Date,Open,High,Low,Close,Volume
2017-04-07,26.427932228687173,26.427932228687173,26.427932228687173,26.427932228687173,0.0
2017-04-10,26.448756956779764,26.448756956779764,26.448756956779764,26.448756956779764,0.0
2017-04-11,26.533643123878832,26.533643123878832,26.49135746646448,26.49135746646448,1907.0
2017-04-12,26.49135870147448,26.49135870147448,26.427932228687173,26.427932228687173,1070.0
2017-04-13,26.205934395217188,26.205934395217188,26.08436415197637,26.08436415197637,1648.0
2017-04-18,26.26904871094572,26.26904871094572,26.26904871094572,26.26904871094572,0.0
2017-04-19,26.459645739720028,26.46493043885113,26.459645739720028,26.46493043885113,404.0
2017-04-20,26.591785056641903,26.591785056641903,26.57592692686937,26.57592692686937,975.0
2017-04-21,26.76620871342148,26.771495428847064,26.739781185167047,26.739781185167043,3364.0
2017-04-24,26.82963530808406,26.82963530808406,26.82963530808406,26.82963530808406,410.0
2017-04-26,27.15733865612633,27.231336529954586,27.15733865612633,27.231336529954586,2948.0
2017-04-27,27.326485032411284,27.326485032411284,27.27362795294755,27.310626900426456,4370.0
2017-04-28,27.548472771951047,27.548472771951047,27.50618913379686,27.506189133796862,1350.0
2017-05-01,27.548476648858443,27.596047008658363,27.548476648858443,27.59076230925449,2972.0
2017-05-02,27.59076064706628,27.59076064706628,27.5431902901322,27.58547393168964,2223.0
2017-05-03,27.48504456631561,27.68589737963089,27.48504456631561,27.68589737963089,3544.0
2017-05-04,27.913181216749404,27.97660768606228,27.907894501470185,27.97660768606228,3305.0
2017-05-05,28.013603541701865,28.055889194112737,28.003032128599145,28.04003106631322,3292.0
2017-05-08,28.203886017473195,28.230313543089505,28.17217177695905,28.17217177695905,2573.0
2017-05-09,28.33052775721247,28.33052775721247,28.33052775721247,28.330527757212472,0.0
2017-05-10,28.478737458296383,28.478737458296383,28.415308975623123,28.415308975623127,6264.0
2017-05-11,28.716587939317176,28.721872637824024,28.647874760982575,28.6584461742872,3690.0
2017-05-12,28.54216396107897,28.54744865982964,28.41002431311101,28.410024313111,2150.0
2017-05-15,28.48930903847842,28.515736564934468,28.4840223234126,28.499878436028016,1591.0
2017-05-16,28.58973001246618,28.669014595831644,28.58973001246618,28.62144424907051,18544.0
2017-05-17,28.595020936509897,28.595020936509897,28.595020936509897,28.595020936509897,370.0
2017-05-18,27.966034645985303,27.981890758318944,27.966034645985303,27.966034645985296,915.0
2017-05-19,28.21974259262046,28.21974259262046,28.15102941185783,28.15102941185783,3905.0
2017-05-22,28.415308975623123,28.415308975623123,28.415308975623123,28.415308975623127,181.0
2017-05-23,28.695450033841635,28.700734733254784,28.600309314074757,28.600309314074757,881.0
2017-05-24,28.76944614544452,28.780017559908785,28.76944614544452,28.7800175599088,446.0
2017-05-25,29.07299590603342,29.07299590603342,29.07299590603342,29.07299590603342,0.0
2017-05-26,29.17114134012086,29.25571061497852,29.17114134012086,29.202855574301434,2420.0
2017-05-29,29.22400579616963,29.22400579616963,29.165864026929885,29.208147666919025,2420.0
2017-05-30,29.160570157321622,29.192284391750825,29.160570157321622,29.192284391750825,938.0
2017-05-31,29.097149321374413,29.123576847021432,29.097149321374413,29.097149321374413,681.0
2017-06-01,29.24,29.27,29.23,29.23,1230.0
2017-06-02,29.645,29.645,29.6,29.6,476.0
2017-06-05,29.715,29.725,29.57,29.585,3998.0
2017-06-06,29.505,29.505,29.335,29.335,1617.0
2017-06-07,29.365,29.365,29.235,29.245,4749.0
2017-06-08,29.305,29.315,29.255,29.255,1505.0
2017-06-09,29.275,29.295,29.255,29.295,1711.0
2017-06-13,29.175,29.175,28.31,28.38,2358.0
2017-06-14,28.635,28.635,28.5,28.53,1015.0
2017-06-15,28.245,28.245,28.115,28.115,4548.0
2017-06-16,28.275,28.35,28.275,28.305,1061.0
2017-06-19,28.175,28.175,28.175,28.175,6.0
2017-06-20,28.735,28.735,28.64,28.64,2308.0
2017-06-21,28.495,28.54,28.495,28.54,1216.0
2017-06-22,29.12,29.19,29.12,29.19,3460.0
2017-06-23,29.285,29.295,29.225,29.235,838.0
2017-06-26,29.355,29.37,29.335,29.355,4996.0
2017-06-27,29.175,29.175,29.075,29.075,8038.0
2017-06-28,28.805,28.805,28.54,28.615,3644.0
2017-06-29,28.83,28.83,28.8,28.8,541.0
2017-06-30,28.31,28.31,28.18,28.275,3262.0
2017-07-03,28.265,28.265,28.2,28.24,2655.0
2017-07-04,28.24,28.24,27.885,28.03,6335.0
2017-07-05,28.035,28.08,27.99,28.08,1436.0
2017-07-06,28.525,28.525,28.455,28.455,426.0
2017-07-07,28.335,28.335,28.335,28.335,75.0
2017-07-10,28.335,28.335,28.335,28.335,0.0
2017-07-11,28.725,28.745,28.65,28.65,1853.0
2017-07-12,28.65,28.665,28.65,28.65,2604.0
2017-07-13,29.04,29.05,28.975,28.975,1932.0
2017-07-14,28.775,28.775,28.67,28.67,932.0
2017-07-17,28.69,28.69,28.635,28.675,1165.0
2017-07-18,28.735,28.735,28.39,28.395,1465.0
2017-07-19,28.37,28.435,28.37,28.435,2054.0
2017-07-20,28.425,28.56,28.425,28.56,516.0
2017-07-21,28.53,28.72,28.53,28.72,1883.0
2017-07-24,28.655,28.655,28.475,28.54,3559.0
2017-07-25,28.65,28.65,28.65,28.65,194.0
2017-07-26,28.75,28.895,28.75,28.885,4513.0
2017-07-27,28.715,28.715,28.595,28.595,1488.0
2017-07-28,28.275,28.275,28.2,28.2,1274.0
2017-07-31,28.36,28.38,28.335,28.36,6475.0
2017-08-01,28.16,28.225,28.16,28.225,2622.0
2017-08-02,28.585,28.585,28.585,28.585,100.0
2017-08-03,28.28,28.375,28.28,28.375,5432.0
2017-08-04,28.295,28.295,28.245,28.265,2194.0
2017-08-07,28.43,28.565,28.43,28.565,1085.0
2017-08-08,28.585,28.615,28.505,28.56,1185.0
2017-08-09,28.525,28.58,28.455,28.49,4667.0
2017-08-10,28.67,28.67,28.61,28.63,245.0
2017-08-11,28.095,28.16,28.09,28.105,3948.0
2017-08-14,28.405,28.48,28.405,28.48,9904.0
2017-08-15,29.04,29.075,28.97,29.07,5137.0
2017-08-16,28.94,28.94,28.805,28.805,682.0
2017-08-17,28.755,28.755,28.7,28.7,927.0
2017-08-18,28.49,28.49,28.49,28.49,1123.0
2017-08-21,28.37,28.37,28.24,28.24,799.0
2017-08-22,28.48,28.48,28.475,28.475,132.0
2017-08-23,28.81,28.85,28.755,28.85,584.0
2017-08-24,28.715,28.715,28.715,28.715,30.0
2017-08-25,28.775,28.815,28.745,28.81,1352.0
2017-08-28,28.81,28.81,28.81,28.81,0.0
2017-08-29,28.52,28.555,28.52,28.555,576.0
2017-08-30,28.565,28.64,28.53,28.53,1273.0
2017-08-31,29.05,29.15,29.05,29.12,861.0
2017-09-01,29.28,29.295,29.245,29.295,2820.0
2017-09-04,29.025,29.045,28.99,29.045,1290.0
2017-09-05,29.125,29.125,29.05,29.05,997.0
2017-09-06,28.905,28.915,28.905,28.915,234.0
2017-09-07,28.765,28.82,28.765,28.82,1459.0
2017-09-08,28.805,28.835,28.61,28.61,1110.0
2017-09-11,28.995,28.995,28.985,28.985,2865.0
2017-09-12,29.23,29.26,29.23,29.26,572.0
2017-09-13,29.18,29.18,29.07,29.07,1202.0
2017-09-14,29.29,29.29,29.2,29.24,1188.0
2017-09-15,29.1,29.205,29.06,29.205,1093.0
2017-09-18,29.18,29.18,29.105,29.17,933.0
2017-09-19,29.305,29.425,29.305,29.41,4715.0
2017-09-20,29.215,29.245,29.155,29.215,1889.0
2017-09-21,29.155,29.155,29.04,29.07,5669.0
2017-09-22,29.09,29.15,29.09,29.15,1747.0
2017-09-25,29.255,29.255,29.215,29.225,1270.0
2017-09-26,28.905,28.955,28.905,28.91,3341.0
2017-09-27,29.19,29.215,29.19,29.215,430.0
2017-09-28,29.595,29.75,29.595,29.75,4652.0
2017-09-29,29.725,29.725,29.725,29.725,185.0
2017-10-02,29.855,30.025,29.855,29.99,1342.0
2017-10-03,30.015,30.125,30.015,30.125,2195.0
2017-10-04,30.07,30.07,29.89,29.95,1117.0
2017-10-05,29.95,30.12,29.95,30.12,8580.0
2017-10-06,30.445,30.525,30.395,30.525,2001.0
2017-10-09,30.58,30.65,30.46,30.64,3435.0
2017-10-10,30.65,30.65,30.465,30.595,4284.0
2017-10-11,30.585,30.625,30.545,30.61,3264.0
2017-10-12,30.625,30.635,30.555,30.555,4246.0
2017-10-13,30.64,30.77,30.61,30.77,4664.0
2017-10-16,30.72,30.78,30.565,30.75,1213.0
2017-10-17,30.755,30.875,30.755,30.865,2634.0
2017-10-18,30.905,30.905,30.825,30.855,4423.0
2017-10-19,30.895,30.91,30.775,30.88,4826.0
2017-10-20,30.87,31.17,30.87,31.06,7936.0
2017-10-23,31.455,31.51,31.3,31.3,2830.0
2017-10-24,31.3,31.32,31.18,31.29,1633.0
2017-10-25,31.56,31.675,31.475,31.675,4780.0
2017-10-26,31.625,31.625,31.485,31.61,5435.0
2017-10-27,32.0,32.16,32.0,32.155,2236.0
2017-10-30,32.39,32.39,32.315,32.345,4556.0
2017-10-31,32.265,32.455,32.235,32.395,3833.0
2017-11-01,32.695,32.695,32.5,32.58,4015.0
2017-11-02,32.32,32.32,32.09,32.11,6720.0
2017-11-03,32.35,32.48,32.35,32.46,5761.0
2017-11-06,32.72,32.72,32.53,32.56,4857.0
2017-11-07,32.65,32.68,32.585,32.68,2654.0
2017-11-08,32.65,32.745,32.555,32.65,2944.0
2017-11-09,32.845,32.97,32.745,32.785,3494.0
2017-11-10,32.765,32.765,32.415,32.55,9304.0
2017-11-13,32.78,32.78,32.675,32.69,2157.0
2017-11-14,32.68,32.68,32.615,32.63,4353.0
2017-11-15,32.745,32.875,32.635,32.79,2574.0
2017-11-16,32.645,32.665,32.5,32.665,5616.0
2017-11-17,32.985,33.265,32.985,33.165,2713.0
2017-11-20,33.325,33.325,33.23,33.275,2920.0
2017-11-21,33.565,33.69,33.565,33.645,2859.0
2017-11-22,33.97,33.97,33.645,33.755,5701.0
2017-11-23,33.475,33.505,33.4,33.4,9753.0
2017-11-24,33.415,33.43,33.355,33.355,1177.0
2017-11-27,33.77,33.8,33.67,33.68,3456.0
2017-11-28,33.74,33.755,33.62,33.62,4638.0
2017-11-29,33.935,33.94,33.795,33.88,3848.0
2017-11-30,33.28,33.3,32.935,32.98,10534.0
2017-12-01,33.155,33.155,32.94,33.07,3927.0
2017-12-04,32.94,32.94,32.88,32.9,3816.0
2017-12-05,31.96,31.995,31.805,31.855,3612.0
2017-12-06,32.075,32.18,31.97,31.97,9026.0
2017-12-07,32.18,32.475,32.18,32.415,6560.0
2017-12-08,32.78,32.82,32.765,32.82,3828.0
2017-12-11,32.86,32.89,32.765,32.865,4662.0
2017-12-12,32.88,33.065,32.82,32.82,5895.0
2017-12-13,32.73,32.73,32.555,32.66,1945.0
2017-12-14,32.5,32.595,32.34,32.34,6453.0
2017-12-15,32.335,32.385,32.19,32.255,1239.0
2017-12-18,32.715,32.89,32.715,32.845,1344.0
2017-12-19,32.82,32.825,32.68,32.815,5468.0
2017-12-20,32.71,32.795,32.615,32.715,5657.0
2017-12-21,32.555,32.555,32.53,32.535,3456.0
2017-12-22,32.37,32.435,32.37,32.43,5051.0
2017-12-27,32.42,32.42,31.97,32.04,582.0
2017-12-28,33.035,33.035,32.05,32.05,1599.0
2017-12-29,32.0,32.005,31.845,31.845,360.0
2018-01-02,31.865,31.88,31.63,31.63,1332.0
2018-01-03,31.81,31.975,31.81,31.975,18110.0
2018-01-04,32.39,32.45,32.35,32.35,4090.0
2018-01-05,32.605,32.605,32.535,32.59,9423.0
2018-01-08,32.805,32.805,32.755,32.79,2757.0
2018-01-09,32.96,32.96,32.855,32.855,2081.0
2018-01-10,32.96,32.96,32.755,32.755,1183.0
2018-01-11,32.865,32.865,32.67,32.725,6132.0
2018-01-12,32.915,32.965,32.915,32.965,2786.0
2018-01-15,33.02,33.165,33.015,33.12,2904.0
2018-01-16,33.165,33.165,32.9,32.9,5379.0
2018-01-17,32.77,32.775,32.58,32.775,3111.0
2018-01-18,33.015,33.26,32.995,33.145,3667.0
2018-01-19,33.045,33.05,32.935,32.97,2799.0
2018-01-22,33.12,33.205,32.995,33.04,6407.0
2018-01-23,33.415,33.605,33.335,33.605,4263.0
2018-01-24,33.57,33.57,33.47,33.55,1616.0
2018-01-25,33.165,33.305,33.07,33.125,2946.0
2018-01-29,33.55,33.66,33.405,33.525,7102.0
2018-01-30,33.17,33.215,32.835,32.835,6154.0
2018-01-31,32.805,33.1,32.765,33.1,3889.0
2018-02-01,33.22,33.315,33.095,33.285,2164.0
2018-02-02,33.45,33.5,33.34,33.445,1943.0
2018-02-05,32.865,32.885,32.675,32.835,5077.0
2018-02-06,31.89,31.89,31.07,31.295,16572.0
2018-02-07,32.585,32.585,32.385,32.385,2793.0
2018-02-08,32.375,32.575,32.335,32.525,1700.0
2018-02-09,31.72,31.78,31.605,31.685,9792.0
2018-02-12,32.09,32.09,31.9,32.005,7228.0
2018-02-13,32.365,32.585,32.365,32.455,2011.0
2018-02-14,32.535,32.535,32.375,32.495,1750.0
2018-02-15,32.885,33.065,32.845,33.065,1674.0
2018-02-16,33.45,33.47,33.365,33.43,972.0
2018-02-19,33.605,33.62,33.54,33.6,2225.0
2018-02-20,33.605,33.605,33.345,33.345,8212.0
2018-02-21,33.69,33.99,33.69,33.72,1798.0
2018-02-22,33.79,33.825,33.715,33.79,850.0
2018-02-23,33.84,34.085,33.84,34.085,1574.0
2018-02-26,34.375,34.445,34.215,34.215,2122.0
2018-02-27,34.625,34.755,34.56,34.725,4283.0
2018-02-28,34.775,34.87,34.595,34.735,3510.0
2018-03-01,34.77,34.885,34.65,34.81,6029.0
2018-03-02,34.345,34.355,34.19,34.3,10237.0
2018-03-05,34.83,34.83,34.67,34.675,1598.0
2018-03-06,35.205,35.215,35.125,35.215,210.0
2018-03-07,35.2,35.2,34.83,34.83,4692.0
2018-03-08,35.5,35.725,35.46,35.7,8226.0
2018-03-09,35.985,36.075,35.945,35.98,1490.0
2018-03-12,36.225,36.285,36.09,36.09,2602.0
2018-03-13,35.98,36.12,35.98,36.085,1735.0
2018-03-14,35.815,35.815,35.54,35.58,8000.0
2018-03-15,35.8,35.8,35.625,35.73,2336.0
2018-03-16,36.215,36.24,36.005,36.145,3415.0
2018-03-19,36.36,36.365,36.11,36.135,8125.0
2018-03-20,35.735,35.94,35.71,35.94,8115.0
2018-03-21,35.995,36.005,35.86,35.88,2233.0
2018-03-22,35.655,35.76,35.55,35.71,2862.0
