Date,Open,High,Low,Close,Volume
2018-11-09,41.475,41.635,41.475,41.475,374.0
2018-11-12,41.65,41.65,41.6,41.61,6853.0
2018-11-13,41.54,41.715,41.54,41.565,1850.0
2018-11-14,41.56,41.56,41.535,41.535,514.0
2018-11-15,41.315,41.315,41.15,41.315,602.0
2018-11-16,41.165,41.165,41.165,41.165,4000.0
2018-11-19,40.935,41.215,40.935,41.215,1229.0
2018-11-20,41.085,41.215,41.085,41.215,100.0
2018-11-21,41.365,41.365,41.365,41.365,607.0
2018-11-22,41.365,41.365,41.365,41.365,0.0
2018-11-23,41.365,41.365,41.365,41.365,0.0
2018-11-26,40.985,41.365,40.985,41.365,200.0
2018-11-27,41.365,41.365,41.365,41.365,0.0
2018-11-28,41.515,41.515,41.5,41.5,1401.0
2018-11-29,41.54,41.54,41.375,41.375,390.0
2018-11-30,41.215,41.215,41.215,41.215,800.0
2018-12-03,41.4,41.69,41.4,41.69,8000.0
2018-12-04,41.6,41.6,41.39,41.39,2500.0
2018-12-05,41.49,41.49,41.39,41.39,229.0
2018-12-06,41.39,41.39,41.39,41.39,0.0
2018-12-07,41.39,41.39,41.39,41.39,0.0
2018-12-10,41.39,41.39,41.39,41.39,0.0
2018-12-11,41.39,41.39,41.39,41.39,0.0
2018-12-12,41.64,41.885,41.64,41.885,2200.0
2018-12-13,41.9,41.91,41.9,41.91,2908.0
2018-12-14,41.815,41.91,41.815,41.91,10.0
2018-12-17,41.91,41.91,41.91,41.91,0.0
2018-12-18,41.665,41.91,41.665,41.91,969.0
2018-12-19,41.91,41.91,41.91,41.91,0.0
2018-12-20,40.785,40.785,40.68,40.68,12000.0
2018-12-21,40.835,40.835,40.835,40.835,4000.0
2018-12-24,40.735,40.735,40.715,40.715,114.0
2018-12-27,40.71,40.71,40.455,40.455,120.0
2018-12-28,40.63,40.63,40.455,40.455,1000.0
2018-12-31,40.64,40.71,40.64,40.71,4204.0
2019-01-02,40.605,40.64,40.59,40.59,7715.0
2019-01-03,41.4,41.4,41.4,41.4,40.0
2019-01-04,40.715,40.775,40.415,40.725,7910.0
2019-01-07,40.755,40.915,40.69,40.85,4663.0
2019-01-08,40.89,40.89,40.875,40.875,6000.0
2019-01-09,41.085,41.47,41.085,41.09,4786.0
2019-01-10,41.1,41.21,41.1,41.21,1303.0
2019-01-11,41.385,41.67,41.385,41.435,4805.0
2019-01-14,41.26,41.3,41.24,41.285,10162.0
2019-01-15,41.395,41.41,41.335,41.41,6284.0
2019-01-16,41.41,41.41,41.41,41.41,0.0
2019-01-17,41.41,41.41,41.41,41.41,0.0
2019-01-18,41.41,41.41,41.41,41.41,0.0
2019-01-21,42.215,42.215,41.41,41.41,200.0
2019-01-22,42.245,42.245,41.41,41.41,490.0
2019-01-23,42.39,42.39,41.41,41.41,10.0
2019-01-24,42.515,42.515,41.41,41.41,1000.0
2019-01-25,42.775,43.065,42.775,43.065,3500.0
2019-01-29,42.74,42.74,42.74,42.74,200.0
2019-01-30,42.755,42.755,42.605,42.605,184.0
2019-01-31,42.64,42.64,42.395,42.395,1700.0
2019-02-01,42.445,42.73,42.395,42.395,513.0
2019-02-04,42.505,42.775,42.505,42.505,190.0
2019-02-05,42.94,42.94,42.94,42.94,393.0
2019-02-06,42.94,42.94,42.94,42.94,0.0
2019-02-07,44.035,44.035,43.635,43.635,1030.0
2019-02-08,43.985,43.985,43.985,43.985,100.0
2019-02-11,43.675,43.675,43.675,43.675,80.0
2019-02-12,43.675,43.675,43.675,43.675,0.0
2019-02-13,44.265,44.265,44.035,44.035,642.0
2019-02-14,44.095,44.095,44.095,44.095,65.0
2019-02-15,44.01,44.27,44.01,44.095,522.0
2019-02-18,44.295,44.295,44.135,44.18,4209.0
2019-02-19,44.415,44.415,44.18,44.18,2000.0
2019-02-20,44.345,44.455,44.18,44.455,536.0
2019-02-21,44.495,44.495,44.455,44.495,391.0
2019-02-22,45.225,45.225,44.495,44.495,1000.0
2019-02-25,45.115,45.115,45.055,45.055,764.0
2019-02-26,44.805,44.805,44.64,44.725,6699.0
2019-02-27,44.515,44.69,44.495,44.545,1849.0
2019-02-28,44.98,44.98,44.98,44.98,140.0
2019-03-01,45.16,45.265,45.16,45.265,912.0
2019-03-04,45.14,45.35,45.14,45.35,1639.0
2019-03-05,45.29,45.39,45.29,45.39,196.0
2019-03-06,45.31,45.465,45.31,45.425,1646.0
2019-03-07,45.435,45.66,45.435,45.435,3254.0
2019-03-08,45.85,45.86,45.725,45.76,5072.0
2019-03-11,45.725,45.725,45.6,45.645,3881.0
2019-03-12,45.82,46.02,45.77,46.005,5905.0
2019-03-13,46.005,46.005,46.005,46.005,0.0
2019-03-14,46.18,46.21,46.16,46.21,3211.0
2019-03-15,46.505,46.505,46.105,46.105,1802.0
2019-03-18,46.245,46.245,45.995,45.995,1863.0
2019-03-19,46.33,46.33,46.185,46.185,541.0
2019-03-20,45.985,46.035,45.875,45.875,5794.0
2019-03-21,45.745,45.745,45.65,45.65,319.0
2019-03-22,46.305,46.305,46.28,46.28,2158.0
2019-03-25,46.12,46.48,46.12,46.135,255.0
2019-03-26,46.21,46.22,46.18,46.22,6078.0
2019-03-27,46.565,46.565,46.34,46.34,316.0
2019-03-28,46.405,46.405,46.195,46.195,979.0
2019-03-29,46.44,46.44,46.32,46.415,2177.0
2019-04-01,46.44,46.45,46.27,46.45,1276.0
2019-04-02,46.465,46.565,46.27,46.27,7586.0
2019-04-03,46.565,46.565,46.395,46.395,450.0
2019-04-04,46.38,46.395,46.185,46.295,6698.0
2019-04-05,46.185,46.185,45.92,45.92,888.0
2019-04-08,46.515,46.515,46.465,46.465,1052.0
2019-04-09,46.355,46.355,46.16,46.16,1026.0
2019-04-10,46.135,46.135,45.975,45.975,628.0
2019-04-11,45.86,45.925,45.85,45.875,1560.0
2019-04-12,46.185,46.185,46.095,46.105,1452.0
2019-04-15,46.145,46.145,46.075,46.11,3544.0
2019-04-16,46.13,46.13,46.11,46.13,1164.0
2019-04-17,45.655,45.765,45.495,45.675,7405.0
2019-04-18,45.545,45.825,45.39,45.54,1621.0
2019-04-23,45.69,46.17,45.69,46.17,1683.0
2019-04-24,46.65,46.65,46.65,46.65,670.0
2019-04-26,46.86,47.085,46.82,46.96,7618.0
2019-04-29,47.07,47.095,46.985,46.985,3739.0
2019-04-30,46.86,46.86,46.82,46.85,1688.0
2019-05-01,47.27,47.27,47.265,47.265,1088.0
2019-05-02,47.27,47.27,46.845,47.095,3326.0
2019-05-03,47.195,47.195,47.03,47.085,3702.0
2019-05-06,47.03,47.055,46.775,46.895,10542.0
2019-05-07,47.07,47.07,46.635,46.635,1612.0
2019-05-08,46.935,46.935,46.82,46.82,2414.0
2019-05-09,46.635,46.75,46.605,46.75,3100.0
2019-05-10,46.605,46.615,46.605,46.615,936.0
2019-05-13,46.75,47.02,46.75,46.75,521.0
2019-05-14,47.56,47.585,47.535,47.585,1189.0
2019-05-15,47.71,47.72,47.575,47.66,2252.0
2019-05-16,47.66,47.66,47.575,47.575,906.0
2019-05-17,48.355,48.365,48.08,48.12,1022.0
2019-05-20,48.275,48.275,48.19,48.205,4009.0
2019-05-21,48.105,48.41,48.095,48.165,787.0
2019-05-22,48.425,48.525,48.415,48.415,7655.0
2019-05-23,48.5,48.595,48.415,48.44,3419.0
2019-05-24,48.39,48.54,48.375,48.54,2478.0
2019-05-27,48.39,48.4,48.25,48.25,3404.0
2019-05-28,48.46,48.795,48.44,48.795,2006.0
2019-05-29,48.105,48.105,47.64,47.675,2731.0
2019-05-30,47.365,47.4,47.365,47.4,188.0
2019-05-31,47.28,47.465,47.13,47.355,1501.0
2019-06-03,47.365,47.415,47.11,47.11,2346.0
2019-06-04,47.515,47.65,47.51,47.51,1031.0
2019-06-05,47.745,47.745,47.65,47.65,2206.0
2019-06-06,48.54,48.54,48.45,48.45,2485.0
2019-06-07,48.54,48.625,48.525,48.54,890.0
2019-06-11,48.625,48.7,48.535,48.65,6765.0
2019-06-12,48.54,48.54,48.375,48.39,6477.0
2019-06-13,48.67,49.005,48.67,48.88,5419.0
2019-06-14,49.045,49.045,48.86,48.88,2763.0
2019-06-17,49.03,49.24,49.03,49.24,8488.0
2019-06-18,49.205,49.205,49.015,49.175,3479.0
2019-06-19,49.175,49.24,49.045,49.225,6090.0
2019-06-20,49.585,49.585,49.485,49.56,1152.0
2019-06-21,49.68,49.68,49.425,49.495,5136.0
2019-06-24,49.475,49.57,49.435,49.45,10271.0
2019-06-25,49.26,49.265,49.165,49.165,3687.0
2019-06-26,49.045,49.045,48.755,48.755,3587.0
2019-06-27,48.205,48.265,48.12,48.155,4615.0
2019-06-28,48.17,48.205,48.12,48.205,6713.0
2019-07-01,48.62,48.79,48.605,48.79,6271.0
2019-07-02,48.645,48.66,48.58,48.58,16150.0
2019-07-03,48.99,48.99,48.9,48.925,3290.0
2019-07-04,49.095,49.185,49.075,49.17,11185.0
2019-07-05,49.49,49.49,49.205,49.24,4273.0
2019-07-08,49.28,49.29,48.915,49.05,7018.0
2019-07-09,49.1,49.245,49.07,49.13,7323.0
2019-07-10,49.65,49.66,49.535,49.575,2033.0
2019-07-11,49.51,49.51,49.405,49.405,1528.0
2019-07-12,49.365,49.515,49.295,49.32,12592.0
2019-07-15,49.0,49.01,48.855,48.915,6690.0
2019-07-16,48.94,49.0,48.875,48.91,4255.0
2019-07-17,48.825,49.025,48.73,48.8,10883.0
2019-07-18,48.645,48.645,48.265,48.3,32493.0
2019-07-19,48.51,48.56,48.4,48.52,9400.0
2019-07-22,48.4,48.4,48.14,48.375,6562.0
2019-07-23,48.305,48.435,48.265,48.265,6306.0
2019-07-24,48.74,48.74,48.36,48.36,7207.0
2019-07-25,48.5,48.58,48.45,48.45,1930.0
2019-07-26,48.645,48.645,48.45,48.535,3665.0
2019-07-29,48.69,48.96,48.69,48.96,4100.0
2019-07-30,49.295,49.295,49.18,49.24,4886.0
2019-07-31,49.16,49.315,49.075,49.095,15375.0
2019-08-01,49.35,49.375,49.23,49.28,5495.0
2019-08-02,49.49,49.795,49.46,49.56,15085.0
2019-08-05,49.84,50.76,49.55,49.83,21742.0
2019-08-06,49.83,49.83,48.35,49.16,13874.0
2019-08-07,49.5,49.745,49.28,49.735,10368.0
2019-08-08,49.71,49.735,49.5,49.71,7613.0
2019-08-09,49.735,49.89,49.71,49.73,8271.0
2019-08-12,50.06,50.075,49.88,50.015,3932.0
2019-08-13,50.145,50.145,49.955,49.975,8353.0
2019-08-14,50.015,50.015,49.77,50.0,8485.0
2019-08-15,49.905,49.905,49.24,49.46,9615.0
2019-08-16,49.73,49.78,49.56,49.72,11137.0
2019-08-19,50.015,50.175,50.015,50.145,6050.0
2019-08-20,50.515,50.515,50.175,50.195,14307.0
2019-08-21,50.255,50.255,50.17,50.255,2424.0
2019-08-22,50.54,50.565,50.475,50.505,3435.0
2019-08-23,50.83,50.83,50.465,50.55,10647.0
2019-08-26,50.38,50.38,49.815,49.955,6758.0
2019-08-27,50.125,50.225,50.1,50.195,5131.0
2019-08-28,50.285,50.44,50.285,50.44,3145.0
2019-08-29,50.365,50.49,50.335,50.48,6182.0
2019-08-30,51.03,51.09,51.025,51.025,2215.0
2019-09-02,51.005,51.005,50.635,50.66,11945.0
2019-09-03,50.885,50.945,50.82,50.895,4211.0
2019-09-04,51.005,51.105,50.845,50.97,9538.0
2019-09-05,51.005,51.16,50.97,51.15,6338.0
2019-09-06,50.82,50.86,50.675,50.675,10624.0
2019-09-09,50.665,50.665,50.335,50.335,7778.0
2019-09-10,50.255,50.255,49.915,49.965,8635.0
2019-09-11,49.925,49.95,49.83,49.83,9322.0
2019-09-12,50.115,50.175,50.04,50.04,5622.0
2019-09-13,50.33,50.355,50.185,50.345,4411.0
2019-09-16,50.48,50.48,50.0,50.06,8629.0
2019-09-17,50.66,50.66,50.27,50.37,1555.0
2019-09-18,50.6,50.66,50.59,50.615,3900.0
2019-09-19,51.03,51.19,51.03,51.19,4584.0
2019-09-20,51.555,51.555,51.27,51.27,1288.0
2019-09-23,51.605,51.655,51.545,51.545,9499.0
2019-09-24,51.65,51.7,51.6,51.64,11327.0
2019-09-25,51.675,51.85,51.675,51.8,3425.0
2019-09-26,51.82,51.85,51.69,51.69,13862.0
2019-09-27,52.09,52.09,51.935,51.935,5258.0
2019-09-30,52.03,52.03,51.605,51.68,9193.0
2019-10-01,51.92,52.155,51.715,52.145,10342.0
