Date,Open,High,Low,Close,Volume
2020-10-12,40.059851579286125,40.059851579286125,40.059851579286125,40.059851579286125,0.0
2020-10-13,40.495220628693446,40.495220628693446,40.495220628693446,40.495220628693446,0.0
2020-10-14,40.548573627668674,40.548573627668674,40.548573627668674,40.548573627668674,100.0
2020-10-15,40.54857733874723,40.708817336891,40.54857733874723,40.62869580965723,173.0
2020-10-16,40.500506124748455,40.61267321126663,40.500506124748455,40.508519805970536,1021.0
2020-10-19,40.62068584900491,40.9091172391131,40.62068584900491,40.86104432198713,2123.0
2020-10-20,40.74887756295984,40.82899603581755,40.50050540698284,40.50050540698284,1370.0
2020-10-21,40.62068682604466,40.62068682604466,40.4604468214277,40.58062758897139,929.0
2020-10-22,40.18002574536563,40.29219282231988,39.93966423037949,40.29219282231988,2027.0
2020-10-23,40.316224894853335,40.63670485457951,40.308214271205706,40.60465624734222,1916.0
2020-10-26,40.837007100651775,40.837007100651775,40.30020358665952,40.30020358665952,2542.0
2020-10-27,40.38031797385553,40.38031797385553,39.498999703028765,39.6352047416764,18586.0
2020-10-28,39.41889202681293,39.77943127907359,39.41889202681293,39.70732342862146,4693.0
2020-10-29,39.57912179262468,39.57912179262468,38.858043474688834,38.99424545900831,72517.0
2020-10-30,39.11443899723188,39.13847393025387,38.85805619058344,38.88209112360544,2946.0
2020-11-02,38.94618007074546,38.99424992656645,38.57763024660835,38.85804792664235,14529.0
2020-11-03,39.24261967878603,39.73936084890848,39.24261967878603,39.691290995998,1779.0
2020-11-04,39.58713929730919,39.731354985966505,39.15449223133728,39.57111499231131,2938.0
2020-11-05,40.0278028925972,40.17201860252949,39.84352794242241,40.13195936228699,2707.0
2020-11-06,40.54858110604575,40.62068895909368,40.38033046770861,40.48448387830359,1881.0
2020-11-09,40.83700822189281,41.26965223833907,40.82899454110611,41.2055580736641,18968.0
2020-11-10,42.05483141389592,42.5435590112277,41.42188505731474,41.42188505731474,18688.0
2020-11-11,41.99874016561358,42.72783228102176,41.88657308826576,42.72783228102176,6445.0
2020-11-12,42.367289282472925,42.383313585853024,41.934642260180375,41.99873641737741,4795.0
2020-11-13,41.87855935815925,42.04680996170293,41.838500127266464,41.926632269024616,3492.0
2020-11-16,42.46343693679657,42.46343693679657,42.415364021119885,42.45542631234565,223.0
2020-11-17,42.67976447593547,42.71181308939254,42.399343692672105,42.399343692672105,15664.0
2020-11-18,42.543556353855074,42.71181003430786,42.543556353855074,42.7037963533548,5106.0
2020-11-19,42.7037836818496,42.74384290575681,42.54354372989792,42.74384290575681,12313.0
2020-11-20,42.86403430654573,43.00023631300783,42.81596139209366,42.8800586113631,7995.0
2020-11-23,42.95216811014881,43.04831088643443,42.94415442926949,42.9842167210186,3958.0
2020-11-24,43.15246460290287,43.30469091038055,43.07234308081706,43.30469091038055,3204.0
2020-11-25,43.505,43.675,43.495,43.505,34412.0
2020-11-26,43.52,43.52,43.21,43.21,5746.0
2020-11-27,43.68,43.68,42.945,43.065,3480.0
2020-11-30,43.24,43.265,42.685,42.71,1822.0
2020-12-01,42.645,43.12,42.545,43.0,27446.0
2020-12-02,43.215,43.215,42.785,42.905,3030.0
2020-12-03,43.105,43.105,42.91,43.01,3729.0
2020-12-04,42.97,43.12,42.97,43.065,4537.0
2020-12-07,43.265,43.425,43.065,43.145,17092.0
2020-12-08,43.25,43.375,43.145,43.36,2655.0
2020-12-09,43.555,43.715,43.53,43.61,2096.0
2020-12-10,43.555,43.555,43.255,43.36,7082.0
2020-12-11,43.105,43.13,42.89,43.015,21788.0
2020-12-14,43.01,43.705,43.01,43.705,2980.0
2020-12-15,43.15,43.15,42.93,43.01,1367.0
2020-12-16,43.255,43.475,43.255,43.345,2501.0
2020-12-17,43.665,43.735,43.475,43.625,1218.0
2020-12-18,43.775,43.775,43.24,43.24,32732.0
2020-12-21,43.16,43.16,42.945,43.025,1554.0