2018-03-23,34.73,34.825,34.415,34.615,50738.0
2018-03-26,34.24,34.465,34.24,34.35,4057.0
2018-03-27,35.16,35.325,35.105,35.245,10488.0
2018-03-28,34.89,34.89,34.03,34.03,11014.0
2018-03-29,34.03,34.03,33.775,33.785,2262.0
2018-04-03,33.81,33.96,33.695,33.695,1037.0
2018-04-04,33.83,33.875,33.715,33.715,2355.0
2018-04-05,34.355,34.615,34.325,34.58,13860.0
2018-04-06,34.29,34.31,33.965,34.3,2635.0
2018-04-09,34.17,34.215,33.935,33.945,4058.0
2018-04-10,33.925,34.25,33.85,34.12,23554.0
2018-04-11,34.105,34.165,34.1,34.165,2145.0
2018-04-12,34.41,34.415,34.33,34.385,1512.0
2018-04-13,34.55,34.565,34.48,34.565,3781.0
2018-04-16,34.665,34.665,34.43,34.455,1341.0
2018-04-17,34.64,34.7,34.63,34.7,3310.0
2018-04-18,35.445,35.445,35.3,35.4,2699.0
2018-04-19,35.245,35.335,35.145,35.145,3471.0
2018-04-20,34.935,35.02,34.895,34.98,5217.0
2018-04-23,35.205,35.205,34.825,34.835,3810.0
2018-04-24,34.91,35.025,34.91,34.99,1696.0
2018-04-26,34.99,34.99,34.37,34.405,3042.0
2018-04-27,34.99,35.29,34.965,35.005,11579.0
2018-04-30,34.935,34.935,34.83,34.86,3358.0
2018-05-01,34.83,34.83,34.755,34.785,11104.0
2018-05-02,35.23,35.285,35.205,35.285,1800.0
2018-05-03,35.285,35.285,34.84,34.93,5954.0
2018-05-04,34.945,35.015,34.855,34.9,2298.0
2018-05-07,35.735,36.03,35.735,36.025,11943.0
2018-05-08,36.03,36.09,36.005,36.04,4221.0
2018-05-09,36.53,36.61,36.53,36.61,3292.0
2018-05-10,36.765,36.9,36.765,36.9,3692.0
2018-05-11,36.975,36.975,36.845,36.88,2841.0
2018-05-14,36.935,36.94,36.86,36.94,1637.0
2018-05-15,36.75,36.785,36.585,36.715,3925.0
2018-05-16,36.72,36.76,36.705,36.705,2733.0
2018-05-17,36.745,36.75,36.495,36.56,1723.0
2018-05-18,36.69,36.72,36.68,36.69,1468.0
2018-05-21,36.805,36.85,36.69,36.725,11507.0
2018-05-22,36.4,36.4,36.27,36.345,5160.0
2018-05-23,36.34,36.345,36.165,36.28,4265.0
2018-05-24,36.415,36.415,36.38,36.385,1357.0
2018-05-25,36.58,36.845,36.58,36.815,9438.0
2018-05-28,36.895,36.905,36.705,36.875,1339.0
2018-05-29,36.865,36.96,36.825,36.825,2159.0
2018-05-30,36.825,36.825,36.75,36.81,925.0
2018-05-31,36.745,36.765,36.625,36.73,6423.0
2018-06-01,36.68,36.805,36.67,36.805,2311.0
2018-06-04,37.165,37.305,37.045,37.045,1585.0
2018-06-05,37.045,37.17,37.045,37.15,8104.0
2018-06-06,37.425,37.57,37.355,37.49,8741.0
2018-06-07,37.495,37.63,37.455,37.56,4480.0
2018-06-08,37.385,37.385,37.13,37.15,10477.0
2018-06-12,37.685,37.685,37.425,37.565,2928.0
2018-06-13,38.13,38.245,38.04,38.04,3832.0
2018-06-14,38.04,38.04,37.925,37.975,8055.0
2018-06-15,38.745,38.785,38.665,38.73,10447.0
2018-06-18,38.825,38.825,38.535,38.535,8525.0
2018-06-19,39.0,39.0,38.635,38.75,8738.0
2018-06-20,38.83,38.985,38.675,38.82,8159.0
2018-06-21,39.11,39.44,39.11,39.305,8814.0
2018-06-22,38.725,38.785,38.545,38.715,7338.0
2018-06-25,38.4,38.4,38.045,38.06,6246.0
2018-06-26,37.625,37.625,37.39,37.565,2479.0
2018-06-27,37.725,37.895,37.725,37.89,7147.0
2018-06-28,37.77,37.77,37.365,37.365,5784.0
2018-06-29,38.53,38.53,38.175,38.175,8815.0
2018-07-02,38.15,38.17,37.385,37.385,39802.0
2018-07-03,37.995,38.24,37.975,37.98,7701.0
2018-07-04,37.565,37.62,37.355,37.475,3616.0
2018-07-05,37.545,37.89,37.51,37.575,5733.0
2018-07-06,38.09,38.265,38.07,38.265,6735.0
2018-07-09,38.54,38.575,38.475,38.51,3828.0
2018-07-10,38.805,38.805,38.7,38.745,4059.0
2018-07-11,38.695,38.695,38.54,38.63,2736.0
2018-07-12,38.875,38.93,38.875,38.915,12308.0
2018-07-13,39.2,39.6,39.2,39.33,7733.0
2018-07-16,39.255,39.255,39.125,39.13,6794.0
2018-07-17,39.13,39.13,38.88,38.88,8398.0
2018-07-18,39.77,39.775,39.55,39.605,10763.0
2018-07-19,39.605,39.65,39.51,39.575,9271.0
2018-07-20,39.815,40.145,39.765,40.11,3388.0
2018-07-23,39.68,39.685,39.245,39.28,12917.0
2018-07-24,39.915,39.925,39.84,39.92,8288.0
2018-07-25,39.69,39.69,39.16,39.405,4639.0
2018-07-26,39.465,39.545,39.3,39.545,5340.0
2018-07-27,39.97,39.995,39.925,39.97,6089.0
2018-07-30,39.11,39.11,38.905,38.965,5970.0
2018-07-31,38.31,38.31,38.075,38.115,12373.0
2018-08-01,38.22,38.22,38.12,38.195,8224.0
2018-08-02,38.39,38.845,38.375,38.375,4712.0
2018-08-03,39.005,39.12,39.005,39.005,3377.0
2018-08-06,38.995,39.255,38.825,39.05,5186.0
2018-08-07,39.175,39.175,39.055,39.055,4879.0
2018-08-08,39.245,39.245,39.07,39.07,9301.0
2018-08-09,39.07,39.115,39.035,39.095,4803.0
2018-08-10,39.285,39.385,39.265,39.36,18008.0
2018-08-13,39.71,39.71,39.2,39.245,6181.0
2018-08-14,39.48,39.51,39.425,39.505,4047.0
2018-08-15,39.745,39.765,39.66,39.74,3182.0
2018-08-16,39.29,39.59,39.24,39.295,9907.0
2018-08-17,39.385,39.385,39.285,39.34,5245.0
2018-08-20,39.36,39.36,39.265,39.265,8550.0
2018-08-21,39.33,39.33,38.95,38.95,11029.0
2018-08-22,38.945,39.165,38.89,39.125,16126.0
2018-08-23,39.38,39.77,39.38,39.525,2814.0
2018-08-24,39.95,40.11,39.82,39.9,2276.0
2018-08-27,40.26,40.56,40.24,40.56,3687.0
2018-08-28,40.555,40.59,40.505,40.565,3800.0
2018-08-29,40.625,40.855,40.625,40.755,43561.0
2018-08-30,41.22,41.22,41.03,41.15,31466.0
2018-08-31,41.25,41.305,41.13,41.3,6119.0
2018-09-03,41.72,41.805,41.685,41.685,4019.0
2018-09-04,41.655,41.77,41.49,41.54,10523.0
2018-09-05,41.635,41.72,41.32,41.415,8242.0
2018-09-06,40.815,40.815,40.49,40.595,34629.0
2018-09-07,40.495,40.495,40.19,40.41,13402.0
2018-09-10,40.495,40.985,40.495,40.935,6294.0
2018-09-11,41.3,41.3,41.075,41.075,5596.0
2018-09-12,41.49,41.49,41.22,41.26,8937.0
2018-09-13,40.855,40.855,40.59,40.59,3765.0
2018-09-14,41.16,41.215,41.125,41.15,4441.0
2018-09-17,41.46,41.585,41.355,41.355,3805.0
2018-09-18,40.6,40.6,40.45,40.475,4536.0
2018-09-19,40.625,40.665,40.51,40.51,5913.0
2018-09-20,40.41,40.41,40.135,40.135,4730.0
2018-09-21,40.445,40.47,40.385,40.47,1739.0
2018-09-24,40.315,40.315,40.045,40.15,10480.0
2018-09-25,40.755,40.78,40.515,40.745,2412.0
2018-09-26,40.62,40.695,40.485,40.695,3710.0
2018-09-27,40.605,40.605,40.355,40.365,1056.0
2018-09-28,40.69,40.745,40.62,40.62,4260.0
2018-10-01,40.96,41.015,40.86,41.015,965.0
2018-10-02,40.69,40.69,40.37,40.415,4074.0
2018-10-03,40.41,40.54,40.41,40.465,1768.0
2018-10-04,40.945,41.08,40.785,40.915,2020.0
2018-10-05,40.335,40.5,40.32,40.34,2833.0
2018-10-08,40.18,40.18,39.95,39.965,4523.0
2018-10-09,39.395,39.395,38.895,38.895,9589.0
2018-10-10,38.895,38.895,38.57,38.6,4266.0
2018-10-11,37.27,37.27,36.685,36.77,34638.0
2018-10-12,36.91,37.3,36.91,37.3,39543.0
2018-10-15,37.53,37.535,37.22,37.255,22498.0
2018-10-16,37.115,37.15,36.965,37.14,15658.0
2018-10-17,37.7,38.31,37.7,38.205,2880.0
2018-10-18,38.395,38.395,37.89,37.89,1795.0
2018-10-19,37.64,37.66,37.585,37.615,17486.0
2018-10-22,36.885,37.215,36.865,37.215,1470.0
2018-10-23,37.59,37.59,37.305,37.305,842.0
2018-10-24,37.475,37.475,37.295,37.36,2771.0
2018-10-25,36.235,36.235,35.75,35.965,11466.0
2018-10-26,36.32,36.375,36.03,36.29,24362.0
2018-10-29,36.12,36.23,35.955,36.05,6142.0
2018-10-30,35.56,35.93,35.545,35.93,18274.0
2018-10-31,36.405,36.675,36.385,36.675,22269.0
2018-11-01,37.305,37.46,37.25,37.285,8431.0
2018-11-02,37.135,37.355,37.135,37.355,19769.0
2018-11-05,37.22,37.22,37.05,37.165,7972.0
2018-11-06,37.045,37.045,36.84,36.91,6939.0
2018-11-07,37.055,37.33,36.855,37.085,2725.0
2018-11-08,37.705,37.87,37.55,37.6,20085.0
2018-11-09,37.57,37.57,37.445,37.495,3188.0
2018-11-12,36.735,37.165,36.735,37.16,3030.0
2018-11-13,36.31,36.31,35.775,36.03,5586.0
2018-11-14,36.235,36.235,35.995,36.03,12110.0
2018-11-15,35.73,35.825,35.425,35.48,8875.0
2018-11-16,36.02,36.03,35.915,36.02,20794.0
2018-11-19,35.84,36.06,35.815,36.06,2913.0
2018-11-20,34.93,34.93,34.58,34.77,16202.0
2018-11-21,34.32,34.995,34.265,34.985,12739.0
2018-11-22,35.35,35.355,35.125,35.22,1964.0
2018-11-23,35.185,35.185,35.165,35.165,2011.0
2018-11-26,35.245,35.57,35.245,35.48,3552.0
2018-11-27,36.01,36.295,36.01,36.295,2710.0
2018-11-28,36.38,36.56,36.38,36.56,870.0
2018-11-29,37.36,37.365,37.14,37.205,1587.0
2018-11-30,37.25,37.31,37.24,37.24,389.0
2018-12-03,37.33,38.135,37.33,38.135,2616.0
2018-12-04,38.03,38.03,37.555,37.555,1225.0
2018-12-05,36.77,37.07,36.64,37.07,13149.0
2018-12-06,36.97,36.97,36.45,36.45,1283.0
2018-12-07,37.03,37.26,37.03,37.03,8725.0
2018-12-10,36.345,36.345,35.825,35.825,3076.0
2018-12-11,36.545,36.555,36.325,36.325,1894.0
2018-12-12,36.555,36.775,36.51,36.775,5329.0
2018-12-13,37.09,37.12,37.015,37.09,3616.0
2018-12-14,36.76,36.76,36.45,36.59,998.0
2018-12-17,36.435,36.435,36.375,36.415,430.0
2018-12-18,35.475,35.475,35.385,35.43,9007.0
2018-12-19,35.505,35.615,35.505,35.595,688.0
2018-12-20,35.34,35.515,35.28,35.295,1818.0
2018-12-21,35.105,35.105,34.875,35.055,16113.0
2018-12-24,34.28,34.29,34.0,34.265,535.0
2018-12-27,34.265,35.035,34.265,35.035,823.0
2018-12-28,35.69,35.73,35.625,35.73,1524.0
2018-12-31,35.905,35.905,35.795,35.795,623.0
2019-01-02,36.125,36.125,35.85,35.85,14577.0
2019-01-03,36.135,36.135,35.77,35.795,300.0
2019-01-04,34.86,34.86,34.535,34.805,3309.0
2019-01-07,35.4,35.555,35.4,35.485,5637.0
2019-01-08,35.84,36.01,35.785,36.01,2133.0
2019-01-09,36.115,36.29,36.025,36.29,4079.0
2019-01-10,36.315,36.32,36.125,36.125,736.0
2019-01-11,36.41,36.41,36.24,36.3,2285.0
2019-01-14,36.3,36.3,35.97,36.105,2495.0
2019-01-15,35.99,36.285,35.99,36.285,4512.0
2019-01-16,36.43,36.53,36.43,36.53,358.0
2019-01-17,36.59,36.59,36.47,36.575,514.0
2019-01-18,36.695,36.865,36.695,36.865,6767.0
2019-01-21,37.605,37.605,37.375,37.43,3067.0
2019-01-22,37.415,37.42,37.26,37.275,4195.0
2019-01-23,37.045,37.185,37.045,37.185,4536.0
2019-01-24,36.9,37.175,36.9,37.175,13258.0
2019-01-25,37.58,37.79,37.565,37.79,8585.0
2019-01-29,37.505,37.505,37.34,37.34,933.0
2019-01-30,37.545,37.605,37.37,37.415,3935.0
2019-01-31,37.985,37.985,37.77,37.77,18826.0
2019-02-01,38.22,38.41,38.17,38.305,7144.0
2019-02-04,38.525,38.82,38.525,38.685,4606.0
2019-02-05,39.07,39.14,39.0,39.0,2824.0
2019-02-06,39.085,39.705,39.085,39.705,7131.0
2019-02-07,40.16,40.185,40.04,40.115,2047.0
2019-02-08,39.7,39.785,39.595,39.62,1008.0
2019-02-11,40.145,40.15,39.795,39.84,1674.0
2019-02-12,40.4,40.6,40.255,40.6,2843.0
2019-02-13,40.84,41.12,40.84,40.85,3314.0
2019-02-14,40.88,40.93,40.615,40.615,3110.0
2019-02-15,40.595,40.77,40.595,40.62,1917.0
2019-02-18,41.025,41.045,40.775,40.885,1353.0
2019-02-19,40.93,41.11,40.875,41.085,1346.0
2019-02-20,40.82,40.82,40.62,40.62,1920.0
2019-02-21,40.75,41.165,40.705,41.165,1384.0
2019-02-22,41.055,41.135,40.995,41.135,1662.0
2019-02-25,40.65,41.535,40.65,41.52,2148.0
2019-02-26,41.54,41.54,41.25,41.325,9301.0
2019-02-27,41.23,41.535,41.23,41.33,834.0
2019-02-28,41.67,41.715,41.45,41.46,1006.0
2019-03-01,41.7,42.07,41.7,42.0,3555.0
2019-03-04,42.1,42.455,42.1,42.455,4170.0
2019-03-05,41.755,41.755,41.575,41.7,2904.0
2019-03-06,41.7,41.94,41.61,41.845,2890.0
2019-03-07,41.865,41.88,41.515,41.515,1125.0
2019-03-08,41.5,41.5,41.25,41.315,1467.0
2019-03-11,41.015,41.155,41.015,41.155,3290.0
2019-03-12,41.745,41.895,41.745,41.895,3488.0
2019-03-13,41.82,41.82,41.76,41.76,721.0
2019-03-14,41.84,42.005,41.835,41.95,2006.0
2019-03-15,41.925,41.975,41.925,41.97,1323.0
2019-03-18,42.06,42.27,41.975,42.005,2442.0
2019-03-19,42.23,42.675,41.965,42.13,3372.0
2019-03-20,42.265,42.265,42.13,42.16,3362.0
2019-03-21,41.93,41.96,41.805,41.845,954.0
2019-03-22,42.76,42.905,42.715,42.715,5224.0
2019-03-25,42.06,42.06,41.695,41.75,1310.0
2019-03-26,41.745,41.775,41.54,41.63,2013.0
2019-03-27,41.63,41.985,41.63,41.985,1847.0
2019-03-28,41.565,41.565,41.375,41.375,878.0
2019-03-29,41.845,41.91,41.845,41.875,1155.0
2019-04-01,42.29,42.46,42.245,42.41,3797.0
2019-04-02,42.58,42.815,42.58,42.765,1950.0
2019-04-03,42.93,43.145,42.9,43.05,2554.0
2019-04-04,43.135,43.275,43.135,43.19,1474.0
2019-04-05,43.19,43.19,42.94,43.065,3810.0
2019-04-08,43.35,43.44,43.315,43.315,1886.0
2019-04-09,43.37,43.375,43.245,43.245,5042.0
2019-04-10,43.305,43.305,43.13,43.145,7495.0
2019-04-11,43.44,43.44,43.21,43.29,6421.0
2019-04-12,43.54,43.54,43.455,43.49,2758.0
2019-04-15,43.545,43.545,43.425,43.515,1698.0
2019-04-16,43.505,43.755,43.505,43.755,2688.0
2019-04-17,43.76,43.925,43.755,43.815,3132.0
2019-04-18,43.84,43.84,43.6,43.6,3195.0
2019-04-23,44.105,44.36,44.105,44.25,694.0
2019-04-24,45.035,45.32,45.015,45.305,6217.0
2019-04-26,45.48,45.605,45.34,45.43,9207.0
2019-04-29,45.57,45.685,45.56,45.565,2356.0
2019-04-30,45.5,45.56,45.43,45.56,5642.0
2019-05-01,45.59,45.76,45.565,45.755,4497.0
2019-05-02,45.47,45.52,45.33,45.47,24341.0
2019-05-03,45.305,45.345,45.055,45.24,9931.0