2019-10-02,51.74,51.74,51.63,51.655,3736.0
2019-10-03,50.89,51.01,50.785,50.985,12599.0
2019-10-04,50.985,50.985,50.805,50.9,4212.0
2019-10-07,51.24,51.24,51.21,51.24,4472.0
2019-10-08,51.17,51.51,51.17,51.415,5089.0
2019-10-09,51.34,51.34,50.975,50.975,5396.0
2019-10-10,50.99,51.205,50.83,51.12,9425.0
2019-10-11,51.16,51.16,51.04,51.075,3136.0
2019-10-14,51.185,51.245,51.11,51.11,6401.0
2019-10-15,51.07,51.11,50.99,51.0,2291.0
2019-10-16,51.41,51.41,51.265,51.39,9201.0
2019-10-17,51.39,51.39,51.095,51.095,6684.0
2019-10-18,51.245,51.245,50.87,50.905,9598.0
2019-10-21,51.05,51.07,50.95,50.965,11906.0
2019-10-22,51.075,51.21,51.0,51.16,27916.0
2019-10-23,51.435,51.44,51.11,51.415,11325.0
2019-10-24,51.825,51.825,51.485,51.62,6668.0
2019-10-25,51.835,51.835,51.805,51.805,11964.0
2019-10-28,51.755,52.69,51.5,51.595,31523.0
2019-10-29,51.265,51.265,50.78,50.82,13219.0
2019-10-30,50.9,50.9,50.73,50.735,10219.0
2019-10-31,50.615,50.735,50.48,50.48,6959.0
2019-11-01,50.795,50.83,50.72,50.735,5581.0
2019-11-04,50.795,51.17,50.795,50.915,10232.0
2019-11-05,51.265,51.265,50.82,50.82,5804.0
2019-11-06,50.82,50.905,50.355,50.415,7610.0
2019-11-07,50.44,50.72,50.44,50.685,3623.0
2019-11-08,50.82,52.43,50.055,50.21,13045.0
2019-11-11,50.21,50.37,50.21,50.285,5984.0
2019-11-12,50.405,50.405,50.16,50.38,6673.0
2019-11-13,50.195,50.37,50.1,50.11,16823.0
2019-11-14,50.49,50.975,50.49,50.975,7233.0
2019-11-15,50.975,51.135,50.975,51.035,13041.0
2019-11-18,51.035,51.145,50.99,51.085,8971.0
2019-11-19,51.085,51.35,51.085,51.315,3304.0
2019-11-20,51.39,51.39,50.82,50.95,14443.0
2019-11-21,51.0,51.205,50.955,51.075,5554.0
2019-11-22,51.205,51.38,51.075,51.185,12952.0
2019-11-25,51.245,51.245,51.075,51.125,6689.0
2019-11-26,51.325,51.34,51.245,51.255,10786.0
2019-11-27,51.34,51.425,51.265,51.415,3204.0
2019-11-28,51.595,51.62,51.33,51.545,4891.0
2019-11-29,51.655,51.655,51.375,51.435,7308.0
2019-12-02,51.4,51.45,51.28,51.28,8337.0
2019-12-03,50.905,50.905,50.27,50.355,9394.0
2019-12-04,50.31,50.37,50.14,50.36,8010.0
2019-12-05,50.335,50.805,50.335,50.635,13828.0
2019-12-06,50.915,50.915,50.7,50.78,6422.0
2019-12-09,50.955,50.955,50.84,50.865,5942.0
2019-12-10,50.9,50.915,50.78,50.785,10279.0
2019-12-11,50.975,50.975,50.925,50.94,6867.0
2019-12-12,50.76,50.975,50.635,50.83,21849.0
2019-12-13,50.53,50.53,50.355,50.355,16957.0
2019-12-16,50.985,51.18,50.985,51.16,13177.0
2019-12-17,51.245,51.695,51.23,51.595,17484.0
2019-12-18,51.695,51.79,51.67,51.72,5405.0
2019-12-19,51.84,51.985,51.805,51.805,19318.0
2019-12-20,51.92,51.92,51.755,51.765,10467.0
2019-12-23,51.95,52.175,51.95,52.035,6896.0
2019-12-24,52.06,52.06,51.67,51.67,26833.0
2019-12-27,51.67,51.705,51.665,51.67,5630.0
2019-12-30,51.545,51.57,51.33,51.475,4145.0
2019-12-31,51.245,51.34,51.125,51.22,2058.0
2020-01-02,51.42,51.42,51.25,51.25,2136.0
2020-01-03,51.495,51.495,51.17,51.205,16989.0
2020-01-06,51.47,51.555,51.29,51.315,10104.0
2020-01-07,51.67,51.7,51.625,51.625,5903.0
2020-01-08,51.865,51.865,51.49,51.73,9331.0
2020-01-09,52.025,52.06,52.01,52.055,5518.0
2020-01-10,52.085,52.31,52.085,52.19,4092.0
2020-01-13,52.06,52.08,51.935,51.935,7499.0
2020-01-14,52.145,52.585,52.145,52.435,10749.0
2020-01-15,52.575,52.59,52.49,52.495,6507.0
2020-01-16,53.01,53.01,52.89,52.89,3066.0
2020-01-17,52.96,53.335,52.96,53.25,9775.0
2020-01-20,53.495,53.73,53.495,53.675,6331.0
2020-01-21,53.84,53.84,53.65,53.815,6889.0
2020-01-22,54.08,54.23,53.73,54.2,4959.0
2020-01-23,54.07,54.085,53.695,53.695,6439.0
2020-01-24,54.44,54.625,54.44,54.495,22412.0
2020-01-28,54.795,55.07,54.795,54.96,5794.0
2020-01-29,55.275,55.275,55.025,55.175,11179.0
2020-01-30,55.13,55.525,55.115,55.115,7557.0
2020-01-31,55.6,55.96,55.585,55.96,3353.0
2020-02-03,55.805,55.91,55.675,55.78,38447.0
2020-02-04,55.78,55.95,55.735,55.77,15639.0
2020-02-05,55.705,55.72,55.37,55.37,31702.0
2020-02-06,55.735,55.77,55.565,55.745,15795.0
2020-02-07,55.645,56.01,55.645,55.925,3220.0
2020-02-10,56.175,56.175,55.84,55.95,7688.0
2020-02-11,56.36,56.36,56.045,56.08,6186.0
2020-02-12,56.505,56.875,56.18,56.26,5302.0
2020-02-13,56.44,56.47,56.265,56.36,12974.0
2020-02-14,56.53,56.91,56.53,56.78,6617.0
2020-02-17,57.03,57.055,56.765,56.935,10323.0
2020-02-18,57.07,57.105,56.89,56.935,4534.0
2020-02-19,57.205,57.285,57.2,57.275,8198.0
2020-02-20,57.3,57.5,57.155,57.275,6195.0
2020-02-21,57.59,57.735,57.505,57.6,11383.0
2020-02-24,57.56,57.56,57.03,57.275,12562.0
2020-02-25,57.275,57.275,56.635,56.805,15641.0
2020-02-26,56.165,56.165,55.54,55.915,15279.0
2020-02-27,55.515,55.525,54.54,54.815,38440.0
2020-02-28,53.17,53.43,52.83,52.85,26793.0
2020-03-02,51.94,52.47,51.465,52.32,35682.0
2020-03-03,53.3,54.18,53.3,53.72,22615.0
2020-03-04,53.6,53.6,53.0,53.47,15284.0
2020-03-05,54.645,54.94,54.585,54.745,30475.0
2020-03-06,54.705,54.71,53.71,53.71,25918.0
2020-03-09,53.025,53.695,51.795,52.24,60670.0
2020-03-10,50.55,50.985,48.66,50.695,53066.0
2020-03-11,50.72,50.975,49.58,49.58,27403.0
2020-03-12,49.84,49.96,48.12,48.43,20205.0
2020-03-13,45.46,46.135,42.89,45.735,12913.0
2020-03-16,46.375,47.865,45.725,46.78,5663.0
2020-03-17,45.89,46.165,44.455,44.99,14812.0
2020-03-18,46.78,48.3,46.17,48.3,5906.0
2020-03-19,48.43,49.96,48.285,48.385,11785.0
2020-03-20,48.815,48.815,46.165,47.19,9923.0
2020-03-23,46.72,46.72,43.17,43.77,7863.0
2020-03-24,44.95,45.015,41.125,43.015,3695.0
2020-03-25,43.36,47.445,43.36,44.0,3361.0
2020-03-26,44.925,47.46,44.925,47.3,761.0
2020-03-27,50.105,50.105,48.17,48.215,4581.0
2020-03-30,48.215,48.215,47.215,48.205,6651.0
2020-03-31,49.505,49.775,49.29,49.29,4244.0
2020-04-01,49.715,49.715,47.86,48.085,5421.0
2020-04-02,48.685,48.98,46.825,46.965,1721.0
2020-04-03,48.22,48.22,47.695,47.695,2176.0
2020-04-06,48.25,48.635,47.8,48.625,7064.0
2020-04-07,49.98,50.34,49.195,49.24,6294.0
2020-04-08,49.155,49.505,48.67,49.385,2787.0
2020-04-09,50.36,50.6,50.075,50.455,4834.0
2020-04-14,49.815,50.015,49.375,49.98,25247.0
2020-04-15,50.495,50.84,50.065,50.495,2469.0
2020-04-16,49.73,50.18,49.55,49.935,2663.0
2020-04-17,49.81,51.435,49.81,50.79,14873.0
2020-04-20,51.705,52.445,50.695,50.91,2059.0
2020-04-21,49.86,50.12,49.55,50.065,4311.0
2020-04-22,50.065,50.065,49.03,49.03,5560.0
2020-04-23,49.945,50.325,49.945,50.325,391.0
2020-04-24,49.98,49.98,49.075,49.54,6979.0
2020-04-27,49.68,49.68,49.395,49.465,16983.0
2020-04-28,49.85,49.895,49.745,49.765,1967.0
2020-04-29,49.895,50.025,49.895,49.92,4728.0
2020-04-30,51.04,51.04,49.54,49.59,3312.0
2020-05-01,49.635,49.645,48.6,48.695,10581.0
2020-05-04,48.685,48.685,48.145,48.685,12967.0
2020-05-05,48.61,48.67,48.445,48.55,4619.0
2020-05-06,49.025,49.16,48.61,48.91,4004.0
2020-05-07,48.395,48.395,47.91,48.005,4281.0
2020-05-08,47.945,47.99,47.405,47.405,22906.0
2020-05-11,48.18,48.565,48.18,48.47,5107.0
2020-05-12,48.47,48.765,48.435,48.435,8119.0
2020-05-13,48.31,48.31,47.825,48.005,1251.0
2020-05-14,47.72,47.92,47.625,47.705,7075.0
2020-05-15,47.815,47.94,47.73,47.85,5282.0
2020-05-18,47.94,47.945,47.585,47.91,1779.0
2020-05-19,48.47,48.66,48.375,48.575,13161.0
2020-05-20,48.205,48.28,47.98,48.04,1862.0
2020-05-21,48.345,48.345,48.04,48.17,1556.0
2020-05-22,48.015,48.015,47.42,47.505,16025.0
2020-05-25,48.56,48.67,48.56,48.59,3022.0
2020-05-26,48.91,49.28,48.775,49.275,13154.0
2020-05-27,48.78,49.03,48.59,49.015,9093.0
2020-05-28,49.54,49.78,49.54,49.585,1321.0
2020-05-29,49.895,49.98,49.72,49.895,3391.0
2020-06-01,49.98,49.98,49.47,49.565,4945.0
2020-06-02,49.59,49.59,49.36,49.49,17843.0
2020-06-03,49.36,49.375,48.85,49.24,11530.0
2020-06-04,49.98,50.005,49.575,49.86,3209.0
2020-06-05,49.125,49.145,48.965,48.965,6282.0
2020-06-09,50.025,50.1,49.81,50.1,5344.0
2020-06-10,50.075,50.075,49.6,49.835,2887.0
2020-06-11,49.55,49.635,48.835,48.885,11666.0
2020-06-12,48.24,49.755,47.8,48.18,5043.0
2020-06-15,49.65,49.65,47.06,47.06,17895.0
2020-06-16,47.655,48.12,47.465,48.12,5159.0
2020-06-17,48.755,48.755,48.515,48.565,5004.0
2020-06-18,48.155,48.325,47.94,48.155,3413.0
2020-06-19,48.255,48.37,48.215,48.265,4415.0
2020-06-22,47.54,47.56,47.315,47.315,11168.0
2020-06-23,47.515,47.525,47.12,47.265,12364.0
2020-06-24,47.275,47.275,46.815,46.815,6367.0
2020-06-25,46.87,46.88,46.48,46.62,6551.0
2020-06-26,46.62,46.715,46.56,46.575,7159.0
2020-06-29,46.445,46.445,45.885,45.915,5471.0
2020-06-30,46.62,46.805,46.315,46.585,9709.0
2020-07-01,48.495,48.575,46.79,46.805,6595.0
2020-07-02,47.095,47.32,46.99,47.135,3308.0
2020-07-03,47.31,47.755,47.31,47.495,3856.0
2020-07-06,47.355,47.545,47.355,47.405,3201.0
2020-07-07,47.155,47.155,46.78,46.86,3306.0
2020-07-08,46.965,46.965,46.675,46.675,1427.0
2020-07-09,46.615,46.7,46.275,46.425,1078.0
2020-07-10,46.325,46.325,46.015,46.02,2174.0
2020-07-13,46.875,46.875,46.735,46.79,3368.0
2020-07-14,46.78,46.895,46.355,46.355,4851.0
2020-07-15,47.05,47.12,46.91,47.025,8416.0
2020-07-16,47.0,47.05,46.86,46.86,4182.0
2020-07-17,47.355,47.64,47.355,47.38,1195.0
2020-07-20,48.025,48.05,47.685,47.78,3890.0
2020-07-21,47.775,47.775,47.37,47.65,3455.0
2020-07-22,47.04,47.1,46.815,46.84,4380.0
2020-07-23,47.24,47.24,47.12,47.12,1656.0
2020-07-24,47.32,47.32,47.05,47.205,2242.0
2020-07-27,47.33,47.33,47.06,47.075,4517.0
2020-07-28,47.04,47.11,46.675,46.84,2540.0
2020-07-29,46.955,47.05,46.805,46.84,2376.0
2020-07-30,47.2,47.39,47.17,47.32,41256.0
2020-07-31,46.85,46.85,46.37,46.405,3880.0
2020-08-03,46.9,47.17,46.9,46.99,2561.0
2020-08-04,46.92,46.945,46.79,46.93,3636.0
2020-08-05,47.0,47.11,46.92,47.11,6218.0
2020-08-06,46.71,46.795,46.545,46.545,8061.0
2020-08-07,46.65,46.72,46.59,46.66,3663.0
2020-08-10,47.555,47.81,47.555,47.79,7726.0
2020-08-11,47.91,48.01,47.86,47.99,4688.0
2020-08-12,47.71,47.88,47.67,47.88,2292.0
2020-08-13,48.095,48.115,47.92,48.0,3664.0
2020-08-14,48.0,48.14,48.0,48.05,2575.0
2020-08-17,48.05,48.05,47.615,47.65,4442.0
2020-08-18,47.555,47.555,47.38,47.485,5755.0
2020-08-19,47.13,47.26,47.11,47.225,3623.0