2020-12-22,43.13,43.13,42.67,42.67,3351.0
2020-12-23,43.04,43.13,42.96,42.97,3205.0
2020-12-24,43.36,43.375,43.215,43.215,2233.0
2020-12-29,43.52,43.56,43.305,43.36,3572.0
2020-12-30,43.345,43.37,43.04,43.36,5553.0
2020-12-31,43.235,43.235,42.88,42.95,2315.0
2021-01-04,43.495,43.495,42.99,43.36,2469.0
2021-01-05,43.69,43.69,43.115,43.175,4621.0
2021-01-06,43.195,43.195,42.715,42.77,9195.0
2021-01-07,43.115,43.295,43.085,43.235,1611.0
2021-01-08,43.4,43.4,43.23,43.28,3921.0
2021-01-11,43.405,43.405,42.97,43.005,21599.0
2021-01-12,43.05,43.115,42.955,42.955,2809.0
2021-01-13,42.78,42.885,42.705,42.715,1440.0
2021-01-14,42.905,43.125,42.835,43.125,1386.0
2021-01-15,43.175,43.295,43.075,43.175,1738.0
2021-01-18,43.07,43.085,42.81,42.865,8774.0
2021-01-19,43.07,43.43,43.07,43.415,5329.0
2021-01-20,43.52,43.64,43.52,43.64,6228.0
2021-01-21,43.68,44.325,43.68,43.875,22833.0
2021-01-22,43.97,43.98,43.795,43.8,5302.0
2021-01-25,43.915,44.01,43.88,43.915,8849.0
2021-01-27,44.55,44.585,43.715,43.72,3982.0
2021-01-28,43.205,43.205,42.57,42.9,5745.0
2021-01-29,43.425,43.43,42.705,42.745,9496.0
2021-02-01,42.585,43.11,42.155,42.875,2618.0
2021-02-02,43.36,43.625,43.36,43.625,768.0
2021-02-03,44.505,44.585,44.09,44.155,2445.0
2021-02-04,44.165,44.165,43.735,43.77,1847.0
2021-02-05,44.17,44.3,44.11,44.285,8062.0
2021-02-08,44.35,44.605,44.35,44.59,2833.0
2021-02-09,44.445,44.545,44.165,44.22,3472.0
2021-02-10,44.27,44.34,44.165,44.255,1604.0
2021-02-11,44.325,44.325,44.165,44.275,5720.0
2021-02-12,44.23,44.285,44.025,44.025,3888.0
2021-02-15,44.26,44.52,44.17,44.485,4702.0
2021-02-16,44.63,44.695,44.495,44.65,16081.0
2021-02-17,44.71,44.71,44.335,44.42,3553.0
2021-02-18,44.745,44.745,44.445,44.445,1924.0
2021-02-19,44.35,44.4,43.76,43.905,5103.0
2021-02-22,43.92,44.045,43.73,43.86,2399.0
2021-02-23,44.275,44.275,43.59,43.875,3231.0
2021-02-24,44.325,44.325,43.6,43.615,11711.0
2021-02-25,44.005,44.125,43.865,43.965,2503.0
2021-02-26,43.34,43.34,42.77,43.035,8352.0
2021-03-01,44.325,44.325,43.165,43.625,8534.0
2021-03-02,44.09,44.09,43.625,43.625,4929.0
2021-03-03,43.55,43.84,43.55,43.84,1239.0
2021-03-04,44.155,44.155,43.35,43.545,9535.0
2021-03-05,43.38,43.38,42.93,43.165,4641.0
2021-03-08,44.405,44.525,43.295,43.325,3509.0
2021-03-09,43.52,44.13,43.44,43.55,3518.0
2021-03-10,44.485,44.485,43.52,43.52,4056.0
2021-03-11,43.775,43.775,43.035,43.325,7941.0
2021-03-12,43.77,43.94,43.715,43.72,6358.0
2021-03-15,43.92,43.92,43.545,43.69,13873.0
2021-03-16,43.94,44.455,43.92,44.43,4494.0
2021-03-17,44.525,44.9,43.965,44.035,6362.0
2021-03-18,44.445,44.445,43.84,43.84,11160.0
2021-03-19,43.655,43.775,43.51,43.73,2942.0
2021-03-22,44.195,44.3,43.52,43.94,1903.0
2021-03-23,43.945,44.085,43.9,43.92,3723.0
2021-03-24,44.325,44.325,44.01,44.13,11846.0
2021-03-25,44.065,44.205,44.065,44.1,1390.0
2021-03-26,44.34,44.46,44.325,44.375,11964.0
2021-03-29,44.71,44.71,44.13,44.26,6035.0
2021-03-30,44.565,44.565,43.9,43.9,6916.0
2021-03-31,44.69,44.69,44.205,44.315,5002.0
2021-04-01,44.8,44.8,44.355,44.59,7192.0
2021-04-06,45.615,45.615,44.885,45.03,12985.0
2021-04-07,44.965,45.355,44.965,45.285,2135.0
2021-04-08,45.7,45.77,45.615,45.73,5055.0
2021-04-09,46.075,46.075,45.585,45.805,79557.0
2021-04-12,46.405,46.405,45.6,45.705,21016.0
2021-04-13,46.35,46.35,45.7,45.7,7077.0
2021-04-14,46.01,46.185,45.925,46.17,75559.0
2021-04-15,46.635,46.635,45.845,46.27,4149.0
2021-04-16,46.43,46.43,46.16,46.21,5777.0
2021-04-19,47.1,47.1,46.44,46.47,9892.0
2021-04-20,46.88,46.88,46.065,46.065,5333.0
2021-04-21,46.115,46.115,45.42,45.86,8400.0
2021-04-22,46.635,46.635,45.975,46.31,6646.0
2021-04-23,46.43,46.43,46.27,46.4,4956.0
2021-04-26,46.43,46.43,46.3,46.34,7193.0
2021-04-27,46.43,46.43,45.985,46.105,21999.0