2019-05-06,45.505,45.505,44.545,44.735,10716.0
2019-05-07,44.6,44.715,44.145,44.25,2481.0
2019-05-08,44.05,44.06,43.895,43.91,1647.0
2019-05-09,43.925,43.925,43.68,43.705,3188.0
2019-05-10,43.705,43.76,43.42,43.535,2643.0
2019-05-13,43.535,43.535,43.365,43.38,5254.0
2019-05-14,42.26,42.695,42.145,42.51,3496.0
2019-05-15,43.095,43.315,42.99,43.27,2171.0
2019-05-16,43.55,43.55,43.32,43.33,3549.0
2019-05-17,43.905,44.065,43.815,43.9,2664.0
2019-05-20,43.47,43.51,43.145,43.145,5796.0
2019-05-21,42.465,42.725,42.375,42.725,1986.0
2019-05-22,42.985,43.06,42.955,43.005,2143.0
2019-05-23,42.875,42.875,42.595,42.635,1800.0
2019-05-24,42.17,42.23,42.06,42.2,2029.0
2019-05-27,41.91,41.985,41.855,41.9,2058.0
2019-05-28,42.06,42.195,41.975,42.19,545.0
2019-05-29,41.885,41.885,41.52,41.665,5221.0
2019-05-30,41.615,41.615,41.405,41.525,1467.0
2019-05-31,41.44,41.625,41.36,41.45,2945.0
2019-06-03,41.255,41.255,40.65,40.72,5355.0
2019-06-04,40.335,40.335,40.13,40.195,3372.0
2019-06-05,41.4,41.59,41.34,41.48,1279.0
2019-06-06,41.54,41.78,41.45,41.54,1980.0
2019-06-07,41.69,41.92,41.69,41.91,3682.0
2019-06-11,43.075,43.24,42.895,43.24,1269.0
2019-06-12,42.7,42.97,42.7,42.785,1257.0
2019-06-13,42.845,42.85,42.625,42.71,1960.0
2019-06-14,42.77,42.905,42.77,42.885,13447.0
2019-06-17,42.715,42.75,42.63,42.75,11252.0
2019-06-18,42.83,43.005,42.77,42.77,3929.0
2019-06-19,43.66,43.66,43.41,43.585,2102.0
2019-06-20,44.01,44.195,43.85,44.16,3273.0
2019-06-21,44.035,44.095,43.855,43.855,2419.0
2019-06-24,43.855,43.94,43.855,43.94,972.0
2019-06-25,43.76,43.885,43.555,43.595,5939.0
2019-06-26,43.1,43.195,42.945,43.055,3500.0
2019-06-27,43.06,43.35,43.06,43.245,4528.0
2019-06-28,46.795,46.795,43.515,43.585,6517.0
2019-07-01,44.165,44.94,44.16,44.305,5496.0
2019-07-02,44.775,44.895,44.455,44.65,2362.0
2019-07-03,44.465,44.465,44.225,44.225,1124.0
2019-07-04,44.425,44.425,44.225,44.225,1694.0
2019-07-05,44.395,44.55,44.395,44.55,2321.0
2019-07-08,44.465,44.51,44.275,44.275,890.0
2019-07-09,44.115,44.115,43.91,43.91,2892.0
2019-07-10,44.55,44.71,44.55,44.67,1527.0
2019-07-11,44.73,44.765,44.675,44.765,977.0
2019-07-12,44.71,44.71,44.545,44.545,889.0
2019-07-15,44.595,44.7,44.57,44.675,2084.0
2019-07-16,44.75,44.75,44.6,44.695,1872.0
2019-07-17,44.45,44.545,44.375,44.475,4186.0
2019-07-18,44.425,44.425,44.19,44.205,16250.0
2019-07-19,44.625,44.775,44.625,44.775,975.0
2019-07-22,44.595,44.75,44.54,44.72,1585.0
2019-07-23,45.21,45.265,45.17,45.17,2813.0
2019-07-24,45.47,45.89,45.375,45.63,36362.0
2019-07-25,46.165,46.47,46.045,46.335,5981.0
2019-07-26,46.335,46.39,46.135,46.375,2896.0
2019-07-29,46.92,46.92,46.49,46.535,3846.0
2019-07-30,46.72,46.72,46.595,46.72,4101.0
2019-07-31,46.72,46.72,46.49,46.495,2735.0
2019-08-01,46.14,46.235,46.1,46.1,1544.0
2019-08-02,46.19,46.345,46.06,46.135,2009.0
2019-08-05,45.615,45.615,44.97,45.18,5682.0
2019-08-06,43.505,44.37,43.425,44.16,11637.0
2019-08-07,44.685,44.95,44.465,44.835,2582.0
2019-08-08,44.705,45.0,44.64,45.0,2005.0
2019-08-09,45.405,45.465,45.085,45.13,2391.0
2019-08-12,45.08,45.13,45.045,45.13,1352.0
2019-08-13,44.885,44.99,44.765,44.78,1130.0
2019-08-14,45.195,45.495,45.195,45.435,1343.0
2019-08-15,44.45,44.45,44.16,44.26,9013.0
2019-08-16,44.07,44.09,44.0,44.005,4282.0
2019-08-19,44.64,44.855,44.64,44.775,1909.0
2019-08-20,45.06,45.075,44.925,45.035,2243.0
2019-08-21,44.84,45.01,44.765,44.91,3248.0
2019-08-22,45.415,45.46,45.355,45.355,3000.0
2019-08-23,45.425,45.775,45.425,45.68,3363.0
2019-08-26,44.22,44.22,44.03,44.055,4047.0
2019-08-27,44.345,44.645,44.345,44.6,1210.0
2019-08-28,44.65,44.65,44.53,44.645,5610.0
2019-08-29,44.535,44.535,44.3,44.375,790.0
2019-08-30,45.26,45.595,45.26,45.545,3995.0
2019-09-02,45.14,45.3,45.135,45.22,1291.0
2019-09-03,45.14,45.59,45.14,45.345,2758.0
2019-09-04,44.895,45.16,44.885,45.16,3796.0
2019-09-05,45.295,45.79,45.295,45.79,6857.0
2019-09-06,46.05,46.185,46.05,46.075,1359.0
2019-09-09,46.06,46.215,46.06,46.085,1309.0
2019-09-10,46.045,46.045,45.57,45.57,1734.0
2019-09-11,45.855,46.05,45.855,46.05,2265.0
2019-09-12,46.9,46.925,46.675,46.675,2154.0
2019-09-13,46.725,46.775,46.645,46.645,2670.0
2019-09-16,46.02,46.045,45.955,46.045,3712.0
2019-09-17,46.705,46.705,46.56,46.59,1113.0
2019-09-18,46.62,46.765,46.62,46.645,11530.0
2019-09-19,47.05,47.165,46.925,47.0,4101.0
2019-09-20,47.24,47.335,47.12,47.12,6769.0
2019-09-23,47.16,47.29,47.105,47.13,2213.0
2019-09-24,47.25,47.35,47.13,47.145,1701.0
2019-09-25,47.195,47.195,46.235,46.46,1796.0
2019-09-26,46.97,46.97,46.705,46.87,2085.0
2019-09-27,46.92,46.92,46.735,46.735,544.0
2019-09-30,46.25,46.43,46.19,46.37,2586.0
2019-10-01,46.615,47.105,46.615,47.105,442.0
2019-10-02,46.56,46.56,46.415,46.415,1200.0
2019-10-03,45.67,45.73,45.575,45.625,3380.0
2019-10-04,45.92,46.005,45.845,46.005,2290.0
2019-10-07,46.495,46.495,46.125,46.215,801.0
2019-10-08,46.6,46.6,46.415,46.595,1796.0
2019-10-09,46.615,46.615,45.485,45.56,7072.0
2019-10-10,45.62,45.945,45.62,45.945,441.0
2019-10-11,46.305,46.305,46.08,46.19,1337.0
2019-10-14,46.81,47.055,46.81,46.945,10367.0
2019-10-15,46.985,47.035,46.895,46.975,1868.0
2019-10-16,47.56,47.715,47.56,47.695,3380.0
2019-10-17,46.91,46.945,46.81,46.885,1651.0
2019-10-18,46.785,46.785,46.52,46.56,2247.0
2019-10-21,46.19,46.24,45.97,46.075,4776.0
2019-10-22,46.195,46.315,46.195,46.29,1205.0
2019-10-23,45.725,45.785,45.45,45.785,7442.0
2019-10-24,46.14,46.295,46.105,46.22,789.0
2019-10-25,46.845,47.075,46.845,46.955,893.0
2019-10-28,47.31,47.405,47.22,47.405,551.0
2019-10-29,47.685,47.945,47.645,47.645,4147.0
2019-10-30,47.46,47.46,47.195,47.295,1791.0
2019-10-31,47.22,47.525,47.19,47.25,7251.0
2019-11-01,47.235,47.24,47.11,47.18,4481.0
2019-11-04,47.525,47.81,47.51,47.67,4310.0
2019-11-05,48.085,48.39,48.085,48.24,5178.0
2019-11-06,48.145,48.145,48.075,48.1,394.0
2019-11-07,48.09,48.355,48.09,48.35,622.0
2019-11-08,48.135,48.29,48.135,48.29,4196.0
2019-11-11,48.795,48.885,48.765,48.87,4281.0
2019-11-12,48.885,48.885,48.71,48.815,3730.0
2019-11-13,48.92,49.065,48.85,48.925,2243.0
2019-11-14,49.21,49.465,49.165,49.38,1516.0
2019-11-15,49.44,49.59,49.435,49.575,3710.0
2019-11-18,49.715,49.725,49.575,49.68,1414.0
2019-11-19,49.685,49.96,49.68,49.96,4639.0
2019-11-20,49.81,49.81,49.635,49.7,2337.0
2019-11-21,49.43,49.57,49.375,49.49,2929.0
2019-11-22,49.65,49.73,49.405,49.725,3180.0
2019-11-25,49.805,49.915,49.785,49.82,2555.0
2019-11-26,50.265,50.3,50.265,50.295,352.0
2019-11-27,50.295,50.305,50.265,50.305,2313.0
2019-11-28,50.54,50.54,50.28,50.31,1971.0
2019-11-29,50.525,50.525,50.27,50.27,2254.0
2019-12-02,50.445,50.595,50.355,50.475,7034.0
2019-12-03,49.44,49.46,49.19,49.345,10609.0
2019-12-04,49.005,49.085,48.63,49.085,2676.0
2019-12-05,49.27,49.27,49.115,49.2,2315.0
2019-12-06,49.375,49.435,49.365,49.385,5784.0
2019-12-09,49.81,49.81,49.565,49.62,1441.0
2019-12-10,49.63,49.68,49.455,49.48,1367.0
2019-12-11,49.68,49.68,49.47,49.47,2487.0
2019-12-12,49.555,49.575,49.345,49.345,1551.0
2019-12-13,49.63,49.93,49.63,49.745,3918.0
2019-12-16,50.09,50.165,50.04,50.11,7831.0
2019-12-17,50.52,50.55,50.27,50.46,6938.0
2019-12-18,50.61,50.62,50.385,50.42,7316.0
2019-12-19,50.76,50.76,50.34,50.34,8895.0
2019-12-20,50.73,50.73,50.405,50.47,10773.0
2019-12-23,50.92,50.935,50.61,50.61,6052.0
2019-12-24,50.66,50.66,50.54,50.54,338.0
2019-12-27,50.63,50.9,50.63,50.66,754.0
2019-12-30,50.485,50.54,50.375,50.375,1638.0
2019-12-31,50.3,50.3,49.835,49.835,1834.0
2020-01-02,50.17,50.29,49.975,50.29,845.0
2020-01-03,51.21,51.21,50.63,50.815,3933.0
2020-01-06,51.03,51.03,50.445,50.58,2506.0
2020-01-07,51.165,51.345,50.96,51.16,2157.0
2020-01-08,51.36,51.77,50.725,51.385,9680.0
2020-01-09,52.36,52.36,51.945,52.07,5319.0
2020-01-10,52.585,52.645,52.39,52.485,8517.0
2020-01-13,52.405,52.45,51.895,51.895,4526.0
2020-01-14,52.565,52.79,52.565,52.59,9963.0
2020-01-15,52.63,52.63,52.445,52.495,2342.0
2020-01-16,52.43,52.5,52.315,52.35,8224.0
2020-01-17,53.11,53.12,52.855,52.92,6777.0
2020-01-20,52.935,53.145,52.935,53.02,11107.0
2020-01-21,52.935,53.135,52.765,52.845,4604.0
2020-01-22,53.18,53.875,53.18,53.725,4713.0
2020-01-23,53.705,53.705,53.135,53.34,4539.0
2020-01-24,53.835,54.075,53.805,54.045,2173.0
2020-01-28,53.57,53.57,52.845,53.055,5075.0
2020-01-29,53.19,53.98,53.19,53.74,3308.0
2020-01-30,53.765,53.915,53.395,53.49,11259.0
2020-01-31,54.045,54.67,54.045,54.625,2861.0
2020-02-03,54.115,54.115,53.49,53.985,9548.0
2020-02-04,54.105,54.37,53.7,54.295,2090.0
2020-02-05,55.05,55.05,54.84,54.935,3769.0
2020-02-06,55.83,55.83,54.965,55.33,6709.0
2020-02-07,55.76,55.76,55.335,55.335,6262.0
2020-02-10,55.76,55.76,55.025,55.255,9560.0
2020-02-11,55.76,56.24,55.745,55.885,4389.0
2020-02-12,56.03,56.325,55.96,56.205,3061.0
2020-02-13,56.565,57.115,56.065,56.12,7862.0
2020-02-14,56.54,56.54,56.255,56.44,2772.0
2020-02-17,56.565,56.67,56.38,56.67,6358.0
2020-02-18,56.78,56.78,56.255,56.435,10053.0
2020-02-19,56.635,56.725,56.36,56.485,2785.0
2020-02-20,56.565,57.25,56.565,56.84,2344.0
2020-02-21,56.995,56.995,56.32,56.565,11784.0
2020-02-24,55.695,55.695,54.105,54.225,15016.0
2020-02-25,52.535,53.77,52.26,53.58,19855.0
2020-02-26,52.62,52.62,51.645,52.32,31857.0
2020-02-27,52.095,52.095,50.755,50.94,17364.0
2020-02-28,49.28,49.53,48.57,48.76,45647.0
2020-03-02,48.72,50.21,48.72,49.91,42077.0
2020-03-03,51.725,51.78,50.515,50.515,24673.0
2020-03-04,49.695,49.78,48.57,49.72,14981.0
2020-03-05,50.765,50.765,49.495,49.53,16985.0
2020-03-06,49.255,49.255,47.77,47.77,13296.0
2020-03-09,46.125,46.125,44.095,45.005,32413.0
2020-03-10,43.65,45.415,43.65,45.39,34987.0
2020-03-11,46.69,46.755,44.97,44.97,8878.0
2020-03-12,44.88,44.88,41.61,42.055,30690.0
2020-03-13,41.175,41.175,38.87,40.67,18511.0
2020-03-16,41.605,42.44,39.355,41.07,10154.0
2020-03-17,40.35,41.5,39.39,41.1,10013.0
2020-03-18,43.035,43.035,40.88,40.945,9472.0
2020-03-19,42.12,43.275,41.17,41.44,12694.0
2020-03-20,42.605,43.405,42.425,43.035,4719.0
2020-03-23,41.77,41.77,39.9,41.3,5778.0
2020-03-24,41.305,44.13,41.305,43.775,6836.0
2020-03-25,46.11,46.11,44.545,45.03,12129.0
2020-03-26,46.24,46.725,45.495,45.805,11360.0
2020-03-27,46.735,47.905,46.32,46.37,11575.0
2020-03-30,45.505,45.535,43.65,45.15,4849.0
2020-03-31,46.37,46.915,45.865,46.155,9482.0
2020-04-01,46.155,46.155,44.915,44.915,8641.0
2020-04-02,44.935,44.935,43.96,44.415,9949.0
2020-04-03,45.35,45.35,43.59,43.59,2571.0
2020-04-06,45.35,46.08,44.88,46.08,12921.0
2020-04-07,47.905,47.93,46.07,46.575,11807.0
2020-04-08,46.155,46.795,45.615,46.45,2934.0
2020-04-09,48.45,48.45,47.035,47.465,5702.0
2020-04-14,47.845,47.845,46.675,47.29,7138.0
2020-04-15,48.68,48.68,47.71,47.975,8218.0
2020-04-16,47.73,47.955,47.44,47.955,5238.0
2020-04-17,48.695,49.37,48.695,49.3,17602.0
2020-04-20,49.815,49.815,48.8,48.975,7272.0
2020-04-21,49.0,49.365,48.265,48.625,8808.0
2020-04-22,48.265,48.265,46.905,47.185,14535.0
2020-04-23,48.88,48.88,48.01,48.145,3043.0
2020-04-24,47.925,47.925,47.035,47.22,12461.0
2020-04-27,48.785,48.785,48.015,48.44,17824.0
2020-04-28,48.57,48.76,48.54,48.71,6805.0
2020-04-29,48.335,48.67,48.085,48.53,13725.0
2020-04-30,49.8,50.575,49.8,50.12,3709.0
2020-05-01,50.525,50.525,48.755,48.755,9017.0
2020-05-04,48.755,48.755,47.58,48.075,3614.0
2020-05-05,49.8,49.8,48.645,48.975,3610.0
2020-05-06,49.8,50.415,49.715,49.985,3045.0
2020-05-07,51.03,51.11,50.845,50.845,2088.0
2020-05-08,51.635,52.42,51.635,52.19,7795.0
2020-05-11,52.345,52.485,52.21,52.21,7703.0
2020-05-12,52.44,53.0,52.44,52.725,3394.0
2020-05-13,52.385,52.385,51.315,51.78,6046.0
2020-05-14,51.52,51.52,50.765,50.89,3126.0
2020-05-15,51.185,51.275,50.915,51.25,1832.0
2020-05-18,51.52,52.11,51.52,52.1,5379.0
2020-05-19,52.11,52.12,51.79,52.015,8239.0
2020-05-20,52.225,52.45,52.225,52.36,15378.0
2020-05-21,52.875,52.885,52.725,52.75,3181.0
2020-05-22,52.99,52.99,52.09,52.155,6582.0
2020-05-25,53.43,53.54,53.295,53.525,3439.0
2020-05-26,55.67,55.67,53.89,54.315,8096.0
2020-05-27,54.315,54.315,52.565,53.145,34328.0
2020-05-28,54.165,54.715,52.845,53.12,8949.0
2020-05-29,53.485,53.595,53.19,53.41,6683.0
2020-06-01,53.15,54.03,53.15,53.845,2611.0
2020-06-02,53.845,54.075,53.845,53.95,6212.0
2020-06-03,53.785,53.95,53.365,53.7,5787.0
2020-06-04,54.305,54.4,54.105,54.245,4365.0
2020-06-05,54.285,54.285,52.92,53.055,9463.0
2020-06-09,53.795,54.24,53.41,53.74,8314.0
2020-06-10,53.675,53.86,53.475,53.475,6539.0
