,74.31,74.55,4862.0
2024-07-17,75.28,75.725,75.18,75.455,11053.0
2024-07-18,74.83,74.83,74.01,74.01,5012.0
2024-07-19,73.23,73.98,73.185,73.23,5786.0
2024-07-22,73.28,73.77,72.655,72.795,6393.0
2024-07-23,74.26,74.36,74.08,74.14,5756.0
2024-07-24,74.15,74.62,74.15,74.43,6276.0
2024-07-25,72.835,73.37,72.835,72.995,6538.0
2024-07-26,73.28,73.33,72.855,73.065,4262.0
2024-07-29,73.8,74.33,73.73,73.99,4433.0
2024-07-30,73.43,73.43,72.545,72.775,3073.0
2024-07-31,73.33,74.53,73.155,74.43,6188.0
2024-08-01,74.66,74.68,73.91,74.21,7945.0
2024-08-02,72.535,72.535,71.02,71.02,15308.0
2024-08-05,69.84,69.84,66.32,67.675,10978.0
2024-08-06,67.675,70.09,67.675,68.93,8439.0
2024-08-07,69.59,69.68,68.515,69.49,6475.0
2024-08-08,70.72,70.72,67.985,68.095,3405.0
2024-08-09,69.31,69.93,68.705,68.855,3677.0
2024-08-12,69.35,69.41,69.06,69.16,3040.0
2024-08-13,69.25,69.33,68.855,69.33,3743.0
2024-08-14,69.34,70.26,69.34,69.88,3071.0
2024-08-15,69.79,70.24,69.78,69.81,4041.0
2024-08-16,70.84,71.255,70.59,71.115,6572.0
2024-08-19,70.81,70.81,69.88,70.75,3757.0
2024-08-20,70.82,71.275,70.82,71.175,1969.0
2024-08-21,70.58,71.01,70.58,70.74,2885.0
2024-08-22,71.335,71.555,71.235,71.375,3323.0
2024-08-23,71.115,71.455,70.5,71.255,2549.0
2024-08-26,71.04,71.265,70.92,71.075,4382.0
2024-08-27,71.075,71.255,70.71,70.76,4498.0
2024-08-28,70.77,70.9,70.56,70.78,7972.0
2024-08-29,69.83,70.59,69.83,70.41,5042.0
2024-08-30,69.35,71.055,69.35,70.8,5013.0
2024-09-02,70.84,71.375,70.84,70.96,3493.0
2024-09-03,69.84,71.045,69.84,71.02,3219.0
2024-09-04,69.34,69.56,68.835,68.845,4080.0
2024-09-05,68.845,68.92,68.495,68.545,4602.0
2024-09-06,68.375,68.545,67.975,68.095,2667.0
2024-09-09,67.245,67.985,66.46,67.895,4682.0
2024-09-10,68.525,69.1,67.955,68.065,1945.0
2024-09-11,68.325,68.545,67.855,67.855,4551.0
2024-09-12,69.17,69.29,68.845,69.23,10715.0
2024-09-13,69.04,69.51,69.04,69.41,3686.0
2024-09-16,69.78,70.21,69.39,69.89,5539.0
2024-09-17,69.94,70.07,69.39,69.72,3026.0
2024-09-18,70.03,70.33,69.05,70.01,18262.0
2024-09-19,70.09,70.86,70.09,70.24,9543.0
2024-09-20,71.03,72.175,70.02,70.89,5668.0
2024-09-23,70.89,71.325,70.71,70.81,4896.0
2024-09-24,70.81,71.305,69.96,70.48,2765.0
2024-09-25,70.23,71.155,70.23,70.99,4536.0
2024-09-26,70.83,71.735,69.99,71.155,8616.0
2024-09-27,72.465,73.27,71.535,72.025,5325.0
2024-09-30,72.055,72.795,71.815,72.135,2827.0
2024-10-01,71.825,72.065,70.84,71.775,5302.0
2024-10-02,71.365,71.685,70.92,70.95,3260.0
2024-10-03,71.775,72.255,70.72,71.455,1312.0