2021-04-28,46.43,46.43,46.105,46.315,6945.0
2021-04-29,47.13,47.13,46.4,46.515,54737.0
2021-04-30,47.035,47.05,46.095,46.105,4531.0
2021-05-03,46.945,46.945,46.27,46.34,66458.0
2021-05-04,46.8,46.8,46.235,46.4,5617.0
2021-05-05,46.44,47.245,46.35,46.555,3355.0
2021-05-06,46.635,46.725,46.105,46.105,5857.0
2021-05-07,46.43,46.455,46.115,46.36,2520.0
2021-05-10,46.445,46.865,46.43,46.82,16311.0
2021-05-11,47.04,47.04,46.3,46.4,10735.0
2021-05-12,46.765,46.765,45.82,46.01,9721.0
2021-05-13,46.01,46.505,45.755,45.755,22165.0
2021-05-14,46.12,46.275,46.025,46.025,36832.0
2021-05-17,46.8,46.8,46.05,46.16,5566.0
2021-05-18,46.23,47.05,46.22,46.335,3843.0
2021-05-19,46.335,46.43,45.405,45.42,15502.0
2021-05-20,46.14,46.205,45.64,46.145,54460.0
2021-05-21,46.44,47.17,46.18,46.295,154311.0
2021-05-24,46.35,46.52,46.23,46.48,10916.0
2021-05-25,46.57,46.91,46.57,46.91,9464.0
2021-05-26,46.91,47.165,46.91,47.02,13729.0
2021-05-27,47.565,47.565,46.8,47.01,1915.0
2021-05-28,47.875,47.875,47.14,47.4,3368.0
2021-05-31,48.85,48.85,47.285,47.35,14501.0
2021-06-01,47.855,47.855,46.995,47.205,23526.0
2021-06-02,47.875,47.895,47.195,47.49,6736.0
2021-06-03,47.58,47.88,47.5,47.765,5815.0
2021-06-04,47.775,48.05,47.695,48.05,11572.0
2021-06-07,48.14,48.14,47.815,47.94,4210.0
2021-06-08,47.98,48.68,47.88,48.005,3978.0
2021-06-09,48.095,48.55,47.865,47.88,10869.0
2021-06-10,48.06,48.2,47.895,48.095,7379.0
2021-06-11,48.55,48.575,47.98,48.265,8501.0
2021-06-15,51.725,51.725,48.4,48.665,43863.0
2021-06-16,49.315,49.315,48.605,48.655,9574.0
2021-06-17,48.745,48.745,48.435,48.565,9695.0
2021-06-18,48.665,48.925,48.55,48.795,29103.0
2021-06-21,48.095,48.45,47.72,47.865,13990.0
2021-06-22,48.45,48.63,48.355,48.575,4273.0
2021-06-23,48.875,48.975,48.16,48.16,11933.0
2021-06-24,48.23,48.23,47.81,47.81,5024.0
2021-06-25,48.185,48.255,48.01,48.225,4311.0
2021-06-28,48.06,48.215,47.865,48.07,19529.0
2021-06-29,47.955,48.15,47.75,47.93,4657.0
2021-06-30,48.515,48.565,48.315,48.37,8734.0
2021-07-01,48.6,48.6,48.06,48.12,9812.0
2021-07-02,48.355,48.355,48.095,48.25,36070.0
2021-07-05,48.355,48.56,48.315,48.315,7555.0
2021-07-06,49.09,49.09,47.85,47.855,29178.0
2021-07-07,49.09,49.09,48.03,48.34,17103.0
2021-07-08,49.175,49.19,48.345,48.415,19259.0
2021-07-09,48.085,48.12,47.65,47.74,12099.0
2021-07-12,48.415,48.455,48.125,48.2,13330.0
2021-07-13,48.3,48.57,48.3,48.365,108874.0
2021-07-14,48.395,48.455,48.24,48.42,22753.0
2021-07-15,48.995,48.995,48.145,48.15,4496.0
2021-07-16,48.83,48.88,48.055,48.175,15396.0
2021-07-19,48.035,48.265,47.675,47.995,16542.0
2021-07-20,47.945,48.275,47.455,47.775,35427.0
2021-07-21,48.255,48.415,48.15,48.255,9254.0
2021-07-22,49.1,49.1,48.325,48.525,20242.0
2021-07-23,49.09,49.09,48.46,48.61,9503.0
2021-07-26,48.88,48.92,48.61,48.73,9773.0
2021-07-27,49.09,49.09,48.675,48.78,13889.0
2021-07-28,49.395,49.395,48.48,48.535,4350.0
2021-07-29,48.495,48.78,48.495,48.73,68096.0
2021-07-30,48.93,48.93,48.57,48.57,19745.0
2021-08-02,49.1,49.59,49.06,49.24,12243.0
2021-08-03,49.59,49.625,49.125,49.225,23630.0
2021-08-04,49.27,49.385,49.225,49.385,17572.0
2021-08-05,49.435,49.575,49.38,49.5,5260.0
2021-08-06,49.565,49.74,49.56,49.695,73094.0
2021-08-09,49.885,49.95,49.755,49.82,18380.0
2021-08-10,50.655,50.655,49.745,49.935,14921.0
2021-08-11,50.0,50.23,49.985,50.015,8954.0
2021-08-12,50.965,50.965,50.0,50.015,9202.0
2021-08-13,50.345,50.45,50.325,50.325,5664.0
2021-08-16,50.73,50.73,50.125,50.31,15789.0
2021-08-17,50.345,50.345,49.665,49.795,17846.0
2021-08-18,49.86,50.075,49.745,49.99,14102.0
2021-08-19,50.235,50.36,49.72,50.115,12070.0
2021-08-20,50.22,50.31,49.875,49.875,9143.0
2021-08-23,50.075,50.205,49.99,50.19,16295.0
2021-08-24,50.19,50.41,50.19,50.255,10419.0
2021-08-25,50.54,50.54,50.31,50.395,14239.0