2020-08-20,47.135,47.295,47.0,47.005,5035.0
2020-08-21,47.015,47.12,47.005,47.065,2053.0
2020-08-24,47.33,47.425,47.31,47.4,4414.0
2020-08-25,47.635,47.8,47.635,47.675,11131.0
2020-08-26,47.66,47.66,47.05,47.135,3500.0
2020-08-27,46.7,46.7,46.43,46.475,3860.0
2020-08-28,46.63,46.665,46.525,46.56,1331.0
2020-08-31,46.31,46.43,46.185,46.405,9498.0
2020-09-01,46.09,46.09,45.75,45.88,13421.0
2020-09-02,45.805,46.16,45.805,46.055,5181.0
2020-09-03,47.05,47.065,46.735,46.97,4591.0
2020-09-04,46.84,46.84,46.285,46.7,3049.0
2020-09-07,46.15,46.205,45.925,46.005,4242.0
2020-09-08,46.5,46.555,46.36,46.38,3394.0
2020-09-09,46.38,46.415,46.23,46.415,3729.0
2020-09-10,46.485,46.815,46.44,46.64,4167.0
2020-09-11,46.265,46.345,46.145,46.265,3472.0
2020-09-14,46.545,46.745,46.5,46.745,2693.0
2020-09-15,46.98,46.98,46.745,46.79,8316.0
2020-09-16,47.05,47.13,46.955,47.05,6868.0
2020-09-17,47.065,47.615,46.57,46.57,12098.0
2020-09-18,46.5,46.7,46.37,46.615,1814.0
2020-09-21,46.355,46.355,45.84,45.84,6123.0
2020-09-22,45.745,46.135,45.745,45.875,3290.0
2020-09-23,46.625,46.93,46.605,46.93,5559.0
2020-09-24,46.675,46.79,46.44,46.605,3704.0
2020-09-25,47.165,47.205,47.095,47.135,3383.0
2020-09-28,47.79,47.8,47.695,47.79,1675.0
2020-09-29,47.745,47.88,47.71,47.8,3796.0
2020-09-30,47.315,47.515,46.955,46.955,23775.0
2020-10-01,47.14,47.2,47.095,47.105,4429.0
2020-10-02,47.05,47.05,46.515,46.54,5290.0
2020-10-05,47.745,47.875,47.455,47.875,3735.0
2020-10-06,47.85,48.025,47.715,48.025,3715.0
2020-10-07,48.025,48.735,48.025,48.305,6243.0
2020-10-08,48.375,48.68,48.375,48.655,7049.0
2020-10-09,48.69,48.995,48.69,48.995,4383.0
2020-10-12,48.595,48.635,48.415,48.495,9663.0
2020-10-13,48.97,48.97,48.81,48.95,3345.0
2020-10-14,48.915,48.925,48.68,48.845,4340.0
2020-10-15,49.065,49.065,48.69,48.875,3170.0
2020-10-16,48.88,49.47,48.88,49.265,2459.0
2020-10-19,49.41,49.565,49.365,49.565,3153.0
2020-10-20,49.47,49.565,49.265,49.265,3846.0
2020-10-21,49.39,49.645,49.375,49.515,7037.0
2020-10-22,49.445,49.445,48.53,48.635,897.0
2020-10-23,48.61,48.9,48.54,48.9,1330.0
2020-10-26,48.595,48.875,48.495,48.525,7414.0
2020-10-27,48.46,48.62,48.41,48.62,3723.0
2020-10-28,48.38,48.38,47.875,48.145,3910.0
2020-10-29,47.71,47.715,47.53,47.71,5494.0
2020-10-30,47.675,47.69,47.245,47.25,6964.0
2020-11-02,47.48,47.725,47.48,47.71,842.0
2020-11-03,47.76,48.46,47.76,48.46,950.0
2020-11-04,48.27,49.295,48.11,49.03,5859.0
2020-11-05,48.11,48.26,47.77,48.26,10127.0
2020-11-06,48.065,48.065,47.675,47.69,4462.0
2020-11-09,47.955,48.31,47.9,48.31,3522.0
2020-11-10,49.62,49.62,48.41,48.41,9188.0
2020-11-11,49.635,49.725,49.41,49.41,5573.0
2020-11-12,49.97,50.03,49.4,49.515,4614.0
2020-11-13,49.66,49.67,49.24,49.38,8147.0
2020-11-16,49.515,49.94,49.515,49.94,523.0
2020-11-17,49.95,49.95,49.61,49.67,13435.0
2020-11-18,49.69,49.94,49.6,49.705,22365.0
2020-11-19,49.69,49.69,48.985,49.05,3737.0
2020-11-20,49.075,49.53,48.205,48.855,6048.0
2020-11-23,48.865,48.995,48.845,48.96,3375.0
2020-11-24,48.89,49.415,48.89,49.415,4041.0
2020-11-25,49.46,49.9,49.285,49.295,10320.0
2020-11-26,49.33,49.375,49.135,49.195,5431.0
2020-11-27,49.25,49.25,48.96,48.97,5832.0
2020-11-30,49.19,49.19,48.445,48.46,3236.0
2020-12-01,48.505,48.83,48.19,48.45,5315.0
2020-12-02,48.4,48.41,48.13,48.285,7758.0
2020-12-03,48.45,48.45,48.165,48.31,5358.0
2020-12-04,48.415,48.415,47.98,48.145,9166.0
2020-12-07,48.145,48.145,47.935,48.015,5923.0
2020-12-08,48.18,48.18,47.91,47.99,7747.0
2020-12-09,48.275,48.295,47.99,48.085,10989.0
2020-12-10,48.19,48.19,47.68,47.925,11749.0
2020-12-11,47.675,47.925,46.895,46.93,8978.0
2020-12-14,47.365,47.47,47.32,47.385,7048.0
2020-12-15,47.385,47.385,46.595,46.885,8418.0
2020-12-16,47.145,47.33,47.14,47.14,4432.0
2020-12-17,47.18,47.225,46.575,46.745,9759.0
2020-12-18,46.935,46.955,46.75,46.77,8010.0
2020-12-21,46.77,46.935,46.445,46.55,7747.0
2020-12-22,46.435,46.435,46.05,46.095,15292.0
2020-12-23,46.13,46.235,46.005,46.045,12360.0
2020-12-24,46.295,46.295,46.005,46.015,1877.0
2020-12-29,46.4,46.84,46.4,46.84,1645.0
2020-12-30,46.445,47.095,46.295,46.305,6755.0
2020-12-31,46.255,46.255,46.06,46.06,3210.0
2021-01-04,46.44,46.645,46.095,46.43,9632.0
2021-01-05,46.28,46.28,45.655,45.66,8037.0
2021-01-06,45.61,45.83,45.325,45.325,19275.0
2021-01-07,45.73,46.185,45.69,46.165,3190.0
2021-01-08,46.165,46.785,46.04,46.195,13256.0
2021-01-11,46.92,46.92,46.59,46.73,9153.0
2021-01-12,46.54,46.625,46.54,46.59,2517.0
2021-01-13,46.59,46.625,46.095,46.13,3924.0
2021-01-14,46.405,46.74,46.405,46.715,5603.0
2021-01-15,46.6,46.89,46.325,46.89,6681.0
2021-01-18,47.175,47.255,46.785,46.89,11591.0
2021-01-19,47.035,47.325,47.0,47.325,4970.0
2021-01-20,47.005,47.335,46.75,46.75,5503.0
2021-01-21,46.73,47.07,46.73,46.91,4034.0
2021-01-22,46.76,46.89,46.245,46.265,7180.0
2021-01-25,46.46,46.635,46.45,46.545,2359.0
2021-01-27,46.89,47.085,46.185,46.21,6843.0
2021-01-28,46.23,46.395,45.485,46.095,28794.0
2021-01-29,46.14,46.54,46.0,46.0,5990.0
2021-02-01,45.955,46.485,45.655,46.06,8580.0
2021-02-02,46.36,46.82,46.36,46.775,10725.0
2021-02-03,47.075,47.465,46.845,47.335,9639.0
2021-02-04,47.405,47.485,47.0,47.07,5149.0
2021-02-05,47.385,47.58,47.345,47.495,5308.0
2021-02-08,47.43,47.91,47.335,47.42,5129.0
2021-02-09,47.42,47.645,46.74,46.74,10460.0
2021-02-10,46.955,46.96,46.805,46.925,3970.0
2021-02-11,46.89,47.65,46.89,46.98,23798.0
2021-02-12,47.245,47.415,46.645,46.655,9153.0
2021-02-15,47.005,47.005,46.635,46.83,12710.0
2021-02-16,46.82,47.485,46.805,46.89,5551.0
2021-02-17,46.81,47.07,46.545,46.58,5981.0
2021-02-18,46.89,47.22,46.45,46.465,3481.0
2021-02-19,46.465,46.635,46.165,46.265,9412.0
2021-02-22,46.255,46.255,45.565,45.575,27193.0
2021-02-23,45.575,45.77,45.035,45.27,11034.0
2021-02-24,45.22,45.395,45.22,45.395,47224.0
2021-02-25,45.43,45.705,45.015,45.115,3963.0
2021-02-26,45.025,45.555,44.955,45.245,16112.0
2021-03-01,45.245,45.475,45.185,45.255,17799.0
2021-03-02,45.615,45.69,45.38,45.38,6147.0
2021-03-03,45.345,45.38,45.175,45.175,9706.0
2021-03-04,45.565,45.565,44.575,44.575,14360.0
2021-03-05,45.115,45.115,44.76,45.085,5425.0
2021-03-08,45.27,46.53,45.27,45.84,11082.0
2021-03-09,46.45,46.91,46.335,46.705,21435.0
2021-03-10,46.715,46.885,46.425,46.655,3910.0
2021-03-11,46.865,47.14,46.805,46.9,9239.0
2021-03-12,47.0,47.0,46.69,46.77,7437.0
2021-03-15,46.925,47.465,46.925,47.35,5100.0
2021-03-16,47.775,47.845,47.45,47.73,4398.0
2021-03-17,48.3,48.3,47.75,47.84,7874.0
2021-03-18,47.38,47.38,47.07,47.115,7504.0
2021-03-19,47.2,47.53,47.19,47.45,5202.0
2021-03-22,47.405,47.58,47.305,47.545,9218.0
2021-03-23,47.51,47.52,47.3,47.46,3160.0
2021-03-24,48.15,48.44,48.06,48.06,12855.0
2021-03-25,48.66,48.785,48.66,48.74,3013.0
2021-03-26,49.025,49.245,48.945,49.105,9849.0
2021-03-29,49.225,49.395,49.11,49.14,10554.0
2021-03-30,49.5,49.715,49.395,49.415,17775.0
2021-03-31,49.495,49.495,49.225,49.27,5663.0
2021-04-01,50.145,50.145,49.515,49.85,7266.0
2021-04-06,49.835,49.835,49.675,49.72,7297.0
2021-04-07,49.68,50.11,49.515,49.565,14273.0
2021-04-08,49.63,50.055,49.63,49.915,3810.0
2021-04-09,49.915,50.045,49.62,49.62,7547.0
2021-04-12,49.895,50.075,49.7,49.8,5514.0
2021-04-13,50.075,50.075,49.87,49.87,3355.0
2021-04-14,49.88,50.055,49.745,49.755,5939.0
2021-04-15,49.755,49.755,49.46,49.665,12175.0
2021-04-16,49.755,49.84,49.6,49.835,1662.0
2021-04-19,49.88,50.055,49.88,49.895,5073.0
2021-04-20,49.985,49.985,49.655,49.735,2410.0
2021-04-21,49.895,50.165,49.655,50.1,8098.0
2021-04-22,49.805,50.485,49.805,50.12,7223.0
2021-04-23,50.6,50.6,49.985,49.985,8045.0
2021-04-26,50.52,50.52,49.915,49.965,5085.0
2021-04-27,50.27,50.27,49.675,49.76,7921.0
2021-04-28,50.135,50.135,49.755,49.755,3397.0
2021-04-29,49.755,49.885,49.53,49.675,9157.0
2021-04-30,49.835,49.895,49.635,49.725,4732.0
2021-05-03,50.045,50.785,50.045,50.555,966.0
2021-05-04,50.78,50.78,49.77,50.405,5438.0
2021-05-05,50.25,50.61,50.25,50.465,5721.0
2021-05-06,50.565,50.565,50.12,50.26,11842.0
2021-05-07,50.215,50.62,50.21,50.295,5106.0
2021-05-10,50.245,50.35,50.055,50.235,7908.0
2021-05-11,50.785,50.785,50.165,50.165,30008.0
2021-05-12,50.42,50.42,49.595,49.965,8471.0
2021-05-13,50.29,50.29,49.84,49.85,7368.0
2021-05-14,50.495,50.785,50.405,50.545,2527.0
2021-05-17,50.43,50.43,50.225,50.34,2466.0
2021-05-18,49.585,50.225,49.585,50.225,4011.0
2021-05-19,50.235,50.25,49.635,49.7,4205.0
2021-05-20,50.25,50.25,50.005,50.075,4470.0
2021-05-21,50.215,50.36,50.18,50.36,3881.0
2021-05-24,50.405,50.705,50.405,50.62,5432.0
2021-05-25,50.69,50.7,50.565,50.7,21046.0
2021-05-26,50.69,50.69,50.03,50.11,8145.0
2021-05-27,50.465,50.495,50.295,50.34,6582.0
2021-05-28,50.68,50.68,49.915,50.485,2688.0
2021-05-31,50.69,50.84,50.545,50.645,8773.0
2021-06-01,50.51,50.92,50.245,50.92,3125.0
2021-06-02,50.875,50.895,50.42,50.645,8685.0
2021-06-03,50.92,51.045,50.78,50.92,5051.0
2021-06-04,51.41,51.965,51.125,51.545,3014.0
2021-06-07,51.19,51.615,50.99,51.09,10934.0
2021-06-08,51.08,51.19,51.02,51.145,12364.0
2021-06-09,51.465,51.465,51.02,51.035,4847.0
2021-06-10,51.34,51.395,51.215,51.24,6188.0
2021-06-11,51.33,51.33,51.24,51.305,7917.0
2021-06-15,51.64,51.885,51.625,51.795,6401.0
2021-06-16,52.5,52.505,51.89,51.965,7277.0
2021-06-17,51.965,51.965,51.68,51.845,1507.0
2021-06-18,52.17,52.445,52.17,52.295,3973.0
2021-06-21,51.48,51.64,51.195,51.42,13138.0
2021-06-22,51.99,52.13,51.875,52.095,6624.0
2021-06-23,51.57,51.76,51.57,51.625,8682.0
2021-06-24,51.375,51.375,51.16,51.205,6146.0
2021-06-25,51.23,51.23,51.065,51.125,5386.0
2021-06-28,51.535,51.545,51.42,51.5,7652.0
2021-06-29,51.5,51.795,51.5,51.51,3824.0
2021-06-30,51.5,51.525,51.365,51.465,5095.0
2021-07-01,51.805,52.595,51.555,51.69,3674.0
2021-07-02,51.985,52.22,51.985,52.075,4665.0
2021-07-05,52.075,52.79,51.425,51.94,11285.0
2021-07-06,51.835,51.95,51.63,51.63,6823.0
2021-07-07,52.12,52.32,52.12,52.21,11739.0