2024-10-04,71.425,72.225,70.51,71.805,11012.0
2024-10-07,72.755,73.72,72.055,72.805,3837.0
2024-10-08,72.075,73.82,72.075,72.895,2181.0
2024-10-09,72.835,73.42,72.445,72.555,3252.0
2024-10-10,72.555,73.86,72.405,73.155,5063.0
2024-10-11,72.735,73.37,72.285,73.055,3275.0
2024-10-14,73.87,74.06,73.64,73.78,2907.0
2024-10-15,74.47,74.59,74.21,74.5,5236.0
2024-10-16,73.44,74.06,72.835,72.835,3672.0
2024-10-17,73.26,73.51,72.885,72.955,3326.0
2024-10-18,72.935,73.65,72.735,72.825,4435.0
2024-10-21,73.38,73.83,73.37,73.41,5442.0
2024-10-22,73.32,73.33,72.465,72.465,4918.0
2024-10-23,72.455,73.065,72.105,72.235,4051.0
2024-10-24,72.245,72.755,72.145,72.205,4879.0
2024-10-25,72.465,72.965,71.845,71.845,6640.0
2024-10-28,72.535,73.8,72.535,73.62,6243.0
2024-10-29,74.03,74.79,74.03,74.27,8529.0
2024-10-30,73.75,75.12,73.75,74.96,3679.0
2024-10-31,74.96,74.96,74.29,74.54,4287.0
2024-11-01,73.3,73.63,72.885,73.065,2884.0
2024-11-04,73.075,74.3,73.075,73.085,5169.0
2024-11-05,73.83,74.66,72.875,74.15,3868.0
2024-11-06,74.3,76.325,74.3,75.23,5725.0
2024-11-07,76.325,76.805,75.915,76.005,5686.0
2024-11-08,76.465,76.535,76.315,76.325,4962.0
2024-11-11,76.555,77.315,76.505,76.685,8731.0
2024-11-12,76.695,77.525,76.695,77.095,2296.0
2024-11-13,76.455,76.775,74.83,74.83,5450.0
2024-11-14,75.825,76.915,75.825,76.025,4146.0
2024-11-15,76.025,76.725,75.695,75.695,1782.0
2024-11-18,75.33,75.595,74.83,75.08,2513.0
2024-11-19,74.97,75.615,74.95,75.25,5456.0
2024-11-20,74.84,75.895,74.82,75.24,3080.0
2024-11-21,75.455,75.455,74.88,75.13,4712.0
2024-11-22,75.825,76.745,75.825,76.285,3834.0
2024-11-25,77.055,77.64,77.055,77.565,13907.0
2024-11-26,77.77,78.21,77.445,77.495,6082.0
2024-11-27,76.665,78.2,76.655,77.265,3120.0
2024-11-28,76.645,77.025,76.295,76.525,5417.0
2024-11-29,76.425,77.215,76.325,76.635,3127.0
2024-12-02,76.625,77.375,76.625,77.065,4929.0
2024-12-03,77.405,78.02,77.375,78.02,4064.0
2024-12-04,77.82,78.66,77.555,78.08,5278.0
2024-12-05,78.82,79.5,78.09,78.64,3011.0
2024-12-06,78.53,78.91,78.16,78.41,5991.0
2024-12-09,79.18,79.72,79.17,79.51,5437.0
2024-12-10,79.61,80.605,78.7,80.065,3043.0
2024-12-11,80.055,80.055,78.48,79.2,7778.0
2024-12-12,79.21,80.055,79.07,79.23,3049.0
2024-12-13,80.015,80.035,79.14,79.15,2052.0
2024-12-16,79.0,79.21,78.83,78.84,5172.0
2024-12-17,79.31,79.31,78.68,79.18,3675.0
2024-12-18,79.37,79.975,78.06,79.04,5739.0
2024-12-19,78.9,79.1,78.03,78.77,5001.0
2024-12-20,78.69,78.81,77.415,77.455,3392.0
2024-12-23,78.22,79.24,78.05,78.05,1798.0