2021-08-26,51.18,51.18,50.09,50.155,12205.0
2021-08-27,50.165,50.245,50.075,50.205,8377.0
2021-08-30,50.58,50.58,50.08,50.305,15506.0
2021-08-31,50.375,50.63,50.32,50.63,15074.0
2021-09-01,50.32,50.54,50.075,50.505,37797.0
2021-09-02,50.605,50.695,50.26,50.515,15207.0
2021-09-03,50.73,50.81,50.59,50.775,5470.0
2021-09-06,50.745,50.82,50.32,50.82,12723.0
2021-09-07,50.85,51.04,50.71,50.95,12728.0
2021-09-08,50.63,50.885,50.55,50.785,22586.0
2021-09-09,51.295,51.31,49.715,49.895,34427.0
2021-09-10,50.205,50.335,49.91,50.05,21133.0
2021-09-13,50.115,50.26,49.9,50.155,25927.0
2021-09-14,50.31,50.32,49.965,50.32,46632.0
2021-09-15,50.255,50.435,50.0,50.435,8698.0
2021-09-16,51.545,51.545,50.32,50.555,5870.0
2021-09-17,50.575,50.605,50.165,50.36,11555.0
2021-09-20,50.155,50.155,49.255,49.435,14748.0
2021-09-21,49.14,49.425,48.73,49.395,18206.0
2021-09-22,50.81,50.81,49.215,49.5,28323.0
2021-09-23,49.91,50.1,49.83,49.99,13210.0
2021-09-24,50.22,50.235,49.785,49.795,16704.0
2021-09-27,49.87,50.27,49.87,50.115,32816.0
2021-09-28,49.985,50.01,49.28,49.28,14288.0
2021-09-29,48.855,48.855,48.485,48.6,13446.0
2021-09-30,49.12,49.585,49.07,49.41,41179.0
2021-10-01,49.16,49.19,48.555,48.645,142873.0
2021-10-04,49.15,49.54,49.15,49.375,6607.0
2021-10-05,49.05,49.225,48.845,49.085,221428.0
2021-10-06,49.465,49.465,48.71,48.71,17821.0
2021-10-07,49.1,49.325,49.035,49.24,15082.0
2021-10-08,49.565,49.74,49.29,49.555,62189.0
2021-10-11,49.39,49.435,49.15,49.435,19627.0
2021-10-12,49.31,49.465,49.19,49.36,111615.0
2021-10-13,49.265,49.41,49.165,49.335,10627.0
2021-10-14,49.58,49.955,49.58,49.765,33816.0
2021-10-15,49.99,50.015,49.74,49.99,33373.0
2021-10-18,50.04,50.095,49.855,49.925,10696.0
2021-10-19,49.915,50.24,49.915,50.13,86064.0
2021-10-20,51.035,51.035,50.37,50.445,24008.0
2021-10-21,50.61,50.61,50.34,50.485,9074.0
2021-10-22,50.42,50.62,50.37,50.545,10226.0
2021-10-25,50.61,50.8,50.495,50.67,12073.0
2021-10-26,50.75,50.845,50.66,50.66,60850.0
2021-10-27,50.775,51.01,50.56,50.825,6350.0
2021-10-28,50.71,50.845,50.67,50.82,66168.0
2021-10-29,50.995,51.07,50.12,51.07,19344.0
2021-11-01,50.58,50.585,50.22,50.555,8439.0
2021-11-02,50.685,50.745,50.095,50.245,50630.0
2021-11-03,50.62,50.91,50.605,50.645,4607.0
2021-11-04,50.795,50.895,50.74,50.875,9658.0
2021-11-05,51.125,51.375,51.12,51.265,22744.0
2021-11-08,51.44,51.475,51.12,51.275,17113.0
2021-11-09,51.865,51.865,51.15,51.24,46093.0
2021-11-10,51.215,51.375,51.05,51.16,9797.0
2021-11-11,51.075,51.175,50.535,50.785,17992.0
2021-11-12,50.975,51.285,50.92,51.095,28472.0
2021-11-15,51.12,51.485,51.11,51.44,19629.0
2021-11-16,51.375,51.425,51.075,51.075,22201.0
2021-11-17,51.19,51.265,50.605,50.66,29140.0
2021-11-18,50.705,51.035,50.66,51.02,134522.0
2021-11-19,50.95,51.045,50.885,50.95,110386.0
2021-11-22,50.985,50.985,50.56,50.645,121227.0
2021-11-23,50.555,50.895,50.555,50.85,56389.0
2021-11-24,50.785,50.895,50.62,50.71,26190.0
2021-11-25,50.785,50.81,50.555,50.785,9121.0
2021-11-26,50.685,50.745,49.805,49.925,18038.0
2021-11-29,49.79,49.79,49.175,49.575,37007.0
2021-11-30,49.79,50.195,49.675,49.675,17391.0
2021-12-01,49.45,49.625,49.12,49.555,22183.0
2021-12-02,49.335,49.485,48.97,49.415,20432.0
2021-12-03,51.365,51.365,49.15,49.325,12783.0
2021-12-06,49.335,49.465,49.12,49.34,27567.0
2021-12-07,49.84,49.9,49.58,49.775,52638.0
2021-12-08,50.02,50.695,50.02,50.505,17493.0
2021-12-09,50.305,50.58,50.305,50.445,54729.0
2021-12-10,50.205,50.27,50.07,50.215,19279.0
2021-12-13,50.355,50.52,50.265,50.37,14649.0
2021-12-14,50.32,50.58,50.205,50.58,51652.0
2021-12-15,50.455,50.48,49.93,49.955,46780.0
2021-12-16,50.62,51.24,49.765,49.905,106950.0
2021-12-17,49.89,50.19,49.89,50.065,24965.0
2021-12-20,50.065,50.065,49.625,49.705,22307.0