2021-07-08,52.73,52.855,52.63,52.63,3760.0
2021-07-09,52.29,52.39,52.245,52.345,9960.0
2021-07-12,52.345,52.585,52.345,52.515,9329.0
2021-07-13,52.4,52.505,52.36,52.445,8849.0
2021-07-14,52.445,52.45,52.245,52.325,3808.0
2021-07-15,52.32,52.405,52.255,52.255,9221.0
2021-07-16,52.81,52.87,52.685,52.785,3797.0
2021-07-19,53.195,53.195,53.035,53.05,8419.0
2021-07-20,53.05,53.05,52.63,52.755,12542.0
2021-07-21,53.04,53.15,53.025,53.115,20481.0
2021-07-22,53.24,53.24,52.765,52.845,20285.0
2021-07-23,52.845,52.845,52.63,52.79,20602.0
2021-07-26,53.14,53.22,53.095,53.16,11943.0
2021-07-27,53.14,53.16,53.08,53.16,8460.0
2021-07-28,53.24,53.65,53.24,53.635,18565.0
2021-07-29,53.64,53.67,53.275,53.31,7281.0
2021-07-30,53.33,53.375,53.205,53.25,5168.0
2021-08-02,53.33,53.68,53.33,53.49,54123.0
2021-08-03,53.685,53.685,53.185,53.255,16570.0
2021-08-04,53.365,53.445,53.32,53.42,12403.0
2021-08-05,53.42,53.445,53.3,53.355,3288.0
2021-08-06,53.465,53.65,53.465,53.56,24002.0
2021-08-09,53.92,53.965,53.82,53.82,17223.0
2021-08-10,53.865,54.06,53.855,53.91,23208.0
2021-08-11,53.99,54.025,53.92,53.975,8201.0
2021-08-12,54.24,54.395,54.135,54.315,11423.0
2021-08-13,54.545,54.655,54.535,54.655,14912.0
2021-08-16,54.815,54.815,54.545,54.805,12867.0
2021-08-17,54.92,55.09,54.885,55.02,10288.0
2021-08-18,55.475,55.495,55.34,55.395,2789.0
2021-08-19,55.395,55.575,55.315,55.565,12426.0
2021-08-20,55.93,56.03,55.925,55.985,5197.0
2021-08-23,56.505,56.505,56.27,56.31,10727.0
2021-08-24,56.55,56.55,55.59,55.59,15428.0
2021-08-25,55.21,55.21,55.03,55.12,37001.0
2021-08-26,55.1,55.1,54.955,55.01,10522.0
2021-08-27,54.995,55.09,54.94,54.955,51421.0
2021-08-30,55.35,55.35,54.705,54.86,6079.0
2021-08-31,55.305,55.305,54.715,54.715,15263.0
2021-09-01,54.705,54.75,54.635,54.67,9298.0
2021-09-02,54.795,54.895,54.69,54.69,15499.0
2021-09-03,54.955,55.04,54.77,54.895,33288.0
2021-09-06,54.905,54.905,54.315,54.385,10219.0
2021-09-07,54.84,54.84,54.23,54.51,18279.0
2021-09-08,54.025,54.285,54.025,54.285,4798.0
2021-09-09,54.94,55.03,54.87,54.895,16290.0
2021-09-10,54.85,54.85,54.34,54.36,3435.0
2021-09-13,54.25,54.25,53.945,54.025,13619.0
2021-09-14,54.035,54.18,53.935,54.18,6749.0
2021-09-15,54.145,54.145,54.0,54.035,6747.0
2021-09-16,54.135,54.26,54.07,54.26,9763.0
2021-09-17,54.26,54.26,53.98,54.1,16806.0
2021-09-20,54.045,54.23,53.515,53.59,21625.0
2021-09-21,53.25,53.59,53.25,53.515,8508.0
2021-09-22,53.51,53.65,53.465,53.65,5591.0
2021-09-23,53.685,53.92,53.685,53.82,8089.0
2021-09-24,53.445,53.445,53.295,53.32,11127.0
2021-09-27,53.39,53.545,53.39,53.51,17265.0
2021-09-28,53.24,53.81,52.915,52.915,46828.0
2021-09-29,52.915,53.04,52.7,52.785,32240.0
2021-09-30,53.545,53.56,53.42,53.455,19189.0
2021-10-01,52.68,52.68,52.465,52.605,8791.0
2021-10-04,52.705,52.875,52.65,52.785,6279.0
2021-10-05,52.76,53.21,52.68,53.21,5497.0
2021-10-06,53.275,53.275,53.04,53.05,10545.0
2021-10-07,53.75,53.77,53.66,53.685,2290.0
2021-10-08,53.435,53.435,53.19,53.245,4652.0
2021-10-11,53.275,53.275,53.01,53.13,9371.0
2021-10-12,53.13,53.13,52.48,52.49,2582.0
2021-10-13,52.825,52.905,52.6,52.885,4104.0
2021-10-14,52.825,53.13,52.825,53.03,14997.0
2021-10-15,53.3,53.535,53.3,53.535,5555.0
2021-10-18,53.635,53.65,53.365,53.65,5933.0
2021-10-19,53.38,53.445,53.12,53.12,7878.0
2021-10-20,53.5,53.5,53.3,53.325,10136.0
2021-10-21,53.615,53.82,53.535,53.805,10547.0
2021-10-22,54.02,54.245,53.985,54.22,6353.0
2021-10-25,54.535,54.58,54.38,54.4,6099.0
2021-10-26,55.01,55.01,54.095,54.095,4119.0
2021-10-27,54.175,54.335,54.095,54.095,9148.0
2021-10-28,54.095,54.175,53.915,54.01,10824.0
2021-10-29,54.085,54.39,54.065,54.065,20150.0
2021-11-01,54.185,54.185,53.94,54.075,1854.0
2021-11-02,54.3,54.3,54.005,54.28,3076.0
2021-11-03,54.91,54.91,54.64,54.74,12081.0
2021-11-04,54.625,54.625,54.325,54.435,6917.0
2021-11-05,54.515,54.705,54.515,54.55,9481.0
2021-11-08,54.56,55.075,54.56,54.955,21292.0
2021-11-09,54.955,54.955,54.49,54.595,7638.0
2021-11-10,54.955,55.0,54.895,54.92,5298.0
2021-11-11,55.37,56.165,55.12,55.415,23258.0
2021-11-12,55.82,56.08,55.21,55.39,9342.0
2021-11-15,55.4,55.4,54.86,54.91,13467.0
2021-11-16,55.27,55.27,54.905,55.02,4124.0
2021-11-17,54.905,55.29,54.905,55.21,11928.0
2021-11-18,55.39,55.39,54.595,55.27,8212.0
2021-11-19,55.4,55.4,54.875,55.135,12224.0
2021-11-22,55.585,55.63,55.325,55.48,24010.0
2021-11-23,56.37,56.38,55.495,55.67,10090.0
2021-11-24,55.695,56.72,55.695,56.065,28095.0
2021-11-25,56.395,56.45,55.63,56.39,9357.0
2021-11-26,56.525,56.535,56.38,56.45,10719.0
2021-11-29,56.075,56.075,55.775,55.775,9653.0
2021-11-30,56.01,56.345,55.94,56.215,6923.0
2021-12-01,55.445,55.445,54.715,54.805,18082.0
2021-12-02,54.91,55.235,54.91,55.235,16815.0
2021-12-03,55.775,56.2,55.775,56.165,8610.0
2021-12-06,56.695,57.1,56.695,57.065,19559.0
2021-12-07,57.44,57.62,57.435,57.435,9453.0
2021-12-08,57.615,57.785,57.39,57.46,9086.0
2021-12-09,57.315,57.39,56.94,56.945,16365.0
2021-12-10,56.975,56.985,56.83,56.855,10819.0
2021-12-13,56.855,57.37,56.855,57.01,7441.0
2021-12-14,57.46,57.795,57.38,57.705,7553.0
2021-12-15,57.75,57.75,57.345,57.44,4308.0
2021-12-16,57.44,57.785,57.44,57.62,12633.0
2021-12-17,57.785,57.865,57.55,57.75,8905.0
2021-12-20,57.71,57.71,57.17,57.315,18076.0
2021-12-21,57.53,57.53,57.395,57.525,13197.0
2021-12-22,57.525,57.525,57.21,57.39,11838.0
2021-12-23,57.37,57.37,57.01,57.075,15453.0
2021-12-24,57.575,57.575,56.9,56.93,4940.0
2021-12-29,57.485,58.11,57.485,57.71,6900.0
2021-12-30,57.9,58.135,57.73,57.765,1154.0
2021-12-31,57.93,57.93,57.65,57.75,3895.0
2022-01-04,58.66,58.66,57.99,58.11,13728.0
2022-01-05,58.37,58.37,57.655,57.775,4801.0
2022-01-06,57.99,57.99,57.415,57.55,16152.0
2022-01-07,57.99,57.99,57.75,57.82,2582.0
2022-01-10,58.545,58.58,57.665,57.665,10883.0
2022-01-11,57.37,58.065,57.37,57.485,11108.0
2022-01-12,57.675,57.675,57.05,57.095,8348.0
2022-01-13,57.285,57.285,56.62,56.725,6716.0
2022-01-14,57.005,57.215,56.645,56.71,12364.0
2022-01-17,57.775,57.775,57.05,57.18,9396.0
2022-01-18,57.18,57.325,57.08,57.27,8048.0
2022-01-19,57.26,57.26,56.555,56.555,11797.0
2022-01-20,56.475,56.765,56.16,56.475,8781.0
2022-01-21,56.465,56.9,56.44,56.71,40129.0
2022-01-24,56.645,56.645,56.24,56.635,14004.0
2022-01-25,56.635,56.635,55.985,56.085,102537.0
2022-01-27,55.83,56.265,55.635,55.65,12364.0
2022-01-28,56.53,56.645,56.265,56.52,41389.0
2022-01-31,57.125,57.63,56.725,57.33,25655.0
2022-02-01,57.695,57.9,57.325,57.605,35107.0
2022-02-02,57.27,57.27,56.735,56.905,15900.0
2022-02-03,58.59,58.68,57.52,57.865,11076.0
2022-02-04,57.565,57.565,56.905,56.99,21707.0
2022-02-07,57.005,57.205,56.97,56.97,11885.0
2022-02-08,56.97,56.97,56.52,56.635,15003.0
2022-02-09,56.735,56.925,56.625,56.71,4685.0
2022-02-10,56.745,57.195,56.745,56.935,6313.0
2022-02-11,56.565,56.565,55.94,56.065,26562.0
2022-02-14,56.195,56.31,55.96,56.205,9376.0
2022-02-15,56.205,56.205,55.705,55.75,7677.0
2022-02-16,55.74,55.805,55.505,55.725,6874.0
2022-02-17,55.645,55.815,55.47,55.725,22697.0
2022-02-18,55.825,55.825,55.335,55.65,10138.0
2022-02-21,55.65,55.725,55.29,55.38,72252.0
2022-02-22,55.425,55.425,54.75,55.0,16871.0
2022-02-23,54.66,55.065,54.66,54.795,18852.0
2022-02-24,54.35,54.62,53.755,53.98,36319.0
2022-02-25,54.495,54.775,54.405,54.43,13903.0
2022-02-28,55.11,55.49,55.1,55.135,17203.0
2022-03-01,55.825,55.825,55.41,55.535,3771.0
2022-03-02,55.135,55.365,54.875,55.065,16109.0
2022-03-03,55.29,56.04,55.29,55.93,34555.0
2022-03-04,56.195,56.33,55.645,55.65,40254.0
2022-03-07,56.915,56.915,55.96,56.075,9046.0
2022-03-08,56.845,57.37,56.845,57.225,10387.0
2022-03-09,56.275,57.06,56.275,56.915,9291.0
2022-03-10,56.855,56.855,56.375,56.385,9097.0
2022-03-11,56.385,56.745,56.385,56.53,1972.0
2022-03-14,56.645,57.195,56.645,57.195,6847.0
2022-03-15,57.195,57.325,57.05,57.07,5274.0
2022-03-16,57.34,57.82,57.34,57.375,6876.0
2022-03-17,57.475,57.65,56.845,57.015,6939.0
2022-03-18,57.42,57.42,56.735,56.8,10981.0
2022-03-21,56.915,57.005,56.455,56.53,8054.0
2022-03-22,57.18,57.36,56.8,56.845,13303.0
2022-03-23,57.105,57.105,56.555,56.635,6835.0
2022-03-24,56.34,56.58,56.16,56.385,10039.0
2022-03-25,57.18,57.18,56.58,56.71,3280.0
2022-03-28,57.09,57.605,57.09,57.16,6561.0
2022-03-29,57.82,57.955,57.47,57.955,5963.0
2022-03-30,58.165,58.165,57.695,57.75,23308.0
2022-03-31,58.26,58.68,58.26,58.595,8041.0
2022-04-01,58.95,58.95,58.32,58.395,8918.0
2022-04-04,58.355,58.365,57.93,58.25,5708.0
2022-04-05,58.195,58.195,57.155,57.155,32729.0
2022-04-06,57.6,57.6,57.255,57.42,8154.0
2022-04-07,58.05,58.54,58.05,58.305,52599.0
2022-04-08,58.675,58.675,58.505,58.505,11734.0
2022-04-11,58.975,58.975,58.65,58.695,14553.0
2022-04-12,58.83,58.83,58.265,58.265,12044.0
2022-04-13,58.295,58.56,58.265,58.505,7950.0
2022-04-14,58.43,58.585,58.305,58.56,15555.0
2022-04-19,58.83,59.175,58.83,58.95,23678.0
2022-04-20,59.195,59.195,58.885,58.895,14570.0
2022-04-21,59.285,59.57,59.285,59.46,7908.0
2022-04-22,59.785,59.785,59.12,59.425,15520.0
2022-04-26,59.285,59.47,59.015,59.06,10484.0
2022-04-27,59.06,59.095,58.72,58.76,4919.0
2022-04-28,59.37,59.505,59.04,59.375,18619.0
2022-04-29,59.935,60.18,59.515,59.56,17632.0
2022-05-02,59.14,59.14,58.46,58.805,10054.0
2022-05-03,58.74,58.74,57.755,57.91,23883.0
2022-05-04,57.91,58.385,57.91,58.155,3962.0
2022-05-05,58.84,58.84,58.285,58.505,9451.0
2022-05-06,59.06,59.06,58.31,58.585,40610.0
2022-05-09,58.85,59.07,58.74,58.915,16133.0
2022-05-10,59.195,59.195,58.565,58.61,7759.0
2022-05-11,58.65,58.65,57.95,57.95,9230.0
2022-05-12,59.12,59.12,58.32,58.765,14338.0
2022-05-13,58.775,59.075,58.775,58.915,8626.0
2022-05-16,59.65,59.65,58.975,59.33,5603.0
2022-05-17,59.65,59.65,58.795,58.895,11851.0
2022-05-18,59.06,59.55,59.06,59.375,7576.0
2022-05-19,59.375,59.375,58.695,58.86,13261.0
2022-05-20,58.63,58.63,57.965,58.34,22543.0
2022-05-23,58.995,58.995,58.15,58.15,10617.0
2022-05-24,58.185,58.775,58.185,58.465,16355.0