2020-06-11,53.49,53.93,53.49,53.675,6908.0
2020-06-12,52.645,52.825,52.245,52.645,17433.0
2020-06-15,52.87,52.87,51.455,51.52,11823.0
2020-06-16,51.52,53.575,51.52,53.525,20608.0
2020-06-17,54.085,54.325,54.06,54.18,5087.0
2020-06-18,54.06,54.075,53.74,54.06,6922.0
2020-06-19,54.645,54.995,54.645,54.995,8018.0
2020-06-22,54.715,54.715,54.135,54.285,8715.0
2020-06-23,54.905,55.0,54.535,54.92,8556.0
2020-06-24,55.33,55.33,54.51,54.715,10316.0
2020-06-25,54.625,54.96,53.71,53.975,6757.0
2020-06-26,54.595,54.84,54.595,54.755,5889.0
2020-06-29,54.8,54.8,54.195,54.215,9337.0
2020-06-30,56.53,56.535,54.8,54.845,36994.0
2020-07-01,55.645,55.645,55.21,55.365,8370.0
2020-07-02,55.48,55.76,55.365,55.49,7510.0
2020-07-03,56.22,56.22,55.35,55.5,5577.0
2020-07-06,55.88,56.465,55.66,56.29,10110.0
2020-07-07,56.555,56.56,55.915,55.935,11505.0
2020-07-08,56.085,56.105,55.5,55.54,4784.0
2020-07-09,57.22,57.22,56.095,56.27,11305.0
2020-07-10,57.1,57.1,56.615,56.825,7179.0
2020-07-13,57.23,57.565,57.06,57.215,27025.0
2020-07-14,57.355,57.355,55.21,55.39,9527.0
2020-07-15,55.545,55.89,55.385,55.58,7912.0
2020-07-16,55.415,55.415,54.96,55.075,34794.0
2020-07-17,55.08,55.59,55.02,55.14,23607.0
2020-07-20,54.94,55.81,54.94,55.525,6272.0
2020-07-21,56.555,57.805,56.555,57.665,12750.0
2020-07-22,57.66,57.66,56.3,56.3,7168.0
2020-07-23,56.555,56.555,56.165,56.325,4597.0
2020-07-24,56.355,57.565,55.41,55.41,10645.0
2020-07-27,54.87,55.085,54.805,54.86,12833.0
2020-07-28,55.46,55.985,55.46,55.625,17637.0
2020-07-29,54.88,54.88,54.5,54.5,6703.0
2020-07-30,55.2,55.585,55.2,55.485,6548.0
2020-07-31,55.39,55.725,55.21,55.21,20353.0
2020-08-03,55.7,56.17,55.7,55.76,3073.0
2020-08-04,56.665,56.94,56.62,56.925,5412.0
2020-08-05,57.215,57.215,56.015,56.27,11320.0
2020-08-06,56.24,56.42,56.14,56.185,5909.0
2020-08-07,56.015,56.265,56.005,56.145,6608.0
2020-08-10,56.22,56.22,55.635,55.82,7478.0
2020-08-11,55.83,55.84,55.48,55.61,7457.0
2020-08-12,56.015,56.015,55.345,55.58,14755.0
2020-08-13,55.665,55.685,55.49,55.565,4563.0
2020-08-14,56.77,56.995,56.77,56.89,16015.0
2020-08-17,56.82,56.82,55.95,56.245,7655.0
2020-08-18,56.46,56.555,56.375,56.375,4917.0
2020-08-19,56.475,56.69,56.385,56.555,5121.0
2020-08-20,56.705,56.705,56.26,56.455,5675.0
2020-08-21,56.88,56.965,56.79,56.825,11119.0
2020-08-24,56.985,57.14,56.985,57.095,15558.0
2020-08-25,57.095,57.455,57.025,57.295,10207.0
2020-08-26,57.7,57.875,57.63,57.835,26409.0
2020-08-27,58.13,58.87,58.13,58.79,8540.0
2020-08-28,58.91,59.98,58.29,58.38,8744.0
2020-08-31,58.575,58.685,58.455,58.575,9827.0
2020-09-01,58.64,58.64,57.675,57.705,13444.0
2020-09-02,59.25,59.68,59.25,59.63,20043.0
2020-09-03,60.305,60.56,60.165,60.25,6468.0
2020-09-04,56.91,57.51,56.9,57.43,19897.0
2020-09-07,57.465,57.465,55.87,56.03,26572.0
2020-09-08,56.555,56.75,56.25,56.69,13094.0
2020-09-09,55.88,56.21,55.51,55.895,10163.0
2020-09-10,56.69,57.31,55.975,56.225,17476.0
2020-09-11,56.015,57.325,56.01,56.24,10899.0
2020-09-14,57.325,57.325,55.645,56.01,10190.0
2020-09-15,56.22,56.22,55.725,55.835,6145.0
2020-09-16,56.42,56.595,56.325,56.55,6292.0
2020-09-17,56.555,56.89,55.5,55.5,15767.0
2020-09-18,55.505,55.54,55.315,55.51,23983.0
2020-09-21,55.52,55.52,54.77,54.955,8450.0
2020-09-22,56.03,56.34,55.795,55.795,10046.0
2020-09-23,56.96,57.56,56.96,57.545,19191.0
2020-09-24,57.43,57.525,56.51,56.79,3996.0
2020-09-25,56.795,57.35,56.795,57.115,9556.0
2020-09-28,57.98,58.105,57.835,58.105,7768.0
2020-09-29,58.695,59.9,58.695,58.99,9627.0
2020-09-30,58.325,58.695,57.87,57.87,24704.0
2020-10-01,57.9,58.385,57.9,58.245,10002.0
2020-10-02,59.185,59.185,58.095,58.32,23526.0
2020-10-05,58.375,59.24,58.375,58.775,2629.0
2020-10-06,59.25,59.27,58.92,59.18,3948.0
2020-10-07,59.915,59.915,59.585,59.835,5599.0
2020-10-08,60.325,61.12,60.325,61.065,3440.0
2020-10-09,61.08,61.545,61.08,61.37,5074.0
2020-10-12,61.605,61.935,61.41,61.855,4475.0
2020-10-13,62.365,62.67,62.265,62.59,6146.0
2020-10-14,62.77,62.805,62.6,62.695,8372.0
2020-10-15,62.775,62.775,61.935,61.99,12667.0
2020-10-16,62.785,63.28,62.615,62.75,7136.0
2020-10-19,63.085,63.09,62.825,63.04,6059.0
2020-10-20,63.22,63.955,63.02,63.12,17300.0
2020-10-21,62.95,63.12,62.885,62.95,6477.0
2020-10-22,62.885,62.885,61.31,61.565,6472.0
2020-10-23,62.305,62.305,61.2,61.63,2498.0
2020-10-26,61.64,62.945,61.065,61.195,12240.0
2020-10-27,61.1,61.1,59.895,60.055,7391.0
2020-10-28,59.92,59.92,59.43,59.465,7455.0
2020-10-29,58.97,59.115,58.64,59.085,5932.0
2020-10-30,59.425,59.51,58.61,58.685,8264.0
2020-11-02,58.575,58.575,58.245,58.55,6407.0
2020-11-03,58.505,58.735,58.385,58.62,11790.0
2020-11-04,59.01,61.38,58.775,60.575,17431.0
2020-11-05,62.205,62.205,60.7,61.825,13401.0
2020-11-06,61.825,62.115,61.38,61.445,16931.0
2020-11-09,62.305,64.365,62.305,64.365,19759.0
2020-11-10,64.98,65.04,61.875,61.995,28548.0
2020-11-11,61.6,61.6,61.085,61.3,22102.0
2020-11-12,62.48,62.95,62.165,62.36,5443.0
2020-11-13,62.365,63.085,62.365,63.02,4372.0
2020-11-16,63.06,63.69,63.06,63.185,408.0
2020-11-17,63.86,63.955,63.37,63.395,10984.0
2020-11-18,63.96,64.4,63.96,64.245,5329.0
2020-11-19,64.3,64.3,63.335,63.4,4765.0
2020-11-20,64.63,64.89,64.54,64.89,5375.0
2020-11-23,64.895,64.895,64.635,64.825,5449.0
2020-11-24,64.905,65.69,64.905,65.57,8807.0
2020-11-25,65.975,66.055,65.565,65.88,9502.0
2020-11-26,66.31,66.31,65.59,65.76,11706.0
2020-11-27,65.76,65.915,65.335,65.685,8256.0
2020-11-30,66.25,66.62,65.705,66.155,8813.0
2020-12-01,68.675,68.675,66.64,66.69,12797.0
2020-12-02,67.295,67.325,66.46,66.68,10628.0
2020-12-03,66.72,66.72,66.17,66.17,6978.0
2020-12-04,67.325,67.325,66.255,66.42,5505.0
2020-12-07,67.45,67.925,67.2,67.305,13589.0
2020-12-08,67.665,67.76,67.535,67.555,5368.0
2020-12-09,68.0,68.675,67.865,67.865,10970.0
2020-12-10,67.26,67.26,65.73,65.84,25527.0
2020-12-11,66.56,66.56,65.09,65.205,11633.0
2020-12-14,65.78,66.4,65.78,65.915,13217.0
2020-12-15,67.665,67.665,65.915,66.035,9703.0
2020-12-16,66.78,66.78,66.225,66.295,10979.0
2020-12-17,66.755,66.795,66.49,66.69,5318.0
2020-12-18,66.97,67.225,66.895,67.11,8366.0
2020-12-21,67.845,67.845,67.195,67.515,6560.0
2020-12-22,67.86,67.86,67.325,67.49,8748.0
2020-12-23,67.88,68.565,67.88,68.56,4540.0
2020-12-24,68.56,68.665,68.15,68.295,4398.0
2020-12-29,69.005,69.11,68.1,68.15,10287.0
2020-12-30,68.205,68.205,67.315,67.335,6752.0
2020-12-31,68.14,68.14,67.1,67.195,7692.0
2021-01-04,67.325,68.13,66.795,66.99,11419.0
2021-01-05,66.855,66.985,66.48,66.48,8533.0
2021-01-06,66.985,67.07,65.81,65.905,7219.0
2021-01-07,65.98,66.78,65.98,66.56,5170.0
2021-01-08,67.305,68.405,67.305,68.255,3011.0
2021-01-11,68.675,69.01,68.675,68.885,14013.0
2021-01-12,69.13,70.295,69.13,69.255,6818.0
2021-01-13,69.675,69.675,69.15,69.48,13302.0
2021-01-14,69.675,69.675,69.345,69.345,8494.0
2021-01-15,69.675,69.675,68.81,68.87,10737.0
2021-01-18,69.51,69.51,68.58,68.97,6951.0
2021-01-19,69.28,69.74,69.28,69.685,13328.0
2021-01-20,70.075,70.695,69.85,69.895,9264.0
2021-01-21,70.355,70.685,70.095,70.365,10891.0
2021-01-22,70.83,71.03,69.885,70.045,9521.0
2021-01-25,70.685,70.685,70.075,70.405,4895.0
2021-01-27,70.385,70.385,69.07,69.17,19912.0
2021-01-28,69.06,69.06,67.325,68.06,13514.0
2021-01-29,69.01,69.01,68.13,68.13,12000.0
2021-02-01,68.09,68.235,67.325,68.235,34397.0
2021-02-02,69.48,70.35,69.08,70.305,7853.0
2021-02-03,71.07,71.685,71.07,71.475,6857.0
2021-02-04,71.705,71.705,70.375,70.375,22421.0
2021-02-05,71.55,72.08,71.55,71.985,6137.0
2021-02-08,72.605,72.605,71.515,71.675,9351.0
2021-02-09,72.21,74.04,71.905,71.905,7049.0
2021-02-10,71.975,72.78,71.975,72.765,4370.0
2021-02-11,73.945,73.945,72.24,72.295,11440.0
2021-02-12,73.865,73.865,72.305,72.95,8021.0
2021-02-15,73.07,74.04,73.07,73.86,16417.0
2021-02-16,74.04,74.04,73.79,73.86,7665.0
2021-02-17,73.85,73.85,73.245,73.49,4890.0
2021-02-18,73.48,73.48,72.355,72.375,6576.0
2021-02-19,72.37,72.37,71.905,72.155,6363.0
2021-02-22,72.06,72.23,71.595,71.635,8979.0
2021-02-23,71.225,71.225,69.345,70.02,13343.0
2021-02-24,69.88,69.88,68.27,68.33,18346.0
2021-02-25,68.7,69.17,68.685,69.03,14338.0
2021-02-26,67.73,67.73,66.835,66.935,17495.0
2021-03-01,67.545,70.015,67.545,69.265,12038.0
2021-03-02,70.1,71.61,69.75,69.8,7565.0
2021-03-03,69.745,69.745,68.39,68.76,5336.0
2021-03-04,68.45,68.45,66.0,66.305,10023.0
2021-03-05,65.36,65.47,64.69,65.28,14929.0
2021-03-08,66.795,67.32,65.885,65.885,12282.0
2021-03-09,65.545,66.115,65.315,66.01,10873.0
2021-03-10,68.45,68.45,67.1,67.235,8786.0
2021-03-11,67.32,67.32,66.44,66.82,5671.0
2021-03-12,68.0,68.16,67.945,68.06,4709.0
2021-03-15,68.02,68.06,67.63,67.84,10725.0
2021-03-16,68.46,69.005,68.46,68.75,4855.0
2021-03-17,68.975,68.975,68.545,68.715,7571.0
2021-03-18,68.74,68.945,67.845,67.845,10356.0
2021-03-19,67.84,68.0,66.655,66.845,7164.0
2021-03-22,67.4,68.99,67.4,67.86,6462.0
2021-03-23,68.99,68.99,68.265,68.44,4980.0
2021-03-24,68.545,69.08,68.545,69.035,7711.0
2021-03-25,69.035,69.035,67.79,67.84,16063.0
2021-03-26,69.955,69.955,68.07,68.17,7137.0
2021-03-29,69.305,69.305,68.875,68.945,22291.0
2021-03-30,69.045,69.045,68.44,68.485,3631.0
2021-03-31,68.465,68.86,68.465,68.72,6246.0
2021-04-01,69.955,70.44,69.895,70.39,6437.0
2021-04-06,71.515,72.365,71.515,71.975,5812.0
2021-04-07,72.375,72.375,71.765,71.92,5202.0
2021-04-08,72.375,72.405,72.055,72.315,5253.0
2021-04-09,72.715,73.885,72.7,72.83,8002.0
2021-04-12,73.015,73.335,72.895,73.03,2256.0
2021-04-13,73.725,73.725,72.955,73.085,4921.0
2021-04-14,73.325,73.55,73.11,73.205,7266.0
2021-04-15,73.12,73.12,72.275,72.48,5753.0
2021-04-16,73.005,73.015,72.795,72.83,3735.0
2021-04-19,72.855,73.17,72.855,73.005,4060.0
2021-04-20,72.91,72.91,71.725,71.745,7444.0
2021-04-21,71.705,71.71,71.365,71.47,2013.0
2021-04-22,71.81,72.745,71.81,72.14,3823.0
2021-04-23,72.04,72.23,71.96,72.02,12983.0
2021-04-26,72.505,72.58,72.325,72.41,2493.0
2021-04-27,72.725,73.245,72.72,72.835,11410.0
2021-04-28,73.05,73.245,72.425,72.695,2794.0
2021-04-29,72.33,72.33,71.435,71.885,13052.0
2021-04-30,71.675,71.715,70.625,70.635,8678.0
2021-05-03,70.985,70.985,70.44,70.445,7596.0
2021-05-04,70.215,70.215,69.415,69.535,8133.0
2021-05-05,68.64,68.79,68.585,68.64,18471.0
2021-05-06,68.42,68.585,67.67,67.865,8631.0
2021-05-07,67.905,68.295,67.49,67.73,9669.0
2021-05-10,67.765,67.765,67.36,67.36,5843.0
2021-05-11,66.66,67.025,65.355,65.72,12556.0
2021-05-12,65.78,67.07,65.78,66.215,7507.0
2021-05-13,66.03,66.03,65.275,65.275,5933.0
2021-05-14,65.545,66.275,65.545,66.08,10267.0
2021-05-17,67.525,67.525,66.605,66.775,8085.0
2021-05-18,66.81,66.845,66.315,66.45,9053.0
2021-05-19,66.23,66.23,65.645,65.74,7117.0
2021-05-20,66.44,66.97,66.44,66.5,5642.0
2021-05-21,67.905,68.42,67.905,67.995,4692.0
2021-05-24,67.915,68.23,67.9,68.16,4749.0
2021-05-25,68.345,68.955,68.345,68.945,4304.0
2021-05-26,69.345,69.345,68.77,68.91,7234.0
2021-05-27,69.345,69.345,68.945,68.945,3152.0
2021-05-28,69.615,69.685,69.14,69.235,4671.0
2021-05-31,69.235,69.585,69.045,69.14,6197.0
2021-06-01,69.145,69.145,68.695,69.065,4747.0
2021-06-02,68.87,68.87,68.255,68.51,5613.0
2021-06-03,68.675,68.73,68.52,68.675,3350.0
2021-06-04,69.265,69.265,68.27,68.575,9826.0
2021-06-07,69.335,69.335,68.675,68.885,3672.0
2021-06-08,68.885,69.355,68.885,69.01,7319.0
2021-06-09,69.345,69.345,69.01,69.14,5238.0
2021-06-10,69.345,69.36,69.09,69.09,8392.0
2021-06-11,70.02,70.5,69.965,70.135,4286.0
2021-06-15,71.11,71.43,71.07,71.395,8676.0
2021-06-16,71.15,71.15,70.55,70.605,7995.0
2021-06-17,70.6,70.6,70.355,70.5,4131.0
2021-06-18,71.955,72.505,71.955,72.355,4755.0
2021-06-21,71.725,71.8,71.335,71.5,6203.0
2021-06-22,71.515,72.24,71.515,72.095,7536.0
2021-06-23,72.175,72.305,71.905,72.16,4099.0
2021-06-24,72.14,72.15,71.88,71.955,7522.0
2021-06-25,72.365,72.45,72.24,72.365,22613.0
2021-06-28,72.705,72.705,72.445,72.56,16431.0
2021-06-29,72.71,73.095,72.71,72.95,11280.0
2021-06-30,77.225,77.225,74.035,74.055,61370.0
2021-07-01,74.585,74.94,73.67,73.915,23547.0
2021-07-02,74.585,74.585,73.84,73.965,10431.0
2021-07-05,74.59,74.59,74.12,74.22,12775.0
2021-07-06,74.42,74.42,73.605,73.605,16441.0
2021-07-07,74.47,74.81,74.47,74.6,15150.0
2021-07-08,74.895,74.895,74.47,74.67,11992.0
2021-07-09,74.625,74.625,73.65,73.73,12890.0
2021-07-12,74.28,74.49,74.22,74.315,19162.0
2021-07-13,74.5,74.5,73.81,73.83,24863.0
2021-07-14,73.81,73.925,73.65,73.74,13183.0
2021-07-15,73.8,73.8,73.44,73.575,9289.0