2024-12-24,78.93,79.34,78.93,79.0,1714.0
2024-12-27,79.42,81.305,79.33,81.305,4501.0
2024-12-30,80.505,80.625,79.795,79.955,3100.0
2024-12-31,79.55,79.58,79.32,79.57,1659.0
2025-01-02,79.57,80.185,79.32,79.52,3235.0
2025-01-03,79.35,79.56,79.19,79.26,1133.0
2025-01-06,80.065,80.795,80.065,80.375,4620.0
2025-01-07,80.875,81.645,80.595,80.965,5644.0
2025-01-08,81.005,81.305,80.715,81.305,4083.0
2025-01-09,81.295,81.295,80.365,80.635,2904.0
2025-01-10,81.295,81.295,80.325,80.535,3992.0
2025-01-13,80.615,80.685,79.45,79.67,5565.0
2025-01-14,79.815,79.845,79.02,79.13,5711.0
2025-01-15,79.72,79.925,79.16,79.19,2516.0
2025-01-16,79.815,80.845,79.815,80.655,2417.0
2025-01-17,80.915,81.805,80.915,81.545,24263.0
2025-01-20,81.915,82.585,81.915,82.41,4019.0
2025-01-21,82.82,83.3,82.48,82.75,5643.0
2025-01-22,83.21,84.335,83.21,84.335,7569.0
2025-01-23,84.345,84.345,83.98,84.11,6997.0
2025-01-24,84.305,84.575,84.01,84.01,5901.0
2025-01-28,82.64,83.29,82.05,83.17,4497.0
2025-01-29,83.17,83.61,82.49,83.12,6349.0
2025-01-30,83.1,83.4,82.54,83.19,5596.0
2025-01-31,83.38,84.09,83.31,83.31,8572.0
2025-02-03,83.41,83.42,80.565,80.565,10259.0
2025-02-04,82.25,83.32,82.16,82.17,3096.0
2025-02-05,82.16,83.21,81.495,83.21,10650.0
2025-02-06,83.21,84.0,82.7,83.92,32631.0
2025-02-07,84.285,84.285,83.46,83.49,5520.0
2025-02-10,83.49,83.68,82.97,83.65,3077.0
2025-02-11,83.81,84.11,83.75,83.84,3937.0
2025-02-12,84.285,84.285,82.94,83.21,3693.0
2025-02-13,83.21,83.49,83.07,83.49,3097.0
2025-02-14,83.49,83.81,82.75,82.89,1919.0
2025-02-17,82.15,82.55,81.825,82.31,2744.0
2025-02-18,81.815,82.92,81.815,82.19,3044.0
2025-02-19,82.82,83.76,82.81,83.41,4751.0
2025-02-20,83.39,83.39,82.6,82.6,4627.0
2025-02-21,82.63,82.63,81.835,82.19,6145.0
2025-02-24,82.18,82.18,81.045,81.345,3750.0
2025-02-25,80.885,81.155,80.565,80.715,3013.0
2025-02-26,80.715,81.075,80.465,80.815,6172.0
2025-02-27,81.315,81.815,81.205,81.515,5422.0
2025-02-28,80.205,80.665,79.42,79.62,7419.0
2025-03-03,79.42,80.565,79.42,79.805,5080.0
2025-03-04,79.74,79.74,78.07,78.46,3035.0
2025-03-05,77.83,78.52,77.525,77.82,4068.0
2025-03-06,78.17,78.725,77.93,78.48,4118.0
2025-03-07,78.31,78.31,76.695,76.695,5690.0
2025-03-10,77.81,78.66,77.515,78.18,3439.0
2025-03-11,76.315,76.875,75.725,76.485,2850.0
2025-03-12,75.815,76.085,75.18,75.905,5446.0
2025-03-13,75.34,76.145,75.22,75.27,5702.0
2025-03-14,75.27,75.755,75.17,75.545,1615.0
2025-03-17,75.965,76.805,75.865,76.225,6472.0
2025-03-18,76.825,77.245,76.515,76.645,3241.0
