Date,Open,High,Low,Close,Volume
2018-09-11,44.54952474200872,44.54952474200872,44.54952474200872,44.54952474200872,0.0
2018-09-12,44.32365786901271,44.32365786901271,44.32365786901271,44.32365786901271,0.0
2018-09-13,44.24925515743757,44.24925515743757,44.24925515743757,44.24925515743757,0.0
2018-09-14,44.32365786901271,44.32365786901271,44.32365786901271,44.32365786901271,0.0
2018-09-17,44.195531097461966,44.195531097461966,44.195531097461966,44.195531097461966,0.0
2018-09-18,44.265016859782016,44.265016859782016,44.265016859782016,44.265016859782016,0.0
2018-09-19,44.04245719780552,44.04245719780552,44.04245719780552,44.04245719780552,0.0
2018-09-20,44.373540681587336,44.373540681587336,44.373540681587336,44.373540681587336,0.0
2018-09-21,44.3384430476882,44.3384430476882,44.3384430476882,44.3384430476882,0.0
2018-09-24,44.324729756321226,44.324729756321226,44.324729756321226,44.324729756321226,0.0
2018-09-25,44.42915675617157,44.42915675617157,44.42915675617157,44.42915675617157,0.0
2018-09-26,44.33737116037967,44.33737116037967,44.33737116037967,44.33737116037967,0.0
2018-09-27,44.57695513928822,44.57695513928822,44.57695513928822,44.57695513928822,0.0
2018-09-28,44.367406892291626,44.367406892291626,44.367406892291626,44.367406892291626,0.0
2018-10-01,44.66535063312475,44.66535063312475,44.65643882557847,44.65643882557847,190.0
2018-10-02,44.6742628674689,44.6742628674689,44.54952474200872,44.54952474200872,827.0
2018-10-03,44.54952474200872,44.54952474200872,44.54952474200872,44.54952474200872,0.0
2018-10-04,45.08411330812722,45.17321438828762,45.08411330812722,45.17321438828762,298.0
2018-10-05,45.084111755115735,45.084111755115735,44.99501407688315,44.99501407688315,120.0
2018-10-08,44.98610172670845,44.98610172670845,44.80790298699934,44.80790298699934,150.0
2018-10-09,44.70098621473456,44.70098621473456,44.45150999328157,44.45150999328157,918.0
2018-10-10,44.344598087842776,44.344598087842776,44.19312793374535,44.19312793374535,502.0
2018-10-11,43.23085227694259,43.23085227694259,42.76753688614632,42.76753688614632,461.0
2018-10-12,42.49132945510586,42.50914967034095,42.49132945510586,42.49132945510586,861.0
2018-10-15,42.50024137006593,42.58933904760909,42.49132956299649,42.57151883232876,1880.0
2018-10-16,42.3131289451526,42.411135018717005,42.30421713919158,42.366586185486256,839.0
2018-10-17,43.23085180474269,43.28431244885547,43.2041231821155,43.28431244885547,996.0
2018-10-18,43.355590926521565,43.355590926521565,43.061565874145465,43.061565874145465,1014.0
2018-10-19,42.74080702267688,42.74080702267688,42.7229868082952,42.7229868082952,1131.0
2018-10-22,42.7229868082952,42.7229868082952,42.7229868082952,42.7229868082952,0.0
2018-10-23,42.58043342535368,42.58043342535368,42.58043342535368,42.58043342535368,30.0
2018-10-24,42.24185601001209,42.39332615001544,42.24185601001209,42.39332615001544,1337.0
2018-10-25,41.466701508966814,41.466701508966814,41.27068249798606,41.27068249798606,1039.0
2018-10-26,41.6003354976002,41.6003354976002,41.38649973094399,41.38649973094399,384.0
2018-10-29,41.395,41.395,41.175,41.36,527.0
2018-10-30,41.2,41.27,41.2,41.225,1267.0
2018-10-31,41.225,41.225,41.225,41.225,0.0
2018-11-01,41.93,41.93,41.93,41.93,1060.0
2018-11-02,41.725,41.725,41.7,41.7,452.0
2018-11-05,41.7,41.735,41.635,41.735,795.0
2018-11-06,41.885,41.885,41.86,41.86,757.0
2018-11-07,41.86,41.88,41.7,41.825,553.0
2018-11-08,42.395,42.535,42.395,42.42,280.0
2018-11-09,42.315,42.37,42.295,42.305,982.0
2018-11-12,42.26,42.26,42.26,42.26,125.0
2018-11-13,41.815,41.815,41.52,41.52,677.0
2018-11-14,41.505,41.595,41.475,41.505,2741.0
2018-11-15,41.075,41.075,40.81,40.81,3154.0
2018-11-16,41.11,41.11,41.11,41.11,33.0
2018-11-19,41.04,41.04,40.985,40.985,387.0
2018-11-20,40.81,40.81,40.605,40.605,3726.0
2018-11-21,40.605,40.605,40.605,40.605,0.0
2018-11-22,40.38,40.38,40.38,40.38,15.0
2018-11-23,40.41,40.41,40.38,40.38,400.0
2018-11-26,40.365,40.535,40.365,40.535,735.0
2018-11-27,40.87,40.87,40.87,40.87,218.0
2018-11-28,41.185,41.185,41.165,41.165,700.0
2018-11-29,41.28,41.29,41.21,41.21,8204.0
2018-11-30,41.21,41.21,41.165,41.165,55.0
2018-12-03,41.655,41.87,41.655,41.71,2893.0
2018-12-04,41.61,41.61,41.43,41.43,527.0
2018-12-05,40.56,40.845,40.56,40.845,6426.0
2018-12-06,40.96,40.96,40.96,40.96,800.0
2018-12-07,40.96,40.96,40.905,40.935,307.0
2018-12-10,40.33,40.33,40.095,40.095,1749.0
2018-12-11,40.41,40.41,40.205,40.24,3188.0
2018-12-12,40.23,40.48,40.21,40.48,3207.0
2018-12-13,40.62,40.62,40.62,40.62,548.0
2018-12-14,40.56,40.56,40.32,40.32,1316.0
2018-12-17,40.04,40.04,40.04,40.04,143.0
2018-12-18,39.635,39.635,39.465,39.465,1078.0
2018-12-19,39.205,39.365,39.205,39.305,715.0
2018-12-20,39.195,39.39,39.195,39.39,4286.0
2018-12-21,38.77,38.77,38.77,38.77,23.0
2018-12-24,38.475,38.51,38.475,38.51,4903.0
2018-12-27,38.94,39.06,38.94,39.06,827.0
2018-12-28,39.305,39.305,39.185,39.185,10095.0
2018-12-31,39.42,39.555,39.385,39.47,16135.0
2019-01-02,39.745,39.825,39.62,39.62,2769.0
2019-01-03,39.685,39.78,39.675,39.765,14445.0
2019-01-04,39.265,39.265,38.995,39.145,5117.0
2019-01-07,39.88,39.88,39.8,39.8,101.0
2019-01-08,40.015,40.015,40.015,40.015,188.0
2019-01-09,40.245,40.245,40.245,40.245,147.0
2019-01-10,40.245,40.245,40.245,40.245,221.0
2019-01-11,40.48,40.48,40.2,40.325,3267.0
2019-01-14,40.29,40.29,39.98,40.11,2421.0
2019-01-15,40.255,40.345,40.23,40.345,3417.0
2019-01-16,40.345,40.56,40.345,40.45,521.0
2019-01-17,40.87,40.87,40.82,40.82,1633.0
2019-01-18,40.835,41.05,40.835,41.035,493.0
2019-01-21,41.465,41.465,41.32,41.32,3414.0
2019-01-22,41.55,41.55,41.41,41.435,321.0
2019-01-23,41.435,41.435,41.435,41.435,0.0
2019-01-24,41.31,41.34,41.14,41.14,330.0
2019-01-25,41.57,41.72,41.57,41.72,1427.0
2019-01-29,41.345,41.345,41.13,41.14,1532.0
2019-01-30,41.22,41.22,41.13,41.175,1760.0
2019-01-31,41.23,41.375,41.23,41.375,130.0
2019-02-01,41.56,41.615,41.55,41.615,1087.0
2019-02-04,41.505,41.765,41.5,41.675,1153.0
2019-02-05,41.92,41.975,41.64,41.64,2577.0
2019-02-06,41.64,41.64,41.64,41.64,0.0
2019-02-07,42.545,42.66,42.545,42.66,1595.0
2019-02-08,42.385,42.475,42.27,42.475,645.0
2019-02-11,42.355,42.355,42.125,42.15,1050.0
2019-02-12,42.49,42.645,42.49,42.645,5201.0
2019-02-13,42.875,42.91,42.84,42.84,4756.0
2019-02-14,42.86,42.885,42.86,42.885,163.0
2019-02-15,42.885,42.885,42.885,42.885,0.0
2019-02-18,43.11,43.11,42.91,42.91,1158.0
2019-02-19,43.16,43.225,43.145,43.225,1942.0
2019-02-20,43.0,43.0,43.0,43.0,224.0
2019-02-21,43.09,43.315,42.84,43.315,1498.0
2019-02-22,43.33,43.35,43.33,43.33,851.0
2019-02-25,43.375,43.375,43.33,43.33,980.0
2019-02-26,43.27,43.285,43.245,43.245,590.0
2019-02-27,42.945,42.945,42.945,42.945,23.0
2019-02-28,43.53,43.53,43.375,43.395,180.0
2019-03-01,43.395,43.395,43.395,43.395,0.0
2019-03-04,44.01,44.065,44.01,44.065,334.0
2019-03-05,43.76,43.79,43.69,43.735,3539.0
2019-03-06,43.71,43.71,43.7,43.7,121.0
2019-03-07,43.835,43.835,43.645,43.645,1823.0
2019-03-08,43.565,43.565,43.375,43.375,2963.0
2019-03-11,43.25,43.25,43.155,43.155,517.0
2019-03-12,43.84,43.84,43.84,43.84,50.0
2019-03-13,43.7,43.715,43.645,43.715,2312.0
2019-03-14,43.87,44.03,43.87,44.03,592.0
2019-03-15,44.02,44.02,44.02,44.02,40.0
2019-03-18,44.1,44.28,44.09,44.09,4555.0
2019-03-19,44.215,44.28,44.215,44.28,699.0
2019-03-20,44.38,44.405,44.37,44.405,2862.0
2019-03-21,43.95,43.975,43.825,43.84,198169.0
2019-03-22,44.52,44.52,44.47,44.47,6253.0
2019-03-25,44.02,44.02,43.69,43.7,1347.0
2019-03-26,43.71,43.76,43.67,43.67,6557.0
2019-03-27,43.77,43.77,43.67,43.67,389.0
2019-03-28,43.645,43.815,43.645,43.77,91.0
2019-03-29,44.065,44.065,44.065,44.065,101.0
2019-04-01,44.29,44.435,44.29,44.4,14438.0
2019-04-02,44.615,44.82,44.505,44.535,32140.0
2019-04-03,44.855,44.855,44.83,44.845,865.0
2019-04-04,44.92,44.925,44.775,44.775,22967.0
2019-04-05,44.775,44.91,44.775,44.83,2389.0
2019-04-08,45.0,45.0,45.0,45.0,171.0
2019-04-09,45.05,45.05,44.845,44.88,379.0
2019-04-10,44.83,44.865,44.685,44.685,2737.0
2019-04-11,44.785,44.785,44.685,44.695,1594.0
2019-04-12,44.91,44.91,44.865,44.865,14004.0
2019-04-15,44.955,44.955,44.875,44.875,656.0
2019-04-16,44.925,45.195,44.925,45.195,18135.0
2019-04-17,44.965,45.115,44.835,44.835,1486.0
2019-04-18,44.835,44.865,44.64,44.64,3422.0
2019-04-23,45.15,45.205,45.15,45.15,5099.0
2019-04-24,45.735,45.735,45.15,45.15,850.0
2019-04-26,46.01,46.01,45.85,45.865,1386.0
2019-04-29,46.08,46.08,46.03,46.03,193.0
2019-04-30,46.135,46.215,46.09,46.215,2753.0
2019-05-01,46.36,46.36,46.28,46.29,856.0
2019-05-02,46.055,46.135,46.045,46.135,1599.0
2019-05-03,46.155,46.315,46.155,46.19,306.0
2019-05-06,46.235,46.235,45.885,45.885,3839.0
2019-05-07,46.215,46.215,45.83,45.83,6013.0
2019-05-08,45.545,45.545,45.48,45.49,8535.0
2019-05-09,45.635,45.635,45.555,45.615,14820.0
2019-05-10,45.41,45.43,45.135,45.135,5366.0
2019-05-13,45.14,45.285,45.14,45.14,4792.0
2019-05-14,44.62,44.92,44.62,44.775,4366.0
2019-05-15,45.22,45.265,45.18,45.205,1447.0
2019-05-16,45.475,45.475,45.455,45.455,1534.0
2019-05-17,45.995,46.165,45.995,46.165,1323.0
2019-05-20,46.0,46.03,45.82,45.82,409.0
2019-05-21,45.43,45.75,45.43,45.695,1691.0
2019-05-22,45.815,45.92,45.815,45.92,8212.0
2019-05-23,45.815,45.815,45.66,45.66,1820.0
2019-05-24,45.215,45.435,45.215,45.41,2991.0
2019-05-27,45.275,45.31,45.22,45.22,2867.0
2019-05-28,45.4,45.4,45.4,45.4,1500.0
2019-05-29,44.98,44.98,44.775,44.795,4300.0
2019-05-30,44.595,44.685,44.595,44.63,4986.0
2019-05-31,44.495,44.505,44.4,44.41,1266.0
2019-06-03,43.96,43.96,43.79,43.87,3687.0
2019-06-04,43.87,43.97,43.87,43.895,3089.0
2019-06-05,44.66,44.695,44.57,44.57,5753.0
2019-06-06,45.06,45.06,44.92,45.025,11021.0
2019-06-07,45.185,45.26,45.185,45.26,983.0
2019-06-11,46.03,46.03,45.26,45.26,145.0
2019-06-12,46.045,46.1,45.875,46.075,17513.0
2019-06-13,46.17,46.215,46.03,46.215,2053.0
2019-06-14,46.34,46.34,46.215,46.215,3865.0
2019-06-17,46.43,46.575,46.43,46.565,549.0
2019-06-18,46.6,46.735,46.565,46.565,2062.0
2019-06-19,47.03,47.065,47.03,47.065,2852.0
2019-06-20,47.265,47.32,47.155,47.32,1861.0
2019-06-21,47.29,47.29,47.03,47.075,1767.0
2019-06-24,47.03,47.03,46.98,46.98,2604.0
2019-06-25,46.895,46.98,46.78,46.815,6678.0
2019-06-26,46.495,46.51,46.415,46.43,1454.0
2019-06-27,46.295,46.36,46.295,46.34,2234.0
2019-06-28,46.47,46.47,46.335,46.38,1330.0
2019-07-01,46.905,46.995,46.85,46.88,1018.0
2019-07-02,47.205,47.205,47.13,47.13,35158.0
2019-07-03,47.175,47.175,47.03,47.14,4176.0