2021-07-16,73.615,73.615,72.885,72.92,20199.0
2021-07-19,72.915,72.915,72.64,72.76,11559.0
2021-07-20,73.04,73.365,73.04,73.225,5977.0
2021-07-21,73.825,74.885,73.825,74.43,13710.0
2021-07-22,74.885,75.01,74.74,74.795,17381.0
2021-07-23,75.36,76.13,75.05,75.275,11485.0
2021-07-26,76.015,76.145,76.005,76.005,15033.0
2021-07-27,75.93,76.06,75.81,75.96,19516.0
2021-07-28,76.085,76.085,74.98,75.045,10840.0
2021-07-29,75.965,76.03,75.695,75.75,16749.0
2021-07-30,76.125,76.125,75.415,75.585,11201.0
2021-08-02,75.985,76.785,75.985,76.365,7286.0
2021-08-03,76.905,76.905,75.725,75.76,11296.0
2021-08-04,76.905,76.905,75.765,76.015,13009.0
2021-08-05,76.31,76.76,75.905,75.92,16395.0
2021-08-06,76.225,76.885,76.145,76.23,7707.0
2021-08-09,76.34,76.4,76.155,76.195,17471.0
2021-08-10,76.195,76.905,76.195,76.565,13427.0
2021-08-11,75.72,75.85,75.595,75.81,10724.0
2021-08-12,75.895,75.895,75.22,75.255,14473.0
2021-08-13,75.36,75.41,75.27,75.37,9545.0
2021-08-16,75.36,75.54,75.205,75.515,9904.0
2021-08-17,75.025,75.205,74.99,75.115,7825.0
2021-08-18,75.09,75.43,75.05,75.37,8646.0
2021-08-19,75.85,75.85,75.3,75.345,7005.0
2021-08-20,75.345,76.13,75.345,75.985,10209.0
2021-08-23,76.675,76.805,76.59,76.675,9265.0
2021-08-24,76.925,77.78,76.925,77.48,6724.0
2021-08-25,77.53,77.985,77.53,77.95,9992.0
2021-08-26,78.47,78.47,77.7,77.73,12178.0
2021-08-27,77.83,78.125,77.83,78.035,6746.0
2021-08-30,78.36,78.36,77.94,78.22,8062.0
2021-08-31,78.47,78.615,78.205,78.275,8710.0
2021-09-01,77.925,78.275,77.88,78.16,12798.0
2021-09-02,77.895,77.895,77.575,77.575,7581.0
2021-09-03,78.26,78.26,77.5,77.5,7723.0
2021-09-06,77.275,77.66,77.21,77.655,8393.0
2021-09-07,77.69,77.9,77.39,77.855,8796.0
2021-09-08,77.35,77.52,77.325,77.345,7456.0
2021-09-09,77.67,77.67,76.86,76.875,7359.0
2021-09-10,77.605,77.605,77.01,77.125,4845.0
2021-09-13,77.575,77.575,76.805,77.025,7718.0
2021-09-14,76.985,77.28,76.855,77.28,8584.0
2021-09-15,77.295,78.15,77.18,77.225,7232.0
2021-09-16,77.31,77.925,77.31,77.725,4006.0
2021-09-17,78.01,78.46,78.005,78.335,10125.0
2021-09-20,78.285,78.33,77.49,77.66,7916.0
2021-09-21,76.665,77.055,76.535,76.82,11985.0
2021-09-22,77.015,78.055,77.015,77.535,6283.0
2021-09-23,78.315,78.805,78.315,78.695,8563.0
2021-09-24,79.245,79.625,78.88,79.015,11880.0
2021-09-27,79.635,79.805,79.555,79.76,4607.0
2021-09-28,79.71,79.79,78.805,78.875,15029.0
2021-09-29,78.695,78.695,77.39,77.42,16267.0
2021-09-30,78.09,78.09,77.38,77.59,9236.0
2021-10-01,76.96,76.96,76.155,76.365,9934.0
2021-10-04,78.46,78.46,76.59,76.82,3481.0
2021-10-05,76.09,76.09,75.035,75.5,11285.0
2021-10-06,75.555,75.82,75.36,75.525,5856.0
2021-10-07,75.93,76.905,75.93,76.285,9046.0
2021-10-08,76.845,76.955,76.37,76.525,5778.0
2021-10-11,76.52,76.52,75.445,75.635,23714.0
2021-10-12,75.47,75.47,74.625,74.725,7191.0
2021-10-13,74.74,75.34,74.74,75.34,4809.0
2021-10-14,75.3,76.13,75.3,75.78,4033.0
2021-10-15,76.41,77.065,76.41,77.03,5001.0
2021-10-18,77.535,77.535,76.83,77.235,7035.0
2021-10-19,77.53,77.53,76.975,77.08,4638.0
2021-10-20,77.225,77.5,76.77,76.8,6517.0
2021-10-21,76.855,76.915,76.17,76.385,6103.0
2021-10-22,77.535,77.685,77.365,77.56,6284.0
2021-10-25,77.52,77.52,76.9,76.915,5939.0
2021-10-26,76.915,77.66,76.76,76.8,7141.0
2021-10-27,76.8,76.8,75.965,76.215,9420.0
2021-10-28,76.65,76.65,75.625,75.67,7242.0
2021-10-29,76.505,76.505,75.595,75.595,4430.0
2021-11-01,76.14,76.9,76.105,76.255,4597.0
2021-11-02,76.355,76.83,76.355,76.75,6825.0
2021-11-03,77.7,78.25,77.7,78.09,5121.0
2021-11-04,78.235,78.46,78.12,78.385,11571.0
2021-11-05,79.65,80.265,79.65,80.085,12450.0
2021-11-08,80.185,80.69,80.185,80.475,11818.0
2021-11-09,80.825,81.57,80.825,81.26,9171.0
2021-11-10,81.19,81.57,81.19,81.36,5996.0
2021-11-11,81.57,81.57,80.235,80.69,27853.0
2021-11-12,81.505,82.175,81.505,81.965,8856.0
2021-11-15,81.975,82.61,81.975,82.285,10062.0
2021-11-16,81.89,81.95,81.785,81.85,4555.0
2021-11-17,82.625,83.285,82.625,83.21,14225.0
2021-11-18,83.14,83.495,82.74,82.975,25860.0
2021-11-19,83.0,83.44,82.975,83.435,5290.0
2021-11-22,83.455,83.455,82.75,82.75,10136.0
2021-11-23,82.555,82.735,81.8,81.925,10555.0
2021-11-24,82.495,82.495,81.265,81.415,5345.0
2021-11-25,81.6,82.12,81.6,81.99,8826.0
2021-11-26,82.08,82.315,81.75,81.88,13732.0
2021-11-29,80.635,81.11,80.375,80.86,27201.0
2021-11-30,81.78,82.02,81.385,81.67,6475.0
2021-12-01,81.77,81.77,80.6,81.04,13080.0
2021-12-02,80.285,80.375,79.245,79.815,7552.0
2021-12-03,80.475,81.575,80.475,80.9,14734.0
2021-12-06,80.185,80.58,80.185,80.405,19540.0
2021-12-07,80.435,80.84,80.42,80.53,13101.0
2021-12-08,81.785,82.665,81.785,82.635,10144.0
2021-12-09,82.665,82.665,82.045,82.135,9092.0
2021-12-10,81.88,81.88,81.19,81.205,8633.0
2021-12-13,81.435,81.74,81.435,81.615,6432.0
2021-12-14,81.575,81.61,80.81,81.435,15802.0
2021-12-15,81.35,81.35,80.39,80.565,7642.0
2021-12-16,81.42,81.955,81.245,81.46,19833.0
2021-12-17,80.375,80.375,79.075,79.17,7228.0
2021-12-20,80.04,80.04,79.13,79.245,9632.0
2021-12-21,78.86,79.975,78.86,79.86,8015.0
2021-12-22,80.785,81.415,80.785,81.335,5527.0
2021-12-23,81.335,81.7,81.265,81.585,4168.0
2021-12-24,81.68,82.29,81.575,81.89,2824.0
2021-12-29,82.385,83.115,82.385,82.865,3564.0
2021-12-30,83.055,83.055,82.355,82.65,5937.0
2021-12-31,82.55,82.665,82.19,82.245,3717.0
2022-01-04,82.665,83.115,82.55,82.9,3441.0
2022-01-05,82.88,82.88,81.92,82.09,8754.0
2022-01-06,81.36,81.36,79.83,79.945,13722.0
2022-01-07,80.475,81.335,80.475,81.035,2979.0
2022-01-10,81.11,81.11,79.33,79.57,6026.0
2022-01-11,79.72,80.13,79.64,79.765,10052.0
2022-01-12,80.1,80.79,80.1,80.565,5658.0
2022-01-13,80.65,80.7,79.635,79.66,5764.0
2022-01-14,79.625,79.625,78.285,78.37,8347.0
2022-01-17,78.965,79.73,78.905,79.23,8588.0
2022-01-18,79.31,79.635,79.05,79.065,7719.0
2022-01-19,79.245,79.245,77.025,77.03,17641.0
2022-01-20,76.525,76.705,76.075,76.675,5943.0
2022-01-21,76.355,76.355,74.935,75.355,23380.0
2022-01-24,74.195,75.02,73.825,74.975,17945.0
2022-01-25,75.05,76.115,74.43,74.475,24318.0
2022-01-27,74.12,74.12,71.63,72.005,12797.0
2022-01-28,72.985,73.65,72.89,73.03,7036.0
2022-01-31,74.435,75.06,74.435,75.02,10061.0
2022-02-01,76.925,77.305,76.335,76.815,6046.0
2022-02-02,76.915,76.915,76.285,76.525,3933.0
2022-02-03,77.225,77.225,76.03,76.855,9468.0
2022-02-04,76.03,76.03,73.87,74.11,12710.0
2022-02-07,74.445,75.245,74.43,74.53,6822.0
2022-02-08,74.585,74.825,74.29,74.555,5606.0
2022-02-09,74.955,75.425,74.955,75.425,2593.0
2022-02-10,77.39,77.615,77.125,77.18,5577.0
2022-02-11,76.145,76.145,75.72,75.86,13308.0
2022-02-14,75.105,75.105,73.535,74.15,6888.0
2022-02-15,74.12,74.12,73.535,73.76,8230.0
2022-02-16,74.925,75.79,74.925,75.555,8555.0
2022-02-17,75.555,76.13,74.99,75.2,6483.0
2022-02-18,74.14,74.14,72.745,73.2,7835.0
2022-02-21,72.875,72.875,71.065,71.7,9029.0
2022-02-22,71.245,71.245,69.835,70.41,24396.0
2022-02-23,71.035,72.355,70.88,71.195,7487.0
2022-02-24,70.49,70.49,67.98,68.185,11841.0
2022-02-25,71.485,72.255,71.33,71.63,7765.0
2022-02-28,72.975,72.975,71.195,71.385,14913.0
2022-03-01,71.875,73.645,71.655,72.43,5189.0
2022-03-02,72.23,72.23,70.39,71.005,5893.0
2022-03-03,71.09,71.875,71.09,71.735,5687.0
2022-03-04,71.58,71.58,69.355,69.425,17201.0
2022-03-07,69.425,69.425,66.11,66.66,13986.0
2022-03-08,66.03,66.2,65.225,66.14,18173.0
2022-03-09,66.04,67.19,66.04,67.015,6565.0
2022-03-10,67.995,68.93,67.995,68.525,9106.0
2022-03-11,68.515,68.515,66.815,66.84,5979.0
2022-03-14,66.825,68.165,66.825,67.42,3694.0
2022-03-15,67.505,67.505,66.755,66.895,6453.0
2022-03-16,67.67,67.94,67.67,67.94,6666.0
2022-03-17,70.895,70.94,69.295,69.41,12152.0
2022-03-18,69.535,69.535,69.075,69.195,2904.0
2022-03-21,70.03,70.94,70.03,70.195,5217.0
2022-03-22,70.6,70.605,69.715,69.905,3434.0
2022-03-23,71.72,71.72,70.35,70.825,9002.0
2022-03-24,70.235,70.235,68.86,69.54,10627.0
2022-03-25,70.235,70.235,69.925,70.125,7035.0
2022-03-28,69.925,69.925,69.425,69.45,5149.0
2022-03-29,69.45,70.8,69.45,70.59,13491.0
2022-03-30,70.825,72.245,70.825,71.735,7592.0
2022-03-31,71.935,71.935,70.78,71.09,5659.0
2022-04-01,71.195,71.195,70.0,70.155,4917.0
2022-04-04,70.57,70.57,69.28,69.605,9083.0
2022-04-05,69.89,70.59,69.61,69.66,7232.0
2022-04-06,69.38,69.38,67.865,67.94,6501.0
2022-04-07,67.91,67.91,66.825,66.995,2803.0
2022-04-08,67.015,68.06,67.015,67.125,5948.0
2022-04-11,67.175,67.175,66.115,66.2,10134.0
2022-04-12,66.04,66.185,65.59,65.745,19218.0
2022-04-13,65.805,66.04,65.66,66.04,5323.0
2022-04-14,66.115,66.995,66.115,66.985,10490.0
2022-04-19,67.18,67.18,65.815,65.885,11048.0
2022-04-20,65.89,66.825,65.89,66.575,3856.0
2022-04-21,66.575,66.7,66.35,66.52,8506.0
2022-04-22,66.425,66.425,65.13,66.025,9469.0
2022-04-26,66.025,66.8,66.025,66.46,4650.0
2022-04-27,65.605,65.605,64.405,64.925,6818.0
2022-04-28,65.185,66.045,65.185,65.805,8881.0
2022-04-29,66.195,67.49,66.195,67.365,15028.0
2022-05-02,67.105,67.105,66.04,66.45,4698.0
2022-05-03,66.35,67.05,66.35,66.74,9198.0
2022-05-04,67.095,67.095,65.885,65.945,3986.0
2022-05-05,66.04,66.46,66.04,66.195,6294.0
2022-05-06,65.665,65.665,64.15,64.57,18089.0
2022-05-09,64.37,64.37,63.28,63.63,7204.0
2022-05-10,63.085,63.085,61.79,62.985,12595.0
2022-05-11,63.71,63.725,62.24,62.8,10143.0
2022-05-12,62.385,62.385,60.99,60.99,36496.0
2022-05-13,61.825,63.32,61.825,63.125,11208.0
2022-05-16,64.57,64.64,64.095,64.44,12241.0
2022-05-17,64.15,64.15,62.915,63.085,9885.0
2022-05-18,64.485,64.485,63.505,63.8,4524.0
2022-05-19,62.245,62.245,61.185,61.515,16342.0
2022-05-20,62.155,63.025,62.155,62.775,9433.0
2022-05-23,62.775,63.71,62.775,63.11,7552.0
2022-05-24,63.7,63.71,62.34,62.69,8961.0
2022-05-25,62.69,62.69,61.415,61.67,5673.0
2022-05-26,62.16,62.93,62.16,62.54,3048.0
2022-05-27,63.01,63.865,63.01,63.45,3861.0
2022-05-30,64.485,65.71,64.485,65.62,7130.0
2022-05-31,66.04,66.045,64.88,64.91,5409.0
2022-06-01,64.755,64.89,64.275,64.29,8442.0
2022-06-02,64.855,64.855,64.055,64.4,3473.0
2022-06-03,65.26,65.83,65.26,65.605,3459.0
2022-06-06,65.245,65.29,64.64,65.155,4736.0
2022-06-07,64.95,64.95,63.81,64.095,2674.0
2022-06-08,65.115,65.24,64.91,65.185,1156.0
2022-06-09,64.78,64.78,64.345,64.46,1701.0
2022-06-10,63.87,63.87,63.42,63.6,7013.0
2022-06-14,59.9,60.24,59.435,60.24,10835.0
2022-06-15,60.39,60.39,59.495,59.605,6830.0
2022-06-16,60.305,60.305,59.27,59.27,4731.0
2022-06-17,56.84,57.275,56.48,57.23,9197.0
2022-06-20,58.27,59.005,57.88,58.27,3287.0
2022-06-21,58.26,58.835,58.26,58.815,7537.0
2022-06-22,59.115,59.115,58.465,58.735,13466.0
2022-06-23,58.875,59.6,58.875,59.53,6996.0
2022-06-24,60.56,61.875,60.56,61.55,5594.0
2022-06-27,62.73,63.52,62.55,62.915,11358.0
2022-06-28,62.16,62.605,62.075,62.35,13704.0
2022-06-29,61.135,61.135,60.635,60.935,12499.0
2022-06-30,64.705,64.705,60.55,61.64,18964.0
2022-07-01,61.815,61.815,60.745,60.795,2421.0
2022-07-04,61.505,61.73,61.21,61.28,2673.0
2022-07-05,61.815,61.815,61.27,61.435,6841.0
2022-07-06,61.82,63.21,61.82,62.58,5192.0
2022-07-07,62.65,63.235,62.65,62.905,4658.0
2022-07-08,63.61,63.985,63.465,63.85,5843.0
2022-07-11,63.795,63.795,63.185,63.19,3713.0
2022-07-12,63.485,63.485,62.905,62.915,2562.0
2022-07-13,61.93,61.93,61.67,61.705,481.0
2022-07-14,61.42,61.52,61.23,61.43,2534.0
2022-07-15,61.655,61.87,61.46,61.715,2032.0
2022-07-18,62.405,63.015,62.405,63.015,2223.0
2022-07-19,62.555,62.555,61.755,61.755,2269.0
2022-07-20,63.485,63.795,63.485,63.715,5818.0
2022-07-21,65.135,65.355,65.13,65.24,4421.0
2022-07-22,65.365,66.015,65.365,65.855,10456.0
2022-07-25,65.02,65.17,64.655,64.655,2627.0
2022-07-26,64.635,64.635,63.485,63.825,4100.0
2022-07-27,63.09,63.36,62.74,63.135,7247.0
2022-07-28,64.06,64.07,63.61,63.945,4707.0
2022-07-29,64.32,65.08,64.32,65.03,5456.0
2022-08-01,65.495,65.765,65.29,65.315,4822.0
2022-08-02,65.33,66.065,65.205,66.015,6514.0
2022-08-03,66.44,66.71,66.315,66.5,3945.0
2022-08-04,66.835,68.005,66.835,67.6,5708.0
2022-08-05,68.815,68.815,68.145,68.48,10083.0
2022-08-08,68.485,68.63,68.405,68.435,6532.0
2022-08-09,68.495,68.495,68.06,68.245,4651.0
2022-08-10,67.745,67.745,66.53,66.615,4566.0
2022-08-11,68.27,68.535,68.21,68.285,2915.0
2022-08-12,68.205,68.205,67.32,67.445,7795.0
2022-08-15,67.66,68.67,67.66,68.63,6370.0
2022-08-16,68.92,69.675,68.92,69.065,5954.0
2022-08-17,68.995,69.115,68.695,68.955,4145.0
2022-08-18,68.955,68.955,68.145,68.31,9206.0
2022-08-19,68.555,69.065,68.555,68.61,6426.0