2025-03-19,76.225,77.245,76.225,76.725,4680.0
2025-03-20,77.325,77.95,77.245,77.82,11359.0
2025-03-21,78.06,78.11,76.845,76.845,9327.0
2025-03-24,76.885,77.115,76.515,76.525,3782.0
2025-03-25,77.015,77.345,76.815,76.825,3964.0
2025-03-26,77.015,77.175,75.835,75.835,3177.0
2025-03-27,75.815,76.015,75.33,75.605,1549.0
2025-03-28,75.32,75.32,74.5,74.73,7363.0
2025-03-31,73.39,73.39,70.84,70.84,2212.0
2025-04-01,71.545,72.475,71.545,71.545,4034.0
2025-04-02,71.545,72.125,71.545,72.045,2959.0
2025-04-03,70.84,70.93,69.44,70.83,4289.0
2025-04-04,68.845,68.845,66.31,67.905,7321.0
2025-04-07,64.75,64.85,63.325,63.425,10811.0
2025-04-08,63.375,66.985,63.375,65.61,11805.0
2025-04-09,64.155,64.83,62.865,62.915,18177.0
2025-04-10,68.855,70.89,68.415,68.515,16580.0
2025-04-11,65.69,67.365,65.35,67.365,5928.0
2025-04-14,67.685,67.685,66.845,66.925,3875.0
2025-04-15,66.795,66.945,66.33,66.55,3989.0
2025-04-16,66.845,66.855,65.75,65.85,7854.0
2025-04-17,65.46,66.17,65.45,66.17,4380.0
2025-04-22,64.405,64.65,64.055,64.52,9763.0
2025-04-23,65.72,67.595,65.72,66.54,4124.0
2025-04-24,67.695,67.935,67.245,67.485,20127.0
2025-04-28,68.245,69.56,68.245,68.845,10552.0
2025-04-29,69.34,69.75,69.18,69.5,6628.0
2025-04-30,69.94,70.11,69.42,69.61,3201.0
2025-05-01,70.07,70.29,69.62,70.2,3159.0
2025-05-02,70.2,71.205,70.14,71.125,4066.0
2025-05-05,71.835,71.835,70.8,70.84,3927.0
2025-05-06,71.325,71.465,71.02,71.045,3067.0
2025-05-07,71.455,71.455,70.53,70.54,3567.0
2025-05-08,71.325,72.105,71.325,71.665,6335.0
2025-05-09,72.835,73.34,72.835,73.28,3294.0
2025-05-12,73.88,74.64,73.82,74.49,6642.0
2025-05-13,75.33,76.815,75.33,75.685,8462.0
2025-05-14,75.825,77.175,75.545,76.095,7642.0
2025-05-15,77.165,77.165,76.245,76.435,5911.0
2025-05-16,76.715,76.935,76.495,76.495,9864.0
2025-05-19,77.175,77.365,76.495,76.655,6337.0
2025-05-20,77.495,77.495,76.725,76.855,3920.0
2025-05-21,77.325,77.74,76.945,76.945,4172.0
2025-05-22,76.275,76.415,75.885,76.105,6931.0
2025-05-23,76.415,76.715,76.415,76.445,4104.0
2025-05-26,76.105,76.115,75.685,75.885,6858.0
2025-05-27,75.865,76.585,75.675,76.225,80433.0
2025-05-28,77.105,77.575,76.965,77.085,9382.0
2025-05-29,77.66,78.7,77.66,78.67,15244.0
2025-05-30,78.68,78.68,76.285,77.235,4861.0
2025-06-02,76.305,76.375,75.29,75.29,6520.0
2025-06-03,76.155,76.275,75.525,75.835,2475.0
2025-06-04,76.325,76.815,75.945,76.505,4999.0
2025-06-05,76.305,76.825,76.305,76.575,2345.0
2025-06-06,76.305,76.435,76.095,76.425,1624.0
2025-06-10,76.875,77.91,76.795,77.325,5638.0