2021-12-21,49.815,50.245,49.805,50.205,95473.0
2021-12-22,50.28,50.36,50.095,50.29,98413.0
2021-12-23,50.33,50.58,50.33,50.48,59621.0
2021-12-24,50.43,50.825,50.43,50.82,1919.0
2021-12-29,50.75,51.435,50.75,51.435,20158.0
2021-12-30,51.41,51.515,51.365,51.49,21506.0
2021-12-31,51.51,51.52,51.075,51.12,7826.0
2022-01-04,51.365,52.055,51.365,52.055,9145.0
2022-01-05,52.11,52.205,51.86,51.9,6434.0
2022-01-06,51.375,51.4,50.18,50.295,32360.0
2022-01-07,50.875,51.135,50.805,50.855,11292.0
2022-01-10,50.94,50.94,50.495,50.655,17762.0
2022-01-11,50.445,50.64,50.28,50.405,35855.0
2022-01-12,50.815,50.815,50.545,50.615,18288.0
2022-01-13,50.855,50.855,50.545,50.655,26358.0
2022-01-14,51.875,51.875,50.07,50.145,14871.0
2022-01-17,50.27,50.27,50.035,50.245,40678.0
2022-01-18,50.305,50.455,50.095,50.095,23883.0
2022-01-19,49.82,49.905,49.52,49.575,33231.0
2022-01-20,49.575,50.62,49.235,49.47,14897.0
2022-01-21,49.265,49.265,48.355,48.53,32870.0
2022-01-24,48.365,48.395,47.945,48.355,58496.0
2022-01-25,48.08,48.08,46.65,46.9,18842.0
2022-01-27,46.805,47.42,45.425,45.83,36490.0
2022-01-28,46.33,46.95,45.81,46.79,11227.0
2022-01-31,46.88,47.09,46.65,46.905,18747.0
2022-02-01,47.035,47.525,46.855,47.385,16077.0
2022-02-02,47.725,47.93,47.525,47.855,17656.0
2022-02-03,49.86,49.86,47.375,47.52,45695.0
2022-02-04,47.495,47.835,47.36,47.67,20671.0
2022-02-07,48.47,48.47,47.235,47.75,14294.0
2022-02-08,47.645,48.16,47.635,48.12,9480.0
2022-02-09,48.54,48.8,48.22,48.78,9799.0
2022-02-10,49.365,49.365,48.78,48.98,12585.0
2022-02-11,48.665,48.73,48.185,48.445,16043.0
2022-02-14,48.355,48.615,48.195,48.395,7339.0
2022-02-15,48.42,48.53,48.155,48.43,4337.0
2022-02-16,49.15,49.275,48.815,49.175,5352.0
2022-02-17,49.8,49.8,49.175,49.285,14900.0
2022-02-18,48.95,48.965,48.65,48.915,9612.0
2022-02-21,48.43,48.85,48.18,48.775,16235.0
2022-02-22,48.33,48.33,47.845,48.07,12419.0
2022-02-23,48.02,48.32,47.87,48.21,8984.0
2022-02-24,48.53,48.53,47.115,47.25,12503.0
2022-02-25,47.695,47.7,47.15,47.265,17160.0
2022-02-28,47.585,47.585,47.0,47.26,7276.0
2022-03-01,47.425,48.13,47.425,47.82,8354.0
2022-03-02,47.3,47.7,47.21,47.545,10060.0
2022-03-03,48.17,48.17,47.625,47.675,9951.0
2022-03-04,47.495,47.495,46.84,47.16,9235.0
2022-03-07,47.695,47.695,46.445,46.605,328470.0
2022-03-08,46.605,46.925,46.605,46.605,7233.0
2022-03-09,46.815,47.29,46.59,47.175,6587.0
2022-03-10,47.635,48.295,47.635,48.085,11778.0
2022-03-11,48.035,48.135,47.495,47.55,12172.0
2022-03-14,47.91,48.305,47.855,48.28,15310.0
2022-03-15,48.28,48.395,48.11,48.295,6146.0
2022-03-16,48.53,48.83,48.455,48.8,15813.0
2022-03-17,49.785,49.87,49.365,49.365,11811.0
2022-03-18,49.46,49.495,49.265,49.425,8981.0
2022-03-21,50.035,50.095,49.45,49.51,10407.0
2022-03-22,49.81,49.905,49.66,49.71,9647.0
2022-03-23,49.895,50.03,49.795,49.97,7684.0
2022-03-24,49.87,50.12,49.7,49.835,10935.0
2022-03-25,50.06,50.16,49.955,50.07,14090.0
2022-03-28,50.18,50.205,49.955,49.97,9084.0
2022-03-29,50.08,50.47,50.08,50.43,248060.0
2022-03-30,50.62,50.915,50.62,50.73,5624.0
2022-03-31,51.035,51.035,50.705,50.73,7290.0
2022-04-01,50.73,50.73,50.485,50.6,18485.0
2022-04-04,50.685,50.9,50.685,50.88,3089.0
2022-04-05,50.88,51.135,50.765,50.765,12301.0
2022-04-06,50.545,50.645,50.27,50.55,6149.0
2022-04-07,50.46,50.46,50.145,50.195,2906.0
2022-04-08,50.515,50.66,50.34,50.44,74748.0
2022-04-11,50.63,50.72,50.44,50.55,4696.0
2022-04-12,50.535,50.535,50.17,50.205,14834.0
2022-04-13,50.35,50.545,50.305,50.5,3628.0
2022-04-14,50.51,50.78,50.51,50.745,10486.0
2022-04-19,50.765,51.06,50.745,50.99,14779.0
2022-04-20,51.405,51.45,51.11,51.12,13511.0
2022-04-21,51.44,51.545,51.185,51.545,10410.0
2022-04-22,51.68,51.68,50.765,50.965,12515.0
2022-04-26,51.695,51.695,49.85,50.095,16813.0
2022-04-27,49.73,49.73,49.4,49.425,43618.0