2022-08-22,68.745,68.745,67.165,67.19,2563.0
2022-08-23,66.405,66.405,65.595,65.695,6882.0
2022-08-24,65.57,65.77,65.53,65.68,1881.0
2022-08-25,65.73,66.04,65.495,65.54,4428.0
2022-08-26,65.99,66.65,65.99,66.35,4898.0
2022-08-29,64.735,64.735,63.585,63.91,4252.0
2022-08-30,64.025,64.245,63.66,64.185,4264.0
2022-08-31,64.335,64.335,63.91,64.045,1634.0
2022-09-01,63.49,63.565,63.21,63.21,7780.0
2022-09-02,63.485,63.485,62.76,62.76,2546.0
2022-09-05,62.74,62.74,62.32,62.4,4144.0
2022-09-06,62.405,62.955,62.405,62.64,2202.0
2022-09-07,63.06,63.06,62.09,62.455,1213.0
2022-09-08,62.98,63.87,62.98,63.69,5011.0
2022-09-09,64.325,64.485,64.045,64.075,2678.0
2022-09-12,64.32,65.19,64.32,65.06,2046.0
2022-09-13,65.18,65.88,65.17,65.655,2390.0
2022-09-14,64.195,64.195,63.065,63.56,3924.0
2022-09-15,63.41,63.92,63.365,63.525,3449.0
2022-09-16,63.075,63.075,62.045,62.095,5097.0
2022-09-19,62.02,62.02,61.13,61.22,6408.0
2022-09-20,62.09,62.18,61.73,62.09,6304.0
2022-09-21,61.395,61.395,60.985,61.135,3144.0
2022-09-23,60.795,60.795,59.28,59.355,4328.0
2022-09-26,59.355,59.355,58.79,59.0,4036.0
2022-09-27,59.0,59.5,59.0,59.3,2562.0
2022-09-28,60.14,60.14,59.155,59.455,4691.0
2022-09-29,59.475,60.27,59.475,59.975,7405.0
2022-09-30,60.97,60.97,58.555,58.855,3382.0
2022-10-03,60.98,60.98,58.08,58.44,2407.0
2022-10-04,58.98,60.835,58.98,60.725,6984.0
2022-10-05,61.185,62.425,61.185,62.32,3934.0
2022-10-06,62.725,63.2,62.715,62.975,2161.0
2022-10-07,62.98,63.15,62.88,62.93,2645.0
2022-10-10,61.455,61.455,60.56,60.98,3764.0
2022-10-11,60.97,60.97,59.935,60.01,3801.0
2022-10-12,59.725,59.725,59.04,59.115,3203.0
2022-10-13,59.115,59.115,58.595,58.62,10148.0
2022-10-14,60.06,60.06,59.025,59.45,10976.0
2022-10-17,59.305,59.305,58.52,58.645,4629.0
2022-10-18,60.06,60.935,59.965,60.6,12675.0
2022-10-19,60.97,61.27,60.735,61.02,6574.0
2022-10-20,60.6,60.6,59.975,60.14,3170.0
2022-10-21,60.335,60.6,60.31,60.395,5485.0
2022-10-24,60.65,61.865,60.65,61.31,1543.0
2022-10-25,61.645,61.805,61.395,61.655,5085.0
2022-10-26,61.855,62.115,61.605,61.945,12271.0
2022-10-27,61.48,61.965,61.46,61.545,3575.0
2022-10-28,60.98,61.045,60.585,60.635,5397.0
2022-10-31,61.815,62.44,61.815,62.17,3904.0
2022-11-01,62.145,62.23,61.715,61.915,1943.0
2022-11-02,62.315,62.33,61.87,61.895,8066.0
2022-11-03,60.46,60.46,59.865,60.025,6488.0
2022-11-04,59.725,59.725,59.255,59.305,7418.0
2022-11-07,59.25,59.25,58.22,58.62,17217.0
2022-11-08,58.64,59.28,58.64,59.055,4687.0
2022-11-09,59.305,59.94,59.305,59.86,12503.0
2022-11-10,58.47,59.39,58.265,59.265,6934.0
2022-11-11,62.145,63.435,62.145,63.16,7335.0
2022-11-14,63.485,64.06,63.485,64.06,6347.0
2022-11-15,63.715,63.875,63.515,63.825,7160.0
2022-11-16,64.07,64.695,64.07,64.56,4520.0
2022-11-17,64.57,64.57,63.465,63.6,3252.0
2022-11-18,64.435,64.435,63.0,63.0,4996.0
2022-11-21,63.31,63.31,62.655,62.825,2864.0
2022-11-22,63.005,63.005,62.555,62.575,1395.0
2022-11-23,62.775,63.06,62.765,62.955,3502.0
2022-11-24,63.065,63.265,62.865,62.875,8744.0
2022-11-25,62.875,63.34,62.7,62.75,3287.0
2022-11-28,62.65,62.68,62.205,62.65,4926.0
2022-11-29,62.65,62.65,61.805,61.84,7606.0
2022-11-30,61.43,61.78,61.345,61.445,5808.0
2022-12-01,63.085,63.36,63.0,63.025,4621.0
2022-12-02,63.025,63.565,63.025,63.525,2804.0
2022-12-05,63.55,63.55,62.755,62.79,6583.0
2022-12-06,62.78,62.78,62.245,62.35,3355.0
2022-12-07,62.555,62.555,61.48,61.605,3570.0
2022-12-08,61.605,61.605,60.585,61.005,3247.0
2022-12-09,61.185,61.945,61.185,61.815,7473.0
2022-12-12,61.815,61.815,61.23,61.395,3285.0
2022-12-13,62.02,63.04,62.02,62.73,8878.0
2022-12-14,62.73,63.485,62.73,63.39,3343.0
2022-12-15,63.275,63.275,62.605,62.855,3508.0
2022-12-16,62.48,62.48,61.52,61.61,10909.0
2022-12-19,61.61,62.85,61.06,61.11,3419.0
2022-12-20,60.56,60.645,59.64,59.975,8640.0
2022-12-21,59.625,60.93,59.625,60.6,3312.0
2022-12-22,60.775,61.345,60.695,60.695,2274.0
2022-12-23,59.9,60.14,59.7,59.925,4349.0
2022-12-28,59.985,59.985,58.925,58.98,11704.0
2022-12-29,58.975,58.975,58.245,58.43,2381.0
2022-12-30,59.56,59.95,59.56,59.85,401.0
2023-01-03,59.305,59.89,59.125,59.165,1089.0
2023-01-04,59.89,60.36,59.8,59.885,1271.0
2023-01-05,62.64,62.64,59.89,59.89,2241.0
2023-01-06,59.9,59.9,59.415,59.65,886.0
2023-01-09,60.05,60.09,59.785,59.935,3439.0
2023-01-10,60.62,61.06,60.62,61.005,4581.0
2023-01-11,61.89,61.945,61.495,61.69,4129.0
2023-01-12,61.895,62.505,61.895,62.305,1895.0
2023-01-13,62.565,62.74,62.555,62.715,6570.0
2023-01-16,62.73,63.19,62.73,62.98,9016.0
2023-01-17,63.065,63.31,62.775,62.815,6914.0
2023-01-18,63.085,63.1,62.7,63.065,3278.0
2023-01-19,63.06,63.325,62.9,63.325,1715.0
2023-01-20,62.65,62.89,62.44,62.565,2751.0
2023-01-23,62.815,63.81,62.815,63.65,11013.0
2023-01-24,63.81,64.685,63.675,64.375,4948.0
2023-01-25,64.93,64.93,63.135,63.21,4814.0
2023-01-27,64.535,64.535,63.995,64.175,2181.0
2023-01-30,64.245,64.655,64.245,64.605,3923.0
2023-01-31,64.445,64.445,63.185,63.92,6861.0
2023-02-01,64.735,65.505,64.735,64.985,3528.0
2023-02-02,65.99,67.015,65.99,66.765,7086.0
2023-02-03,68.74,69.65,68.695,69.29,8359.0
2023-02-06,69.75,69.83,69.255,69.255,11873.0
2023-02-07,69.34,69.555,68.595,68.74,21200.0
2023-02-08,68.74,69.555,68.74,69.475,6564.0
2023-02-09,69.555,69.555,69.105,69.17,12897.0
2023-02-10,69.195,69.455,69.055,69.165,6542.0
2023-02-13,69.13,69.13,67.895,67.95,3811.0
2023-02-14,68.145,68.58,68.02,68.16,4856.0
2023-02-15,68.715,68.715,68.095,68.445,6638.0
2023-02-16,69.165,70.25,69.165,69.89,3931.0
2023-02-17,69.525,69.6,69.055,69.6,2322.0
2023-02-20,68.78,68.805,68.36,68.455,2865.0
2023-02-21,68.33,68.33,67.85,68.03,1608.0
2023-02-22,67.31,67.385,67.04,67.285,3755.0
2023-02-23,67.425,67.785,67.395,67.645,3263.0
2023-02-24,67.575,67.985,67.575,67.9,2004.0
2023-02-27,67.9,67.9,67.42,67.72,5074.0
2023-02-28,67.66,67.875,67.575,67.76,3101.0
2023-03-01,67.76,67.96,67.495,67.775,3109.0
2023-03-02,68.12,68.645,68.12,68.355,2956.0
2023-03-03,68.355,69.08,68.355,68.94,5087.0
2023-03-06,69.24,70.005,69.24,69.975,7439.0
2023-03-07,69.295,70.1,69.295,70.1,4986.0
2023-03-08,70.415,70.66,70.34,70.365,4042.0
2023-03-09,70.5,71.445,70.5,70.87,4867.0
2023-03-10,70.87,70.87,69.33,69.33,4678.0
2023-03-13,69.32,69.475,68.32,69.255,5737.0
2023-03-14,68.53,68.53,67.41,67.735,13452.0
2023-03-15,67.735,68.89,67.735,68.82,7122.0
2023-03-16,68.41,68.905,68.41,68.72,19655.0
2023-03-17,70.165,70.165,69.505,69.505,4070.0
2023-03-20,69.245,69.83,69.19,69.22,8687.0
2023-03-21,68.915,69.69,68.915,69.58,9373.0
2023-03-22,70.66,71.075,70.49,70.54,2526.0
2023-03-23,70.29,70.29,69.12,69.475,5879.0
2023-03-24,69.79,70.5,69.79,70.25,2994.0
2023-03-27,70.275,70.665,70.25,70.36,3042.0
2023-03-28,69.345,70.375,69.345,69.83,5021.0
2023-03-29,69.54,69.8,69.33,69.78,8044.0
2023-03-30,71.0,71.635,70.995,71.335,9636.0
2023-03-31,71.91,72.39,71.845,72.39,3325.0
2023-04-03,73.175,73.555,73.175,73.33,3051.0
2023-04-04,72.39,72.39,71.885,72.045,45278.0
2023-04-05,72.12,72.12,71.4,71.895,9796.0
2023-04-06,71.125,71.125,70.725,70.995,3600.0
2023-04-11,71.21,72.155,71.21,71.495,10941.0
2023-04-12,71.91,71.92,71.495,71.595,2035.0
2023-04-13,71.82,71.82,70.585,70.895,4634.0
2023-04-14,71.0,71.25,70.765,71.12,3284.0
2023-04-17,71.845,71.845,71.42,71.485,11529.0
2023-04-18,71.655,71.96,71.46,71.53,6152.0
2023-04-19,71.835,71.835,71.27,71.27,2730.0
2023-04-20,71.83,71.83,70.995,70.995,6705.0
2023-04-21,70.995,70.995,70.34,70.65,3127.0
2023-04-24,71.36,71.36,70.34,70.34,2836.0
2023-04-26,69.475,69.475,68.79,69.33,7027.0
2023-04-27,69.33,69.505,69.07,69.19,9836.0
2023-04-28,70.065,70.065,69.155,69.505,3460.0
2023-05-01,70.025,70.995,69.765,69.93,2634.0
2023-05-02,70.04,70.26,69.43,69.515,10160.0
2023-05-03,70.11,70.11,69.415,69.905,1297.0
2023-05-04,70.995,70.995,69.22,69.505,2934.0
2023-05-05,68.78,68.98,68.41,68.52,15939.0
2023-05-08,69.6,69.6,68.855,68.915,4410.0
2023-05-09,68.955,68.955,68.655,68.66,1640.0
2023-05-10,68.62,68.66,67.585,68.435,1773.0
2023-05-11,68.995,69.255,68.82,69.195,3703.0
2023-05-12,69.09,69.54,69.045,69.39,13305.0
2023-05-15,69.55,69.69,69.33,69.665,4248.0
2023-05-16,70.185,70.685,69.85,70.685,4004.0
2023-05-17,70.7,70.7,70.315,70.625,3383.0
2023-05-18,71.375,71.905,70.635,71.56,3951.0
2023-05-19,73.305,73.715,73.305,73.48,4891.0
2023-05-22,72.815,73.23,72.595,73.23,4058.0
2023-05-23,73.8,73.89,73.625,73.69,6500.0
2023-05-24,73.1,73.18,72.955,73.09,4542.0
2023-05-25,72.9,73.1,72.615,72.89,15122.0
2023-05-26,73.61,74.135,73.61,73.875,4828.0
2023-05-29,75.765,76.665,75.765,75.805,4835.0
2023-05-30,76.005,76.015,75.52,76.005,4019.0
2023-05-31,76.015,76.115,75.72,75.82,11034.0
2023-06-01,75.635,75.99,75.48,75.51,9242.0
2023-06-02,75.52,75.52,75.07,75.22,5123.0
2023-06-05,75.235,75.71,75.235,75.48,3751.0
2023-06-06,75.055,75.27,74.345,74.495,10511.0
2023-06-07,74.75,75.0,73.925,74.85,3975.0
2023-06-08,74.86,75.13,74.395,74.485,8149.0
2023-06-09,74.975,74.975,74.185,74.46,2296.0
2023-06-13,75.195,75.93,75.195,75.93,19019.0
2023-06-14,76.245,76.43,76.245,76.345,3740.0
2023-06-15,76.765,76.765,75.83,75.83,5933.0
2023-06-16,76.015,76.13,75.71,75.965,3658.0
2023-06-19,76.055,76.14,75.68,76.015,3801.0
2023-06-20,75.655,76.28,75.655,76.18,5848.0
2023-06-21,76.015,76.27,75.495,75.87,3070.0
2023-06-22,75.385,75.385,74.265,74.56,5478.0
2023-06-23,74.175,75.055,74.175,74.97,4532.0
2023-06-26,74.545,74.87,74.545,74.65,7999.0
2023-06-27,75.095,75.605,74.5,74.825,11591.0
2023-06-28,75.865,76.855,75.865,76.855,6291.0
2023-06-29,76.87,78.055,76.87,77.5,5085.0
2023-06-30,77.815,77.815,77.415,77.5,4056.0
2023-07-03,77.55,78.9,77.55,77.97,5163.0
2023-07-04,77.97,78.235,77.71,78.02,3587.0
2023-07-05,77.65,77.715,77.305,77.305,5972.0
2023-07-06,77.44,77.735,77.06,77.145,4921.0
2023-07-07,77.135,77.33,76.75,76.85,3292.0
2023-07-10,76.7,76.845,76.375,76.44,1708.0
2023-07-11,77.74,78.025,77.71,77.81,2291.0
2023-07-12,78.07,78.91,77.775,78.075,5879.0
2023-07-13,78.075,78.595,78.045,78.37,3008.0
2023-07-14,78.38,78.595,78.045,78.595,5724.0
2023-07-17,78.595,78.595,78.12,78.54,11144.0
2023-07-18,78.91,79.51,78.91,79.46,7619.0
2023-07-19,79.745,80.62,79.745,80.275,6888.0
2023-07-20,81.425,81.425,79.755,79.85,3265.0
2023-07-21,78.69,78.765,78.395,78.64,6108.0
2023-07-24,79.125,79.2,78.94,78.99,3205.0
2023-07-25,78.99,79.43,78.83,78.975,3856.0
2023-07-26,78.975,79.36,78.64,79.36,8647.0
2023-07-27,79.36,79.36,78.665,78.815,4366.0
2023-07-28,79.37,80.655,79.37,80.51,13827.0
2023-07-31,80.95,81.19,80.46,80.56,12078.0
2023-08-01,80.905,82.115,80.905,81.635,5194.0
2023-08-02,81.63,81.745,80.14,81.67,12642.0
2023-08-03,80.66,80.77,80.275,80.61,13351.0
2023-08-04,80.09,80.09,79.52,79.72,4495.0
2023-08-07,79.275,79.59,78.06,79.43,4191.0
2023-08-08,79.755,80.06,79.58,79.775,4570.0
2023-08-09,79.33,79.695,79.145,79.42,2705.0
2023-08-10,79.47,79.745,79.175,79.335,3719.0
2023-08-11,79.74,80.79,79.565,79.58,3672.0
2023-08-14,79.32,79.32,78.65,79.06,5147.0
2023-08-15,79.52,79.95,79.485,79.59,6287.0
2023-08-16,79.21,79.285,78.57,79.085,4484.0
2023-08-17,78.965,79.2,77.555,79.15,4553.0
2023-08-18,78.035,78.07,77.615,77.96,5700.0
2023-08-21,78.74,79.065,77.615,77.7,6341.0
2023-08-22,78.37,78.885,78.26,78.75,10354.0
2023-08-23,78.825,78.825,77.865,78.035,4181.0
2023-08-24,78.755,79.62,78.595,79.495,7069.0
2023-08-25,78.91,78.91,78.125,78.185,3775.0
2023-08-28,78.245,79.615,78.245,78.675,2249.0
2023-08-29,78.75,79.545,78.75,79.225,4156.0
2023-08-30,79.73,80.19,79.72,79.93,9507.0
2023-08-31,80.61,80.695,80.2,80.58,9120.0
2023-09-01,80.595,81.395,80.595,80.98,4194.0
2023-09-04,81.165,81.31,80.755,81.08,1973.0
2023-09-05,81.065,81.595,80.965,81.575,5350.0
2023-09-06,81.585,81.595,81.215,81.215,4550.0
2023-09-07,81.34,81.35,80.94,80.975,1945.0
2023-09-08,80.175,81.025,79.555,79.665,5998.0
2023-09-11,79.865,80.395,79.665,79.755,5307.0
2023-09-12,79.83,80.16,79.57,79.88,9142.0
2023-09-13,79.745,79.745,78.915,79.075,6236.0
2023-09-14,79.075,79.26,78.69,79.015,5441.0
2023-09-15,79.025,79.17,78.69,78.85,3281.0
2023-09-18,78.18,78.39,77.8,77.935,5698.0
2023-09-19,78.07,78.49,77.975,78.02,3233.0
2023-09-20,78.8,78.8,77.475,78.095,2158.0
2023-09-21,77.28,77.415,76.61,77.06,5503.0
2023-09-22,76.925,76.925,76.49,76.76,4853.0
2023-09-25,76.75,77.235,76.415,76.675,6192.0
2023-09-26,76.92,76.925,76.4,76.715,5225.0
2023-09-27,76.715,76.715,75.795,76.45,6177.0
2023-09-28,76.975,77.12,76.415,76.75,2249.0
2023-09-29,76.81,77.195,76.425,76.56,6044.0