2025-06-11,78.32,78.32,77.285,77.315,5360.0
2025-06-12,77.61,77.8,77.335,77.335,4018.0
2025-06-13,77.305,77.315,75.845,76.385,3227.0
2025-06-16,76.665,77.195,76.435,76.735,8912.0
2025-06-17,76.925,77.315,76.325,77.035,6552.0
2025-06-18,76.735,77.055,76.435,77.055,3785.0
2025-06-19,76.675,76.975,76.285,76.845,4694.0
2025-06-20,77.045,77.045,76.295,76.745,2841.0
2025-06-23,76.275,77.045,76.185,76.765,6444.0
2025-06-24,77.055,77.81,76.825,77.61,7190.0
2025-06-25,78.03,78.31,77.67,77.68,6373.0
2025-06-26,77.69,78.71,77.525,78.49,7231.0
2025-06-27,78.77,79.7,78.77,79.7,4520.0
2025-06-30,80.53,81.49,79.6,80.23,4578.0
2025-07-01,80.0,81.13,79.18,79.75,4856.0
2025-07-02,79.89,80.5,79.25,79.7,2545.0
2025-07-03,79.92,81.36,79.92,80.82,5905.0
2025-07-04,80.85,81.93,80.85,81.29,4247.0
2025-07-07,81.29,81.29,81.0,81.2,3113.0
2025-07-08,80.38,80.76,79.76,80.55,5838.0
2025-07-09,80.6,81.17,80.49,80.58,2383.0
2025-07-10,81.2,81.99,81.01,81.01,4020.0
2025-07-11,81.5,81.71,81.01,81.09,4864.0
2025-07-14,80.41,80.7,79.61,80.4,5064.0
2025-07-15,81.13,81.35,80.72,81.02,2387.0
2025-07-16,81.01,81.39,80.41,80.42,3680.0
2025-07-17,81.5,82.93,81.5,81.83,3892.0
2025-07-18,83.0,83.99,82.76,83.02,5088.0
2025-07-21,83.45,83.45,82.7,83.25,4570.0
2025-07-22,82.8,83.17,82.03,82.21,3195.0
2025-07-23,82.0,83.84,82.0,83.26,3016.0
2025-07-24,84.6,85.46,84.52,85.09,6782.0
2025-07-25,84.62,85.09,84.01,84.12,10187.0
2025-07-28,85.85,86.0,85.55,85.85,9434.0
2025-07-29,85.34,85.75,85.0,85.27,5721.0
2025-07-30,85.19,85.3,84.31,84.96,3096.0
2025-07-31,85.3,85.99,85.02,85.48,4736.0
2025-08-01,85.11,85.875,84.87,85.34,4917.0
2025-08-04,84.05,84.62,83.51,84.5,6956.0
2025-08-05,85.04,86.47,85.04,86.17,4435.0
2025-08-06,85.69,86.17,84.91,85.89,7776.0
2025-08-07,85.5,85.55,84.0,84.48,6407.0
2025-08-08,84.56,85.46,84.0,84.53,3978.0
2025-08-11,85.68,85.7,84.75,85.55,11416.0
2025-08-12,84.81,85.09,84.53,84.91,2962.0
2025-08-13,85.7,86.45,85.7,86.12,6991.0
2025-08-14,86.38,86.38,85.86,86.03,1993.0
2025-08-15,85.99,86.54,85.52,86.5,2957.0
2025-08-18,86.2,86.5,85.66,85.95,5803.0
2025-08-19,86.05,86.13,85.68,85.73,3684.0
2025-08-20,85.73,86.13,85.05,85.57,5007.0
2025-08-21,85.21,85.99,85.01,85.43,3547.0
2025-08-22,85.43,85.76,84.95,85.0,4779.0
2025-08-25,86.13,87.4,86.13,87.12,3802.0
2025-08-26,86.85,86.85,85.66,86.52,5799.0
2025-08-27,85.9,87.09,85.9,86.54,4746.0
2025-08-28,87.23,87.23,86.01,86.27,3610.0
2025-08-29,86.9,87.25,86.61,86.74,6154.0
2025-09-01,85.9,85.99,85.07,85.2,7056.0
2025-09-02,85.0,85.77,84.81,85.02,9211.0