2022-04-28,49.6,50.12,49.6,49.935,9339.0
2022-04-29,50.145,50.545,50.145,50.51,31248.0
2022-05-02,50.085,50.085,49.56,49.79,9060.0
2022-05-03,49.74,49.875,49.49,49.67,8837.0
2022-05-04,49.71,49.95,49.465,49.465,6307.0
2022-05-05,50.045,50.045,49.66,49.965,2846.0
2022-05-06,49.315,49.315,48.545,48.745,19376.0
2022-05-09,48.655,48.655,47.96,47.975,50434.0
2022-05-10,47.46,47.645,46.975,47.6,8690.0
2022-05-11,47.71,47.79,47.44,47.765,22430.0
2022-05-12,47.695,47.695,46.985,47.0,5666.0
2022-05-13,47.1,47.83,47.1,47.83,11614.0
2022-05-16,48.38,48.44,48.095,48.1,17998.0
2022-05-17,48.34,48.34,48.135,48.24,7720.0
2022-05-18,48.35,48.705,48.35,48.46,21360.0
2022-05-19,47.875,48.07,47.765,47.96,26549.0
2022-05-20,47.96,48.485,47.96,48.435,2837.0
2022-05-23,48.83,48.83,48.305,48.35,28674.0
2022-05-24,48.78,48.78,48.27,48.27,15408.0
2022-05-25,48.365,48.595,48.365,48.46,10892.0
2022-05-26,48.44,48.63,48.18,48.18,11515.0
2022-05-27,48.315,48.63,48.255,48.39,9320.0
2022-05-30,48.78,49.01,48.73,49.01,12119.0
2022-05-31,49.1,49.1,48.68,48.705,42179.0
2022-06-01,48.865,48.865,48.435,48.44,20349.0
2022-06-02,48.29,48.29,47.925,47.925,8599.0
2022-06-03,48.44,48.635,48.24,48.35,6794.0
2022-06-06,48.355,48.355,48.015,48.035,17443.0
2022-06-07,48.21,48.21,47.12,47.16,20840.0
2022-06-08,47.245,47.45,47.035,47.045,9021.0
2022-06-09,46.94,46.94,46.24,46.38,16441.0
2022-06-10,46.075,46.075,45.57,45.63,9613.0
2022-06-14,44.025,44.025,43.205,43.95,38364.0
2022-06-15,43.9,43.96,43.39,43.45,17764.0
2022-06-16,44.485,44.49,43.39,43.435,15578.0
2022-06-17,42.83,42.84,42.365,42.84,19937.0
2022-06-20,43.17,43.17,42.74,42.89,7510.0
2022-06-21,43.205,43.435,43.06,43.355,19638.0
2022-06-22,43.78,43.78,43.1,43.1,14555.0
2022-06-23,43.29,43.61,43.29,43.46,3117.0
2022-06-24,43.46,43.925,43.35,43.85,10995.0
2022-06-27,44.28,44.63,44.28,44.595,5182.0
2022-06-28,44.63,44.705,44.475,44.635,30194.0
2022-06-29,44.545,44.545,44.015,44.28,6485.0
2022-06-30,44.425,44.425,43.595,43.61,6015.0
2022-07-01,43.965,44.12,43.67,43.695,7307.0
2022-07-04,44.64,44.64,43.965,44.03,4927.0
2022-07-05,44.54,44.54,43.99,44.285,9774.0
2022-07-06,44.64,44.64,44.06,44.32,21887.0
2022-07-07,44.36,44.515,44.205,44.475,17961.0
2022-07-08,44.64,44.925,44.64,44.735,16931.0
2022-07-11,44.965,44.965,44.32,44.325,11600.0
2022-07-12,44.725,44.725,44.31,44.335,9605.0
2022-07-13,44.42,44.535,44.36,44.5,17404.0
2022-07-14,44.475,44.795,44.29,44.765,103740.0
2022-07-15,44.285,44.535,44.1,44.48,7293.0
2022-07-18,44.965,44.985,44.62,44.965,5259.0
2022-07-19,44.985,45.105,44.735,44.835,5605.0
2022-07-20,45.21,46.01,45.21,45.625,4408.0
2022-07-21,45.84,45.9,45.615,45.9,2217.0
2022-07-22,46.1,46.205,45.9,46.04,2849.0
2022-07-25,45.925,46.065,45.875,45.915,3524.0
2022-07-26,46.01,46.01,45.745,45.875,15869.0
2022-07-27,45.925,46.15,45.83,46.15,13984.0
2022-07-28,46.325,46.625,46.305,46.625,4947.0
2022-07-29,47.075,47.165,46.94,47.165,9218.0
2022-08-01,47.225,47.25,47.025,47.24,13904.0
2022-08-02,47.26,47.355,46.955,47.335,13812.0
2022-08-03,47.55,47.55,46.885,47.24,28590.0
2022-08-04,47.515,47.7,47.45,47.45,13346.0
2022-08-05,47.465,47.735,47.465,47.68,24646.0
2022-08-08,47.655,47.785,47.56,47.775,10199.0
2022-08-09,47.835,47.915,47.69,47.865,27253.0
2022-08-10,47.88,47.88,47.56,47.69,7156.0
2022-08-11,48.34,48.34,48.08,48.14,11890.0
2022-08-12,47.995,47.995,47.775,47.88,9342.0
2022-08-15,48.2,48.21,48.06,48.14,10305.0
2022-08-16,48.175,48.44,48.15,48.165,12881.0
2022-08-17,48.26,48.46,48.08,48.46,10623.0
2022-08-18,48.51,48.51,48.025,48.12,36118.0
2022-08-19,48.12,48.13,47.95,48.045,16792.0
2022-08-22,47.865,47.865,47.455,47.55,26894.0
2022-08-23,47.345,47.345,46.905,46.905,15149.0
2022-08-24,46.905,47.195,46.905,47.11,10302.0
2022-08-25,47.42,47.55,47.195,47.515,5272.0