2019-07-04,47.265,47.265,47.175,47.23,3934.0
2019-07-05,47.385,47.385,47.365,47.365,268.0
2019-07-08,47.365,47.365,47.22,47.22,10020.0
2019-07-09,47.195,47.22,47.175,47.195,1052.0
2019-07-10,47.575,47.575,47.535,47.535,7156.0
2019-07-11,47.53,47.58,47.53,47.555,9938.0
2019-07-12,47.53,47.53,47.43,47.43,3429.0
2019-07-15,47.265,47.275,47.22,47.25,11196.0
2019-07-16,47.265,47.265,47.21,47.265,1703.0
2019-07-17,47.195,47.31,47.16,47.31,708.0
2019-07-18,47.015,47.015,46.68,46.68,3854.0
2019-07-19,46.895,47.075,46.895,47.025,2133.0
2019-07-22,46.77,46.805,46.725,46.76,4784.0
2019-07-23,47.095,47.095,46.76,46.76,20.0
2019-07-24,47.4,47.6,47.4,47.575,5554.0
2019-07-25,47.81,47.905,47.745,47.87,2236.0
2019-07-26,47.725,47.845,47.725,47.845,1758.0
2019-07-29,48.16,48.175,48.15,48.175,2450.0
2019-07-30,48.295,48.33,48.26,48.275,5253.0
2019-07-31,48.195,48.26,48.085,48.085,1163.0
2019-08-01,47.855,47.98,47.855,47.97,5016.0
2019-08-02,47.86,47.86,47.71,47.715,6044.0
2019-08-05,47.565,47.58,47.12,47.12,7060.0
2019-08-06,45.69,46.51,45.645,46.33,51049.0
2019-08-07,46.76,47.22,46.635,47.14,42071.0
2019-08-08,47.115,47.285,47.05,47.285,1681.0
2019-08-09,47.6,47.6,47.445,47.445,1007.0
2019-08-12,47.485,47.575,47.485,47.575,4547.0
2019-08-13,47.365,47.365,47.06,47.21,705.0
2019-08-14,47.455,47.455,47.21,47.21,10.0
2019-08-15,46.67,46.67,46.435,46.525,2044.0
2019-08-16,46.625,46.745,46.435,46.68,4696.0
2019-08-19,47.13,47.365,47.07,47.205,1175.0
2019-08-20,47.58,47.58,47.545,47.58,849.0
2019-08-21,47.21,47.285,47.165,47.165,2955.0
2019-08-22,47.58,47.755,47.58,47.665,1972.0
2019-08-23,47.76,47.835,47.735,47.825,461.0
2019-08-26,46.705,46.835,46.68,46.835,2293.0
2019-08-27,47.105,47.22,47.105,47.22,2034.0
2019-08-28,47.22,47.23,47.22,47.23,2885.0
2019-08-29,47.31,47.395,47.31,47.31,1922.0
2019-08-30,47.81,48.17,47.81,48.13,690.0
2019-09-02,47.95,47.95,47.81,47.825,4372.0
2019-09-03,47.86,48.085,47.86,47.9,2550.0
2019-09-04,47.49,47.735,47.49,47.735,5241.0
2019-09-05,48.08,48.175,48.08,48.14,3795.0
2019-09-06,48.455,48.455,48.26,48.27,2411.0
2019-09-09,48.205,48.205,48.17,48.17,6741.0
2019-09-10,48.125,48.125,47.905,47.905,12131.0
2019-09-11,48.035,48.035,47.905,47.905,843.0
2019-09-12,48.44,48.52,48.405,48.405,1435.0
2019-09-13,48.59,48.655,48.555,48.565,1276.0
2019-09-16,48.205,48.25,48.085,48.215,2060.0
2019-09-17,48.35,48.565,48.285,48.565,4172.0
2019-09-18,48.45,48.6,48.45,48.485,1398.0
2019-09-19,48.71,49.005,48.71,48.865,1631.0
2019-09-20,49.215,49.215,49.015,49.025,449.0
2019-09-23,49.115,49.115,49.06,49.105,1326.0
2019-09-24,49.08,49.195,49.07,49.07,4627.0
2019-09-25,48.585,48.7,48.565,48.68,3341.0
2019-09-26,48.755,48.99,48.755,48.825,3723.0
2019-09-27,49.015,49.015,48.8,48.8,1506.0
2019-09-30,48.81,48.9,48.72,48.825,2935.0
2019-10-01,49.075,49.455,48.985,49.455,2372.0
2019-10-02,48.87,48.87,48.66,48.66,2860.0
2019-10-03,47.845,47.91,47.745,47.745,6018.0
2019-10-04,47.965,47.99,47.89,47.99,876.0
2019-10-07,48.355,48.355,48.19,48.345,1467.0
2019-10-08,48.57,48.635,48.505,48.59,13188.0
2019-10-09,48.045,49.775,47.93,47.955,3878.0
2019-10-10,48.01,48.165,47.965,48.01,3136.0
2019-10-11,48.435,48.605,48.325,48.325,2554.0
2019-10-14,48.94,48.96,48.85,48.85,5738.0
2019-10-15,48.835,48.995,48.835,48.885,1194.0
2019-10-16,49.495,49.675,49.495,49.565,18082.0
2019-10-17,49.41,49.54,49.205,49.205,12463.0
2019-10-18,49.205,49.215,48.95,48.95,890.0
2019-10-21,48.88,48.94,48.78,48.895,4292.0
2019-10-22,48.97,49.03,48.96,48.97,1088.0
2019-10-23,48.94,48.94,48.625,48.695,2238.0
2019-10-24,48.98,48.985,48.98,48.985,104.0
2019-10-25,49.44,49.455,49.26,49.26,4573.0
2019-10-28,49.41,49.675,49.41,49.585,5670.0
2019-10-29,49.785,49.785,49.54,49.54,10184.0
2019-10-30,49.595,49.6,49.41,49.455,1523.0
2019-10-31,49.53,49.53,49.26,49.26,2503.0
2019-11-01,49.36,49.395,49.36,49.385,2412.0
2019-11-04,49.765,49.785,49.645,49.645,4075.0
2019-11-05,49.82,50.125,49.82,49.935,3517.0
2019-11-06,50.045,50.045,49.71,49.72,3606.0
2019-11-07,50.055,50.055,50.0,50.02,3912.0
2019-11-08,50.165,50.165,50.01,50.035,2191.0
2019-11-11,50.155,50.445,50.155,50.225,4049.0
2019-11-12,50.5,50.5,50.3,50.345,22051.0
2019-11-13,50.6,50.6,50.3,50.38,71551.0
2019-11-14,50.59,50.76,50.59,50.68,538.0
2019-11-15,51.025,51.12,50.95,51.075,4527.0
2019-11-18,51.14,51.14,50.96,51.075,3992.0
2019-11-19,51.13,51.36,51.13,51.265,15920.0
2019-11-20,51.04,51.04,50.86,50.995,10973.0
2019-11-21,50.915,50.98,50.77,50.915,10109.0
2019-11-22,51.13,51.13,50.93,51.115,1426.0
2019-11-25,51.305,51.305,51.115,51.15,793.0
2019-11-26,51.62,51.785,51.54,51.555,14111.0
2019-11-27,51.61,51.81,51.61,51.745,5749.0
2019-11-28,51.92,51.945,51.745,51.865,19643.0
2019-11-29,51.9,51.935,51.665,51.665,4640.0
2019-12-02,51.74,51.91,51.74,51.785,7554.0
2019-12-03,50.95,50.95,50.695,50.76,11586.0
2019-12-04,50.38,50.58,50.315,50.57,16445.0
2019-12-05,50.705,50.825,50.68,50.795,4272.0
2019-12-06,50.97,50.98,50.93,50.97,65241.0
2019-12-09,51.385,51.385,51.22,51.275,6529.0
2019-12-10,51.365,51.365,51.22,51.26,5957.0
2019-12-11,51.405,51.405,51.295,51.32,1757.0
2019-12-12,51.07,51.105,50.97,51.005,2333.0
2019-12-13,51.285,51.52,51.285,51.315,3642.0
2019-12-16,51.7,51.83,51.655,51.81,6537.0
2019-12-17,52.425,52.425,51.955,52.035,10557.0
2019-12-18,52.12,52.17,52.065,52.135,21776.0
2019-12-19,52.37,52.37,51.865,51.865,80170.0
2019-12-20,52.0,52.01,51.93,51.945,14404.0
2019-12-23,52.39,52.4,52.02,52.045,8604.0
2019-12-24,51.99,51.99,51.91,51.98,4255.0
2019-12-27,52.025,52.12,52.0,52.08,3883.0
2019-12-30,52.045,52.045,51.685,51.855,18196.0
2019-12-31,51.365,51.395,51.34,51.36,2909.0
2020-01-02,51.5,51.64,51.445,51.64,2910.0
2020-01-03,52.11,52.13,51.645,51.775,6209.0
2020-01-06,51.765,51.845,51.64,51.64,8046.0
2020-01-07,52.11,52.31,52.065,52.31,2130.0
2020-01-08,52.32,52.32,51.865,52.32,7492.0
2020-01-09,52.9,52.99,52.865,52.865,8806.0
2020-01-10,53.3,53.3,53.18,53.18,10588.0
2020-01-13,52.735,52.8,52.72,52.735,8244.0
2020-01-14,53.055,53.19,53.055,53.075,5574.0
2020-01-15,53.11,53.11,52.89,52.935,14247.0
2020-01-16,53.29,53.325,52.955,53.125,6236.0
2020-01-17,53.68,53.68,53.445,53.52,5129.0
2020-01-20,53.77,53.8,53.73,53.77,8543.0
2020-01-21,53.845,53.845,53.665,53.665,18550.0
2020-01-22,54.055,54.215,53.945,54.215,5328.0
2020-01-23,54.455,54.46,53.71,53.78,12451.0
2020-01-24,54.5,54.545,53.925,53.935,4489.0
2020-01-28,53.59,53.635,53.28,53.635,23293.0
2020-01-29,53.925,54.11,53.68,53.98,13220.0
2020-01-30,54.135,54.77,53.68,53.68,21594.0
2020-01-31,54.455,54.49,54.125,54.4,16818.0
2020-02-03,53.665,53.965,53.655,53.955,35385.0
2020-02-04,54.0,54.255,53.79,54.2,12687.0
2020-02-05,54.51,55.325,54.455,54.5,22059.0
2020-02-06,54.955,55.145,54.88,55.145,6540.0
2020-02-07,55.77,56.15,55.335,55.39,37401.0
2020-02-10,55.86,55.86,55.245,55.245,36535.0
2020-02-11,55.705,55.815,55.68,55.68,9929.0
2020-02-12,55.745,55.745,55.46,55.56,19374.0
2020-02-13,55.87,55.87,55.68,55.735,7974.0
2020-02-14,55.86,55.9,55.745,55.9,4552.0
2020-02-17,57.195,57.195,55.845,55.845,11503.0
2020-02-18,55.915,55.915,55.8,55.815,4866.0
2020-02-19,56.315,57.225,55.88,55.95,7242.0
2020-02-20,56.315,56.45,56.205,56.205,5776.0
2020-02-21,56.86,56.86,56.205,56.28,9564.0
2020-02-24,55.76,55.76,55.135,55.135,15993.0
2020-02-25,54.5,54.89,53.735,54.515,15770.0
2020-02-26,53.21,53.335,52.82,53.335,12277.0
2020-02-27,52.68,53.21,52.23,52.23,16482.0
2020-02-28,51.685,51.685,49.575,50.54,13592.0
2020-03-02,50.385,51.385,49.975,51.055,15648.0
2020-03-03,51.965,52.825,51.965,52.09,42011.0
2020-03-04,52.255,52.375,50.865,51.51,37029.0
2020-03-05,51.775,52.68,51.775,52.045,9138.0
2020-03-06,51.945,51.945,50.6,50.675,12152.0
2020-03-09,50.05,50.055,48.25,48.685,33604.0
2020-03-10,48.275,48.56,47.08,48.56,17591.0
2020-03-11,49.03,50.165,48.16,48.16,12718.0
2020-03-12,48.32,48.33,45.415,46.005,21138.0
2020-03-13,44.4,44.4,42.91,44.19,19696.0
2020-03-16,45.545,46.66,45.405,45.96,53168.0
2020-03-17,44.57,46.78,44.46,45.795,7200.0
2020-03-18,45.415,46.18,44.945,44.99,7348.0
2020-03-19,46.38,48.14,45.76,46.225,80088.0
2020-03-20,46.805,46.805,45.505,46.38,6055.0
2020-03-23,43.87,44.07,43.145,43.99,4831.0
2020-03-24,43.78,44.69,43.78,44.245,14994.0
2020-03-25,46.05,47.06,45.87,46.09,15322.0
2020-03-26,46.985,47.96,46.985,47.315,6240.0
2020-03-27,48.17,49.005,47.44,47.595,19578.0
2020-03-30,46.68,46.885,45.88,46.885,9238.0
2020-03-31,48.14,48.24,47.475,47.685,20209.0
2020-04-01,47.86,47.975,46.835,46.865,6765.0
2020-04-02,46.7,46.7,46.27,46.535,3774.0
2020-04-03,46.49,47.405,46.39,46.39,3849.0
2020-04-06,48.14,48.415,47.675,48.405,7822.0
2020-04-07,49.035,49.215,48.315,48.59,21895.0
2020-04-08,52.87,52.87,48.315,48.77,80978.0
2020-04-09,49.435,49.435,48.935,49.4,4976.0
2020-04-14,48.59,49.16,48.405,49.105,18041.0
2020-04-15,49.36,49.555,49.225,49.4,2832.0
2020-04-16,49.07,49.315,49.0,49.315,5984.0
2020-04-17,50.34,50.685,50.32,50.685,16793.0
2020-04-20,50.265,50.65,50.265,50.265,8322.0
2020-04-21,49.93,50.165,49.455,49.455,15923.0
2020-04-22,49.5,49.5,48.16,48.78,5495.0
2020-04-23,49.68,49.72,49.37,49.41,2720.0
2020-04-24,48.945,49.045,48.66,49.045,5067.0
2020-04-27,49.565,49.68,49.3,49.68,10986.0
2020-04-28,49.965,49.965,49.6,49.6,8437.0
2020-04-29,49.6,49.88,49.555,49.765,4421.0
2020-04-30,50.5,50.62,50.23,50.475,15568.0
2020-05-01,50.21,50.245,49.335,49.5,7823.0
2020-05-04,49.67,49.71,48.925,49.125,33579.0
2020-05-05,49.435,49.625,49.39,49.555,3483.0
2020-05-06,50.585,50.585,49.625,49.89,12012.0
2020-05-07,49.99,50.145,49.875,50.035,8766.0
2020-05-08,49.98,50.285,49.92,50.23,7129.0
2020-05-11,50.64,50.665,50.285,50.32,6456.0
2020-05-12,50.685,50.73,50.455,50.455,2856.0
2020-05-13,50.51,50.51,49.5,49.775,9177.0
2020-05-14,49.565,49.565,49.27,49.345,4451.0
2020-05-15,49.6,49.72,49.455,49.6,7180.0
2020-05-18,50.135,50.32,50.065,50.3,7476.0
2020-05-19,50.685,50.685,50.31,50.675,12285.0
2020-05-20,50.385,50.545,50.23,50.265,7288.0
2020-05-21,50.135,50.52,50.135,50.44,2827.0
2020-05-22,50.5,50.895,50.1,50.135,4320.0
2020-05-25,50.285,51.22,50.285,50.91,3452.0
2020-05-26,51.32,51.385,51.115,51.34,6020.0
2020-05-27,51.24,51.24,50.455,50.93,8874.0
2020-05-28,51.505,51.64,51.34,51.55,16017.0
2020-05-29,51.415,51.46,51.095,51.115,9656.0
2020-06-01,51.735,51.735,50.82,50.82,5990.0
2020-06-02,50.585,50.675,50.51,50.6,8623.0
2020-06-03,50.395,50.51,50.045,50.255,15342.0
2020-06-04,50.855,50.975,50.695,50.795,16948.0
2020-06-05,51.05,51.05,50.51,50.64,7738.0