2022-05-25,59.205,59.57,59.17,59.17,10273.0
2022-05-26,59.43,59.615,59.26,59.595,10004.0
2022-05-27,59.65,59.66,59.005,59.015,11492.0
2022-05-30,59.74,59.74,59.415,59.56,14365.0
2022-05-31,59.75,59.75,59.12,59.225,24737.0
2022-06-01,59.15,59.16,58.885,58.885,9408.0
2022-06-02,58.93,59.07,58.75,59.07,15722.0
2022-06-03,58.97,59.04,58.83,58.975,8934.0
2022-06-06,59.015,59.325,59.015,59.15,27861.0
2022-06-07,59.06,59.45,59.015,59.16,10510.0
2022-06-08,59.925,59.925,59.325,59.54,9611.0
2022-06-09,58.83,58.92,58.74,58.92,4521.0
2022-06-10,58.72,58.72,58.12,58.12,12916.0
2022-06-14,56.665,56.845,56.42,56.78,39220.0
2022-06-15,56.465,56.465,55.655,55.845,52113.0
2022-06-16,55.76,55.76,55.135,55.27,11295.0
2022-06-17,54.64,54.64,54.03,54.55,30027.0
2022-06-20,54.55,54.64,54.03,54.13,10222.0
2022-06-21,54.64,54.67,54.325,54.67,5026.0
2022-06-22,55.025,55.135,54.915,55.015,18496.0
2022-06-23,55.35,55.91,55.35,55.835,7063.0
2022-06-24,56.37,56.675,56.21,56.665,6487.0
2022-06-27,57.375,57.445,57.09,57.175,10892.0
2022-06-28,57.375,57.74,57.375,57.7,6987.0
2022-06-29,57.465,57.93,57.445,57.71,7172.0
2022-06-30,58.015,58.015,57.33,57.33,3261.0
2022-07-01,57.58,58.13,57.58,57.725,31038.0
2022-07-04,58.96,59.53,58.96,59.12,7216.0
2022-07-05,59.275,59.275,58.745,58.955,13564.0
2022-07-06,58.175,58.175,57.58,58.11,6647.0
2022-07-07,58.99,58.99,58.155,58.22,14969.0
2022-07-08,58.085,58.33,57.9,58.295,9748.0
2022-07-11,58.315,58.315,57.725,58.075,15437.0
2022-07-12,59.015,59.035,58.86,58.915,9545.0
2022-07-13,58.86,58.86,58.26,58.43,13387.0
2022-07-14,58.43,58.43,57.93,58.15,15751.0
2022-07-15,58.43,58.58,58.305,58.505,8359.0
2022-07-18,58.495,58.69,58.21,58.43,15180.0
2022-07-19,58.43,58.475,57.725,57.8,6094.0
2022-07-20,58.505,58.505,58.12,58.285,9375.0
2022-07-21,57.625,58.065,57.48,57.645,9570.0
2022-07-22,57.735,58.03,57.565,57.735,12831.0
2022-07-25,57.82,58.35,57.82,58.095,7857.0
2022-07-26,58.13,58.595,58.13,58.485,7361.0
2022-07-27,59.0,59.21,58.76,58.99,8956.0
2022-07-28,59.275,59.275,58.795,58.97,3495.0
2022-07-29,59.455,59.975,59.455,59.75,5955.0
2022-08-01,60.29,60.855,60.28,60.35,15847.0
2022-08-02,60.4,60.6,59.995,60.555,5221.0
2022-08-03,60.655,60.955,60.655,60.765,23545.0
2022-08-04,60.765,60.765,60.555,60.555,8905.0
2022-08-05,60.865,60.865,60.49,60.57,7634.0
2022-08-08,60.735,60.81,60.445,60.46,8240.0
2022-08-09,60.095,60.79,60.095,60.39,6392.0
2022-08-10,60.92,61.085,60.875,60.94,7431.0
2022-08-11,61.085,61.085,60.51,60.655,9360.0
2022-08-12,60.655,60.655,60.25,60.25,9519.0
2022-08-15,60.39,61.33,60.39,61.05,8218.0
2022-08-16,62.19,62.21,61.65,61.65,13447.0
2022-08-17,62.21,62.52,62.08,62.235,13336.0
2022-08-18,62.54,63.05,62.54,62.63,24158.0
2022-08-19,63.345,63.345,62.785,62.86,24153.0
2022-08-22,63.135,63.655,62.585,62.665,7212.0
2022-08-23,63.05,63.05,62.175,62.29,17496.0
2022-08-24,62.585,62.585,61.69,61.725,7898.0
2022-08-25,62.08,62.53,61.77,61.77,6862.0
2022-08-26,61.77,62.0,61.77,61.845,9071.0
2022-08-29,61.745,61.745,61.26,61.405,14398.0
2022-08-30,61.375,61.67,61.24,61.515,7399.0
2022-08-31,61.285,61.285,60.445,60.445,20757.0
2022-09-01,60.38,60.7,60.19,60.19,17713.0
2022-09-02,60.7,60.995,60.7,60.83,8093.0
2022-09-05,60.83,60.83,60.38,60.555,10133.0
2022-09-06,60.82,60.82,60.225,60.35,14301.0
2022-09-07,60.83,61.175,60.61,60.665,10403.0
2022-09-08,61.515,62.29,61.515,62.025,11020.0
2022-09-09,62.2,62.2,61.375,61.47,7376.0
2022-09-12,62.2,62.2,61.505,61.515,22131.0
2022-09-13,62.18,62.32,61.97,62.255,48021.0
2022-09-14,62.065,62.065,61.43,61.715,11402.0
2022-09-15,62.0,62.0,61.26,61.385,8079.0
2022-09-16,61.22,61.22,60.38,60.5,8292.0
2022-09-19,60.83,60.83,60.105,60.28,8837.0
2022-09-20,60.725,60.975,60.675,60.9,6984.0
2022-09-21,60.835,60.835,59.82,60.205,10037.0
2022-09-23,60.215,60.215,59.355,59.555,16094.0
2022-09-26,60.15,60.15,58.705,58.85,10995.0
2022-09-27,58.9,58.9,58.03,58.36,11536.0
2022-09-28,58.085,58.15,57.65,57.985,7878.0
2022-09-29,58.04,58.46,58.02,58.195,14953.0
2022-09-30,57.635,57.635,56.54,56.54,17933.0
2022-10-03,56.745,56.745,56.255,56.415,4724.0
2022-10-04,56.56,57.96,56.56,57.96,9490.0
2022-10-05,58.465,58.805,58.215,58.37,7703.0
2022-10-06,58.005,58.005,57.305,57.425,13570.0
2022-10-07,56.99,56.99,56.31,56.44,10535.0
2022-10-10,56.295,56.295,55.65,56.0,20186.0
2022-10-11,56.76,56.76,56.19,56.34,26730.0
2022-10-12,56.36,56.535,56.34,56.475,19179.0
2022-10-13,56.375,56.375,55.005,55.025,9828.0
2022-10-14,55.55,56.725,55.55,56.32,14702.0
2022-10-17,56.77,56.77,56.09,56.2,13332.0
2022-10-18,57.02,57.49,56.93,57.27,24858.0
2022-10-19,57.94,58.115,57.395,57.48,72116.0
2022-10-20,57.73,57.73,57.01,57.23,9822.0
2022-10-21,56.31,56.31,55.65,55.925,33184.0
2022-10-24,55.96,56.19,55.835,56.09,8563.0
2022-10-25,56.1,56.745,56.1,56.36,14524.0
2022-10-26,56.47,57.49,56.47,56.79,17488.0
2022-10-27,57.02,57.02,56.54,56.56,8282.0
2022-10-28,56.705,57.14,56.705,56.965,46485.0
2022-10-31,57.525,59.05,57.525,58.335,16323.0
2022-11-01,59.045,59.045,58.17,58.455,4774.0
2022-11-02,58.63,58.775,58.435,58.585,9224.0
2022-11-03,58.315,58.425,58.225,58.225,8906.0
2022-11-04,58.88,58.99,58.63,58.65,11572.0
2022-11-07,58.86,58.86,57.94,58.4,21546.0
2022-11-08,58.25,58.25,57.61,57.85,6941.0
2022-11-09,58.48,58.48,57.91,58.115,39810.0
2022-11-10,58.125,58.4,57.96,58.195,11648.0
2022-11-11,58.465,59.56,58.465,59.135,29840.0
2022-11-14,59.1,59.1,58.305,58.595,14831.0
2022-11-15,58.675,58.675,57.83,57.94,22986.0
2022-11-16,57.85,57.85,57.405,57.57,5357.0
2022-11-17,57.57,58.4,57.57,58.39,10550.0
2022-11-18,58.4,58.4,57.69,57.745,6089.0
2022-11-21,58.585,58.86,58.42,58.86,14470.0
2022-11-22,58.86,59.78,58.86,59.54,10780.0
2022-11-23,59.825,59.9,59.725,59.89,11019.0
2022-11-24,59.915,59.915,59.3,59.375,13409.0
2022-11-25,59.375,59.735,59.21,59.275,8554.0
2022-11-28,59.78,60.025,59.54,59.88,6825.0
2022-11-29,59.845,59.915,59.4,59.495,8683.0
2022-11-30,59.945,59.945,59.265,59.355,47888.0
2022-12-01,60.285,60.285,59.465,59.595,6760.0
2022-12-02,60.025,60.025,59.255,59.44,54168.0
2022-12-05,59.43,59.43,58.765,58.775,16126.0
2022-12-06,59.29,59.51,59.165,59.3,12200.0
2022-12-07,59.3,59.4,59.07,59.28,9288.0
2022-12-08,59.18,59.18,58.76,58.885,6677.0
2022-12-09,58.85,58.85,58.62,58.76,16389.0
2022-12-12,58.815,58.815,58.235,58.455,11247.0
2022-12-13,58.86,59.845,58.86,59.615,42532.0
2022-12-14,59.54,59.795,59.45,59.79,17521.0
2022-12-15,59.595,59.595,59.155,59.505,18783.0
2022-12-16,59.495,59.79,59.34,59.52,21792.0
2022-12-19,59.07,59.07,58.435,58.5,24261.0
2022-12-20,58.585,58.585,57.7,58.08,22252.0
2022-12-21,58.86,58.86,58.29,58.535,20448.0
2022-12-22,59.19,59.19,58.555,58.64,10213.0
2022-12-23,58.675,58.905,58.675,58.815,61676.0
2022-12-28,58.87,59.275,58.87,58.995,4436.0
2022-12-29,58.445,58.445,58.215,58.245,10776.0
2022-12-30,58.78,58.78,58.51,58.545,2951.0
2023-01-03,58.86,58.86,57.565,57.78,3734.0
2023-01-04,58.685,58.74,57.815,57.815,7341.0
2023-01-05,58.24,58.405,58.205,58.34,13675.0
2023-01-06,58.35,58.35,57.815,57.99,5421.0
2023-01-09,58.055,58.335,57.955,57.965,12444.0
2023-01-10,58.15,58.22,58.03,58.09,5761.0
2023-01-11,58.435,58.535,58.35,58.395,4842.0
2023-01-12,59.395,59.395,58.72,58.87,5516.0
2023-01-13,58.84,58.84,58.46,58.52,8640.0
2023-01-16,58.52,58.52,58.23,58.425,11431.0
2023-01-17,58.52,58.6,58.325,58.325,22758.0
2023-01-18,58.6,58.6,58.13,58.285,12580.0
2023-01-19,58.215,58.215,57.62,58.0,11962.0
2023-01-20,57.78,58.075,57.53,57.665,10851.0
2023-01-23,57.5,57.585,57.315,57.445,10736.0
2023-01-24,57.445,57.445,56.93,57.04,6788.0
2023-01-25,56.855,56.89,56.28,56.325,9033.0
2023-01-27,56.325,56.325,55.595,55.835,24669.0
2023-01-30,55.835,55.885,55.625,55.865,9855.0
2023-01-31,56.575,56.575,55.955,56.14,10190.0
2023-02-01,56.66,56.68,56.255,56.3,11418.0
2023-02-02,56.585,56.585,55.955,56.125,32346.0
2023-02-03,56.245,57.325,56.245,57.26,28260.0
2023-02-06,57.26,57.38,56.87,56.945,11524.0
2023-02-07,56.975,57.65,56.975,57.315,13681.0
2023-02-08,57.475,57.475,56.93,57.02,5003.0
2023-02-09,57.225,57.225,56.455,56.5,12677.0
2023-02-10,56.495,56.495,55.78,55.93,11579.0
2023-02-13,56.845,56.845,56.63,56.63,10942.0
2023-02-14,56.8,56.8,56.64,56.64,3912.0
2023-02-15,56.78,56.78,56.18,56.475,9746.0
2023-02-16,57.0,57.29,56.945,56.99,19229.0
2023-02-17,57.03,57.03,56.75,56.9,13434.0
2023-02-20,56.855,56.91,56.715,56.75,9116.0
2023-02-21,56.855,56.855,56.41,56.495,10086.0
2023-02-22,56.39,56.39,55.93,56.335,18364.0
2023-02-23,56.16,56.19,56.005,56.04,22091.0
2023-02-24,56.205,56.335,56.205,56.335,4287.0
2023-02-27,56.76,56.855,56.55,56.855,6571.0
2023-02-28,56.475,56.93,56.475,56.92,33598.0
2023-03-01,56.64,56.64,55.955,55.955,10903.0
2023-03-02,55.93,55.93,55.42,55.465,8297.0
2023-03-03,56.475,56.475,56.235,56.29,10546.0
2023-03-06,56.4,56.965,56.4,56.965,7227.0
2023-03-07,57.04,57.325,56.965,57.27,11089.0
2023-03-08,57.345,57.39,57.185,57.315,13853.0
2023-03-09,57.51,57.695,57.51,57.54,4091.0
2023-03-10,57.53,57.53,56.64,56.67,36385.0
2023-03-13,56.67,56.92,56.615,56.715,18059.0
2023-03-14,56.67,56.88,56.4,56.855,11193.0
2023-03-15,56.88,56.88,56.63,56.695,6646.0
2023-03-16,56.855,57.53,56.855,57.465,32071.0
2023-03-17,57.13,57.5,57.01,57.085,7800.0
2023-03-20,56.945,56.945,56.465,56.485,10427.0
2023-03-21,56.75,57.055,56.67,56.965,2795.0
2023-03-22,56.43,56.65,56.38,56.44,8499.0
2023-03-23,56.07,56.07,55.28,55.345,11700.0
2023-03-24,55.265,55.265,55.105,55.19,4428.0
2023-03-27,55.105,56.835,55.105,56.78,11384.0
2023-03-28,56.805,56.805,56.475,56.5,18827.0
2023-03-29,56.64,56.79,56.51,56.77,22195.0
2023-03-30,57.435,57.64,57.435,57.455,6507.0
2023-03-31,57.77,57.77,57.415,57.66,36958.0
2023-04-03,58.07,58.395,58.07,58.17,16184.0
2023-04-04,58.535,58.535,57.14,57.355,13952.0
2023-04-05,57.455,57.79,57.445,57.78,7138.0
2023-04-06,58.61,58.895,58.61,58.86,18807.0
2023-04-11,58.84,59.76,58.84,59.535,17035.0