2022-08-26,47.62,48.025,47.62,47.835,9362.0
2022-08-29,46.91,47.035,46.755,46.8,36977.0
2022-08-30,47.23,47.265,46.955,47.17,55437.0
2022-08-31,47.04,47.395,46.885,47.275,13704.0
2022-09-01,46.85,46.85,46.525,46.67,18145.0
2022-09-02,46.43,46.825,46.43,46.635,19808.0
2022-09-05,46.73,46.74,46.4,46.49,4398.0
2022-09-06,46.65,46.85,46.47,46.48,5100.0
2022-09-07,46.315,46.315,45.815,45.915,22049.0
2022-09-08,46.03,46.885,46.03,46.835,6501.0
2022-09-09,47.04,47.32,46.99,47.31,4485.0
2022-09-12,47.74,47.75,47.56,47.655,3935.0
2022-09-13,47.82,48.055,47.82,48.0,14178.0
2022-09-14,46.905,46.905,46.515,46.67,4596.0
2022-09-15,47.04,47.04,46.67,46.715,12994.0
2022-09-16,46.525,46.525,46.055,46.135,6818.0
2022-09-19,46.135,46.17,45.89,46.04,5122.0
2022-09-20,46.365,46.505,46.28,46.36,8490.0
2022-09-21,46.22,46.22,45.7,45.735,2920.0
2022-09-23,45.46,45.46,44.61,44.76,34385.0
2022-09-26,44.345,44.51,43.97,44.32,25975.0
2022-09-27,44.32,44.38,44.18,44.35,7648.0
2022-09-28,44.1,44.255,43.78,43.905,24253.0
2022-09-29,44.605,44.905,44.415,44.69,38460.0
2022-09-30,44.405,44.45,43.865,43.945,6852.0
2022-10-03,44.395,44.395,43.655,44.06,11163.0
2022-10-04,44.71,45.68,44.71,45.615,14355.0
2022-10-05,46.375,46.575,46.355,46.525,6551.0
2022-10-06,46.525,46.54,46.33,46.54,6478.0
2022-10-07,46.17,46.215,46.065,46.17,4345.0
2022-10-10,45.54,45.54,45.14,45.335,6571.0
2022-10-11,45.125,45.58,45.125,45.17,10182.0
2022-10-12,45.125,45.425,45.09,45.425,8675.0
2022-10-13,45.28,45.52,45.245,45.395,72447.0
2022-10-14,46.005,46.065,45.835,45.9,23087.0
2022-10-17,45.66,45.66,45.31,45.565,10066.0
2022-10-18,46.1,46.315,45.89,46.315,6428.0
2022-10-19,46.4,46.665,46.4,46.56,6630.0
2022-10-20,46.375,46.375,45.765,45.935,44072.0
2022-10-21,47.545,47.545,45.46,45.505,7149.0
2022-10-24,46.285,46.425,46.19,46.25,6286.0
2022-10-25,46.455,46.645,46.42,46.5,6558.0
2022-10-26,46.63,46.98,46.63,46.69,9449.0
2022-10-27,47.185,47.185,46.665,46.865,10369.0
2022-10-28,46.98,46.98,46.5,46.54,23860.0
2022-10-31,46.94,47.27,46.93,47.125,9965.0
2022-11-01,47.27,47.81,47.13,47.685,4734.0
2022-11-02,48.005,48.055,47.845,47.935,12886.0
2022-11-03,47.895,47.895,46.85,47.13,23162.0
2022-11-04,47.085,47.125,46.85,47.025,2949.0
2022-11-07,47.465,47.465,47.13,47.235,8591.0
2022-11-08,47.545,47.615,47.38,47.6,13688.0
2022-11-09,47.605,47.985,47.605,47.935,37452.0
2022-11-10,47.94,47.94,47.6,47.64,16730.0
2022-11-11,48.655,49.095,48.655,49.035,11957.0
2022-11-14,49.305,49.305,48.645,48.645,8453.0
2022-11-15,48.84,48.84,48.495,48.63,20301.0
2022-11-16,48.655,48.655,48.32,48.38,11340.0
2022-11-17,48.785,48.965,48.7,48.745,5452.0
2022-11-18,48.935,48.935,48.83,48.92,11949.0
2022-11-21,49.14,49.15,48.89,48.97,7063.0
2022-11-22,49.075,49.19,49.025,49.155,4201.0
2022-11-23,49.44,49.49,49.305,49.335,38922.0
2022-11-24,49.42,49.685,49.42,49.595,6355.0
2022-11-25,49.665,49.775,49.605,49.665,2962.0
2022-11-28,49.7,49.7,49.395,49.595,30691.0
2022-11-29,49.57,49.58,49.335,49.56,14376.0
2022-11-30,49.64,49.79,49.35,49.745,8806.0
2022-12-01,50.24,50.47,50.135,50.16,7340.0
2022-12-02,50.185,50.22,49.965,50.055,10792.0
2022-12-05,50.03,50.15,49.94,50.035,3986.0
2022-12-06,49.835,49.93,49.71,49.71,16739.0
2022-12-07,49.49,49.52,49.175,49.49,7168.0
2022-12-08,49.325,49.325,49.005,49.035,99017.0
2022-12-09,49.235,49.245,48.955,49.245,56057.0
2022-12-12,49.085,49.085,48.785,48.955,43484.0
2022-12-13,49.12,49.36,49.12,49.19,11263.0
2022-12-14,49.525,49.625,49.245,49.5,77868.0
2022-12-15,49.41,49.41,49.175,49.19,2817.0
2022-12-16,48.75,48.855,48.46,48.745,40878.0
2022-12-19,48.585,48.68,48.495,48.595,6304.0
2022-12-20,48.575,48.575,47.765,47.825,25438.0
2022-12-21,48.135,48.425,48.135,48.275,3186.0
2022-12-22,48.61,48.69,48.56,48.645,13689.0