2020-06-09,51.075,51.57,51.075,51.505,9761.0
2020-06-10,51.96,51.995,51.695,51.695,4975.0
2020-06-11,51.805,51.805,51.05,51.05,4082.0
2020-06-12,50.83,50.83,50.13,50.32,26494.0
2020-06-15,49.865,49.93,49.19,49.19,9226.0
2020-06-16,49.455,50.7,49.455,50.7,9120.0
2020-06-17,51.25,51.405,51.205,51.26,4110.0
2020-06-18,51.14,51.15,50.85,51.05,5451.0
2020-06-19,51.26,51.825,51.26,51.32,5529.0
2020-06-22,51.06,51.185,50.795,50.965,9757.0
2020-06-23,51.37,51.37,50.965,51.315,1567.0
2020-06-24,51.37,51.68,51.04,51.405,8316.0
2020-06-25,50.64,50.84,50.345,50.41,15252.0
2020-06-26,50.565,51.095,50.565,51.095,4975.0
2020-06-29,50.31,50.44,50.01,50.01,7884.0
2020-06-30,50.05,51.105,50.05,50.685,3793.0
2020-07-01,51.005,51.835,50.805,50.805,16079.0
2020-07-02,51.33,51.33,51.09,51.2,1946.0
2020-07-03,51.445,51.55,51.4,51.44,4962.0
2020-07-06,51.605,52.015,51.51,51.85,7500.0
2020-07-07,52.165,52.18,51.85,51.89,3145.0
2020-07-08,51.98,52.015,51.705,51.705,3104.0
2020-07-09,51.945,51.945,51.75,51.895,7719.0
2020-07-10,51.98,51.98,51.56,51.56,3091.0
2020-07-13,52.3,52.495,52.29,52.385,67323.0
2020-07-14,52.19,52.19,51.74,51.74,5119.0
2020-07-15,52.115,52.465,52.115,52.32,1455.0
2020-07-16,52.29,52.43,52.18,52.18,11897.0
2020-07-17,52.44,52.44,52.2,52.2,2124.0
2020-07-20,52.495,52.495,52.245,52.29,3780.0
2020-07-21,52.43,53.015,52.43,53.005,10685.0
2020-07-22,52.045,52.115,51.88,51.89,10272.0
2020-07-23,52.11,52.22,52.005,52.09,7198.0
2020-07-24,51.905,51.925,51.65,51.685,2984.0
2020-07-27,51.44,51.945,51.4,51.465,8814.0
2020-07-28,51.66,51.935,51.66,51.795,3497.0
2020-07-29,51.465,51.465,51.22,51.22,5699.0
2020-07-30,51.84,51.84,51.675,51.815,6465.0
2020-07-31,51.715,51.785,51.28,51.31,13955.0
2020-08-03,51.74,52.07,51.74,51.895,6108.0
2020-08-04,52.475,52.695,52.455,52.565,2677.0
2020-08-05,52.345,52.375,52.18,52.375,20470.0
2020-08-06,52.475,52.585,52.375,52.43,4626.0
2020-08-07,52.51,52.52,52.39,52.5,5679.0
2020-08-10,52.825,53.025,52.74,53.025,3951.0
2020-08-11,53.21,53.695,52.935,52.98,6251.0
2020-08-12,53.21,53.21,52.835,53.08,10539.0
2020-08-13,53.495,53.61,53.335,53.445,8722.0
2020-08-14,53.62,53.88,53.62,53.67,12760.0
2020-08-17,53.715,54.015,53.135,53.3,5463.0
2020-08-18,53.44,53.445,53.28,53.28,9600.0
2020-08-19,53.225,53.75,53.22,53.365,5943.0
2020-08-20,53.39,53.41,53.035,53.09,6222.0
2020-08-21,53.595,53.67,53.495,53.61,4374.0
2020-08-24,53.85,53.96,53.815,53.945,8550.0
2020-08-25,54.44,54.595,54.32,54.485,23672.0
2020-08-26,54.475,54.475,54.22,54.365,7090.0
2020-08-27,54.445,54.605,54.445,54.565,7213.0
2020-08-28,54.475,54.63,54.33,54.4,7336.0
2020-08-31,54.835,54.835,54.165,54.225,7274.0
2020-09-01,53.78,53.78,53.585,53.64,9552.0
2020-09-02,54.135,54.42,54.135,54.33,8700.0
2020-09-03,55.045,55.465,54.835,55.21,8305.0
2020-09-04,53.64,53.785,53.485,53.685,15138.0
2020-09-07,53.21,53.235,52.84,52.935,8179.0
2020-09-08,54.235,54.235,53.265,53.485,10320.0
2020-09-09,52.43,52.52,52.3,52.51,5713.0
2020-09-10,53.2,53.2,52.99,53.19,24234.0
2020-09-11,52.64,52.725,52.55,52.685,15156.0
2020-09-14,52.705,52.935,52.705,52.905,4120.0
2020-09-15,53.115,53.115,52.75,52.97,6021.0
2020-09-16,53.235,53.245,53.18,53.18,2576.0
2020-09-17,53.66,53.66,52.52,52.52,26210.0
2020-09-18,52.55,52.585,52.345,52.585,6474.0
2020-09-21,52.605,52.605,51.96,52.015,15176.0
2020-09-22,52.21,52.375,52.015,52.015,8907.0
2020-09-23,52.66,53.19,52.66,53.19,7925.0
2020-09-24,52.65,52.825,52.445,52.685,6034.0
2020-09-25,53.3,53.335,52.89,52.915,8449.0
2020-09-28,53.28,53.805,53.28,53.75,8555.0
2020-09-29,54.485,54.485,54.17,54.335,21764.0
2020-09-30,53.675,53.87,53.355,53.375,7484.0
2020-10-01,53.82,53.895,53.72,53.765,9098.0
2020-10-02,53.875,53.9,53.21,53.325,9328.0
2020-10-05,53.9,54.345,53.58,53.745,4752.0
2020-10-06,54.49,54.49,54.06,54.26,10806.0
2020-10-07,54.03,54.26,54.03,54.16,2762.0
2020-10-08,54.64,54.86,54.5,54.805,16820.0
2020-10-09,54.82,55.06,54.82,54.995,8522.0
2020-10-12,54.97,55.05,54.86,54.97,2418.0
2020-10-13,55.19,56.1,55.19,55.915,13598.0
2020-10-14,56.145,56.495,55.835,55.925,8915.0
2020-10-15,55.9,55.9,55.52,55.585,10417.0
2020-10-16,55.85,56.055,55.75,55.85,8409.0
2020-10-19,56.1,56.1,55.88,56.02,8407.0
2020-10-20,55.735,55.89,55.66,55.805,10383.0
2020-10-21,55.925,55.925,55.74,55.825,4271.0
2020-10-22,55.88,55.88,54.925,54.935,2226.0
2020-10-23,55.65,55.75,55.16,55.595,5868.0
2020-10-26,56.045,56.045,54.915,54.96,8406.0
2020-10-27,54.52,54.535,54.315,54.355,18914.0
2020-10-28,53.93,54.185,53.82,53.91,13097.0
2020-10-29,53.37,53.46,53.305,53.45,7500.0
2020-10-30,53.44,53.44,53.03,53.12,17537.0
2020-11-02,53.065,53.305,52.945,53.275,6444.0
2020-11-03,53.81,53.995,53.48,53.735,10900.0
2020-11-04,53.745,54.72,53.515,54.355,12857.0
2020-11-05,55.18,55.255,54.76,55.235,7280.0
2020-11-06,56.11,56.11,54.86,54.87,26845.0
2020-11-09,56.2,56.2,55.275,55.965,5196.0
2020-11-10,56.195,56.195,55.1,55.1,15084.0
2020-11-11,55.225,55.825,55.225,55.4,13436.0
2020-11-12,56.2,56.57,55.62,55.715,16226.0
2020-11-13,56.56,56.56,55.77,55.955,95301.0
2020-11-16,56.57,56.57,56.415,56.525,242.0
2020-11-17,56.505,56.57,56.12,56.12,22084.0
2020-11-18,56.57,56.57,56.21,56.33,9152.0
2020-11-19,55.87,55.99,55.87,55.965,18020.0
2020-11-20,56.165,56.385,56.045,56.13,21068.0
2020-11-23,56.285,56.285,56.02,56.065,7641.0
2020-11-24,56.12,56.57,56.12,56.54,31138.0
2020-11-25,57.03,57.03,56.57,56.595,26283.0
2020-11-26,57.555,57.565,56.505,56.605,15920.0
2020-11-27,57.02,57.02,56.43,56.495,11996.0
2020-11-30,56.93,56.93,56.295,56.295,6396.0
2020-12-01,56.94,57.205,56.58,57.055,27281.0
2020-12-02,57.17,57.35,56.91,57.03,13597.0
2020-12-03,57.03,57.94,56.89,56.89,8685.0
2020-12-04,57.15,57.15,56.82,56.885,14018.0
2020-12-07,57.065,57.875,57.0,57.075,16713.0
2020-12-08,57.295,57.295,57.075,57.115,14745.0
2020-12-09,57.775,57.905,57.445,57.455,11480.0
2020-12-10,57.915,57.985,56.56,56.595,65515.0
2020-12-11,57.215,57.215,55.805,55.915,23011.0
2020-12-14,56.135,57.03,56.13,56.22,17713.0
2020-12-15,57.03,57.15,55.97,56.08,8062.0
2020-12-16,56.405,56.56,56.405,56.405,10165.0
2020-12-17,56.595,56.94,56.45,56.59,14142.0
2020-12-18,56.945,57.02,56.48,56.59,21968.0
2020-12-21,57.905,57.905,56.57,56.71,17778.0
2020-12-22,57.02,57.02,56.34,56.365,18964.0
2020-12-23,57.84,57.84,56.385,56.635,9853.0
2020-12-24,56.855,56.855,56.44,56.58,6628.0
2020-12-29,56.865,58.03,56.865,57.405,10578.0
2020-12-30,57.95,57.95,56.845,56.885,8046.0
2020-12-31,56.485,57.55,56.385,56.385,5553.0
2021-01-04,57.66,58.13,56.385,56.56,10811.0
2021-01-05,56.765,57.265,56.01,56.6,17349.0
2021-01-06,57.085,57.085,55.565,55.575,22389.0
2021-01-07,57.105,57.105,55.915,56.24,4397.0
2021-01-08,57.575,57.75,56.81,57.05,8137.0
2021-01-11,57.31,58.075,57.31,57.68,12350.0
2021-01-12,58.045,58.045,57.205,57.29,13352.0
2021-01-13,57.67,57.67,56.785,57.05,8821.0
2021-01-14,57.66,57.66,57.265,57.43,11502.0
2021-01-15,57.55,57.55,56.645,56.645,18905.0
2021-01-18,57.15,57.15,56.71,56.84,5977.0
2021-01-19,57.15,57.66,57.025,57.27,25986.0
2021-01-20,57.615,57.615,57.135,57.15,13109.0
2021-01-21,57.64,57.66,57.53,57.66,4826.0
2021-01-22,57.67,58.775,57.595,57.695,19197.0
2021-01-25,57.865,58.35,57.815,58.12,13760.0
2021-01-27,58.11,58.12,57.595,57.67,36923.0
2021-01-28,57.625,57.625,56.515,56.93,14463.0
2021-01-29,57.3,58.0,56.8,56.8,12604.0
2021-02-01,57.955,57.955,56.145,57.025,19456.0
2021-02-02,57.215,58.405,57.205,57.79,11402.0
2021-02-03,58.405,60.085,58.205,58.52,15859.0
2021-02-04,58.555,58.72,58.04,58.15,12986.0
2021-02-05,58.325,60.595,58.325,59.035,12393.0
2021-02-08,58.86,58.98,58.59,58.85,10778.0
2021-02-09,58.84,58.85,58.61,58.62,20544.0
2021-02-10,58.63,58.88,58.62,58.775,8814.0
2021-02-11,58.74,58.94,58.59,58.645,12952.0
2021-02-12,58.72,58.785,58.675,58.72,18044.0
2021-02-15,59.005,59.285,59.005,59.005,15736.0
2021-02-16,59.525,60.915,59.115,59.19,12485.0
2021-02-17,59.515,59.645,58.84,59.035,22453.0
2021-02-18,59.3,59.3,58.63,58.695,17981.0
2021-02-19,58.775,58.815,58.185,58.315,22595.0
2021-02-22,58.305,58.58,57.4,57.55,30843.0
2021-02-23,58.13,58.13,56.745,57.03,20319.0
2021-02-24,58.47,58.47,56.47,56.57,26109.0
2021-02-25,57.16,57.17,56.655,56.905,12437.0
2021-02-26,57.205,57.695,56.1,56.19,27280.0
2021-03-01,57.025,57.335,57.015,57.15,21126.0
2021-03-02,58.12,58.305,57.475,57.585,7584.0
2021-03-03,57.28,57.385,56.985,57.18,7891.0
2021-03-04,57.39,57.39,56.035,56.12,18441.0
2021-03-05,57.205,57.205,55.825,56.175,11062.0
2021-03-08,57.28,57.78,56.785,56.785,12687.0
2021-03-09,57.225,58.535,57.2,57.335,12378.0
2021-03-10,58.535,58.87,57.355,57.585,7074.0
2021-03-11,57.845,58.03,57.56,57.78,11465.0
2021-03-12,58.04,58.04,57.78,58.04,4336.0
2021-03-15,58.14,58.59,58.12,58.24,10889.0
2021-03-16,58.6,59.505,58.295,58.52,12533.0
2021-03-17,59.235,59.515,58.63,58.7,14744.0
2021-03-18,58.49,58.59,58.24,58.295,15713.0
2021-03-19,58.165,58.315,57.99,58.12,17924.0
2021-03-22,59.735,59.735,58.03,58.16,12490.0
2021-03-23,58.95,58.95,58.5,58.59,8735.0
2021-03-24,58.96,59.055,58.82,58.82,18200.0
2021-03-25,58.83,58.905,58.59,58.685,9688.0
2021-03-26,59.145,59.58,58.915,58.99,14645.0
2021-03-29,59.495,59.505,59.115,59.21,9134.0
2021-03-30,59.515,59.845,59.1,59.255,54703.0
2021-03-31,59.405,59.855,59.285,59.34,32465.0
2021-04-01,59.49,60.315,59.49,59.98,15455.0
2021-04-06,60.14,61.46,60.14,60.64,7280.0
2021-04-07,61.295,61.295,60.565,60.705,7056.0
2021-04-08,61.155,61.45,61.13,61.2,18504.0
2021-04-09,61.315,61.61,61.295,61.425,15059.0
2021-04-12,61.73,62.31,61.635,61.7,19705.0
2021-04-13,62.295,62.36,61.71,61.805,9527.0
2021-04-14,62.255,62.385,61.815,61.82,10698.0
2021-04-15,61.62,61.645,61.01,61.145,15854.0
2021-04-16,61.98,61.98,61.36,61.425,36033.0
2021-04-19,62.255,62.255,61.645,61.655,16048.0
2021-04-20,61.7,61.71,61.01,61.01,11065.0
2021-04-21,61.055,61.055,60.805,60.905,6028.0
2021-04-22,61.145,62.795,61.055,61.385,12472.0
2021-04-23,61.61,61.655,61.175,61.24,10871.0
2021-04-26,61.555,62.035,61.33,61.34,8410.0
2021-04-27,61.98,61.98,61.34,61.425,10219.0
2021-04-28,61.98,61.98,61.525,61.59,10268.0
2021-04-29,61.94,61.94,61.34,61.565,13810.0
2021-04-30,61.98,62.09,61.36,61.36,16801.0
2021-05-03,62.275,62.275,61.62,61.685,9583.0
2021-05-04,61.815,61.815,61.285,61.37,13485.0
2021-05-05,61.145,61.195,61.055,61.155,11736.0
2021-05-06,61.515,61.57,61.0,61.09,14838.0
2021-05-07,61.285,61.305,61.09,61.2,16756.0
2021-05-10,61.275,61.415,61.2,61.21,12374.0
2021-05-11,61.155,61.155,60.035,60.23,17512.0