2023-10-02,77.155,78.035,77.155,78.035,1234.0
2023-10-03,76.82,77.935,76.82,77.58,3077.0
2023-10-04,77.17,77.22,76.66,76.66,2925.0
2023-10-05,76.44,77.81,76.43,77.02,2428.0
2023-10-06,76.6,77.07,76.44,76.65,2915.0
2023-10-09,76.665,77.64,76.665,77.365,4549.0
2023-10-10,77.44,77.575,77.03,77.355,3723.0
2023-10-11,77.49,78.255,77.44,77.655,9699.0
2023-10-12,77.665,78.655,77.665,78.31,4663.0
2023-10-13,78.49,78.825,78.21,78.21,3538.0
2023-10-16,77.91,77.91,76.82,76.82,2503.0
2023-10-17,77.54,77.875,77.195,77.405,1816.0
2023-10-18,77.625,77.625,76.995,77.02,1659.0
2023-10-19,76.39,76.775,75.98,76.5,3050.0
2023-10-20,75.97,75.97,75.07,75.55,8029.0
2023-10-23,75.165,75.165,74.45,74.86,7985.0
2023-10-24,74.71,74.71,73.495,73.56,4460.0
2023-10-25,73.705,74.265,73.04,73.57,5742.0
2023-10-26,72.61,72.765,72.245,72.25,5397.0
2023-10-27,72.19,72.19,71.755,71.83,5008.0
2023-10-30,72.19,72.19,71.335,71.64,2932.0
2023-10-31,71.62,71.62,70.095,70.935,9287.0
2023-11-01,71.145,72.175,71.145,71.545,7851.0
2023-11-02,72.185,72.185,71.565,71.595,6029.0
2023-11-03,73.37,73.92,73.165,73.35,8332.0
2023-11-06,74.18,74.29,73.55,73.61,13032.0
2023-11-07,73.78,74.46,73.78,74.18,1940.0
2023-11-08,74.87,75.405,74.78,74.78,3716.0
2023-11-09,74.795,75.695,74.795,75.3,7406.0
2023-11-10,75.29,75.615,75.07,75.585,4484.0
2023-11-13,75.82,76.685,75.82,76.03,2947.0
2023-11-14,76.045,76.81,76.005,76.28,4665.0
2023-11-15,77.02,77.975,77.02,77.675,9872.0
2023-11-16,78.18,78.825,78.01,78.415,4242.0
2023-11-17,78.85,78.85,78.31,78.655,8518.0
2023-11-20,78.64,78.65,77.75,77.75,3048.0
2023-11-21,77.86,78.64,77.775,78.235,4276.0
2023-11-22,78.235,78.285,77.71,78.045,4949.0
2023-11-23,78.245,78.78,78.245,78.555,8612.0
2023-11-24,78.725,78.725,78.18,78.26,1668.0
2023-11-27,78.035,78.47,77.8,78.28,2839.0
2023-11-28,78.07,78.28,77.75,77.76,2538.0
2023-11-29,78.27,78.27,77.365,77.63,3363.0
2023-11-30,78.935,79.385,78.78,78.915,3609.0
2023-12-01,78.99,79.73,78.925,79.46,7026.0
2023-12-04,79.485,79.965,79.435,79.965,3576.0
2023-12-05,79.745,80.98,79.445,80.22,4368.0
2023-12-06,80.225,80.695,79.95,80.35,3650.0
2023-12-07,80.11,80.67,80.11,80.61,5112.0
2023-12-08,80.67,80.74,80.175,80.26,3800.0
2023-12-11,80.555,81.42,80.555,81.225,4330.0
2023-12-12,81.845,82.4,81.84,82.055,4013.0
2023-12-13,82.685,83.015,82.6,83.015,4558.0
2023-12-14,82.57,82.685,81.895,82.15,19188.0
2023-12-15,82.905,83.54,82.215,83.3,7418.0
2023-12-18,83.3,83.66,83.12,83.13,6961.0
2023-12-19,83.14,83.45,82.485,82.855,8789.0
2023-12-20,82.855,83.435,82.255,82.255,8818.0
2023-12-21,81.425,81.93,81.325,81.785,6464.0
2023-12-22,81.76,82.35,81.745,82.275,3921.0
2023-12-27,82.275,82.685,82.275,82.435,3069.0
2023-12-28,82.435,83.095,82.435,82.855,6217.0
2023-12-29,82.96,82.96,82.55,82.875,1134.0
2024-01-02,82.865,82.865,82.145,82.305,1632.0
2024-01-03,81.875,81.875,80.785,80.81,4477.0
2024-01-04,80.525,80.525,79.5,79.77,1754.0
2024-01-05,79.145,79.615,78.86,79.12,1482.0
2024-01-08,78.585,79.19,78.585,79.18,3778.0
2024-01-09,80.825,81.045,80.5,80.7,7676.0
2024-01-10,80.7,81.02,80.515,80.515,2259.0
2024-01-11,81.03,81.28,80.98,81.245,3537.0
2024-01-12,81.245,81.825,81.22,81.245,7215.0
2024-01-15,81.81,81.85,81.27,81.66,5730.0
2024-01-16,82.045,82.29,81.53,81.935,3111.0
2024-01-17,82.085,82.295,81.8,82.13,6142.0
2024-01-18,81.96,82.08,81.69,81.785,1724.0
2024-01-19,82.865,83.975,82.865,83.125,10501.0
2024-01-22,83.96,84.805,83.135,84.765,11566.0
2024-01-23,84.975,85.615,84.915,84.915,4877.0
2024-01-24,85.16,85.83,85.15,85.53,9778.0
2024-01-25,85.405,85.655,85.16,85.16,2918.0
2024-01-29,84.395,84.555,83.815,84.17,5647.0
2024-01-30,84.84,85.46,84.84,85.335,4236.0
2024-01-31,84.74,85.12,84.295,84.91,5203.0
2024-02-01,84.815,84.95,83.975,84.95,6793.0
2024-02-02,85.31,85.555,84.8,85.3,4233.0
2024-02-05,85.095,86.64,85.095,86.175,4851.0
2024-02-06,86.535,86.805,86.165,86.165,5377.0
2024-02-07,86.165,86.32,85.665,86.245,7051.0
2024-02-08,86.16,86.31,85.705,86.31,6567.0
2024-02-09,86.25,87.77,86.25,87.325,7568.0
2024-02-12,87.485,88.065,87.475,87.695,6631.0
2024-02-13,86.495,87.88,86.495,87.635,2275.0
2024-02-14,86.915,87.47,86.58,86.72,10846.0
2024-02-15,88.585,89.365,88.435,89.365,6355.0
2024-02-16,89.47,89.835,89.435,89.595,3802.0
2024-02-19,89.14,89.365,88.735,88.83,3387.0
2024-02-20,88.4,89.015,88.015,88.015,7001.0
2024-02-21,87.335,88.42,87.335,87.89,3267.0
2024-02-22,88.76,89.015,88.175,88.66,4651.0
2024-02-23,89.94,90.685,89.735,90.015,9843.0
2024-02-26,89.77,90.005,89.425,89.47,6148.0
2024-02-27,90.15,90.465,89.905,90.155,2455.0
2024-02-28,90.685,91.34,90.625,91.08,5686.0
2024-02-29,90.6,90.78,90.205,90.535,5396.0
2024-03-01,91.695,92.205,91.44,91.905,6841.0
2024-03-04,92.375,93.195,92.205,92.97,7013.0
2024-03-05,93.11,93.39,92.835,92.97,3110.0
2024-03-06,92.775,92.775,91.165,91.365,2591.0
2024-03-07,92.005,92.005,90.835,90.835,3237.0
2024-03-08,90.695,92.205,90.695,91.91,4972.0
2024-03-11,91.09,91.425,90.77,91.315,2968.0
2024-03-12,91.535,91.895,91.115,91.485,5228.0
2024-03-13,92.145,92.365,91.935,92.035,3810.0
2024-03-14,91.55,91.55,91.115,91.115,7523.0
2024-03-15,90.46,90.535,90.055,90.205,6022.0
2024-03-18,89.51,89.67,89.005,89.635,2976.0
2024-03-19,89.61,90.3,89.61,90.3,5912.0
2024-03-20,90.67,90.67,90.3,90.415,6813.0
2024-03-21,90.535,91.585,90.535,91.045,13199.0
2024-03-22,92.155,92.98,92.005,92.97,14701.0
2024-03-25,92.19,92.515,91.8,92.305,6989.0
2024-03-26,92.245,92.245,91.39,91.7,18409.0
2024-03-27,91.695,91.955,90.86,91.835,5711.0
2024-03-28,91.845,92.255,91.845,91.985,2351.0
2024-04-02,91.835,92.28,91.66,91.72,3240.0
2024-04-03,91.215,91.215,90.165,90.525,4163.0
2024-04-04,90.535,90.61,90.105,90.255,6620.0
2024-04-05,88.855,88.945,88.265,88.485,4332.0
2024-04-08,89.435,89.435,88.88,88.955,5771.0
2024-04-09,88.73,89.075,88.73,89.005,5763.0
2024-04-10,89.495,90.02,89.495,89.73,3512.0
2024-04-11,89.51,89.6,89.365,89.375,3500.0
2024-04-12,90.015,90.51,89.965,90.2,7900.0
2024-04-15,89.435,89.435,89.025,89.205,2783.0
2024-04-16,87.92,87.94,87.335,87.535,11278.0
2024-04-17,88.03,88.215,87.77,88.075,6146.0
2024-04-18,86.905,87.295,86.905,87.295,4171.0
2024-04-19,87.295,87.295,85.145,85.57,9441.0
2024-04-22,85.615,85.615,84.84,85.235,5179.0
2024-04-23,85.125,85.41,84.985,85.135,8709.0
2024-04-24,86.245,86.245,85.8,86.06,2815.0
2024-04-26,86.075,86.075,85.59,85.855,9156.0
2024-04-29,86.46,86.585,86.0,86.435,6438.0
2024-04-30,86.075,86.52,85.975,86.375,4707.0
2024-05-01,85.035,85.765,85.035,85.42,4568.0
2024-05-02,85.065,85.095,84.555,84.78,3013.0
2024-05-03,84.78,84.91,84.615,84.645,3603.0
2024-05-06,84.645,85.445,84.645,85.235,5290.0
2024-05-07,85.445,86.285,85.445,86.14,3060.0
2024-05-08,86.925,87.46,86.905,87.325,6727.0
2024-05-09,87.03,87.065,86.63,86.665,3185.0
2024-05-10,86.535,86.545,86.27,86.485,3819.0
2024-05-13,86.455,87.16,86.075,86.875,3962.0
2024-05-14,86.875,87.1,86.705,87.005,5684.0
2024-05-15,87.005,87.325,86.585,86.82,7462.0
2024-05-16,87.505,88.04,87.395,88.03,5077.0
2024-05-17,87.51,87.555,86.075,87.16,4640.0
2024-05-20,88.165,88.165,86.58,86.645,5200.0
2024-05-21,87.15,88.005,86.925,87.805,3884.0
2024-05-22,87.58,87.58,87.165,87.21,2416.0
2024-05-23,88.08,88.755,88.08,88.55,10253.0
2024-05-24,88.55,88.655,86.645,86.955,7310.0
2024-05-27,86.795,86.795,86.285,86.585,7549.0
2024-05-28,86.595,87.295,86.325,86.48,3281.0
2024-05-29,85.84,85.855,85.435,85.565,2903.0
2024-05-30,84.815,85.06,84.33,84.57,6558.0
2024-05-31,84.23,84.23,83.355,83.64,5782.0
2024-06-03,84.15,84.645,83.9,84.245,5600.0
2024-06-04,83.48,83.515,83.17,83.515,3590.0
2024-06-05,83.565,83.755,83.405,83.575,2022.0
2024-06-06,84.815,84.95,84.54,84.915,6364.0
2024-06-07,84.95,85.62,84.68,84.8,17600.0
2024-06-11,85.485,85.645,84.385,85.46,5362.0
2024-06-12,85.47,85.665,85.27,85.275,6877.0
2024-06-13,85.655,86.555,85.655,86.445,5452.0
2024-06-14,85.855,85.855,85.47,85.74,6719.0
2024-06-17,85.73,85.73,85.17,85.195,2511.0
2024-06-18,85.145,85.32,84.395,84.965,9578.0
2024-06-19,84.825,85.11,84.645,84.665,4585.0
2024-06-20,84.545,84.85,84.405,84.73,3695.0
2024-06-21,84.765,84.84,84.41,84.41,3526.0
2024-06-24,84.985,85.53,84.765,85.095,5397.0
2024-06-25,84.805,84.96,84.465,84.675,7203.0
2024-06-26,84.68,85.095,84.395,84.495,5786.0
2024-06-27,84.53,85.145,84.26,84.405,10036.0
2024-06-28,90.725,90.725,85.73,86.57,29038.0
2024-07-01,86.24,87.845,86.21,87.845,4875.0
2024-07-02,86.38,86.465,85.915,85.985,4998.0
2024-07-03,86.255,87.215,86.255,86.75,2387.0
2024-07-04,86.795,86.795,86.425,86.49,8834.0
2024-07-05,86.255,86.655,86.065,86.39,5884.0
2024-07-08,86.655,86.66,86.245,86.52,4970.0
2024-07-09,86.66,87.075,86.66,86.87,6418.0
2024-07-10,86.01,86.01,85.605,85.815,7392.0
2024-07-11,86.67,86.67,85.715,85.85,5079.0
2024-07-12,86.165,86.705,86.165,86.455,5199.0
2024-07-15,86.67,89.1,86.67,89.1,4726.0
2024-07-16,88.24,89.09,87.44,88.305,6935.0
2024-07-17,89.155,89.875,89.155,89.405,6356.0
2024-07-18,88.015,88.685,87.87,87.97,6775.0
2024-07-19,87.5,87.565,87.04,87.295,4017.0
2024-07-22,87.31,87.495,86.615,86.925,4801.0
2024-07-23,89.36,89.36,87.79,88.08,5212.0
2024-07-24,88.025,88.35,87.88,88.145,4445.0
2024-07-25,87.115,87.115,86.175,86.175,3308.0
2024-07-26,86.475,87.105,86.435,86.7,6317.0
2024-07-29,88.105,88.91,87.635,88.005,5362.0
2024-07-30,88.015,88.015,87.42,87.655,17355.0
2024-07-31,87.835,88.745,87.465,88.745,2166.0
2024-08-01,88.785,88.93,88.605,88.745,4891.0
2024-08-02,87.26,88.015,85.76,85.76,6752.0
2024-08-05,83.865,83.865,82.155,83.14,41047.0
2024-08-06,83.05,83.375,82.15,83.025,9963.0
2024-08-07,82.98,84.08,82.6,83.51,7608.0
2024-08-08,83.505,83.505,82.255,82.33,5958.0
2024-08-09,84.19,84.47,83.595,83.72,3972.0
2024-08-12,84.305,84.485,84.09,84.45,2895.0
2024-08-13,84.19,84.2,83.925,84.115,4926.0
2024-08-14,85.03,86.375,85.03,85.27,6179.0
2024-08-15,86.11,86.375,85.695,85.985,6536.0
2024-08-16,88.18,88.235,87.99,88.035,4003.0
2024-08-19,88.005,88.035,87.285,87.285,2709.0
2024-08-20,87.285,88.235,86.535,88.215,4989.0
2024-08-21,87.495,88.0,86.57,87.645,1446.0
2024-08-22,88.195,88.74,88.195,88.55,3677.0
2024-08-23,88.55,88.575,88.205,88.27,1833.0
2024-08-26,88.235,88.56,88.215,88.42,3093.0
2024-08-27,88.42,88.74,88.18,88.36,3875.0
2024-08-28,88.375,88.685,88.09,88.505,10580.0
2024-08-29,87.91,88.47,87.63,87.7,2947.0
2024-08-30,88.56,89.01,88.56,88.8,5006.0
2024-09-02,89.28,89.785,89.2,89.44,5136.0
2024-09-03,88.93,89.92,88.93,89.83,3445.0
2024-09-04,87.87,88.47,87.33,87.375,4000.0
2024-09-05,87.385,87.61,87.115,87.475,4062.0
2024-09-06,87.115,87.195,86.475,86.835,9916.0
2024-09-09,85.85,86.355,85.435,86.355,4614.0
2024-09-10,86.89,87.54,86.33,86.475,2923.0
2024-09-11,86.94,87.085,86.57,86.57,2900.0
2024-09-12,87.8,88.105,87.8,88.015,2586.0
2024-09-13,87.41,87.54,87.005,87.13,3538.0
2024-09-16,88.105,88.33,87.79,87.925,839.0
2024-09-17,87.79,87.79,87.295,87.565,4297.0
2024-09-18,87.835,88.005,87.61,87.69,5546.0
2024-09-19,88.015,88.015,87.675,87.72,4375.0
2024-09-20,88.035,88.91,88.035,88.54,3169.0
2024-09-23,88.44,88.47,87.745,87.935,8598.0
2024-09-24,87.79,88.515,87.565,87.97,7521.0
2024-09-25,87.215,88.235,87.215,88.235,3969.0
2024-09-26,88.47,88.975,88.09,88.875,3757.0
2024-09-27,88.47,89.35,87.53,89.11,5978.0
2024-09-30,88.72,89.045,87.52,87.52,3467.0
2024-10-01,88.19,89.135,87.645,87.745,11492.0
2024-10-02,87.13,87.13,85.975,86.52,4249.0
2024-10-03,86.66,87.025,86.66,86.715,1612.0
2024-10-04,86.725,87.25,86.555,86.75,5066.0
2024-10-07,88.45,89.37,87.755,88.73,4232.0
2024-10-08,88.485,88.92,88.285,88.64,4478.0
2024-10-09,89.37,89.805,88.61,89.57,2325.0
2024-10-10,90.39,90.905,89.55,90.65,7171.0
2024-10-11,90.28,91.41,88.015,88.015,4065.0
2024-10-14,92.15,92.395,91.99,92.04,4409.0
2024-10-15,92.98,93.62,92.88,93.425,6208.0
2024-10-16,92.61,92.98,92.205,92.44,3195.0
2024-10-17,92.44,92.595,91.715,92.035,3278.0
2024-10-18,92.24,92.755,91.725,91.99,7104.0
2024-10-21,92.53,92.755,92.395,92.475,2121.0
2024-10-22,92.71,93.205,91.905,91.905,5084.0
2024-10-23,92.24,92.24,91.545,92.025,5780.0
2024-10-24,91.645,91.79,90.525,91.32,7110.0
2024-10-25,92.08,92.08,91.625,91.935,2966.0
2024-10-28,91.97,92.745,91.79,92.505,9023.0
2024-10-29,92.53,93.435,91.735,93.435,7858.0
2024-10-30,93.885,94.31,93.75,93.965,5075.0
2024-10-31,93.425,93.975,92.89,92.89,5528.0
2024-11-01,91.475,91.475,90.75,91.15,3985.0
2024-11-04,91.16,92.585,91.115,91.61,4063.0
2024-11-05,91.61,91.61,90.37,91.03,2393.0