2023-04-12,59.835,59.835,59.555,59.685,6638.0
2023-04-13,59.685,59.685,59.22,59.405,8235.0
2023-04-14,58.805,58.96,58.805,58.95,5498.0
2023-04-17,60.365,60.365,59.045,59.09,6973.0
2023-04-18,59.445,59.445,59.165,59.165,12369.0
2023-04-19,58.95,58.97,58.785,58.875,6034.0
2023-04-20,59.445,59.445,59.325,59.34,7369.0
2023-04-21,58.635,59.295,58.635,59.275,5508.0
2023-04-24,59.455,59.61,59.435,59.535,17227.0
2023-04-26,59.64,59.825,59.595,59.815,43426.0
2023-04-27,59.695,59.695,58.935,58.99,24030.0
2023-04-28,59.325,59.63,59.315,59.555,13193.0
2023-05-01,59.835,59.835,59.555,59.575,8421.0
2023-05-02,59.575,59.695,59.08,59.08,12675.0
2023-05-03,59.09,59.09,58.48,58.665,12202.0
2023-05-04,58.58,58.58,58.22,58.33,17410.0
2023-05-05,58.59,58.59,58.3,58.3,32501.0
2023-05-08,58.665,58.795,58.3,58.55,10935.0
2023-05-09,58.32,58.415,58.255,58.395,42536.0
2023-05-10,58.545,58.545,58.45,58.505,12245.0
2023-05-11,58.73,58.795,58.58,58.73,12352.0
2023-05-12,58.785,58.95,58.765,58.915,6206.0
2023-05-15,59.465,59.585,59.395,59.425,12761.0
2023-05-16,58.86,58.86,58.495,58.795,19974.0
2023-05-17,58.645,58.645,58.015,58.2,12979.0
2023-05-18,58.095,58.16,57.985,58.095,14878.0
2023-05-19,58.16,58.16,57.93,57.965,13016.0
2023-05-22,57.965,57.965,57.625,57.78,6472.0
2023-05-23,57.89,57.955,57.755,57.76,10144.0
2023-05-24,58.06,58.06,57.68,57.845,10492.0
2023-05-25,57.825,57.825,57.475,57.68,19398.0
2023-05-26,57.69,57.69,57.24,57.315,13364.0
2023-05-29,57.315,57.325,57.12,57.17,18380.0
2023-05-30,57.25,57.495,57.11,57.455,11365.0
2023-05-31,57.38,57.39,57.185,57.325,19003.0
2023-06-01,57.65,57.82,57.53,57.54,18140.0
2023-06-02,57.14,57.14,56.77,56.84,8674.0
2023-06-05,57.63,57.755,57.595,57.67,38462.0
2023-06-06,57.4,57.565,57.095,57.12,12376.0
2023-06-07,57.045,57.105,56.915,56.99,22616.0
2023-06-08,57.095,57.985,57.095,57.985,5440.0
2023-06-09,58.08,58.08,57.52,57.585,74048.0
2023-06-13,56.75,56.86,56.6,56.6,15728.0
2023-06-14,56.73,56.76,56.61,56.705,14704.0
2023-06-15,56.58,56.74,56.315,56.315,10613.0
2023-06-16,56.415,56.5,56.275,56.385,17410.0
2023-06-19,56.47,56.84,56.47,56.6,19003.0
2023-06-20,56.59,57.01,56.555,56.935,15653.0
2023-06-21,56.75,56.815,56.6,56.74,7268.0
2023-06-22,57.095,57.28,56.925,57.25,6626.0
2023-06-23,57.25,57.29,56.85,57.235,8870.0
2023-06-26,57.065,57.065,56.86,56.935,16782.0
2023-06-27,57.445,57.585,57.175,57.3,16232.0
2023-06-28,57.455,58.03,57.445,57.9,4192.0
2023-06-29,57.95,58.125,57.79,57.81,7487.0
2023-06-30,58.53,58.53,57.75,57.855,9578.0
2023-07-03,58.905,58.905,57.905,57.925,8909.0
2023-07-04,57.96,58.585,57.96,58.54,31909.0
2023-07-05,58.1,58.295,58.08,58.175,9783.0
2023-07-06,58.38,58.54,58.305,58.335,13684.0
2023-07-07,58.335,58.335,57.875,57.98,4145.0
2023-07-10,58.035,58.035,57.21,57.435,9293.0
2023-07-11,57.425,57.425,57.185,57.285,7179.0
2023-07-12,57.285,57.625,57.285,57.55,3893.0
2023-07-13,57.7,57.7,57.41,57.465,14212.0
2023-07-14,57.09,57.125,56.96,57.05,10665.0
2023-07-17,57.1,57.475,57.07,57.335,10053.0
2023-07-18,57.37,57.37,56.545,56.68,16088.0
2023-07-19,56.68,57.005,56.65,56.835,15027.0
2023-07-20,57.1,57.585,56.77,57.07,8602.0
2023-07-21,57.81,58.055,57.81,57.885,13660.0
2023-07-24,57.895,58.71,57.85,58.58,20152.0
2023-07-25,58.58,58.875,58.55,58.635,12639.0
2023-07-26,58.505,58.71,58.195,58.54,25347.0
2023-07-27,58.875,58.97,58.58,58.765,18110.0
2023-07-28,57.875,59.345,57.875,59.225,22502.0
2023-07-31,59.205,59.205,58.84,58.875,18251.0
2023-08-01,59.215,59.215,58.595,59.075,18070.0
2023-08-02,59.225,59.225,58.86,59.085,16591.0
2023-08-03,59.215,59.43,59.215,59.27,15685.0
2023-08-04,58.42,59.28,58.195,58.345,5453.0
2023-08-07,58.37,58.38,57.715,57.93,10675.0
2023-08-08,57.93,58.11,57.855,58.11,38002.0
2023-08-09,58.175,58.26,58.025,58.055,13144.0
2023-08-10,58.605,58.605,58.505,58.55,6952.0
2023-08-11,58.54,58.55,58.38,58.505,26908.0
2023-08-14,58.495,59.055,58.495,58.83,129729.0
2023-08-15,58.925,58.925,58.26,58.38,27771.0
2023-08-16,58.455,58.455,57.78,57.895,15621.0
2023-08-17,58.14,58.365,58.035,58.24,11963.0
2023-08-18,58.025,58.055,57.85,57.995,3347.0
2023-08-21,57.185,58.295,57.185,58.14,8854.0
2023-08-22,58.315,58.315,57.65,57.7,6103.0
2023-08-23,57.66,57.78,57.615,57.69,6766.0
2023-08-24,57.625,57.735,57.565,57.725,13641.0
2023-08-25,57.725,57.915,57.725,57.84,6716.0
2023-08-28,57.85,58.195,57.85,58.145,29760.0
2023-08-29,58.145,58.28,58.015,58.065,10675.0
2023-08-30,58.1,58.335,58.015,58.1,15858.0
2023-08-31,58.13,58.185,57.895,58.055,9152.0
2023-09-01,57.66,57.83,57.55,57.725,16651.0
2023-09-04,57.735,57.81,57.575,57.64,15851.0
2023-09-05,57.715,58.12,57.66,58.1,9697.0
2023-09-06,57.67,57.84,57.475,57.475,11615.0
2023-09-07,57.775,57.775,57.19,57.19,9492.0
2023-09-08,57.575,57.725,57.49,57.49,4149.0
2023-09-11,58.045,58.045,57.4,57.4,12759.0
2023-09-12,57.595,57.66,57.55,57.595,26906.0
2023-09-13,57.895,57.99,57.82,57.915,13256.0
2023-09-14,58.22,58.295,58.12,58.165,8033.0
2023-09-15,59.095,59.16,58.925,59.01,33269.0
2023-09-18,59.075,59.075,58.745,58.82,12107.0
2023-09-19,58.745,58.84,58.69,58.83,7234.0
2023-09-20,58.165,58.335,58.165,58.28,7177.0
2023-09-21,58.445,58.625,58.445,58.625,25991.0
2023-09-22,58.315,58.315,57.65,57.765,6642.0
2023-09-25,57.565,57.66,57.305,57.595,7635.0
2023-09-26,57.565,57.565,57.265,57.4,11215.0
2023-09-27,56.575,56.755,56.395,56.705,64724.0
2023-09-28,56.62,56.62,55.9,55.965,10370.0
2023-09-29,55.135,55.145,54.7,54.825,10972.0
2023-10-02,55.085,55.295,55.075,55.2,12885.0
2023-10-03,55.115,55.115,53.7,53.99,20281.0
2023-10-04,54.01,54.71,53.98,53.98,14016.0
2023-10-05,53.895,53.895,53.66,53.735,9848.0
2023-10-06,53.735,53.735,53.605,53.7,10299.0
2023-10-09,53.83,54.06,53.765,54.05,10448.0
2023-10-10,54.32,54.51,54.285,54.51,9792.0
2023-10-11,54.87,54.99,54.765,54.99,7118.0
2023-10-12,55.73,55.89,55.73,55.775,25738.0
2023-10-13,56.0,56.01,55.83,55.89,21340.0
2023-10-16,56.33,56.415,56.17,56.17,9293.0
2023-10-17,56.245,56.575,56.245,56.285,11797.0
2023-10-18,56.22,56.22,55.935,56.03,4586.0
2023-10-19,55.7,55.86,55.575,55.73,7227.0
2023-10-20,55.36,55.49,55.245,55.4,4902.0
2023-10-23,55.39,55.39,55.065,55.145,3637.0
2023-10-24,54.71,54.71,54.39,54.425,6336.0
2023-10-25,54.86,55.02,54.56,54.735,14651.0
2023-10-26,55.405,55.595,55.33,55.435,17832.0
2023-10-27,55.485,55.605,55.475,55.595,15800.0
2023-10-30,54.955,54.955,54.69,54.755,9406.0
2023-10-31,55.065,55.21,54.89,55.115,8301.0
2023-11-01,55.69,55.745,55.485,55.615,11798.0
2023-11-02,54.785,55.68,54.785,55.54,10103.0
2023-11-03,55.99,56.91,55.99,56.84,21385.0
2023-11-06,64.125,64.125,56.285,56.57,12109.0
2023-11-07,56.38,56.55,56.19,56.55,8456.0
2023-11-08,56.54,56.54,56.18,56.24,5747.0
2023-11-09,56.2,56.285,56.105,56.2,18976.0
2023-11-10,56.2,56.33,56.085,56.33,26065.0
2023-11-13,56.16,56.38,56.16,56.255,7841.0
2023-11-14,56.16,56.16,55.87,56.05,6147.0
2023-11-15,56.53,56.91,56.53,56.86,36187.0
2023-11-16,56.91,56.985,56.57,56.88,15436.0
2023-11-17,57.19,57.475,57.19,57.37,20516.0
2023-11-20,57.37,57.37,56.805,56.9,9119.0
2023-11-21,56.9,56.9,56.615,56.615,5017.0
2023-11-22,56.625,57.095,56.625,57.04,10767.0
2023-11-23,57.095,57.24,57.05,57.145,8022.0
2023-11-24,57.37,57.37,57.01,57.02,2701.0
2023-11-27,57.02,57.21,56.985,57.04,8944.0
2023-11-28,56.85,56.935,56.585,56.585,13109.0
2023-11-29,56.585,56.84,56.55,56.765,5252.0
2023-11-30,56.995,57.105,56.765,56.815,19805.0
2023-12-01,57.37,57.57,57.35,57.5,3905.0
2023-12-04,57.52,57.86,57.52,57.86,9449.0
2023-12-05,57.995,58.36,57.87,58.315,5375.0
2023-12-06,58.335,58.34,57.975,58.08,15743.0
2023-12-07,58.325,59.06,58.325,58.965,12858.0
2023-12-08,58.495,58.505,58.305,58.37,7151.0
2023-12-11,58.55,58.88,58.425,58.825,10925.0
2023-12-12,58.58,58.84,58.445,58.445,71486.0
2023-12-13,58.7,58.7,58.445,58.55,21173.0
2023-12-14,58.985,59.21,58.69,58.825,22712.0
2023-12-15,58.89,58.925,58.73,58.87,49731.0
2023-12-18,58.23,58.35,58.07,58.165,17873.0
2023-12-19,58.105,58.115,57.785,57.945,12564.0
2023-12-20,57.615,58.085,57.615,57.86,14657.0
2023-12-21,57.825,57.825,57.275,57.445,27441.0
2023-12-22,57.36,57.475,57.24,57.39,10686.0
2023-12-27,57.56,57.74,57.495,57.495,17412.0
2023-12-28,57.585,57.585,57.325,57.585,8337.0
2023-12-29,57.87,57.87,57.67,57.67,2482.0
2024-01-02,58.035,58.085,57.75,57.8,6649.0
2024-01-03,57.8,58.635,57.8,58.445,7873.0
2024-01-04,58.77,58.88,58.75,58.845,4887.0
2024-01-05,58.845,59.14,58.845,59.1,2909.0
2024-01-08,59.28,59.28,58.815,58.97,4782.0
2024-01-09,59.08,59.28,59.035,59.16,6959.0
2024-01-10,59.16,59.16,58.795,58.865,5358.0
2024-01-11,59.185,59.185,58.825,58.9,3714.0
2024-01-12,58.675,58.675,58.01,58.01,5939.0
2024-01-15,58.17,58.615,58.17,58.605,5799.0
2024-01-16,58.795,59.08,58.655,58.995,14468.0
2024-01-17,59.005,59.005,58.825,58.9,4731.0
2024-01-18,58.9,58.9,58.21,58.22,4451.0
2024-01-19,58.055,58.055,57.745,57.745,12263.0
2024-01-22,57.82,57.83,57.485,57.675,11068.0
2024-01-23,57.905,58.105,57.695,57.715,38967.0
2024-01-24,57.905,58.085,57.875,57.97,15008.0
2024-01-25,57.46,57.465,57.345,57.44,18968.0
2024-01-29,57.905,58.13,57.8,57.8,8344.0
2024-01-30,58.16,58.17,57.95,58.15,20997.0
2024-01-31,58.17,58.645,58.17,58.5,24369.0
2024-02-01,58.875,58.875,58.255,58.53,10167.0
2024-02-02,58.89,59.29,58.89,59.055,20406.0
2024-02-05,59.055,59.065,58.815,58.94,19003.0
2024-02-06,58.255,58.39,58.055,58.15,15594.0
2024-02-07,58.225,58.39,58.21,58.285,13426.0
2024-02-08,58.38,58.4,58.17,58.21,8180.0
2024-02-09,58.31,58.405,58.19,58.225,7282.0
2024-02-12,58.16,58.22,58.0,58.055,16203.0
2024-02-13,58.31,58.625,58.31,58.595,28140.0
2024-02-14,58.33,58.33,57.98,57.98,38160.0
2024-02-15,58.075,58.305,58.045,58.245,17714.0
2024-02-16,58.59,58.72,58.56,58.655,8698.0
2024-02-19,58.785,58.785,58.34,58.53,16269.0
2024-02-20,58.53,58.58,58.38,58.38,14647.0
2024-02-21,58.405,58.53,58.265,58.38,15828.0
2024-02-22,58.255,59.065,58.245,58.96,13601.0
2024-02-23,59.055,59.055,58.75,58.825,14767.0