2021-05-12,60.64,60.64,59.85,60.035,24213.0
2021-05-13,60.02,60.025,59.705,59.72,47071.0
2021-05-14,60.945,61.025,60.405,60.545,14244.0
2021-05-17,61.065,61.405,60.685,60.89,10958.0
2021-05-18,61.36,61.38,60.765,60.87,12021.0
2021-05-19,60.705,60.815,60.155,60.165,20608.0
2021-05-20,60.62,60.85,60.5,60.525,18887.0
2021-05-21,61.13,61.48,61.13,61.32,15113.0
2021-05-24,61.37,61.655,61.33,61.46,17657.0
2021-05-25,61.75,61.94,61.75,61.94,11136.0
2021-05-26,61.885,61.96,61.63,61.69,12949.0
2021-05-27,62.07,62.07,61.755,61.795,9052.0
2021-05-28,62.09,62.24,62.07,62.21,12397.0
2021-05-31,62.21,62.44,62.12,62.19,9878.0
2021-06-01,62.44,62.44,61.805,62.09,21349.0
2021-06-02,62.44,62.44,61.805,62.035,16585.0
2021-06-03,62.535,62.535,62.09,62.185,14634.0
2021-06-04,62.285,62.535,62.275,62.435,7046.0
2021-06-07,62.535,62.535,62.31,62.36,8615.0
2021-06-08,62.905,62.905,62.405,62.49,13901.0
2021-06-09,63.07,63.07,62.44,62.44,18318.0
2021-06-10,62.905,62.905,62.47,62.47,22975.0
2021-06-11,62.625,62.94,62.545,62.94,28410.0
2021-06-15,63.245,63.82,63.1,63.44,51298.0
2021-06-16,63.48,63.82,63.07,63.115,117111.0
2021-06-17,63.245,63.73,62.995,63.125,21558.0
2021-06-18,64.135,64.345,64.07,64.235,10921.0
2021-06-21,63.6,64.19,63.285,63.515,47502.0
2021-06-22,63.94,64.71,63.94,64.475,17603.0
2021-06-23,64.405,64.56,64.345,64.53,8744.0
2021-06-24,64.56,64.615,64.155,64.265,17276.0
2021-06-25,64.755,64.82,64.345,64.46,13337.0
2021-06-28,65.125,65.2,64.55,64.615,18982.0
2021-06-29,64.69,65.3,64.69,64.895,9628.0
2021-06-30,65.625,65.68,65.32,65.385,31260.0
2021-07-01,65.815,66.11,65.445,65.5,16929.0
2021-07-02,65.915,65.98,65.795,65.815,33376.0
2021-07-05,65.905,66.37,65.775,65.775,26968.0
2021-07-06,65.905,66.225,65.32,65.32,20885.0
2021-07-07,66.38,66.39,65.75,66.01,22524.0
2021-07-08,66.4,66.865,66.335,66.38,35067.0
2021-07-09,66.38,66.38,66.02,66.25,15268.0
2021-07-12,66.475,66.53,66.345,66.475,32286.0
2021-07-13,66.845,67.13,66.585,66.68,19312.0
2021-07-14,66.835,66.91,66.65,66.65,109435.0
2021-07-15,66.845,67.205,66.605,66.605,18860.0
2021-07-16,66.835,67.02,66.64,66.68,22072.0
2021-07-19,66.685,66.685,66.42,66.465,23925.0
2021-07-20,66.485,66.66,66.38,66.55,29813.0
2021-07-21,67.065,67.31,67.02,67.31,20508.0
2021-07-22,67.68,67.93,67.4,67.45,18027.0
2021-07-23,67.715,67.885,67.56,67.725,18362.0
2021-07-26,68.265,68.555,68.1,68.1,31558.0
2021-07-27,68.035,68.115,67.95,68.08,26458.0
2021-07-28,68.04,68.06,67.765,67.905,21867.0
2021-07-29,68.08,68.08,67.765,67.82,27290.0
2021-07-30,67.765,68.025,67.45,67.55,20546.0
2021-08-02,68.235,68.6,68.235,68.58,19605.0
2021-08-03,68.105,68.33,67.735,67.905,28304.0
2021-08-04,68.61,68.61,67.975,68.09,34124.0
2021-08-05,68.19,68.3,68.115,68.115,14792.0
2021-08-06,68.295,68.46,68.275,68.425,17619.0
2021-08-09,68.655,68.675,68.48,68.48,18321.0
2021-08-10,69.46,69.46,68.85,68.85,25043.0
2021-08-11,68.785,68.795,68.74,68.75,20578.0
2021-08-12,68.925,68.925,68.57,68.6,17345.0
2021-08-13,68.97,69.09,68.94,69.09,41121.0
2021-08-16,69.325,69.325,68.82,69.045,29516.0
2021-08-17,69.325,69.46,69.24,69.35,17187.0
2021-08-18,69.51,69.705,69.435,69.685,21026.0
2021-08-19,69.76,69.76,69.23,69.38,38482.0
2021-08-20,69.89,70.12,69.89,70.03,38526.0
2021-08-23,70.725,70.77,70.575,70.705,17853.0
2021-08-24,71.105,71.105,70.5,70.5,31470.0
2021-08-25,70.67,70.69,70.315,70.43,20357.0
2021-08-26,71.18,71.18,70.14,70.235,20432.0
2021-08-27,70.185,70.345,70.14,70.26,14725.0
2021-08-30,70.15,70.25,69.98,70.225,42364.0
2021-08-31,70.53,70.595,70.42,70.445,27456.0
2021-09-01,70.345,70.495,70.29,70.41,28886.0
2021-09-02,70.02,70.055,69.89,69.89,16470.0
2021-09-03,70.24,70.24,69.805,69.805,13623.0
2021-09-06,69.63,69.77,69.445,69.715,16179.0
2021-09-07,69.99,70.085,69.61,70.055,35389.0
2021-09-08,69.99,70.16,69.945,70.16,18018.0
2021-09-09,70.095,70.105,69.805,69.85,13074.0
2021-09-10,69.73,69.9,69.64,69.78,20264.0
2021-09-13,69.675,69.675,69.455,69.655,19912.0
2021-09-14,69.555,69.88,69.48,69.87,30210.0
2021-09-15,69.805,69.85,69.655,69.73,13228.0
2021-09-16,69.9,70.03,69.75,70.03,35861.0
2021-09-17,70.175,70.205,70.045,70.13,87951.0
2021-09-20,69.78,69.915,69.49,69.525,26331.0
2021-09-21,69.045,69.045,68.7,68.96,32654.0
2021-09-22,68.885,69.12,68.7,69.09,15531.0
2021-09-23,69.64,69.9,69.64,69.75,15659.0
2021-09-24,70.495,70.495,69.62,69.62,20149.0
2021-09-27,70.04,70.105,69.99,70.105,7391.0
2021-09-28,69.445,69.445,69.155,69.21,17797.0
2021-09-29,68.425,68.69,68.36,68.495,68732.0
2021-09-30,68.85,69.08,68.82,68.97,9717.0
2021-10-01,68.7,69.08,67.415,67.695,134815.0
2021-10-04,67.99,68.95,67.6,67.74,8284.0
2021-10-05,67.47,67.47,66.625,67.035,131407.0
2021-10-06,67.31,67.915,67.09,67.165,13574.0
2021-10-07,67.925,67.98,67.685,67.845,64402.0
2021-10-08,68.58,68.58,67.88,67.965,10591.0
2021-10-11,68.215,68.215,67.435,67.655,20507.0
2021-10-12,67.255,67.63,66.635,66.715,38482.0
2021-10-13,66.69,66.97,66.69,66.94,33913.0
2021-10-14,67.005,67.21,66.995,67.09,18717.0
2021-10-15,67.695,67.935,67.58,67.9,30464.0
2021-10-18,68.25,68.25,67.955,68.18,19027.0
2021-10-19,68.865,68.865,68.065,68.065,39661.0
2021-10-20,68.94,68.94,68.065,68.11,20599.0
2021-10-21,68.54,68.54,67.835,68.01,14380.0
2021-10-22,68.79,68.79,68.52,68.625,15391.0
2021-10-25,69.06,69.06,68.485,68.58,19943.0
2021-10-26,69.23,69.23,68.66,68.725,12625.0
2021-10-27,69.585,69.585,68.445,68.67,14915.0
2021-10-28,68.67,68.735,68.4,68.53,18764.0
2021-10-29,68.595,68.855,68.4,68.445,36332.0
2021-11-01,69.62,69.62,69.23,69.34,22471.0
2021-11-02,69.555,69.555,69.045,69.435,16738.0
2021-11-03,69.87,70.67,69.87,70.595,21414.0
2021-11-04,70.905,70.905,70.53,70.67,29192.0
2021-11-05,71.305,71.555,71.265,71.5,18364.0
2021-11-08,71.835,71.835,71.19,71.275,29796.0
2021-11-09,71.65,71.75,71.275,71.325,37220.0
2021-11-10,72.335,72.335,71.34,71.34,30792.0
2021-11-11,72.215,72.215,71.255,71.66,39123.0
2021-11-12,72.71,72.71,71.88,72.0,57562.0
2021-11-15,72.645,72.99,71.925,71.935,30562.0
2021-11-16,73.035,73.035,71.76,71.805,28579.0
2021-11-17,72.58,73.035,72.475,72.625,16890.0
2021-11-18,73.5,73.51,72.67,72.67,21370.0
2021-11-19,73.51,74.18,72.8,73.1,16039.0
2021-11-22,73.51,73.51,73.135,73.145,25320.0
2021-11-23,73.965,73.965,72.605,72.795,86578.0
2021-11-24,72.82,72.99,72.44,72.54,26511.0
2021-11-25,73.055,73.35,72.85,73.005,26203.0
2021-11-26,73.1,73.545,72.665,72.82,25451.0
2021-11-29,72.57,72.795,72.01,72.58,35795.0
2021-11-30,74.17,74.17,72.67,72.795,22406.0
2021-12-01,73.045,73.045,71.75,71.955,31206.0
2021-12-02,72.115,72.115,71.09,71.62,26325.0
2021-12-03,73.51,73.51,71.91,72.335,16883.0
2021-12-06,72.3,72.86,72.29,72.515,13721.0
2021-12-07,73.415,73.415,72.58,72.69,12224.0
2021-12-08,73.675,74.395,73.5,73.61,29147.0
2021-12-09,74.43,74.43,73.055,73.12,25853.0
2021-12-10,73.165,73.165,72.765,72.85,30689.0
2021-12-13,73.34,73.5,73.145,73.23,20607.0
2021-12-14,74.205,74.205,72.86,73.22,33083.0
2021-12-15,73.51,73.51,72.53,72.55,25883.0
2021-12-16,73.88,73.88,72.96,73.35,64651.0
2021-12-17,73.51,73.51,72.27,72.355,113871.0
2021-12-20,72.57,72.57,71.62,71.74,55926.0
2021-12-21,72.59,73.045,71.835,72.215,71685.0
2021-12-22,72.58,73.325,72.365,72.59,25540.0
2021-12-23,73.465,73.5,72.58,72.67,20509.0
2021-12-24,72.8,73.51,72.68,73.435,8552.0
2021-12-29,73.695,74.16,73.585,73.6,13633.0
2021-12-30,74.44,74.44,73.135,73.38,18268.0
2021-12-31,74.35,74.39,73.08,73.135,9241.0
2022-01-04,74.73,74.73,73.87,74.05,14638.0
2022-01-05,73.57,74.03,73.075,73.215,21655.0
2022-01-06,72.19,72.31,72.03,72.115,28501.0
2022-01-07,72.76,72.815,72.48,72.62,23708.0
2022-01-10,72.63,72.63,71.76,71.985,42699.0
2022-01-11,71.965,71.985,71.725,71.845,24334.0
2022-01-12,72.02,72.575,72.02,72.3,15191.0
2022-01-13,72.095,72.225,71.6,71.6,23937.0
2022-01-14,71.19,71.19,70.63,70.76,24066.0
2022-01-17,71.51,72.46,71.17,71.295,28917.0
2022-01-18,72.21,72.44,71.16,71.245,24005.0
2022-01-19,71.87,71.87,69.855,69.875,36438.0
2022-01-20,69.61,69.66,69.015,69.545,27334.0
2022-01-21,68.48,68.75,68.36,68.63,32178.0
2022-01-24,68.005,68.38,67.8,68.38,54163.0
2022-01-25,68.2,68.255,67.39,67.54,50007.0
2022-01-27,67.4,68.015,66.435,66.605,27355.0
2022-01-28,67.735,68.35,67.735,68.025,33226.0
2022-01-31,69.445,69.595,69.145,69.49,49342.0
2022-02-01,70.015,70.295,69.8,70.05,18921.0
2022-02-02,70.395,70.46,70.145,70.445,23078.0
2022-02-03,70.565,70.6,69.8,70.005,43762.0
2022-02-04,69.65,69.965,69.395,69.62,23456.0
2022-02-07,69.8,69.965,69.585,69.76,18019.0
2022-02-08,69.38,69.38,69.09,69.285,24489.0
2022-02-09,69.64,69.675,69.48,69.555,17723.0
2022-02-10,70.125,70.385,70.125,70.18,8656.0
2022-02-11,69.445,69.445,68.995,69.2,28080.0
2022-02-14,68.565,68.565,67.835,68.565,20358.0
2022-02-15,68.005,68.1,67.78,67.91,13421.0
2022-02-16,68.715,68.89,68.695,68.82,40195.0
2022-02-17,68.545,68.575,68.19,68.33,17386.0
2022-02-18,67.36,67.5,66.91,67.415,24769.0
2022-02-21,67.22,67.22,66.275,66.725,25881.0
2022-02-22,66.565,66.565,65.21,65.305,19896.0
2022-02-23,65.63,66.12,65.63,65.905,23165.0
2022-02-24,64.66,64.81,63.22,63.41,38315.0
2022-02-25,65.36,65.52,65.055,65.1,26749.0
2022-02-28,65.765,65.895,64.93,65.035,26642.0
2022-03-01,65.63,66.045,65.63,65.8,22437.0
2022-03-02,66.045,66.045,64.455,64.78,23064.0
2022-03-03,66.26,66.26,65.08,65.205,16920.0
2022-03-04,64.915,65.4,63.29,63.43,18991.0
2022-03-07,63.7,63.7,61.065,61.57,34883.0
2022-03-08,61.075,61.28,60.895,61.085,19460.0
2022-03-09,61.54,61.67,61.1,61.655,32612.0
2022-03-10,62.66,63.25,62.66,62.875,32473.0
2022-03-11,62.505,62.505,61.85,62.01,16205.0
2022-03-14,62.12,62.595,62.01,62.55,13135.0
2022-03-15,62.615,62.875,62.42,62.72,48634.0
2022-03-16,63.5,64.22,63.495,63.69,29573.0
2022-03-17,65.39,65.575,64.455,64.56,19031.0
2022-03-18,65.38,65.38,64.24,64.28,28871.0
2022-03-21,65.295,65.755,64.955,65.07,12477.0
2022-03-22,65.21,65.21,64.92,64.99,16019.0
2022-03-23,66.045,66.045,65.25,65.49,14907.0
2022-03-24,64.325,64.64,64.205,64.53,21648.0
2022-03-25,65.06,65.06,64.705,64.855,29024.0
2022-03-28,65.735,65.735,64.52,64.55,56958.0
2022-03-29,66.045,66.045,65.425,65.715,15289.0
2022-03-30,66.23,66.5,66.175,66.175,16280.0
2022-03-31,66.83,66.83,65.995,66.38,15916.0
2022-04-01,65.435,65.595,65.235,65.46,34283.0
2022-04-04,66.005,66.005,65.085,65.245,29601.0
2022-04-05,65.535,65.535,64.775,64.805,18727.0
2022-04-06,64.29,64.325,64.09,64.325,22317.0
2022-04-07,64.345,64.345,63.755,64.0,16288.0
2022-04-08,64.505,64.58,64.335,64.44,7747.0
2022-04-11,64.43,64.495,64.035,64.1,10931.0