2025-09-03,84.5,84.5,83.76,83.85,3322.0
2025-09-04,83.76,84.48,83.76,83.92,4203.0
2025-09-05,84.33,85.37,84.33,85.24,4187.0
2025-09-08,85.86,86.09,85.66,85.66,4697.0
2025-09-09,86.0,86.46,85.95,86.07,7097.0
2025-09-10,85.66,85.93,85.25,85.69,2735.0
2025-09-11,85.63,85.81,84.63,85.47,3075.0
2025-09-12,85.7,87.0,85.66,85.89,5702.0
2025-09-15,85.6,87.0,85.0,85.46,4121.0
2025-09-16,85.81,87.17,85.51,86.48,3502.0
2025-09-17,85.9,86.26,85.48,86.15,3545.0
2025-09-18,86.18,86.99,86.01,86.98,2225.0
2025-09-19,87.17,88.28,87.17,87.92,7984.0
2025-09-22,88.0,88.99,88.0,88.54,8434.0
2025-09-23,88.99,89.62,88.99,89.38,5412.0
2025-09-24,89.6,89.89,88.07,88.77,7848.0
2025-09-25,89.0,89.28,87.83,88.19,3403.0
2025-09-26,88.0,88.99,87.46,87.63,4732.0
2025-09-29,87.45,87.96,87.25,87.44,5652.0
2025-09-30,87.44,87.44,86.46,87.03,2892.0
2025-10-01,86.99,87.1,86.24,86.7,2907.0
2025-10-02,87.81,88.63,87.8,88.16,5358.0
2025-10-03,89.3,90.2,89.0,90.03,6766.0
2025-10-06,91.0,92.0,90.51,90.83,3875.0
2025-10-07,91.0,91.52,90.97,91.25,4485.0
2025-10-08,90.28,90.9,89.52,90.37,8467.0
2025-10-09,90.7,91.49,90.66,91.35,18406.0
2025-10-10,91.34,91.93,90.51,91.53,5308.0
2025-10-13,91.5,91.5,88.42,89.55,8163.0
2025-10-14,89.9,91.1,89.9,90.91,6230.0
2025-10-15,90.8,91.0,90.02,90.71,4855.0
2025-10-16,91.3,91.58,90.87,91.35,6312.0
2025-10-17,91.5,91.58,90.43,90.8,4397.0
2025-10-20,91.02,91.54,90.46,91.3,5799.0
2025-10-21,92.01,92.99,92.01,92.59,4576.0
2025-10-22,92.36,93.67,92.05,92.96,6663.0
2025-10-23,92.01,92.65,91.3,91.39,2979.0
2025-10-24,92.11,93.57,92.11,93.34,6261.0
2025-10-27,93.51,94.99,93.51,93.69,7704.0
2025-10-28,94.0,94.58,93.82,93.88,6844.0
2025-10-29,93.37,93.57,92.5,92.82,17997.0
2025-10-30,92.95,94.38,92.95,93.0,6567.0
2025-10-31,93.44,93.46,92.02,92.9,3283.0
2025-11-03,93.0,94.49,92.91,93.0,8209.0
2025-11-04,93.25,94.0,93.25,93.43,4079.0
2025-11-05,92.5,92.69,90.68,91.54,15893.0
2025-11-06,93.3,93.4,92.46,93.15,10689.0
2025-11-07,92.89,93.15,91.82,91.94,7978.0
2025-11-10,92.27,92.99,91.86,92.05,11176.0
2025-11-11,92.61,93.24,92.12,92.5,9229.0
2025-11-12,93.0,93.2,92.33,92.39,5335.0
2025-11-13,92.39,92.99,92.13,92.41,3452.0
2025-11-14,90.46,91.02,89.93,90.06,17363.0
2025-11-17,90.06,90.17,89.04,89.85,6560.0
2025-11-18,89.7,89.7,87.1,87.48,8110.0
2025-11-19,86.46,86.96,85.27,86.67,7151.0
2025-11-20,87.0,88.76,87.0,88.3,10429.0
2025-11-21,85.7,86.41,85.48,86.19,10709.0
2025-11-24,87.0,87.96,87.0,87.51,4900.0
2025-11-25,88.76,89.47,88.69,88.96,4332.0
2025-11-26,89.85,91.04,89.85,90.38,6211.0