2024-02-26,58.975,59.195,58.975,59.16,19850.0
2024-02-27,59.07,59.07,58.51,58.53,15983.0
2024-02-28,58.635,59.09,58.635,59.025,10100.0
2024-02-29,59.055,59.3,59.055,59.16,7196.0
2024-03-01,59.355,59.415,59.195,59.245,14882.0
2024-03-04,58.985,59.07,58.91,59.07,6316.0
2024-03-05,59.31,59.83,59.31,59.815,4880.0
2024-03-06,59.805,59.89,59.69,59.775,9943.0
2024-03-07,59.65,59.65,59.365,59.385,14163.0
2024-03-08,59.395,59.575,59.375,59.54,5520.0
2024-03-11,59.575,59.86,59.565,59.785,9287.0
2024-03-12,59.88,59.965,59.785,59.91,8004.0
2024-03-13,59.84,59.84,59.51,59.605,15444.0
2024-03-14,59.595,59.825,59.595,59.795,10534.0
2024-03-15,59.72,59.825,59.585,59.765,4918.0
2024-03-18,59.735,59.84,59.565,59.775,11502.0
2024-03-19,59.995,60.07,59.755,60.07,10704.0
2024-03-20,60.26,60.27,60.05,60.25,11717.0
2024-03-21,60.07,60.115,59.805,59.805,12210.0
2024-03-22,59.975,60.6,59.975,60.555,6569.0
2024-03-25,60.555,60.58,60.1,60.295,9665.0
2024-03-26,60.21,60.345,59.985,60.24,13220.0
2024-03-27,60.03,60.27,59.625,60.25,28912.0
2024-03-28,60.35,61.165,60.35,60.765,9619.0
2024-04-02,61.26,61.27,60.215,61.08,9517.0
2024-04-03,60.86,60.86,60.58,60.59,16365.0
2024-04-04,60.36,60.36,60.005,60.055,11515.0
2024-04-05,59.94,59.995,59.66,59.965,20032.0
2024-04-08,59.975,60.045,59.68,59.69,20855.0
2024-04-09,59.71,59.86,59.67,59.735,16334.0
2024-04-10,59.815,60.15,59.815,60.12,14029.0
2024-04-11,60.08,60.08,59.735,59.735,8257.0
2024-04-12,59.565,59.585,59.4,59.535,16556.0
2024-04-15,59.825,59.845,59.575,59.745,9254.0
2024-04-16,59.735,59.735,59.4,59.605,18355.0
2024-04-17,59.23,59.23,58.855,59.02,16995.0
2024-04-18,59.315,59.355,59.19,59.28,28744.0
2024-04-19,59.62,59.73,59.28,59.48,40588.0
2024-04-22,60.245,60.475,60.11,60.475,12478.0
2024-04-23,60.8,60.84,60.695,60.82,8004.0
2024-04-24,60.745,60.745,60.285,60.38,10641.0
2024-04-26,60.475,60.475,60.09,60.09,6049.0
2024-04-29,60.045,60.055,59.525,59.66,15144.0
2024-04-30,59.845,60.33,59.845,60.33,13265.0
2024-05-01,60.195,60.255,60.055,60.185,8598.0
2024-05-02,60.14,60.3,60.09,60.18,16601.0
2024-05-03,60.18,60.295,60.07,60.18,12908.0
2024-05-06,60.1,60.34,60.1,60.3,8122.0
2024-05-07,60.38,60.63,60.18,60.63,13240.0
2024-05-08,60.76,61.115,60.76,61.08,13503.0
2024-05-09,61.29,61.545,61.23,61.365,10894.0
2024-05-10,61.53,61.865,61.53,61.825,8539.0
2024-05-13,61.88,61.93,61.66,61.855,14213.0
2024-05-14,61.76,61.89,61.66,61.89,8676.0
2024-05-15,61.89,61.95,61.54,61.645,8637.0
2024-05-16,61.76,61.855,61.47,61.855,10488.0
2024-05-17,61.855,62.045,61.595,61.89,7223.0
2024-05-20,62.055,62.055,61.67,61.69,6952.0
2024-05-21,61.805,62.105,61.805,62.055,7337.0
2024-05-22,62.005,62.005,61.76,61.835,8618.0
2024-05-23,61.865,61.89,61.67,61.795,9358.0
2024-05-24,61.865,61.865,60.86,60.99,13663.0
2024-05-27,60.525,60.875,60.505,60.79,9676.0
2024-05-28,60.81,60.81,60.475,60.59,16795.0
2024-05-29,60.53,60.53,60.005,60.015,18634.0
2024-05-30,59.765,60.1,59.765,59.94,10138.0
2024-05-31,60.14,60.54,60.14,60.485,10414.0
2024-06-03,60.62,61.97,60.62,61.835,14047.0
2024-06-04,61.06,61.07,60.81,61.07,20595.0
2024-06-05,61.185,61.615,61.185,61.345,4071.0
2024-06-06,60.915,61.185,60.915,61.115,11815.0
2024-06-07,61.115,61.115,60.85,60.965,13677.0
2024-06-11,60.965,61.095,60.925,60.925,19324.0
2024-06-12,60.665,60.675,60.295,60.425,9625.0
2024-06-13,60.025,60.07,59.9,59.975,9595.0
2024-06-14,59.85,60.14,59.85,59.96,8295.0
2024-06-17,59.85,60.1,59.85,60.025,5323.0
2024-06-18,59.975,59.975,59.355,59.355,35520.0
2024-06-19,59.795,60.33,59.105,59.125,8864.0
2024-06-20,58.905,59.18,58.895,59.04,13027.0
2024-06-21,59.05,59.9,59.05,59.565,15410.0
2024-06-24,59.565,59.72,59.555,59.68,12240.0
2024-06-25,60.065,60.32,60.035,60.055,8804.0
2024-06-26,59.92,59.92,59.315,59.385,7399.0
2024-06-27,59.69,59.69,59.4,59.49,8665.0
2024-06-28,60.025,60.08,59.735,60.08,8735.0
2024-07-01,60.225,61.1,58.67,59.625,10409.0
2024-07-02,59.56,59.575,59.2,59.355,16505.0
2024-07-03,59.345,59.45,59.125,59.23,16354.0
2024-07-04,59.605,59.605,59.28,59.405,17318.0
2024-07-05,59.53,59.53,59.2,59.355,8756.0
2024-07-08,58.93,59.045,58.815,59.02,9361.0
2024-07-09,59.135,59.17,58.905,59.085,11585.0
2024-07-10,59.085,59.085,58.92,58.98,11057.0
2024-07-11,59.23,59.655,59.23,59.52,6567.0
2024-07-12,60.425,60.78,60.425,60.705,8702.0
2024-07-15,61.185,61.185,60.895,60.895,7302.0
2024-07-16,60.84,60.88,60.57,60.81,21752.0
2024-07-17,61.285,61.66,61.285,61.455,12285.0
2024-07-18,61.87,62.18,61.86,61.88,20197.0
2024-07-19,62.15,62.2,61.9,62.09,8009.0
2024-07-22,62.15,62.485,62.15,62.485,8231.0
2024-07-23,62.89,63.15,62.89,63.115,26265.0
2024-07-24,62.73,62.755,62.47,62.62,38092.0
2024-07-25,63.305,63.77,63.305,63.645,19521.0
2024-07-26,63.8,63.8,63.41,63.52,8544.0
2024-07-29,63.94,64.32,63.94,64.24,12610.0
2024-07-30,64.04,64.395,64.04,64.21,18301.0
2024-07-31,64.665,65.705,64.665,65.52,28284.0
2024-08-01,65.34,65.54,65.215,65.505,10362.0
2024-08-02,65.975,66.33,65.945,66.13,6866.0
2024-08-05,66.205,67.7,65.935,67.7,43296.0
2024-08-06,67.7,67.7,64.54,65.165,23061.0
2024-08-07,65.165,65.165,64.75,64.79,11949.0
2024-08-08,65.55,65.55,64.685,64.77,12070.0
2024-08-09,64.76,64.865,64.405,64.625,15080.0
2024-08-12,64.84,64.875,64.5,64.705,8497.0
2024-08-13,64.83,64.865,64.635,64.74,9370.0
2024-08-14,64.725,64.725,64.375,64.55,9376.0
2024-08-15,65.205,65.32,64.77,64.935,7459.0
2024-08-16,65.04,65.12,64.855,64.965,9053.0
2024-08-19,65.31,65.31,64.53,64.635,7661.0
2024-08-20,64.49,64.725,64.49,64.655,9623.0
2024-08-21,64.5,64.52,64.365,64.49,12627.0
2024-08-22,64.385,64.605,64.385,64.55,11887.0
2024-08-23,64.8,64.955,64.78,64.84,15556.0
2024-08-26,64.84,64.945,64.47,64.895,44327.0
2024-08-27,65.05,65.235,64.935,64.965,31840.0
2024-08-28,65.05,65.05,64.77,65.0,15286.0
2024-08-29,65.05,65.05,64.77,64.85,11020.0
2024-08-30,64.905,65.11,64.905,64.99,12238.0
2024-09-02,65.52,65.79,65.34,65.695,17195.0
2024-09-03,65.6,66.1,65.505,66.05,17736.0
2024-09-04,66.485,66.67,66.41,66.475,18872.0
2024-09-05,66.89,66.91,66.755,66.805,14212.0
2024-09-06,66.775,66.9,66.535,66.89,47306.0
2024-09-09,66.85,66.94,66.68,66.85,25103.0
2024-09-10,67.265,67.71,67.265,67.44,13801.0
2024-09-11,67.335,67.69,67.315,67.49,34712.0
2024-09-12,67.39,67.45,66.92,67.12,22698.0
2024-09-13,67.14,67.14,66.71,66.96,14026.0
2024-09-16,67.37,67.7,67.37,67.505,12380.0
2024-09-17,67.535,67.74,67.515,67.67,13105.0
2024-09-18,67.67,67.71,67.275,67.555,12029.0
2024-09-19,67.095,67.13,66.66,66.66,19473.0
2024-09-20,66.38,66.38,65.9,66.09,8287.0
2024-09-23,66.39,66.43,66.015,66.15,17340.0
2024-09-24,66.62,66.64,66.205,66.36,14891.0
2024-09-25,66.015,66.06,65.63,66.035,12562.0
2024-09-26,66.475,66.475,66.025,66.025,11055.0
2024-09-27,65.59,65.63,65.385,65.6,3616.0
2024-09-30,65.715,65.715,65.27,65.3,10749.0
2024-10-01,65.815,65.855,65.465,65.475,9233.0
2024-10-02,66.345,66.385,65.95,66.32,9298.0
2024-10-03,66.105,66.34,66.025,66.3,8191.0
2024-10-04,66.28,66.3,65.91,66.165,9814.0
2024-10-07,66.19,66.5,66.19,66.31,2934.0
2024-10-08,66.175,66.28,65.95,66.2,4062.0
2024-10-09,66.26,66.26,66.055,66.065,4485.0
2024-10-10,66.485,66.56,66.085,66.085,10191.0
2024-10-11,66.095,66.22,65.93,66.02,6511.0
2024-10-14,66.435,67.015,66.435,66.58,8792.0
2024-10-15,67.26,67.59,67.26,67.58,6873.0
2024-10-16,67.75,68.225,67.75,67.935,7411.0
2024-10-17,68.605,68.955,68.47,68.49,7624.0
2024-10-18,68.245,68.245,67.985,68.1,5681.0
2024-10-21,68.12,68.51,68.12,68.45,7931.0
2024-10-22,68.45,68.45,67.83,67.915,9114.0
2024-10-23,68.09,68.255,67.975,68.13,11821.0
2024-10-24,68.44,68.71,68.44,68.605,8661.0
2024-10-25,68.555,68.555,68.14,68.41,11700.0
2024-10-28,68.225,68.225,67.84,68.14,20567.0
2024-10-29,68.315,68.42,68.21,68.315,7261.0
2024-10-30,67.91,67.915,67.595,67.705,8356.0
2024-10-31,67.705,67.86,67.49,67.59,11994.0
2024-11-01,67.59,67.84,67.59,67.81,12565.0
2024-11-04,68.045,68.055,66.705,66.85,7175.0
2024-11-05,66.87,67.055,66.675,66.805,4769.0
2024-11-06,67.24,68.49,67.24,68.335,14253.0
2024-11-07,69.235,69.235,67.56,67.705,10522.0
2024-11-08,67.55,67.55,66.82,67.14,10176.0
2024-11-11,68.325,68.76,68.295,68.45,8906.0
2024-11-12,68.625,69.005,68.625,68.975,5966.0
2024-11-13,68.975,68.975,68.45,68.53,6699.0
2024-11-14,68.53,69.07,68.53,69.03,5936.0
2024-11-15,69.03,69.03,68.74,68.8,13392.0
2024-11-18,68.85,69.71,68.85,69.09,14344.0
2024-11-19,69.72,69.72,69.305,69.565,7917.0
2024-11-20,69.605,69.605,69.11,69.535,13973.0
2024-11-21,69.78,69.78,69.47,69.515,10030.0
2024-11-22,69.78,70.62,69.78,70.535,7495.0
2024-11-25,70.555,70.735,70.235,70.73,5469.0
2024-11-26,70.745,71.175,70.65,70.71,10743.0
2024-11-27,71.04,71.425,71.03,71.21,16517.0
2024-11-28,71.435,71.56,71.145,71.495,6414.0
2024-11-29,71.57,71.99,71.05,71.05,4766.0
2024-12-02,72.2,72.2,71.145,71.415,10436.0
2024-12-03,71.35,71.35,70.7,70.745,12316.0
2024-12-04,70.155,70.805,70.04,70.505,6986.0
2024-12-05,70.63,70.64,70.265,70.4,5280.0
2024-12-06,70.61,70.73,70.4,70.62,6663.0
2024-12-09,70.59,70.59,70.145,70.38,27621.0
2024-12-10,69.865,69.865,69.295,69.72,6057.0
2024-12-11,69.75,69.76,69.275,69.535,10804.0
2024-12-12,69.555,69.75,68.52,68.635,11552.0
2024-12-13,69.01,69.1,68.76,68.985,13885.0
2024-12-16,69.1,69.1,68.645,68.77,16959.0
2024-12-17,68.565,68.905,67.84,68.22,9371.0
2024-12-18,68.035,68.935,68.035,68.565,16510.0
2024-12-19,68.53,69.285,67.78,67.85,10169.0
2024-12-20,67.79,67.85,67.595,67.76,21888.0
2024-12-23,68.225,68.665,68.225,68.565,3384.0
2024-12-24,68.81,69.11,68.81,69.07,5055.0
2024-12-27,69.78,69.78,69.175,69.35,1675.0
2024-12-30,69.78,69.78,68.83,68.855,3358.0
2024-12-31,69.78,69.78,68.945,69.02,509.0
2025-01-02,69.2,71.205,69.2,69.255,971.0
2025-01-03,69.4,69.685,69.4,69.5,2541.0
2025-01-06,69.88,69.88,69.47,69.655,6240.0
2025-01-07,69.46,69.46,68.525,68.525,16667.0
2025-01-08,70.17,70.17,68.835,69.03,3725.0
2025-01-09,69.345,69.375,69.15,69.215,5949.0
2025-01-10,69.395,69.42,69.14,69.295,4420.0