2022-04-12,63.79,63.79,63.25,63.38,26106.0
2022-04-13,63.24,63.65,63.21,63.625,16808.0
2022-04-14,63.95,64.11,63.725,64.035,15613.0
2022-04-19,64.175,64.185,63.705,63.745,10934.0
2022-04-20,63.915,64.12,63.8,63.82,14248.0
2022-04-21,64.13,64.26,64.09,64.13,22028.0
2022-04-22,63.53,63.83,63.265,63.83,61048.0
2022-04-26,64.035,64.035,63.625,63.66,38039.0
2022-04-27,62.43,62.56,62.29,62.405,40008.0
2022-04-28,63.05,63.51,63.015,63.435,43586.0
2022-04-29,63.53,63.915,63.51,63.725,32358.0
2022-05-02,62.73,63.18,62.48,62.94,20207.0
2022-05-03,63.06,63.095,62.495,62.61,34896.0
2022-05-04,63.34,63.34,62.705,62.815,13603.0
2022-05-05,62.945,63.285,62.945,63.18,10502.0
2022-05-06,61.98,62.02,61.56,61.97,22359.0
2022-05-09,61.4,61.615,61.275,61.615,18996.0
2022-05-10,60.975,61.035,60.525,60.91,16325.0
2022-05-11,61.135,61.25,61.015,61.24,23189.0
2022-05-12,61.115,61.23,60.105,60.28,187682.0
2022-05-13,60.565,61.295,60.565,61.09,18162.0
2022-05-16,61.425,61.86,61.425,61.735,42843.0
2022-05-17,61.42,61.42,60.945,61.005,13176.0
2022-05-18,61.615,61.935,61.615,61.66,10986.0
2022-05-19,59.815,59.915,59.68,59.755,33914.0
2022-05-20,59.88,60.085,59.495,59.82,11869.0
2022-05-23,60.17,60.17,59.59,59.67,40445.0
2022-05-24,59.72,60.04,59.475,59.495,21614.0
2022-05-25,59.69,59.765,59.55,59.615,13308.0
2022-05-26,60.725,60.725,59.85,59.87,19395.0
2022-05-27,60.995,61.1,60.565,60.6,25915.0
2022-05-30,61.87,62.185,61.87,62.18,15477.0
2022-05-31,62.31,62.31,61.71,61.71,14498.0
2022-06-01,61.66,61.785,61.51,61.57,11886.0
2022-06-02,60.77,61.06,60.715,60.995,11912.0
2022-06-03,61.485,61.485,61.22,61.465,14484.0
2022-06-06,61.315,61.315,60.725,61.015,35196.0
2022-06-07,61.435,61.435,60.34,60.575,12634.0
2022-06-08,60.675,61.19,60.675,61.19,10521.0
2022-06-09,61.125,61.145,60.76,60.91,15117.0
2022-06-10,60.78,60.78,60.055,60.055,16723.0
2022-06-14,58.79,58.79,57.55,58.06,23713.0
2022-06-15,57.675,57.985,57.57,57.57,23998.0
2022-06-16,58.125,58.18,57.505,57.505,21304.0
2022-06-17,56.315,56.775,55.845,56.35,21203.0
2022-06-20,57.3,57.57,56.66,56.68,42858.0
2022-06-21,57.075,57.615,57.055,57.58,18275.0
2022-06-22,57.635,57.805,57.495,57.495,23999.0
2022-06-23,57.965,58.5,57.965,58.415,32618.0
2022-06-24,58.705,59.345,58.65,59.295,18214.0
2022-06-27,60.715,60.77,60.065,60.46,17245.0
2022-06-28,60.385,60.46,60.055,60.265,24829.0
2022-06-29,59.37,59.445,59.13,59.305,22960.0
2022-06-30,59.385,59.45,58.875,58.94,28143.0
2022-07-01,58.805,58.82,58.49,58.795,11931.0
2022-07-04,59.685,59.685,59.39,59.43,7519.0
2022-07-05,59.61,59.685,59.43,59.56,9649.0
2022-07-06,59.675,60.275,59.675,59.96,25774.0
2022-07-07,60.68,60.68,60.275,60.49,4088.0
2022-07-08,60.67,61.03,60.65,60.91,13905.0
2022-07-11,61.41,61.41,60.565,60.71,12845.0
2022-07-12,61.525,61.82,60.635,60.69,14075.0
2022-07-13,60.775,60.775,60.225,60.395,14488.0
2022-07-14,60.48,60.48,59.825,59.915,18572.0
2022-07-15,60.385,60.385,59.865,60.055,14420.0
2022-07-18,60.3,60.86,60.3,60.71,9401.0
2022-07-19,60.265,60.265,59.82,59.93,7988.0
2022-07-20,61.01,61.43,60.925,61.125,7880.0
2022-07-21,61.23,61.325,61.06,61.315,16413.0
2022-07-22,61.62,61.645,61.43,61.545,8630.0
2022-07-25,61.76,61.77,61.19,61.24,15670.0
2022-07-26,61.62,61.695,60.5,60.745,17945.0
2022-07-27,60.765,60.89,60.54,60.785,48368.0
2022-07-28,61.19,61.335,61.135,61.175,9900.0
2022-07-29,62.555,62.555,62.075,62.195,19767.0
2022-08-01,62.65,62.7,62.465,62.5,23841.0
2022-08-02,62.31,62.69,62.095,62.69,18232.0
2022-08-03,62.995,63.01,62.755,62.825,26042.0
2022-08-04,63.495,63.58,63.295,63.365,15625.0
2022-08-05,63.62,63.79,63.62,63.74,9217.0
2022-08-08,63.695,63.75,63.56,63.62,7353.0
2022-08-09,63.78,63.78,63.135,63.375,17121.0
2022-08-10,63.155,63.155,62.89,62.945,10216.0
2022-08-11,63.23,63.62,63.23,63.465,11912.0
2022-08-12,63.75,63.75,62.985,63.005,14513.0
2022-08-15,63.56,64.045,63.56,63.915,20030.0
2022-08-16,64.765,64.925,64.585,64.625,19371.0
2022-08-17,64.86,65.175,64.84,65.03,14228.0
2022-08-18,65.005,65.165,64.87,65.09,31277.0
2022-08-19,65.26,65.28,64.985,65.08,69520.0
2022-08-22,65.08,65.09,64.13,64.205,15929.0
2022-08-23,63.475,63.475,63.05,63.175,16553.0
2022-08-24,62.965,62.965,62.48,62.625,45328.0
2022-08-25,62.83,62.935,62.645,62.71,12038.0
2022-08-26,63.195,63.43,63.05,63.05,37299.0
2022-08-29,62.455,62.71,61.26,61.4,32699.0
2022-08-30,62.19,62.19,61.25,61.45,8434.0
2022-08-31,61.27,61.45,61.1,61.1,19768.0
2022-09-01,60.72,60.785,60.53,60.53,25823.0
2022-09-02,61.125,61.28,61.03,61.03,10688.0
2022-09-05,60.67,60.69,60.48,60.52,9820.0
2022-09-06,61.03,61.03,60.52,60.68,49177.0
2022-09-07,60.775,60.86,60.52,60.625,16226.0
2022-09-08,61.545,61.97,61.545,61.845,43349.0
2022-09-09,62.285,62.285,61.62,61.705,17368.0
2022-09-12,62.565,62.69,62.36,62.415,8056.0
2022-09-13,63.03,63.03,62.65,63.02,16259.0
2022-09-14,61.8,61.8,61.305,61.62,22227.0
2022-09-15,62.595,62.595,61.295,61.42,28258.0
2022-09-16,61.42,61.42,60.69,60.775,11818.0
2022-09-19,60.69,60.745,60.53,60.575,8049.0
2022-09-20,60.805,61.155,60.805,61.125,10009.0
2022-09-21,60.965,60.965,60.33,60.5,15395.0
2022-09-23,59.46,59.46,59.275,59.43,22680.0
2022-09-26,59.08,59.19,58.82,58.945,6531.0
2022-09-27,59.315,59.505,59.295,59.43,21138.0
2022-09-28,59.92,59.92,59.01,59.22,47332.0
2022-09-29,59.58,59.905,59.58,59.865,65483.0
2022-09-30,59.565,59.565,58.555,58.635,58259.0
2022-10-03,59.13,59.13,58.215,58.51,8824.0
2022-10-04,59.235,60.205,59.235,60.1,28725.0
2022-10-05,61.07,61.23,60.92,61.195,12899.0
2022-10-06,61.09,61.23,60.955,61.025,18627.0
2022-10-07,60.965,61.06,60.815,60.965,8835.0
2022-10-10,59.645,60.005,59.49,59.91,21194.0
2022-10-11,60.575,60.575,59.92,60.11,24315.0
2022-10-12,59.995,60.07,59.775,60.06,14926.0
2022-10-13,59.795,59.795,59.575,59.645,7603.0
2022-10-14,60.64,60.87,60.46,60.775,13869.0
2022-10-17,60.48,60.49,60.28,60.33,18153.0
2022-10-18,61.395,61.86,61.335,61.85,8517.0
2022-10-19,62.01,62.185,61.9,62.04,8787.0
2022-10-20,61.125,61.32,61.03,61.3,7818.0
2022-10-21,60.64,60.815,60.53,60.735,6949.0
2022-10-24,61.51,61.715,61.44,61.565,4579.0
2022-10-25,62.115,62.295,62.01,62.22,9180.0
2022-10-26,62.115,62.315,62.04,62.04,15631.0
2022-10-27,61.795,61.9,61.605,61.605,8757.0
2022-10-28,61.145,61.26,60.88,60.92,6479.0
2022-10-31,62.915,63.07,62.68,62.765,27331.0
2022-11-01,62.685,62.765,62.47,62.66,7857.0
2022-11-02,62.565,62.695,62.365,62.545,27171.0
2022-11-03,61.405,61.595,61.32,61.46,37576.0
2022-11-04,61.215,61.27,60.92,60.965,17805.0
2022-11-07,60.815,61.025,60.49,60.93,20360.0
2022-11-08,61.155,61.355,61.155,61.29,9089.0
2022-11-09,61.47,61.575,61.28,61.46,38592.0
2022-11-10,60.965,61.225,60.92,61.195,15454.0
2022-11-11,62.725,63.21,62.725,62.85,14588.0
2022-11-14,62.765,62.83,62.585,62.79,19630.0
2022-11-15,62.84,62.85,62.345,62.565,17952.0
2022-11-16,62.485,62.485,62.0,62.165,27115.0
2022-11-17,62.08,62.24,61.925,62.175,10253.0
2022-11-18,62.105,62.325,61.975,62.09,18328.0
2022-11-21,62.495,62.585,62.345,62.505,28889.0
2022-11-22,62.78,62.895,62.765,62.81,8671.0
2022-11-23,63.22,63.25,63.075,63.23,39323.0
2022-11-24,63.06,63.07,62.8,62.8,18234.0
2022-11-25,62.885,62.98,62.775,62.81,7268.0
2022-11-28,62.915,63.125,62.81,63.01,11359.0
2022-11-29,62.945,63.0,62.555,62.64,49327.0
2022-11-30,62.42,62.47,62.355,62.41,11121.0
2022-12-01,63.335,63.45,63.21,63.315,44071.0
2022-12-02,63.275,63.355,63.06,63.085,4859.0
2022-12-05,63.265,63.345,62.87,62.915,15678.0
2022-12-06,63.21,63.26,62.915,62.915,33590.0
2022-12-07,62.485,62.565,62.365,62.555,8597.0
2022-12-08,62.07,62.105,61.915,61.985,15550.0
2022-12-09,62.04,62.165,61.935,62.1,4568.0
2022-12-12,61.82,61.83,61.555,61.725,12934.0
2022-12-13,62.64,62.695,62.45,62.585,16474.0
2022-12-14,62.67,62.765,62.375,62.735,9183.0
2022-12-15,62.165,62.365,62.09,62.365,11687.0
2022-12-16,62.2,62.2,61.725,61.725,17869.0
2022-12-19,61.23,61.355,61.03,61.155,14189.0
2022-12-20,60.72,60.9,60.165,60.67,24715.0
2022-12-21,61.005,61.385,61.005,61.25,16450.0
2022-12-22,61.81,61.81,61.24,61.24,10239.0
2022-12-23,61.08,61.12,60.88,60.975,10828.0
2022-12-28,60.88,60.89,60.205,60.25,9124.0
2022-12-29,59.87,59.87,59.55,59.72,8911.0
2022-12-30,60.445,60.53,60.33,60.435,6976.0
2023-01-03,60.63,60.665,59.845,59.845,18974.0
2023-01-04,60.525,60.715,60.025,60.025,16072.0
2023-01-05,60.335,60.42,60.18,60.36,3934.0
2023-01-06,60.345,60.43,60.2,60.42,8103.0
2023-01-09,60.62,60.63,60.295,60.37,9096.0
2023-01-10,60.37,60.485,60.2,60.22,22270.0
2023-01-11,60.245,60.965,60.245,60.745,30898.0
2023-01-12,61.505,61.525,61.365,61.385,5197.0
2023-01-13,61.365,61.44,61.23,61.345,15323.0
2023-01-16,61.61,61.65,61.41,61.515,8507.0
2023-01-17,61.64,61.755,61.49,61.49,9847.0
2023-01-18,61.49,61.66,61.295,61.47,10581.0
2023-01-19,61.24,61.62,61.2,61.595,4963.0
2023-01-20,61.26,61.29,61.03,61.155,8364.0
2023-01-23,61.585,61.62,61.41,61.535,17332.0
2023-01-24,61.775,61.83,61.69,61.805,9802.0
2023-01-25,61.725,61.725,60.82,60.915,15269.0
2023-01-27,61.43,61.525,61.355,61.5,16889.0
2023-01-30,61.88,62.005,61.62,61.87,14404.0
2023-01-31,61.965,61.965,61.67,61.735,6136.0
2023-02-01,62.34,62.435,62.03,62.09,21821.0
2023-02-02,62.69,62.825,62.48,62.635,33682.0
2023-02-03,63.505,63.73,63.435,63.685,28780.0
2023-02-06,64.325,64.535,64.055,64.145,15341.0
2023-02-07,64.38,64.485,63.97,64.065,9840.0
2023-02-08,64.305,64.45,64.255,64.4,11016.0
2023-02-09,64.25,64.265,64.01,64.055,9033.0
2023-02-10,63.77,63.77,63.58,63.675,14540.0
2023-02-13,63.675,63.675,63.4,63.425,7109.0
2023-02-14,63.825,63.99,63.825,63.825,12885.0
2023-02-15,63.75,63.96,63.655,63.93,11805.0
2023-02-16,64.485,65.115,64.485,64.715,29527.0
2023-02-17,64.135,64.265,64.045,64.255,33090.0
2023-02-20,64.125,64.17,63.875,63.94,7424.0
2023-02-21,63.895,63.895,63.53,63.655,6979.0
2023-02-22,63.36,63.405,62.97,63.295,37905.0
2023-02-23,63.37,63.665,63.37,63.505,16831.0
2023-02-24,63.78,63.79,63.51,63.645,7953.0
2023-02-27,63.685,63.94,63.57,63.94,4018.0
2023-02-28,63.94,64.045,63.825,64.01,7374.0
2023-03-01,63.54,63.835,63.54,63.665,21135.0
2023-03-02,63.495,63.495,63.12,63.245,12038.0
2023-03-03,63.615,63.825,63.615,63.705,7443.0
2023-03-06,64.485,64.905,64.42,64.745,8229.0
2023-03-07,64.725,65.42,64.725,65.305,14643.0
2023-03-08,65.575,65.575,65.22,65.26,4897.0
2023-03-09,65.385,65.565,65.21,65.21,22689.0
2023-03-10,64.64,64.64,63.895,63.895,9190.0
2023-03-13,63.82,63.96,63.635,63.76,26242.0
2023-03-14,63.12,63.195,62.74,63.085,8996.0
2023-03-15,63.615,63.615,63.32,63.455,10113.0