2024-11-06,91.04,93.865,91.04,93.44,8327.0
2024-11-07,95.285,96.08,94.255,95.185,7683.0
2024-11-08,95.33,95.78,94.805,95.39,8599.0
2024-11-11,95.985,97.035,95.985,96.31,4228.0
2024-11-12,98.0,98.525,97.585,98.495,5756.0
2024-11-13,100.015,100.565,99.5,99.535,7992.0
2024-11-14,100.565,101.375,100.565,101.18,5332.0
2024-11-15,100.79,100.79,99.925,100.075,3857.0
2024-11-18,99.29,99.29,98.11,98.3,3038.0
2024-11-19,98.3,98.4,97.26,97.605,6304.0
2024-11-20,97.495,98.48,96.955,97.15,2722.0
2024-11-21,97.495,97.495,97.005,97.305,3825.0
2024-11-22,99.79,99.895,99.22,99.625,8360.0
2024-11-25,100.42,101.23,100.42,100.96,8963.0
2024-11-26,101.71,102.57,101.71,102.02,19330.0
2024-11-27,101.965,101.965,101.105,101.115,6926.0
2024-11-28,101.115,101.115,100.175,100.735,7050.0
2024-11-29,101.005,101.225,100.205,100.385,6540.0
2024-12-02,101.99,101.99,100.565,100.915,6526.0
2024-12-03,101.125,102.45,101.125,102.19,6074.0
2024-12-04,102.46,103.705,102.065,103.415,5743.0
2024-12-05,104.89,106.24,104.88,105.175,3164.0
2024-12-06,104.265,104.265,103.29,103.785,2726.0
2024-12-09,105.33,106.18,105.32,105.465,6618.0
2024-12-10,103.815,105.14,103.815,104.935,4192.0
2024-12-11,104.755,104.755,104.065,104.285,5079.0
2024-12-12,104.87,106.205,104.445,104.49,3825.0
2024-12-13,104.165,105.025,104.165,104.345,2027.0
2024-12-16,104.34,104.34,103.39,103.41,3129.0
2024-12-17,103.365,105.115,103.365,105.115,3854.0
2024-12-18,104.925,105.23,104.265,104.265,7163.0
2024-12-19,103.815,103.815,101.495,102.38,8347.0
2024-12-20,101.865,101.865,100.255,100.835,6915.0
2024-12-23,102.19,103.0,102.125,102.2,7825.0
2024-12-24,102.955,103.12,102.2,102.775,1150.0
2024-12-27,102.865,104.5,102.82,104.5,2977.0
2024-12-30,105.185,105.185,102.335,102.715,2248.0
2024-12-31,101.83,102.965,101.485,101.63,1134.0
2025-01-02,104.13,104.13,101.375,101.685,1332.0
2025-01-03,101.685,101.91,101.43,101.91,1420.0
2025-01-06,102.47,103.49,102.47,103.27,6822.0
2025-01-07,104.715,105.105,104.24,104.815,4526.0
2025-01-08,104.715,104.715,103.48,103.985,2897.0
2025-01-09,103.995,103.995,102.945,103.18,3047.0
2025-01-10,103.805,103.815,102.76,103.545,4498.0
2025-01-13,102.685,102.895,101.225,102.02,3887.0
2025-01-14,103.04,103.04,101.225,101.34,2069.0
2025-01-15,101.34,102.38,101.34,101.925,1711.0
2025-01-16,102.91,103.235,102.47,103.055,2011.0
2025-01-17,103.77,103.815,103.055,103.815,2700.0
2025-01-20,104.265,104.615,103.83,104.275,2243.0
2025-01-21,104.265,104.265,103.595,103.735,5896.0
2025-01-22,104.165,105.025,104.085,104.76,3074.0
2025-01-23,104.94,105.59,104.925,105.455,8739.0
2025-01-24,105.585,105.585,104.355,104.385,4501.0
2025-01-28,103.815,103.815,102.02,102.99,4743.0
2025-01-29,104.715,106.19,104.715,104.935,8116.0
2025-01-30,105.35,106.055,104.835,105.45,3731.0
2025-01-31,106.07,106.82,104.94,106.28,4466.0
2025-02-03,105.17,105.17,103.615,103.625,10892.0
2025-02-04,104.735,105.82,104.71,105.125,6729.0
2025-02-05,105.62,105.72,104.85,104.88,3660.0
2025-02-06,105.62,106.195,105.295,105.97,3025.0
2025-02-07,106.28,107.425,106.28,106.92,1703.0
2025-02-10,106.91,107.74,105.99,107.46,3290.0
2025-02-11,107.57,108.22,107.48,107.54,2965.0
2025-02-12,108.33,108.33,106.24,106.34,2225.0
2025-02-13,107.215,108.03,107.045,107.775,2656.0
2025-02-14,108.055,109.765,107.965,109.03,4767.0
2025-02-17,108.605,109.43,107.93,109.115,2627.0
2025-02-18,109.23,110.025,109.175,109.81,9264.0
2025-02-19,110.105,110.82,110.105,110.28,2839.0
2025-02-20,110.135,110.875,109.665,109.97,9031.0
2025-02-21,109.97,109.97,108.84,108.96,5357.0
2025-02-24,108.32,108.32,106.865,107.145,7740.0
2025-02-25,107.145,107.145,105.62,105.835,5297.0
2025-02-26,105.44,105.44,104.475,104.665,4108.0
2025-02-27,104.665,105.7,104.665,105.52,2472.0
2025-02-28,104.715,104.715,103.825,104.03,6855.0
2025-03-03,104.265,105.61,104.02,104.995,6201.0
2025-03-04,103.635,103.635,101.565,103.19,6647.0
2025-03-05,101.555,102.32,101.35,101.785,10887.0
2025-03-06,101.98,102.9,101.79,102.1,7851.0
2025-03-07,100.22,100.465,99.425,100.205,8353.0
2025-03-10,100.23,100.78,99.815,100.71,5773.0
2025-03-11,97.765,97.765,95.805,97.63,17317.0
2025-03-12,97.47,97.47,95.845,96.545,6209.0
2025-03-13,96.54,96.545,95.66,95.66,8187.0
2025-03-14,92.98,96.13,92.88,96.13,3564.0
2025-03-17,96.585,96.585,95.69,96.32,4751.0
2025-03-18,96.825,97.495,96.825,96.915,6559.0
2025-03-19,97.485,97.655,96.915,97.415,2542.0
2025-03-20,98.4,99.84,98.4,99.19,3019.0
2025-03-21,99.165,99.23,98.445,98.66,7058.0
2025-03-24,99.32,100.205,99.075,99.49,7671.0
2025-03-25,99.885,101.115,99.885,100.88,8134.0
2025-03-26,101.555,102.125,100.295,100.96,5521.0
2025-03-27,99.3,99.31,97.955,98.795,5044.0
2025-03-28,97.63,97.9,97.0,97.475,3128.0
2025-03-31,95.01,95.31,93.44,93.685,6617.0
2025-04-01,94.785,95.375,93.985,94.245,3613.0
2025-04-02,94.245,95.105,93.93,94.065,4048.0
2025-04-03,92.98,93.06,91.21,92.7,3826.0
2025-04-04,90.23,90.23,86.22,86.77,15090.0
2025-04-07,83.945,83.945,80.345,81.065,11446.0
2025-04-08,85.73,87.475,85.47,85.785,12249.0
2025-04-09,83.315,83.735,81.705,81.975,6339.0
2025-04-10,91.175,94.78,90.545,90.905,39807.0
2025-04-11,90.905,90.905,84.305,86.96,7194.0
2025-04-14,87.87,88.695,87.395,87.945,10079.0
2025-04-15,87.88,88.375,86.475,87.295,8116.0
2025-04-16,87.195,87.195,85.505,85.505,6983.0
2025-04-17,85.505,86.77,85.505,86.615,3546.0
2025-04-22,85.31,85.315,83.79,84.135,4892.0
2025-04-23,84.09,87.675,84.09,87.12,7631.0
2025-04-24,88.785,89.325,88.025,88.72,12478.0
2025-04-28,91.05,92.05,91.005,91.075,5784.0
2025-04-29,91.77,91.87,91.04,91.355,6841.0
2025-04-30,92.035,92.7,91.12,91.31,8415.0
2025-05-01,91.365,92.82,91.365,92.51,9561.0
2025-05-02,92.865,92.865,91.9,92.08,9614.0
2025-05-05,92.53,93.115,92.185,92.375,4058.0
2025-05-06,92.82,93.295,92.655,92.775,2691.0
2025-05-07,92.845,92.855,92.36,92.365,2975.0
2025-05-08,92.365,94.155,92.365,94.155,6284.0
2025-05-09,94.235,95.995,94.235,95.635,3108.0
2025-05-12,97.75,98.4,96.665,98.2,3866.0
2025-05-13,101.9,102.495,101.505,101.79,6061.0
2025-05-14,102.19,102.675,101.82,102.44,5338.0
2025-05-15,102.435,103.02,102.435,102.885,4432.0
2025-05-16,102.885,102.885,101.8,101.88,2911.0
2025-05-19,102.055,102.9,101.44,101.6,2688.0
2025-05-20,101.62,102.44,101.555,102.19,2394.0
2025-05-21,99.3,102.01,99.3,101.24,4499.0
2025-05-22,101.215,101.215,99.58,99.825,6113.0
2025-05-23,100.015,100.455,99.625,99.895,6186.0
2025-05-26,99.85,99.85,97.515,98.715,5063.0
2025-05-27,98.4,99.825,95.195,99.705,4001.0
2025-05-28,100.62,101.72,100.62,101.285,7946.0
2025-05-29,101.63,103.22,101.285,102.715,7565.0
2025-05-30,101.045,101.045,99.94,100.935,3230.0
2025-06-02,100.735,100.735,98.585,98.585,3320.0
2025-06-03,98.91,100.98,98.91,99.615,4630.0
2025-06-04,101.375,101.695,100.915,101.405,3920.0
2025-06-05,101.99,101.99,101.62,101.7,5559.0
2025-06-06,101.7,102.715,101.43,102.715,2097.0
2025-06-10,103.235,104.32,103.235,103.595,5118.0
2025-06-11,104.33,104.715,104.21,104.355,5213.0
2025-06-12,103.805,104.435,103.635,104.22,2198.0
2025-06-13,103.815,103.815,101.965,102.38,3642.0
2025-06-16,102.065,103.175,101.775,102.235,5741.0
2025-06-17,102.775,103.75,102.46,102.9,5837.0
2025-06-18,103.12,103.615,102.805,102.92,4963.0
2025-06-19,103.69,103.69,102.02,102.66,3944.0
2025-06-20,102.45,102.73,101.655,102.73,2541.0
2025-06-23,102.305,102.72,101.37,102.39,3295.0
2025-06-24,102.74,103.635,102.435,103.27,5161.0
2025-06-25,104.625,105.62,104.185,105.08,8832.0
2025-06-26,104.52,105.62,103.805,104.59,19572.0
2025-06-27,104.63,105.6,104.63,105.35,9872.0
2025-06-30,108.0,108.0,105.1,105.48,14352.0
2025-07-01,105.25,105.41,103.62,104.18,9725.0
2025-07-02,103.6,105.2,103.6,104.7,4279.0
2025-07-03,104.7,105.81,104.7,105.6,5714.0
2025-07-04,105.61,106.0,105.46,105.7,6018.0
2025-07-07,105.85,106.39,105.5,106.32,3661.0
2025-07-08,106.32,106.32,105.48,105.69,3554.0
2025-07-09,106.3,106.3,105.82,106.03,1847.0
2025-07-10,106.8,106.85,105.5,105.64,3578.0
2025-07-11,105.16,105.47,104.3,105.0,7957.0
2025-07-14,103.48,103.48,102.6,102.84,5693.0
2025-07-15,103.0,104.73,103.0,104.65,10936.0
2025-07-16,103.5,103.53,103.01,103.34,5002.0
2025-07-17,104.41,105.2,103.38,104.69,4210.0
2025-07-18,106.05,106.24,105.39,106.15,5992.0
2025-07-21,106.75,106.75,106.22,106.5,8003.0
2025-07-22,106.33,106.72,105.54,106.17,6274.0
2025-07-23,106.17,107.33,106.17,106.41,7080.0
2025-07-24,106.59,106.71,105.87,106.68,4243.0
2025-07-25,106.02,106.25,105.55,105.55,7605.0
2025-07-28,106.0,107.28,106.0,107.21,22575.0
2025-07-29,107.39,107.75,107.12,107.7,7146.0
2025-07-30,106.95,107.29,106.93,107.23,11161.0
2025-07-31,108.13,109.09,108.01,108.98,9128.0
2025-08-01,108.5,108.5,107.64,107.64,6722.0
2025-08-04,106.15,106.15,105.0,105.72,3758.0
2025-08-05,107.5,108.23,106.78,108.18,7002.0
2025-08-06,106.22,106.66,106.02,106.45,2869.0
2025-08-07,106.66,107.44,106.25,106.25,9988.0
2025-08-08,105.99,106.21,105.6,105.81,6282.0
2025-08-11,105.81,105.81,105.19,105.37,3381.0
2025-08-12,104.87,104.87,104.1,104.44,6629.0
2025-08-13,105.56,106.87,105.11,106.14,7844.0
2025-08-14,107.53,107.53,107.01,107.32,3478.0
2025-08-15,107.3,107.3,106.73,106.99,5174.0
2025-08-18,106.7,106.7,106.13,106.39,6775.0
2025-08-19,107.3,107.5,107.18,107.27,8154.0
2025-08-20,107.48,108.0,106.87,106.93,3579.0
2025-08-21,106.8,107.24,106.27,106.87,4277.0
2025-08-22,106.84,107.42,106.31,106.45,2565.0
2025-08-25,108.0,109.58,107.8,108.14,3807.0
2025-08-26,108.16,108.16,106.82,107.63,5375.0
2025-08-27,108.0,108.0,106.53,106.82,5710.0
2025-08-28,106.85,107.45,106.75,107.44,3025.0
2025-08-29,108.16,108.16,106.76,107.05,4334.0
2025-09-01,106.45,106.45,105.1,105.1,6373.0
2025-09-02,105.08,106.05,105.0,105.08,3778.0
2025-09-03,104.69,104.69,103.43,103.55,4374.0
2025-09-04,103.5,103.99,103.02,103.92,4844.0
2025-09-05,104.23,104.8,104.23,104.8,4501.0
2025-09-08,104.8,105.4,104.8,104.8,4437.0
2025-09-09,105.11,105.14,104.36,104.39,2984.0
2025-09-10,104.3,104.66,103.99,104.22,5903.0
2025-09-11,103.07,103.07,102.0,102.66,6015.0
2025-09-12,103.25,103.31,102.66,102.95,4065.0
2025-09-15,102.87,102.87,102.0,102.53,9114.0
2025-09-16,102.54,103.37,102.54,103.19,7341.0
2025-09-17,103.0,103.63,103.0,103.57,3931.0
2025-09-18,104.37,105.8,104.37,105.46,4082.0
2025-09-19,107.4,107.56,106.53,106.76,2975.0
2025-09-22,106.49,107.43,106.0,106.2,3290.0
2025-09-23,107.25,107.59,106.47,106.47,9876.0
2025-09-24,107.0,107.0,105.88,106.24,5850.0
2025-09-25,106.5,107.22,106.5,107.0,3965.0
2025-09-26,107.0,107.05,106.43,106.76,2945.0
2025-09-29,106.97,107.88,106.48,106.9,11318.0
2025-09-30,107.5,107.5,106.23,106.72,3889.0
2025-10-01,106.0,106.0,105.19,105.35,4106.0
2025-10-02,105.36,105.99,105.11,105.6,5377.0
2025-10-03,106.61,107.38,106.61,107.18,3195.0
2025-10-06,107.75,107.89,107.02,107.24,3505.0
2025-10-07,107.5,107.9,107.21,107.9,4271.0
2025-10-08,107.9,107.9,106.68,107.07,3764.0
2025-10-09,107.07,109.03,107.07,107.65,5478.0
2025-10-10,107.66,109.06,107.66,107.87,4373.0
2025-10-13,107.08,107.12,105.97,106.74,6746.0
2025-10-14,106.75,107.86,106.26,106.75,5949.0
2025-10-15,106.75,107.25,106.57,107.25,3757.0
2025-10-16,107.25,107.4,105.5,106.77,6746.0
2025-10-17,106.98,107.18,105.92,106.7,7912.0
2025-10-20,107.18,107.69,106.8,107.46,11771.0
2025-10-21,108.89,109.19,107.7,109.0,4288.0
2025-10-22,110.0,110.51,110.0,110.36,6472.0
2025-10-23,110.1,110.1,108.84,109.51,4143.0
2025-10-24,109.49,109.93,108.94,109.7,4500.0
2025-10-27,110.7,110.7,109.91,110.57,5111.0
2025-10-28,110.5,110.5,109.92,109.92,3798.0
2025-10-29,108.92,109.15,107.72,108.92,14989.0
2025-10-30,107.72,109.1,107.2,107.28,6965.0
2025-10-31,107.5,107.82,107.29,107.62,3822.0
2025-11-03,108.0,109.33,108.0,108.36,6478.0
2025-11-04,108.36,108.75,107.62,107.68,3906.0
2025-11-05,107.0,107.0,105.81,106.14,9490.0
2025-11-06,106.47,106.47,105.83,106.14,6769.0
2025-11-07,106.14,106.14,103.9,104.17,20540.0
2025-11-10,105.0,105.04,104.06,104.26,5721.0
2025-11-11,104.8,104.99,104.41,104.87,12100.0
2025-11-12,104.87,105.87,104.26,105.34,8323.0
2025-11-13,105.07,105.49,104.75,105.22,4372.0
2025-11-14,104.19,104.77,103.9,104.32,5679.0
2025-11-17,103.0,104.28,103.0,104.11,6412.0
2025-11-18,103.7,103.7,101.18,101.25,15037.0
2025-11-19,100.0,100.22,98.0,99.82,5133.0
2025-11-20,100.41,101.59,100.41,101.45,5124.0
2025-11-21,98.75,99.26,98.3,98.9,10605.0
2025-11-24,100.0,101.61,99.69,100.03,7161.0
2025-11-25,101.0,101.26,100.36,100.72,8007.0
2025-11-26,101.8,103.24,101.58,101.58,3812.0