2025-01-13,68.555,68.555,68.01,68.38,21132.0
2025-01-14,68.28,68.28,68.04,68.055,9499.0
2025-01-15,68.485,68.825,68.485,68.565,7564.0
2025-01-16,68.71,69.375,68.71,69.325,14550.0
2025-01-17,70.17,70.885,70.17,70.875,6229.0
2025-01-20,71.145,71.155,70.755,70.835,10175.0
2025-01-21,70.66,70.98,70.525,70.59,67092.0
2025-01-22,70.795,72.735,70.74,70.74,9776.0
2025-01-23,70.075,70.075,69.42,69.59,5986.0
2025-01-24,69.685,69.8,69.44,69.44,13150.0
2025-01-28,70.17,70.63,70.17,70.29,10577.0
2025-01-29,70.385,70.385,69.655,69.9,8632.0
2025-01-30,69.9,69.975,69.725,69.975,14928.0
2025-01-31,70.32,70.66,70.21,70.22,14337.0
2025-02-03,70.66,70.935,69.635,70.155,15339.0
2025-02-04,70.17,70.505,70.095,70.26,5970.0
2025-02-05,70.28,70.95,69.375,69.375,5445.0
2025-02-06,69.56,70.22,69.56,70.21,22287.0
2025-02-07,70.94,70.94,69.4,69.52,9541.0
2025-02-10,69.42,69.79,69.4,69.52,5638.0
2025-02-11,69.8,70.085,69.8,69.91,5592.0
2025-02-12,70.66,70.66,70.025,70.135,7364.0
2025-02-13,70.95,70.95,69.97,70.115,16186.0
2025-02-14,70.435,70.445,70.075,70.2,9410.0
2025-02-17,69.9,69.9,68.955,69.05,20301.0
2025-02-18,69.205,69.43,69.11,69.11,8100.0
2025-02-19,69.325,70.435,69.325,70.435,19264.0
2025-02-20,69.82,69.97,69.43,69.43,8593.0
2025-02-21,69.57,69.605,69.41,69.555,8734.0
2025-02-24,70.435,70.435,69.82,70.17,8197.0
2025-02-25,70.32,70.495,70.25,70.465,15816.0
2025-02-26,70.745,70.745,70.25,70.525,7566.0
2025-02-27,70.755,71.06,70.6,71.0,20297.0
2025-02-28,70.385,71.43,70.385,71.39,15434.0
2025-03-03,71.615,72.56,71.615,72.455,15982.0
2025-03-04,72.725,72.855,72.54,72.785,7038.0
2025-03-05,71.51,71.555,71.09,71.51,11917.0
2025-03-06,70.415,70.415,69.91,69.97,10826.0
2025-03-07,69.785,70.065,69.54,69.985,8367.0
2025-03-10,70.29,70.925,70.29,70.63,6316.0
2025-03-11,71.48,72.015,71.48,71.945,18664.0
2025-03-12,70.66,70.72,70.465,70.62,5577.0
2025-03-13,70.28,70.455,69.96,70.19,11181.0
2025-03-14,70.36,70.865,70.36,70.535,13948.0
2025-03-17,71.225,71.255,70.905,71.04,12702.0
2025-03-18,71.275,71.37,71.05,71.185,6699.0
2025-03-19,71.145,71.305,71.01,71.125,8231.0
2025-03-20,71.34,71.73,71.34,71.48,5741.0
2025-03-21,72.1,72.335,71.965,72.27,11430.0
2025-03-24,72.11,72.12,71.76,71.985,4845.0
2025-03-25,71.925,72.025,71.72,71.72,10016.0
2025-03-26,71.145,71.32,70.905,70.905,6629.0
2025-03-27,71.35,71.86,71.35,71.675,6490.0
2025-03-28,71.675,72.005,71.665,71.995,9141.0
2025-03-31,72.005,72.29,71.875,72.17,5424.0
2025-04-01,73.175,73.275,72.795,72.795,5341.0
2025-04-02,72.795,72.92,72.44,72.53,4119.0
2025-04-03,72.535,72.795,72.065,72.745,21955.0
2025-04-04,72.4,73.355,72.105,73.355,8732.0
2025-04-07,71.525,73.335,71.17,71.63,35600.0
2025-04-08,71.605,72.005,71.22,71.375,9106.0
2025-04-09,71.81,71.81,69.35,69.95,11443.0
2025-04-10,71.615,72.005,70.68,70.825,18905.0
2025-04-11,69.95,70.51,69.27,70.51,39010.0
2025-04-14,70.55,70.62,70.215,70.405,12829.0
2025-04-15,71.02,71.18,70.58,70.67,5680.0
2025-04-16,71.19,71.32,70.975,71.11,11322.0
2025-04-17,71.18,71.18,70.49,71.1,14197.0
2025-04-22,71.02,71.02,69.84,69.95,18298.0
2025-04-23,71.02,72.38,71.02,71.92,15072.0
2025-04-24,71.15,71.65,71.15,71.415,17759.0
2025-04-28,70.975,70.975,70.65,70.65,9205.0
2025-04-29,71.1,71.13,70.745,71.1,10262.0
2025-04-30,71.565,71.985,71.375,71.375,9980.0
2025-05-01,71.2,71.565,71.05,71.565,13440.0
2025-05-02,72.3,72.3,71.31,71.32,20122.0
2025-05-05,71.29,71.515,70.68,70.755,10794.0
2025-05-06,70.895,71.18,70.795,70.965,8790.0
2025-05-07,70.925,70.945,70.61,70.825,9661.0
2025-05-08,71.09,71.7,71.09,71.565,14362.0
2025-05-09,71.455,71.555,71.12,71.22,32040.0
2025-05-12,71.615,71.615,71.07,71.11,48355.0
2025-05-13,71.1,71.22,70.345,70.44,20606.0
2025-05-14,70.335,70.335,69.39,69.605,36215.0
2025-05-15,69.765,70.115,69.685,70.08,36814.0
2025-05-16,71.425,71.89,71.405,71.475,18979.0
2025-05-19,71.63,72.175,71.63,71.78,20497.0
2025-05-20,72.075,72.34,71.92,72.34,12013.0
2025-05-21,72.4,72.585,72.035,72.035,44113.0
2025-05-22,71.605,71.7,71.33,71.415,16721.0
2025-05-23,70.925,71.2,70.925,70.935,9185.0
2025-05-26,70.915,70.925,70.56,70.765,22814.0
2025-05-27,71.02,71.505,71.02,71.32,20362.0
2025-05-28,71.325,71.67,71.325,71.455,16700.0
2025-05-29,71.455,71.615,71.24,71.465,12083.0
2025-05-30,71.325,71.515,71.08,71.335,10831.0
2025-06-02,71.335,71.7,71.335,71.355,13808.0
2025-06-03,71.395,71.77,71.355,71.74,30740.0
2025-06-04,71.81,71.995,71.66,71.89,7469.0
2025-06-05,71.995,71.995,70.735,70.975,7352.0
2025-06-06,70.825,71.1,70.755,70.975,13834.0
2025-06-10,70.44,70.48,70.145,70.355,14073.0
2025-06-11,70.355,70.72,70.355,70.53,15758.0
2025-06-12,70.725,70.925,70.64,70.725,11648.0
2025-06-13,70.725,71.32,70.725,70.915,19245.0
2025-06-16,71.1,71.415,71.08,71.15,10095.0
2025-06-17,70.69,70.69,70.07,70.125,18334.0
2025-06-18,70.335,70.47,70.195,70.235,24637.0
2025-06-19,70.285,70.59,70.205,70.59,9594.0
2025-06-20,70.59,70.59,70.05,70.275,10044.0
2025-06-23,71.06,71.325,70.72,70.905,39778.0
2025-06-24,70.955,71.465,70.955,71.29,11300.0
2025-06-25,70.955,71.445,70.955,71.395,5314.0
2025-06-26,72.3,72.3,70.365,70.51,11929.0
2025-06-27,70.855,70.875,70.58,70.815,17014.0
2025-06-30,70.825,71.29,70.775,71.03,15413.0
2025-07-01,71.65,71.65,70.845,70.985,10359.0
2025-07-02,70.995,71.58,70.995,71.47,9381.0
2025-07-03,71.46,71.46,70.945,71.17,64077.0
2025-07-04,71.16,71.17,70.945,71.065,8439.0
2025-07-07,71.18,71.77,71.135,71.61,6858.0
2025-07-08,71.44,71.44,70.815,70.905,8042.0
2025-07-09,71.135,71.135,70.715,70.945,30125.0
2025-07-10,71.085,71.21,70.845,70.905,10214.0
2025-07-11,70.995,71.065,70.625,70.785,8606.0
2025-07-14,71.055,71.055,70.435,70.665,14470.0
2025-07-15,71.135,71.42,71.135,71.3,10566.0
2025-07-16,71.145,71.145,70.845,70.965,8263.0
2025-07-17,71.075,71.63,71.075,71.48,13509.0
2025-07-18,71.7,72.0,71.7,71.92,14105.0
2025-07-21,72.325,72.325,71.96,72.0,9395.0
2025-07-22,72.03,72.295,72.03,72.235,13615.0
2025-07-23,72.635,72.835,72.555,72.755,14651.0
2025-07-24,71.63,71.66,71.21,71.35,10520.0
2025-07-25,71.71,71.92,71.6,71.77,9892.0
2025-07-28,72.1,72.165,71.78,72.165,23286.0
2025-07-29,71.83,71.87,71.68,71.75,5554.0
2025-07-30,71.93,72.225,71.89,72.185,7074.0
2025-07-31,72.625,72.765,72.195,72.195,30691.0
2025-08-01,73.11,73.11,72.775,72.875,24235.0
2025-08-04,72.625,72.965,72.625,72.745,10016.0
2025-08-05,73.73,73.82,73.53,73.81,9849.0
2025-08-06,73.055,73.43,73.055,73.36,40564.0
2025-08-07,73.15,73.24,72.825,72.825,12072.0
2025-08-08,73.34,73.34,72.965,73.055,38090.0
2025-08-11,73.035,73.035,72.775,72.855,12766.0
2025-08-12,72.885,73.055,72.635,72.915,14305.0
2025-08-13,72.625,72.625,72.385,72.405,12657.0
2025-08-14,72.625,72.875,72.625,72.845,10134.0
2025-08-15,73.44,73.44,73.19,73.37,8077.0
2025-08-18,73.18,73.18,72.875,72.905,16591.0
2025-08-19,74.615,74.615,72.665,72.815,6218.0
2025-08-20,73.84,74.235,73.78,74.115,12684.0
2025-08-21,74.395,74.765,74.395,74.615,15898.0
2025-08-22,74.615,74.665,74.285,74.285,20366.0
2025-08-25,74.285,74.285,73.97,73.97,9492.0
2025-08-26,73.56,73.56,73.14,73.29,15073.0
2025-08-27,73.22,73.26,73.025,73.22,12234.0
2025-08-28,73.15,73.28,73.015,73.26,13258.0
2025-08-29,72.675,72.695,72.355,72.455,15052.0
2025-09-01,72.545,72.695,72.445,72.515,13471.0
2025-09-02,72.485,72.575,72.225,72.525,17823.0
2025-09-03,72.285,72.285,71.88,71.97,21066.0
2025-09-04,71.95,72.1,71.78,72.04,15625.0
2025-09-05,72.08,72.09,71.87,71.88,7700.0
2025-09-08,73.21,73.21,71.48,71.56,8867.0
2025-09-09,70.635,70.745,70.405,70.535,12647.0
2025-09-10,70.705,70.845,70.495,70.575,20066.0
2025-09-11,71.075,71.075,70.825,70.985,8354.0
2025-09-12,70.925,70.995,70.835,70.975,18889.0
2025-09-15,71.135,71.29,70.985,71.015,14147.0
2025-09-16,71.075,71.085,70.905,71.005,12316.0
2025-09-17,70.405,70.425,70.215,70.315,16107.0
2025-09-18,70.575,71.025,70.575,71.015,10022.0
2025-09-19,71.71,71.71,71.085,71.31,13908.0
2025-09-22,71.135,71.38,71.135,71.29,40648.0
2025-09-23,71.37,71.67,71.37,71.54,9089.0
2025-09-24,72.135,72.255,71.86,71.92,13352.0
2025-09-25,72.405,72.725,72.405,72.545,13703.0
2025-09-26,72.875,73.085,72.755,72.905,9327.0
2025-09-29,73.6,73.62,73.26,73.33,12950.0
2025-09-30,73.52,73.52,73.12,73.12,7193.0
2025-10-01,73.5,73.52,73.31,73.45,13093.0
2025-10-02,73.48,73.52,73.25,73.31,13414.0
2025-10-03,73.57,73.57,73.25,73.5,30049.0
2025-10-06,74.01,74.27,73.93,73.94,10278.0
2025-10-07,74.08,74.17,73.96,74.15,12852.0
2025-10-08,74.43,74.86,74.43,74.83,10597.0
2025-10-09,74.87,74.87,74.36,74.44,14394.0
2025-10-10,74.4,74.61,74.15,74.2,6222.0
2025-10-13,75.2,75.2,74.47,74.72,22113.0
2025-10-14,74.62,74.92,74.42,74.89,11417.0
2025-10-15,75.2,75.52,75.2,75.25,16256.0
2025-10-16,75.49,76.16,75.49,76.0,15857.0
2025-10-17,75.58,75.84,75.52,75.6,15126.0
2025-10-20,75.6,75.61,75.39,75.56,16828.0
2025-10-21,75.79,75.98,75.77,75.88,23570.0
2025-10-22,75.98,75.98,75.62,75.62,21146.0
2025-10-23,75.62,76.11,75.62,76.03,7577.0
2025-10-24,75.05,75.16,74.94,75.13,14295.0
2025-10-27,75.1,75.1,74.72,74.73,21671.0
2025-10-28,74.64,74.7,74.53,74.55,13946.0
2025-10-29,73.7,73.7,73.17,73.235,19377.0
2025-10-30,73.97,73.97,72.63,72.74,18695.0
2025-10-31,73.24,73.24,72.96,73.05,33130.0
2025-11-03,73.21,73.49,72.95,72.95,35615.0
2025-11-04,72.96,73.32,72.96,73.02,5158.0
2025-11-05,73.5,74.02,73.5,73.72,40170.0
2025-11-06,74.02,74.02,73.55,73.56,20648.0
2025-11-07,74.0,74.22,73.96,74.05,4431.0
2025-11-10,74.73,74.73,74.23,74.29,8480.0
2025-11-11,74.32,74.7,74.32,74.6,11337.0
2025-11-12,74.73,75.12,74.73,75.05,10525.0
2025-11-13,74.98,75.21,74.7,74.8,11571.0
2025-11-14,74.66,74.8,74.52,74.68,20422.0
2025-11-17,74.6,74.94,74.6,74.8,7905.0
2025-11-18,75.05,75.39,75.05,75.08,8940.0
2025-11-19,75.0,75.03,74.63,75.01,7715.0
2025-11-20,75.09,75.09,74.28,74.42,28930.0
2025-11-21,75.0,75.0,74.5,74.89,13813.0
2025-11-24,74.6,75.09,74.6,74.92,8256.0
2025-11-25,75.1,75.1,74.81,75.1,12100.0
2025-11-26,76.0,76.0,74.85,74.93,13911.0