2023-03-16,63.54,63.82,63.405,63.74,11188.0
2023-03-17,64.16,64.335,63.82,63.855,10949.0
2023-03-20,63.53,63.61,63.3,63.3,9659.0
2023-03-21,63.505,63.97,63.505,63.96,36346.0
2023-03-22,64.83,64.975,64.715,64.745,8001.0
2023-03-23,64.285,64.285,63.845,63.98,9567.0
2023-03-24,64.505,64.58,64.335,64.44,12170.0
2023-03-27,64.925,65.145,64.925,65.01,20818.0
2023-03-28,64.925,65.095,64.6,64.63,4997.0
2023-03-29,64.45,64.63,64.275,64.555,5479.0
2023-03-30,65.195,65.46,65.195,65.395,35112.0
2023-03-31,65.85,65.85,65.555,65.785,10279.0
2023-04-03,66.58,66.79,66.38,66.57,18351.0
2023-04-04,65.975,65.995,65.64,65.88,25817.0
2023-04-05,65.755,66.1,65.755,66.1,16086.0
2023-04-06,65.935,66.005,65.755,66.005,12552.0
2023-04-11,66.77,67.01,66.645,66.755,7682.0
2023-04-12,67.01,67.01,66.675,66.77,5995.0
2023-04-13,66.29,66.41,66.14,66.38,9283.0
2023-04-14,66.54,66.54,66.3,66.425,11297.0
2023-04-17,67.07,67.155,67.0,67.02,53580.0
2023-04-18,67.155,67.215,66.915,66.915,12312.0
2023-04-19,67.155,67.155,66.895,67.01,7949.0
2023-04-20,67.01,67.175,66.965,66.965,16031.0
2023-04-21,66.675,66.935,66.53,66.915,15054.0
2023-04-24,67.155,67.225,67.01,67.145,33200.0
2023-04-26,67.155,67.35,66.88,67.35,13720.0
2023-04-27,67.215,67.215,66.925,67.01,8065.0
2023-04-28,67.74,67.97,67.685,67.97,21883.0
2023-05-01,68.305,68.415,68.175,68.22,14122.0
2023-05-02,68.22,68.23,67.34,67.34,7170.0
2023-05-03,67.155,67.425,67.145,67.425,9325.0
2023-05-04,67.29,67.29,66.84,66.995,33934.0
2023-05-05,66.81,66.81,66.16,66.235,11367.0
2023-05-08,66.905,66.985,66.61,66.645,9837.0
2023-05-09,66.715,66.79,66.645,66.745,7893.0
2023-05-10,66.62,66.655,66.515,66.62,10029.0
2023-05-11,66.665,66.905,66.665,66.905,16308.0
2023-05-12,67.425,67.635,67.425,67.55,9061.0
2023-05-15,67.645,67.75,67.53,67.55,11519.0
2023-05-16,67.58,67.695,67.385,67.695,10963.0
2023-05-17,67.695,67.925,67.665,67.925,9669.0
2023-05-18,68.23,68.53,68.115,68.385,29940.0
2023-05-19,69.15,69.335,69.085,69.105,8161.0
2023-05-22,68.815,69.105,68.74,69.105,9304.0
2023-05-23,69.13,69.245,68.96,69.085,8589.0
2023-05-24,68.645,68.775,68.555,68.645,80810.0
2023-05-25,68.885,69.055,68.865,69.055,24719.0
2023-05-26,69.44,69.515,69.275,69.315,8015.0
2023-05-29,70.465,70.505,70.12,70.17,22358.0
2023-05-30,70.17,70.435,69.955,70.41,13379.0
2023-05-31,70.245,70.35,69.985,70.205,16902.0
2023-06-01,70.11,70.275,69.88,70.015,24207.0
2023-06-02,70.015,70.035,69.67,69.84,8108.0
2023-06-05,70.465,70.535,70.38,70.455,50538.0
2023-06-06,70.295,70.38,69.785,69.87,26501.0
2023-06-07,69.975,69.975,69.71,69.71,11207.0
2023-06-08,69.555,69.555,69.245,69.315,7966.0
2023-06-09,69.355,69.64,69.345,69.535,45939.0
2023-06-13,69.825,70.035,69.775,69.91,4689.0
2023-06-14,70.07,70.13,69.94,70.08,12185.0
2023-06-15,70.08,70.205,69.69,69.745,39983.0
2023-06-16,69.84,69.94,69.69,69.85,11073.0
2023-06-19,69.805,70.035,69.69,69.69,12251.0
2023-06-20,69.745,70.12,69.61,70.015,22502.0
2023-06-21,70.11,70.305,70.09,70.14,17906.0
2023-06-22,69.735,69.89,69.535,69.84,14938.0
2023-06-23,70.235,70.505,70.09,70.505,30403.0
2023-06-26,70.505,70.63,70.465,70.54,14773.0
2023-06-27,70.36,70.36,69.795,69.975,23012.0
2023-06-28,70.685,71.36,70.685,71.26,26946.0
2023-06-29,71.855,72.415,71.625,71.695,9690.0
2023-06-30,71.78,71.87,71.57,71.685,12601.0
2023-07-03,72.275,72.45,72.125,72.2,15592.0
2023-07-04,72.055,72.395,71.88,72.2,15262.0
2023-07-05,71.795,71.96,71.735,71.775,23821.0
2023-07-06,71.97,72.025,71.68,71.68,17733.0
2023-07-07,71.66,71.725,71.425,71.495,9335.0
2023-07-10,70.99,70.99,70.71,70.835,10051.0
2023-07-11,71.215,71.33,71.05,71.31,14671.0
2023-07-12,71.55,71.55,71.095,71.465,9109.0
2023-07-13,71.38,71.455,71.205,71.27,10588.0
2023-07-14,71.07,71.135,70.95,71.125,12630.0
2023-07-17,71.475,71.775,71.445,71.765,11368.0
2023-07-18,71.91,72.15,71.825,71.97,14495.0
2023-07-19,72.5,72.985,72.5,72.8,29703.0
2023-07-20,72.915,73.13,72.48,72.56,19240.0
2023-07-21,72.48,72.615,72.405,72.53,10962.0
2023-07-24,72.875,73.005,72.84,72.905,7950.0
2023-07-25,73.005,73.07,72.605,72.705,11074.0
2023-07-26,72.645,73.13,72.55,72.85,20357.0
2023-07-27,72.945,73.04,72.565,72.83,28615.0
2023-07-28,73.175,73.95,73.165,73.9,55324.0
2023-07-31,74.53,74.58,74.02,74.135,25302.0
2023-08-01,74.01,74.61,73.835,74.435,15353.0
2023-08-02,74.53,74.655,74.415,74.58,16436.0
2023-08-03,74.445,74.465,74.26,74.3,14258.0
2023-08-04,74.01,74.095,73.805,73.99,37618.0
2023-08-07,73.595,73.825,73.535,73.795,29754.0
2023-08-08,74.0,74.2,74.0,74.095,5416.0
2023-08-09,74.075,74.165,73.855,73.93,7747.0
2023-08-10,73.815,73.93,73.73,73.835,9347.0
2023-08-11,74.045,74.155,73.815,73.99,12457.0
2023-08-14,74.0,74.155,73.875,73.93,23245.0
2023-08-15,74.34,74.58,74.145,74.24,14239.0
2023-08-16,73.875,74.0,73.775,73.805,57386.0
2023-08-17,73.75,74.085,73.61,73.99,43156.0
2023-08-18,73.215,73.295,73.005,73.15,13019.0
2023-08-21,73.12,73.225,73.06,73.06,10355.0
2023-08-22,73.4,73.605,73.4,73.515,32204.0
2023-08-23,73.31,73.36,73.205,73.32,5670.0
2023-08-24,73.855,74.2,73.845,74.2,43569.0
2023-08-25,73.32,73.37,73.185,73.245,16312.0
2023-08-28,73.67,73.765,73.545,73.64,25404.0
2023-08-29,73.815,74.125,73.815,73.92,8430.0
2023-08-30,74.58,74.965,74.58,74.62,12855.0
2023-08-31,74.745,74.965,74.675,74.89,4320.0
2023-09-01,74.775,75.075,74.695,74.985,9314.0
2023-09-04,75.22,75.22,74.995,75.035,13551.0
2023-09-05,75.13,75.605,75.055,75.605,9215.0
2023-09-06,75.74,75.875,75.45,75.45,22855.0
2023-09-07,75.22,75.295,74.955,74.955,11897.0
2023-09-08,75.025,75.025,74.775,74.785,6378.0
2023-09-11,74.79,74.935,74.5,74.62,17465.0
2023-09-12,74.675,75.045,74.675,75.025,11338.0
2023-09-13,74.655,75.025,74.59,74.705,7246.0
2023-09-14,74.93,74.93,74.485,74.735,195494.0
2023-09-15,75.11,75.235,74.93,75.015,11610.0
2023-09-18,74.61,74.61,74.32,74.365,10936.0
2023-09-19,74.415,74.415,74.145,74.25,11195.0
2023-09-20,73.95,73.95,73.805,73.865,6650.0
2023-09-21,73.565,73.62,73.45,73.585,18927.0
2023-09-22,72.79,72.79,72.56,72.675,12921.0
2023-09-25,72.355,72.655,72.16,72.585,8801.0
2023-09-26,72.595,72.595,72.17,72.355,10834.0
2023-09-27,71.97,72.23,71.785,72.23,8558.0
2023-09-28,72.345,72.405,71.92,72.085,9182.0
2023-09-29,71.99,71.99,71.515,71.57,27617.0
2023-10-02,72.0,72.44,71.99,72.38,10504.0
2023-10-03,72.495,72.73,72.37,72.73,9501.0
2023-10-04,72.11,72.11,71.68,71.68,6442.0
2023-10-05,72.37,72.39,72.01,72.1,5712.0
2023-10-06,71.965,72.12,71.935,72.06,6317.0
2023-10-09,72.7,72.7,72.295,72.575,11647.0
2023-10-10,72.66,72.825,72.545,72.75,15239.0
2023-10-11,72.935,73.185,72.885,73.145,6783.0
2023-10-12,73.59,73.795,73.59,73.795,4662.0
2023-10-13,74.175,74.29,74.095,74.24,7916.0
2023-10-16,73.895,73.905,73.545,73.61,15072.0
2023-10-17,73.99,74.085,73.66,73.755,15341.0
2023-10-18,73.71,73.74,73.4,73.435,11566.0
2023-10-19,73.01,73.3,72.915,73.195,9982.0
2023-10-20,72.265,72.43,72.155,72.43,5321.0
2023-10-23,71.78,71.915,71.69,71.78,18476.0
2023-10-24,71.625,71.71,71.215,71.33,7640.0
2023-10-25,71.605,71.615,71.14,71.235,11841.0
2023-10-26,71.1,71.1,70.875,70.875,12596.0
2023-10-27,70.39,70.43,70.215,70.4,5514.0
2023-10-30,70.005,70.025,69.74,69.81,14813.0
2023-10-31,70.255,70.285,70.05,70.235,7416.0
2023-11-01,70.81,71.01,70.77,70.905,12678.0
2023-11-02,71.175,71.185,70.935,71.09,8635.0
2023-11-03,71.865,72.155,71.865,72.1,8924.0
2023-11-06,72.165,72.34,71.945,72.05,26716.0
2023-11-07,72.35,72.74,72.13,72.74,3854.0
2023-11-08,73.02,73.36,72.845,73.08,12361.0
2023-11-09,73.535,73.64,73.495,73.555,20141.0
2023-11-10,73.585,73.74,73.575,73.73,8382.0
2023-11-13,74.495,74.62,74.24,74.3,13502.0
2023-11-14,74.55,74.57,74.415,74.505,11994.0
2023-11-15,74.63,74.87,74.57,74.825,31000.0
2023-11-16,74.64,74.98,74.57,74.95,19399.0
2023-11-17,75.23,75.405,75.2,75.365,11897.0
2023-11-20,75.165,75.165,74.39,74.435,25683.0
2023-11-21,74.765,75.055,74.765,74.91,7045.0
2023-11-22,74.91,74.91,74.62,74.835,10938.0
2023-11-23,75.065,75.355,75.065,75.125,7694.0
2023-11-24,75.22,75.25,75.055,75.055,5386.0
2023-11-27,74.97,74.97,74.69,74.735,18383.0
2023-11-28,74.71,74.71,74.35,74.35,8909.0
2023-11-29,74.38,74.38,73.99,74.23,7097.0
2023-11-30,74.68,74.7,74.36,74.395,11688.0
2023-12-01,74.7,74.9,74.66,74.815,10038.0
2023-12-04,74.68,74.68,74.28,74.62,7448.0
2023-12-05,74.63,75.105,74.61,74.97,10013.0
2023-12-06,75.54,75.62,75.35,75.495,30571.0
2023-12-07,75.475,75.62,75.31,75.53,13144.0
2023-12-08,75.395,75.455,75.19,75.19,16389.0
2023-12-11,75.88,76.18,75.88,76.085,12915.0
2023-12-12,76.24,76.435,76.085,76.085,30992.0
2023-12-13,76.705,76.965,76.705,76.8,17882.0
2023-12-14,76.82,76.83,76.22,76.385,35670.0
2023-12-15,76.62,76.62,76.335,76.355,7786.0
2023-12-18,76.375,76.61,76.18,76.345,15925.0
2023-12-19,76.59,76.62,76.365,76.375,19671.0
2023-12-20,76.62,76.62,76.345,76.415,19365.0
2023-12-21,76.075,76.075,75.735,75.825,42227.0
2023-12-22,75.85,76.015,75.825,75.96,11777.0
2023-12-27,76.015,76.155,75.96,75.96,5590.0
2023-12-28,76.18,76.475,75.97,76.27,13116.0
2023-12-29,76.33,76.415,76.16,76.17,12176.0
2024-01-02,76.86,77.045,76.22,76.295,16108.0
2024-01-03,76.765,76.765,76.05,76.12,9476.0
2024-01-04,75.955,75.955,75.675,75.78,14882.0
2024-01-05,76.13,76.15,75.945,76.05,6703.0
2024-01-08,76.12,76.22,75.885,76.06,13794.0
2024-01-09,76.86,77.105,76.86,77.005,15925.0
2024-01-10,77.19,77.365,77.055,77.14,6913.0
2024-01-11,77.59,77.825,77.59,77.65,9155.0
2024-01-12,77.66,77.795,77.485,77.56,15720.0
2024-01-15,77.745,77.97,77.685,77.89,11288.0
2024-01-16,78.045,78.38,78.045,78.22,5492.0
2024-01-17,78.745,78.745,78.465,78.67,8167.0
2024-01-18,78.555,78.68,78.36,78.395,7623.0
2024-01-19,78.92,79.05,78.855,78.99,15422.0
2024-01-22,79.41,79.935,79.41,79.855,15373.0
2024-01-23,79.945,80.265,79.79,79.855,17550.0
2024-01-24,80.17,80.48,80.17,80.37,5188.0
2024-01-25,80.46,80.47,80.295,80.355,9885.0
2024-01-29,80.42,80.46,80.285,80.325,12829.0
2024-01-30,80.675,80.89,80.665,80.78,13792.0
2024-01-31,80.535,80.895,80.52,80.8,12599.0
2024-02-01,80.51,80.595,80.215,80.53,10132.0
2024-02-02,81.09,81.385,81.075,81.13,18417.0
2024-02-05,82.045,82.53,82.045,82.27,10595.0
2024-02-06,82.31,82.495,82.055,82.055,12105.0
2024-02-07,82.18,82.27,82.035,82.16,5673.0
2024-02-08,82.695,82.87,82.695,82.815,113570.0
2024-02-09,83.34,83.34,83.075,83.185,24874.0
2024-02-12,83.34,83.435,83.195,83.33,30213.0
2024-02-13,83.185,83.31,83.03,83.225,24630.0
2024-02-14,83.175,83.175,82.725,82.745,30038.0
2024-02-15,83.195,83.435,83.175,83.31,43012.0
2024-02-16,83.415,83.555,83.36,83.37,66219.0
2024-02-19,82.99,82.99,82.795,82.865,19477.0
2024-02-20,82.99,83.05,82.67,82.69,21731.0
2024-02-21,82.375,82.375,81.93,82.005,7503.0
2024-02-22,83.095,83.095,82.57,82.91,14631.0
2024-02-23,84.33,84.33,83.71,83.77,26152.0
2024-02-26,83.825,83.925,83.75,83.795,53910.0
2024-02-27,83.915,84.08,83.855,83.865,16189.0
2024-02-28,84.155,84.4,84.01,84.32,52300.0
2024-02-29,84.255,84.4,84.08,84.175,15260.0
2024-03-01,84.645,84.845,84.605,84.77,9344.0
2024-03-04,85.09,85.255,85.05,85.255,10904.0
2024-03-05,85.375,85.375,85.08,85.18,16519.0
2024-03-06,84.76,84.76,84.46,84.525,11624.0
2024-03-07,84.505,84.505,83.815,83.855,14679.0
2024-03-08,84.605,84.605,84.36,84.45,17990.0
2024-03-11,83.835,84.0,83.77,83.825,23749.0
2024-03-12,84.12,84.155,83.96,84.1,12254.0
2024-03-13,84.645,84.995,84.605,84.74,11107.0
2024-03-14,84.655,84.72,84.46,84.72,13526.0
2024-03-15,84.73,84.945,84.41,84.81,21074.0
2024-03-18,84.515,84.655,84.39,84.655,19759.0
2024-03-19,84.82,85.1,84.67,85.1,6601.0
2024-03-20,85.42,85.605,85.335,85.575,15229.0
2024-03-21,85.705,85.975,85.54,85.735,11606.0
2024-03-22,86.14,86.765,86.13,86.695,16846.0
2024-03-25,86.735,86.82,86.345,86.59,25648.0
2024-03-26,86.365,86.365,86.12,86.335,8525.0
2024-03-27,86.335,86.655,86.27,86.46,8999.0
2024-03-28,86.675,86.93,86.47,86.685,18211.0
2024-04-02,86.925,87.02,86.56,86.56,47797.0
2024-04-03,85.975,85.975,85.685,85.77,15286.0
2024-04-04,85.545,85.735,85.44,85.51,14010.0
2024-04-05,84.3,84.375,84.045,84.23,20894.0
2024-04-08,85.04,85.225,84.855,84.915,13217.0
2024-04-09,84.875,84.875,84.68,84.72,10884.0
2024-04-10,84.61,84.72,84.53,84.6,18164.0
2024-04-11,84.815,85.12,84.815,84.98,19082.0
2024-04-12,85.245,85.54,85.245,85.48,14545.0
2024-04-15,85.225,85.225,84.895,84.915,34837.0
2024-04-16,84.515,84.62,84.28,84.32,17582.0
2024-04-17,84.62,84.65,84.15,84.15,12176.0
2024-04-18,83.78,83.975,83.665,83.975,10622.0
2024-04-19,83.625,83.625,82.825,83.275,18152.0
2024-04-22,83.195,83.195,82.775,83.175,16332.0
2024-04-23,83.215,83.34,83.09,83.255,14224.0
2024-04-24,83.995,84.2,83.73,83.935,31387.0
2024-04-26,83.78,83.78,83.44,83.49,19166.0
2024-04-29,83.75,83.955,83.51,83.655,10291.0
2024-04-30,83.73,84.035,83.585,84.035,22919.0
2024-05-01,83.45,83.685,83.43,83.45,18769.0
2024-05-02,83.11,83.225,82.95,82.95,24784.0
2024-05-03,83.34,83.34,83.09,83.09,14979.0
2024-05-06,83.635,83.685,83.43,83.44,38147.0
2024-05-07,84.005,84.515,83.925,84.485,15498.0
2024-05-08,84.61,84.905,84.61,84.795,11608.0
2024-05-09,84.785,84.855,84.62,84.62,5922.0
2024-05-10,84.765,84.875,84.69,84.7,8644.0
2024-05-13,84.835,85.165,84.805,85.145,21587.0
2024-05-14,84.98,85.03,84.905,85.0,8148.0
2024-05-15,85.11,85.235,84.895,84.96,10105.0
2024-05-16,85.275,85.725,85.205,85.645,18678.0
2024-05-17,85.37,85.565,85.205,85.4,12225.0
2024-05-20,85.36,85.44,85.245,85.245,16162.0
2024-05-21,85.54,85.88,85.54,85.685,13319.0
2024-05-22,85.88,85.88,85.585,85.715,9255.0
2024-05-23,86.22,86.61,86.22,86.6,13000.0
2024-05-24,85.86,86.065,85.75,85.91,15823.0
2024-05-27,86.095,86.095,85.83,85.975,33623.0
2024-05-28,85.93,85.93,85.685,85.685,8640.0
2024-05-29,85.81,85.91,85.49,85.49,10469.0
2024-05-30,85.255,85.335,85.135,85.335,23134.0
2024-05-31,84.93,84.93,84.67,84.735,14812.0
2024-06-03,85.255,85.645,85.255,85.575,14538.0
2024-06-04,85.145,85.325,84.96,85.305,19946.0
2024-06-05,85.8,85.92,85.655,85.77,12836.0
2024-06-06,86.63,86.73,86.365,86.55,7586.0
2024-06-07,86.65,86.72,86.515,86.55,10567.0
2024-06-11,87.06,87.36,87.06,87.285,20923.0
2024-06-12,87.325,87.37,87.1,87.215,12835.0
2024-06-13,87.55,87.79,87.52,87.715,17947.0
2024-06-14,87.645,87.91,87.635,87.88,12367.0
2024-06-17,87.92,88.045,87.77,87.97,15281.0
2024-06-18,88.36,88.58,88.26,88.31,12117.0
2024-06-19,88.18,88.18,87.93,87.94,8517.0
2024-06-20,87.91,88.23,87.88,88.145,19329.0
2024-06-21,87.95,87.95,87.735,87.83,9860.0
2024-06-24,87.83,87.975,87.735,87.96,27558.0
2024-06-25,87.625,87.695,87.47,87.665,19167.0
2024-06-26,87.975,88.24,87.715,87.77,19901.0
2024-06-27,87.84,87.89,87.665,87.725,8385.0
2024-06-28,88.21,88.78,88.21,88.66,27171.0
2024-07-01,87.74,88.095,87.74,88.075,12549.0
2024-07-02,88.045,88.215,87.93,88.125,10807.0
2024-07-03,88.44,88.44,88.265,88.3,10551.0
2024-07-04,88.44,88.44,88.245,88.275,13523.0
2024-07-05,88.36,88.36,88.145,88.215,13188.0
2024-07-08,88.47,88.52,88.36,88.36,11209.0
2024-07-09,88.785,89.03,88.775,88.96,65885.0
2024-07-10,88.82,88.9,88.715,88.715,8267.0
2024-07-11,89.4,89.54,89.335,89.335,13347.0
2024-07-12,88.665,88.92,88.585,88.585,40279.0
2024-07-15,89.255,89.355,89.195,89.335,10873.0
2024-07-16,89.46,89.855,89.46,89.705,12408.0
2024-07-17,90.255,90.285,89.865,89.865,32792.0
2024-07-18,89.275,89.845,88.96,88.96,24959.0
2024-07-19,88.715,88.85,88.645,88.685,10351.0
2024-07-22,88.45,88.765,88.33,88.755,14189.0
2024-07-23,89.58,89.845,89.58,89.785,7167.0
2024-07-24,89.725,89.94,89.645,89.825,9154.0
2024-07-25,88.765,89.125,88.615,88.765,16958.0
2024-07-26,88.575,88.635,88.46,88.46,11576.0
2024-07-29,89.36,89.645,89.36,89.6,12277.0
2024-07-30,89.05,89.155,88.91,89.155,10142.0
2024-07-31,89.215,90.53,89.09,90.435,9978.0
2024-08-01,90.845,91.1,90.65,90.945,24588.0
2024-08-02,89.205,89.225,88.32,88.41,35140.0
2024-08-05,86.975,86.975,85.25,85.25,43598.0
2024-08-06,85.975,86.77,85.475,86.2,20745.0
2024-08-07,85.375,86.25,85.27,85.945,46822.0
2024-08-08,84.975,85.305,84.795,84.895,11120.0
2024-08-09,86.29,86.395,85.915,86.11,11383.0
2024-08-12,86.995,86.995,86.69,86.8,14570.0
2024-08-13,86.78,86.945,86.69,86.9,19376.0
2024-08-14,87.475,87.9,87.475,87.645,12435.0
2024-08-15,88.37,89.125,88.37,88.44,15182.0
2024-08-16,89.805,89.825,89.61,89.725,9284.0
2024-08-19,89.43,89.44,89.08,89.08,15721.0
2024-08-20,89.45,89.645,89.355,89.62,10978.0
2024-08-21,89.145,89.39,89.09,89.39,26856.0
2024-08-22,89.675,89.785,89.54,89.6,22397.0
2024-08-23,89.57,89.63,89.45,89.58,10984.0
2024-08-26,89.315,89.45,89.175,89.45,16725.0
2024-08-27,89.145,89.245,89.01,89.06,16532.0
2024-08-28,89.105,89.245,88.86,89.155,10665.0
2024-08-29,88.3,88.44,88.165,88.255,21475.0
2024-08-30,88.815,88.87,88.555,88.675,11483.0
2024-09-02,89.48,89.635,89.44,89.48,13199.0
2024-09-03,89.325,89.97,89.265,89.895,20897.0
2024-09-04,88.47,88.555,88.155,88.225,37397.0
2024-09-05,88.265,88.39,88.055,88.215,8060.0
2024-09-06,87.89,88.0,87.555,87.83,9638.0
2024-09-09,87.185,87.715,87.175,87.655,14239.0
2024-09-10,88.275,88.46,87.96,87.96,8350.0
2024-09-11,88.665,88.705,88.175,88.175,14578.0
2024-09-12,89.215,89.43,89.215,89.39,9054.0
2024-09-13,89.55,89.635,89.39,89.56,8479.0
2024-09-16,89.97,90.13,89.845,89.845,11321.0
2024-09-17,89.635,89.665,89.36,89.61,11517.0
2024-09-18,89.51,89.54,89.295,89.41,32291.0
2024-09-19,89.56,89.745,89.5,89.53,13434.0
2024-09-20,89.895,90.11,89.765,89.855,15660.0
2024-09-23,89.845,90.06,89.725,89.745,5411.0
2024-09-24,89.53,89.56,89.105,89.48,21047.0
2024-09-25,89.05,89.125,88.91,89.09,6881.0
2024-09-26,89.95,90.14,89.94,90.14,11764.0
2024-09-27,89.785,89.98,89.655,89.885,6169.0
2024-09-30,89.175,89.375,88.82,88.9,12122.0
2024-10-01,89.115,89.4,89.03,89.095,30324.0
2024-10-02,88.605,88.685,88.2,88.535,14820.0
2024-10-03,88.695,88.89,88.605,88.605,7091.0
2024-10-04,88.765,89.03,88.705,88.89,7656.0
2024-10-07,89.985,90.2,89.895,89.935,14283.0
2024-10-08,89.935,90.18,89.725,90.03,12926.0
2024-10-09,90.72,90.965,90.72,90.72,9795.0
2024-10-10,91.645,91.88,91.41,91.41,6803.0
2024-10-11,91.43,91.52,91.215,91.215,11814.0
2024-10-14,91.89,92.0,91.635,91.685,6189.0
2024-10-15,92.56,92.985,92.56,92.985,8885.0
2024-10-16,92.225,92.61,92.11,92.385,10765.0
2024-10-17,92.865,92.965,92.245,92.245,5975.0
2024-10-18,92.51,92.63,92.275,92.315,9532.0
2024-10-21,92.72,92.885,92.635,92.7,10121.0
2024-10-22,93.17,93.21,92.395,92.46,17146.0
2024-10-23,92.46,92.75,92.405,92.61,6301.0
2024-10-24,92.48,92.54,92.325,92.345,15343.0
2024-10-25,92.62,92.765,92.59,92.62,9275.0
2024-10-28,93.1,93.77,93.07,93.675,44642.0
2024-10-29,93.7,94.025,93.7,93.94,7884.0
2024-10-30,94.52,94.835,94.37,94.59,33270.0
2024-10-31,93.565,93.605,93.33,93.33,11502.0
2024-11-01,92.06,92.09,91.88,92.01,14887.0
2024-11-04,92.275,92.345,91.94,92.225,18008.0
2024-11-05,92.365,92.405,91.96,91.98,10516.0
2024-11-06,92.56,94.675,92.445,94.36,13007.0
2024-11-07,95.445,95.445,94.125,94.165,30241.0
2024-11-08,94.47,94.765,94.225,94.55,27534.0
2024-11-11,95.7,95.985,95.515,95.63,26726.0
2024-11-12,95.82,96.19,95.82,96.025,15619.0
2024-11-13,96.115,96.17,95.76,95.77,6727.0
2024-11-14,96.43,96.87,96.43,96.8,9926.0
2024-11-15,96.705,96.725,96.16,96.28,11826.0
2024-11-18,95.365,95.54,95.14,95.495,10784.0
2024-11-19,95.285,95.285,94.885,95.2,11823.0
2024-11-20,95.0,95.17,94.855,95.1,17173.0
2024-11-21,95.02,95.295,94.695,94.805,26054.0
2024-11-22,95.215,95.65,95.215,95.65,17491.0
2024-11-25,95.935,96.41,95.75,96.23,32694.0
2024-11-26,96.445,96.92,96.43,96.465,11914.0
2024-11-27,97.105,97.4,97.075,97.075,4256.0
2024-11-28,96.77,97.115,96.655,96.91,7236.0
2024-11-29,97.0,97.065,96.675,96.83,5660.0
2024-12-02,97.135,97.365,97.085,97.115,6641.0
2024-12-03,98.06,98.465,98.06,98.27,22910.0
2024-12-04,98.365,99.43,98.295,99.105,22961.0
2024-12-05,99.38,99.815,99.38,99.595,17047.0
2024-12-06,99.45,99.785,99.27,99.725,16103.0
2024-12-09,100.375,100.72,100.375,100.59,19794.0
2024-12-10,99.565,100.175,99.34,100.1,15595.0
2024-12-11,100.155,100.155,99.87,100.04,7071.0
2024-12-12,100.58,100.885,100.135,100.185,17254.0
2024-12-13,100.415,100.66,100.415,100.43,11220.0
2024-12-16,100.43,100.54,100.195,100.195,26262.0
2024-12-17,100.165,103.05,100.165,100.815,10197.0
2024-12-18,100.815,101.35,100.69,101.28,52327.0
2024-12-19,100.02,100.11,99.625,99.755,26907.0
2024-12-20,99.4,99.47,98.94,98.945,13612.0
2024-12-23,99.87,100.375,99.86,100.305,6292.0
2024-12-24,100.43,100.865,100.43,100.865,4058.0
2024-12-27,101.28,104.585,101.28,102.135,20757.0
2024-12-30,101.1,101.365,100.71,100.775,28492.0
2024-12-31,100.225,100.315,100.02,100.315,3434.0
2025-01-02,100.705,100.705,99.83,100.165,10656.0
2025-01-03,99.89,99.9,99.65,99.69,7055.0
2025-01-06,101.655,101.655,100.245,100.56,11085.0
2025-01-07,101.13,101.31,100.67,100.67,17812.0
2025-01-08,100.255,100.61,100.025,100.37,10362.0
2025-01-09,100.58,100.67,100.37,100.6,9464.0
2025-01-10,101.16,101.16,100.285,100.49,10186.0
2025-01-13,99.92,100.065,99.335,99.74,14892.0
2025-01-14,99.68,99.76,99.485,99.555,8544.0
2025-01-15,99.555,99.59,99.265,99.395,14496.0
2025-01-16,100.49,100.965,100.49,100.825,8959.0
2025-01-17,100.59,101.025,100.51,100.885,11122.0
2025-01-20,101.805,101.805,101.42,101.595,22415.0
2025-01-21,101.25,101.605,101.005,101.21,20824.0
2025-01-22,101.655,102.62,101.655,102.12,13657.0
2025-01-23,102.6,102.63,102.13,102.265,14772.0
2025-01-24,102.63,102.73,102.06,102.13,16819.0
2025-01-28,101.625,101.91,101.45,101.755,23863.0
2025-01-29,102.64,103.235,102.64,103.105,8980.0
2025-01-30,103.165,103.35,102.64,103.215,15537.0
2025-01-31,103.65,104.095,103.49,103.49,28043.0
2025-02-03,102.225,103.43,101.665,102.375,29432.0
2025-02-04,102.59,102.79,102.445,102.535,11977.0
2025-02-05,102.18,102.215,101.97,102.08,12507.0
2025-02-06,102.585,102.985,102.255,102.76,13500.0
2025-02-07,102.81,102.93,102.7,102.84,13416.0
2025-02-10,102.14,102.66,102.03,102.345,11531.0
2025-02-11,102.66,102.66,102.445,102.445,11646.0
2025-02-12,102.475,102.505,102.16,102.305,7808.0
2025-02-13,102.495,102.89,102.495,102.565,8628.0
2025-02-14,102.985,103.205,102.985,103.135,23993.0
2025-02-17,102.69,102.88,102.345,102.345,30921.0
2025-02-18,102.83,103.145,102.69,102.71,13125.0
2025-02-19,102.88,103.085,102.7,102.7,8667.0
2025-02-20,102.985,102.985,102.345,102.345,11230.0
2025-02-21,101.84,101.92,101.655,101.655,11846.0
2025-02-24,101.035,101.31,100.885,101.19,14797.0
2025-02-25,100.67,100.865,100.6,100.62,42695.0
2025-02-26,100.62,100.845,100.39,100.805,17467.0
2025-02-27,101.075,101.34,100.975,101.25,14445.0
2025-02-28,100.725,100.755,100.37,100.53,13206.0
2025-03-03,101.565,102.345,101.565,102.04,14710.0
2025-03-04,100.975,101.32,100.735,101.23,15693.0
2025-03-05,99.78,100.155,99.565,100.025,25374.0
2025-03-06,99.445,99.525,99.16,99.495,34495.0
2025-03-07,97.915,98.555,97.915,98.545,19045.0
2025-03-10,98.21,98.435,97.965,98.38,13351.0
2025-03-11,96.295,96.64,95.425,96.445,36656.0
2025-03-12,95.465,95.82,95.41,95.655,22589.0
2025-03-13,95.615,95.92,95.28,95.28,12726.0
2025-03-14,95.24,95.565,95.14,95.28,21203.0
2025-03-17,95.735,95.8,95.545,95.605,17862.0
2025-03-18,95.94,96.245,95.735,95.735,14236.0
2025-03-19,95.735,95.82,95.36,95.525,8914.0
2025-03-20,96.535,97.215,96.535,96.935,21369.0
2025-03-21,96.965,97.185,96.78,96.84,9050.0
2025-03-24,97.61,97.945,97.58,97.765,9772.0
2025-03-25,98.495,98.595,98.2,98.2,26306.0
2025-03-26,98.585,98.93,98.455,98.465,23738.0
2025-03-27,97.3,97.43,97.175,97.34,20223.0
2025-03-28,97.245,97.275,96.965,97.155,13989.0
2025-03-31,95.21,95.24,94.6,94.785,24549.0
2025-04-01,95.85,96.06,95.395,95.675,14608.0
2025-04-02,95.88,96.21,95.485,95.505,20567.0
2025-04-03,93.93,94.445,93.33,94.28,22062.0
2025-04-04,91.755,92.635,91.645,92.39,23118.0
2025-04-07,88.125,89.28,86.755,88.045,82389.0
2025-04-08,91.3,92.03,90.68,90.795,38389.0
2025-04-09,89.57,89.57,87.825,88.52,24717.0
2025-04-10,95.585,96.0,93.655,93.885,34144.0
2025-04-11,90.805,92.685,90.06,92.685,10597.0
2025-04-14,92.31,92.935,92.31,92.735,28879.0
2025-04-15,92.08,92.15,91.495,91.665,7590.0
2025-04-16,91.48,91.515,90.575,90.795,10120.0
2025-04-17,90.07,91.15,89.995,91.05,30012.0
2025-04-22,88.34,89.35,87.975,88.055,46560.0
2025-04-23,91.775,91.835,91.06,91.1,33378.0
2025-04-24,92.07,92.29,91.755,91.895,15199.0
2025-04-28,93.735,93.845,93.3,93.435,8310.0
2025-04-29,93.745,94.11,93.555,93.865,16010.0
2025-04-30,94.475,94.645,93.94,94.08,39281.0
2025-05-01,95.3,95.775,95.22,95.675,21837.0
2025-05-02,95.18,95.755,95.01,95.425,10193.0
2025-05-05,95.575,95.795,94.91,94.97,13673.0
2025-05-06,95.28,95.515,95.11,95.24,10193.0
2025-05-07,94.9,95.03,94.675,94.86,12459.0
2025-05-08,95.435,96.06,95.2,95.84,12006.0
2025-05-09,96.315,96.715,96.14,96.485,6894.0
2025-05-12,97.01,97.25,96.95,97.02,46525.0
2025-05-13,99.195,99.315,98.325,98.585,11163.0
2025-05-14,98.565,98.605,98.2,98.535,12607.0
2025-05-15,99.06,99.205,98.79,98.96,40797.0
2025-05-16,100.06,100.155,99.525,99.525,12887.0
2025-05-19,100.06,100.12,99.585,99.8,12431.0
2025-05-20,100.165,100.65,100.04,100.355,22585.0
2025-05-21,100.405,100.555,99.8,99.8,15384.0
2025-05-22,99.09,99.275,98.79,98.93,20979.0
2025-05-23,99.345,99.515,98.99,98.99,13858.0
2025-05-26,98.305,98.365,97.93,98.04,23102.0
2025-05-27,98.7,99.04,98.585,98.645,24627.0
2025-05-28,100.13,100.405,100.01,100.12,10724.0
2025-05-29,101.255,101.63,101.06,101.295,9998.0
2025-05-30,99.79,100.225,99.69,100.09,8914.0
2025-06-02,99.78,99.78,99.225,99.225,11722.0
2025-06-03,99.525,100.09,99.505,100.0,28540.0
2025-06-04,100.515,100.78,100.345,100.67,13009.0
2025-06-05,100.535,100.535,100.175,100.355,9303.0
2025-06-06,99.89,100.315,99.74,100.185,13465.0
2025-06-10,100.525,101.115,100.455,100.74,12838.0
2025-06-11,100.88,101.06,100.69,100.69,16597.0
2025-06-12,100.75,101.01,100.7,100.79,10891.0
2025-06-13,100.475,100.62,99.8,100.245,30896.0
2025-06-16,100.285,100.71,100.245,100.385,14359.0
2025-06-17,100.455,100.555,100.13,100.225,16039.0
2025-06-18,100.265,100.455,100.03,100.215,18553.0
2025-06-19,100.04,100.255,99.69,100.12,23760.0
2025-06-20,99.94,100.175,99.94,100.1,21118.0
2025-06-23,100.145,100.76,99.95,100.605,17561.0
2025-06-24,101.345,101.63,101.295,101.485,24020.0
2025-06-25,101.92,102.175,101.8,101.96,43446.0
2025-06-26,101.71,101.92,101.535,101.92,29541.0
2025-06-27,101.98,102.305,101.98,102.205,9825.0
2025-06-30,103.01,103.295,102.93,102.98,19050.0
2025-07-01,102.785,103.105,102.515,102.605,13408.0
2025-07-02,102.605,102.805,102.405,102.765,12447.0
2025-07-03,102.805,103.21,102.805,103.055,14220.0
2025-07-04,103.38,103.7,103.3,103.3,10272.0
2025-07-07,103.7,104.25,103.6,104.01,10076.0
2025-07-08,103.89,103.89,103.26,103.51,11778.0
2025-07-09,103.87,103.87,103.2,103.31,6911.0
2025-07-10,104.12,104.12,103.49,103.49,11189.0
2025-07-11,103.5,103.52,103.005,103.11,9381.0
2025-07-14,102.705,102.805,102.395,102.655,12775.0
2025-07-15,103.5,103.95,103.46,103.75,10006.0
2025-07-16,103.47,103.47,103.19,103.2,7311.0
2025-07-17,103.79,104.51,103.77,104.51,8482.0
2025-07-18,105.13,105.13,104.75,104.89,16287.0
2025-07-21,104.63,104.75,104.53,104.61,11542.0
2025-07-22,104.72,104.82,104.4,104.55,10888.0
2025-07-23,104.56,104.65,104.35,104.54,7933.0
2025-07-24,104.7,104.93,104.45,104.55,11617.0
2025-07-25,104.81,105.29,104.81,105.04,12682.0
2025-07-28,105.62,105.945,105.6,105.895,15599.0
2025-07-29,105.925,106.025,105.795,105.825,10341.0
2025-07-30,105.775,105.955,105.55,105.72,35145.0
2025-07-31,106.945,107.495,106.945,107.095,9319.0
2025-08-01,106.145,106.195,105.855,105.895,12472.0
2025-08-04,104.15,104.37,104.05,104.21,36474.0
2025-08-05,105.67,106.075,105.66,105.945,8384.0
2025-08-06,105.19,105.52,105.02,105.46,11122.0
2025-08-07,105.895,105.995,105.69,105.775,15872.0
2025-08-08,105.815,106.125,105.725,105.775,15420.0
2025-08-11,106.345,106.695,106.345,106.475,9343.0
2025-08-12,106.345,106.695,106.265,106.525,7601.0
2025-08-13,107.165,107.365,106.965,107.095,17644.0
2025-08-14,107.365,107.365,106.855,107.005,29023.0
2025-08-15,108.035,108.54,108.035,108.39,18788.0
2025-08-18,108.125,108.175,107.895,107.955,25757.0
2025-08-19,108.265,108.265,108.045,108.225,13076.0
2025-08-20,108.165,108.34,107.935,108.075,10451.0
2025-08-21,108.315,108.63,108.135,108.35,15788.0
2025-08-22,108.195,108.195,107.895,107.985,14699.0
2025-08-25,108.75,108.84,108.36,108.42,26438.0
2025-08-26,108.215,108.245,107.595,107.985,17940.0
2025-08-27,108.245,108.39,108.045,108.265,15900.0
2025-08-28,107.775,108.105,107.635,107.955,14301.0
2025-08-29,108.155,108.155,107.795,107.795,11299.0
2025-09-01,107.385,107.485,106.925,106.925,12003.0
2025-09-02,106.955,107.275,106.935,107.035,17233.0
2025-09-03,106.895,106.945,106.595,106.675,22612.0
2025-09-04,106.805,107.435,106.805,107.425,12534.0
2025-09-05,108.315,108.45,108.205,108.36,14201.0
2025-09-08,107.985,108.075,107.595,107.615,11320.0
2025-09-09,107.615,107.655,107.295,107.295,14316.0
2025-09-10,107.965,108.175,107.795,107.815,16265.0
2025-09-11,107.595,107.775,107.505,107.585,14719.0
2025-09-12,107.715,107.825,107.555,107.735,7638.0
2025-09-15,107.815,107.965,107.645,107.795,8867.0
2025-09-16,108.095,108.4,107.985,108.305,13678.0
2025-09-17,107.855,107.985,107.655,107.865,9925.0
2025-09-18,108.4,109.04,108.39,108.84,10329.0
2025-09-19,109.41,109.59,109.25,109.49,64485.0
2025-09-22,109.72,110.16,109.72,109.86,9346.0
2025-09-23,110.33,110.73,110.27,110.58,12191.0
2025-09-24,109.83,109.9,109.33,109.36,13707.0
2025-09-25,109.54,109.69,109.38,109.41,5569.0
2025-09-26,109.58,109.67,109.3,109.57,12661.0
2025-09-29,109.91,110.11,109.81,109.81,10404.0
2025-09-30,109.79,109.96,109.37,109.53,21884.0
2025-10-01,109.62,109.63,109.35,109.44,14363.0
2025-10-02,110.22,110.67,110.22,110.49,7254.0
2025-10-03,110.77,111.28,110.77,111.08,11162.0
2025-10-06,111.55,111.6,111.0,111.15,27002.0
2025-10-07,110.97,111.11,110.8,111.0,12448.0
2025-10-08,111.0,111.42,110.9,111.28,10189.0
2025-10-09,111.69,111.73,111.19,111.19,14884.0
2025-10-10,111.85,111.87,111.42,111.42,21029.0
2025-10-13,110.73,110.92,110.52,110.52,16391.0
2025-10-14,110.9,111.48,110.88,111.16,17364.0
2025-10-15,111.34,111.41,111.11,111.22,17166.0
2025-10-16,111.57,112.08,111.5,111.87,11420.0
2025-10-17,111.4,111.67,111.2,111.29,18264.0
2025-10-20,111.95,112.32,111.73,112.19,15212.0
2025-10-21,112.92,113.18,112.9,112.93,6974.0
2025-10-22,113.0,113.23,112.93,113.21,47867.0
2025-10-23,112.6,112.8,112.3,112.53,28163.0
2025-10-24,112.76,113.125,112.7,113.07,11020.0
2025-10-27,113.82,114.13,113.82,114.11,12666.0
2025-10-28,114.15,114.35,114.0,114.0,12408.0
2025-10-29,114.18,114.18,113.585,113.88,33448.0
2025-10-30,114.0,114.28,113.61,113.61,19884.0
2025-10-31,114.13,114.28,113.96,114.19,13559.0
2025-11-03,113.84,114.21,113.84,113.9,21449.0
2025-11-04,113.9,114.15,113.53,113.58,20244.0
2025-11-05,113.53,113.55,112.78,113.08,16274.0
2025-11-06,113.88,113.88,113.37,113.5,10800.0
2025-11-07,113.2,113.22,112.76,112.86,11294.0
2025-11-10,113.0,113.46,112.82,112.92,19672.0
2025-11-11,113.51,113.97,113.51,113.86,10252.0
2025-11-12,113.77,114.59,113.77,114.39,12485.0
2025-11-13,114.48,114.48,113.67,113.97,116641.0
2025-11-14,113.05,113.05,112.3,112.39,19487.0
2025-11-17,112.44,112.9,111.96,112.78,24773.0
2025-11-18,111.85,112.02,111.15,111.29,23848.0
2025-11-19,110.5,110.88,110.13,110.54,40365.0
2025-11-20,111.92,112.9,111.92,112.48,18018.0
2025-11-21,110.21,110.46,109.71,110.2,16819.0
2025-11-24,111.37,111.68,111.3,111.38,41787.0
2025-11-25,112.39,112.99,112.28,112.49,17181.0
2025-11-26,113.28,113.87,113.25,113.26,14428.0