2022-12-23,48.355,48.355,47.985,48.26,6295.0
2022-12-28,48.295,48.33,47.89,47.985,3478.0
2022-12-29,47.88,47.88,47.53,47.74,4313.0
2022-12-30,48.25,48.25,47.915,48.04,14073.0
2023-01-03,48.535,48.535,47.09,47.41,58172.0
2023-01-04,47.82,48.25,47.805,48.25,2699.0
2023-01-05,48.39,48.775,48.39,48.545,4647.0
2023-01-06,48.515,48.675,48.31,48.625,3328.0
2023-01-09,49.015,49.095,48.82,48.9,8600.0
2023-01-10,48.925,48.925,48.595,48.615,30155.0
2023-01-11,48.79,49.195,48.79,49.175,6172.0
2023-01-12,49.48,49.805,49.48,49.735,8537.0
2023-01-13,50.09,50.2,50.03,50.045,11364.0
2023-01-16,50.215,50.555,50.215,50.5,8750.0
2023-01-17,50.455,50.655,50.44,50.5,5931.0
2023-01-18,50.51,50.67,50.475,50.555,6253.0
2023-01-19,50.655,50.94,50.49,50.815,8496.0
2023-01-20,50.855,50.92,50.725,50.91,5847.0
2023-01-23,51.07,51.1,50.895,51.01,13320.0
2023-01-24,51.08,51.25,50.955,51.23,23090.0
2023-01-25,51.625,51.625,51.045,51.23,3381.0
2023-01-27,51.23,51.4,51.205,51.275,12057.0
2023-01-30,51.455,51.48,51.265,51.385,8160.0
2023-01-31,51.39,51.455,51.06,51.06,11046.0
2023-02-01,51.4,51.605,51.275,51.285,7860.0
2023-02-02,51.65,52.07,51.58,51.625,9454.0
2023-02-03,51.82,52.095,51.765,52.06,10087.0
2023-02-06,52.025,52.04,51.74,51.8,9383.0
2023-02-07,51.855,51.89,51.505,51.525,48304.0
2023-02-08,51.755,51.755,51.58,51.685,8171.0
2023-02-09,51.625,51.685,51.4,51.42,16326.0
2023-02-10,51.215,51.215,51.0,51.0,24763.0
2023-02-13,51.0,51.0,50.74,50.77,11997.0
2023-02-14,51.06,51.215,50.895,50.895,42854.0
2023-02-15,50.75,50.91,50.225,50.295,20391.0
2023-02-16,50.635,50.82,50.25,50.76,18011.0
2023-02-17,50.615,50.615,50.26,50.325,4537.0
2023-02-20,50.45,50.45,50.12,50.29,3863.0
2023-02-21,50.09,50.25,50.03,50.21,6107.0
2023-02-22,49.96,50.02,49.675,49.94,16990.0
2023-02-23,50.145,50.21,49.69,50.03,15525.0
2023-02-24,50.21,50.295,50.1,50.25,8915.0
2023-02-27,49.885,49.925,49.56,49.69,4312.0
2023-02-28,49.93,50.055,49.93,49.96,64543.0
2023-03-01,49.845,49.925,49.56,49.845,53220.0
2023-03-02,49.845,50.295,49.54,49.55,7975.0
2023-03-03,50.74,50.74,49.6,49.745,9194.0
2023-03-06,49.975,50.26,49.975,50.1,3758.0
2023-03-07,50.295,50.575,50.04,50.575,20156.0
2023-03-08,50.26,50.29,50.02,50.18,14050.0
2023-03-09,50.315,50.51,50.315,50.405,30535.0
2023-03-10,50.085,50.085,49.315,49.345,19345.0
2023-03-13,49.28,49.29,48.71,48.96,24154.0
2023-03-14,48.535,48.71,47.99,48.31,17470.0
2023-03-15,48.935,48.935,48.455,48.705,9573.0
2023-03-16,48.72,48.72,47.92,48.42,20329.0
2023-03-17,48.58,48.58,48.295,48.545,13183.0
2023-03-20,48.25,48.49,47.955,48.01,11872.0
2023-03-21,48.26,48.56,48.26,48.39,5768.0
2023-03-22,48.755,48.785,48.57,48.625,13664.0
2023-03-23,48.105,48.295,48.07,48.26,7084.0
2023-03-24,48.07,48.16,47.955,48.16,7307.0
2023-03-27,48.23,48.4,48.16,48.25,4844.0
2023-03-28,48.66,48.765,48.58,48.58,3140.0
2023-03-29,48.605,48.66,48.385,48.65,12040.0
2023-03-30,49.2,49.2,48.95,49.095,6927.0
2023-03-31,49.315,49.47,49.09,49.405,22375.0
2023-04-03,49.755,50.06,49.755,49.855,30651.0
2023-04-04,50.005,50.175,49.935,50.175,15739.0
2023-04-05,50.365,50.49,50.265,50.285,63062.0
2023-04-06,50.44,50.44,50.095,50.175,96462.0
2023-04-11,50.62,50.94,50.6,50.89,36335.0
2023-04-12,51.105,51.105,50.925,50.98,2963.0
2023-04-13,51.205,51.25,50.86,50.89,9029.0
2023-04-14,51.025,51.295,50.98,51.25,12302.0
2023-04-17,51.48,51.535,51.295,51.31,21042.0
2023-04-18,51.24,51.285,51.14,51.24,3440.0
2023-04-19,51.295,51.33,51.205,51.275,88452.0
2023-04-20,51.275,51.51,51.275,51.465,11999.0
2023-04-21,51.23,51.34,51.165,51.3,9187.0
2023-04-24,51.375,51.43,51.255,51.355,20987.0
2023-04-26,51.39,51.48,51.14,51.33,9121.0
2023-04-27,51.14,51.14,50.935,51.06,6977.0
2023-04-28,51.32,51.32,51.075,51.21,18273.0
2023-05-01,51.42,51.525,51.365,51.385,4268.0
2023-05-02,51.34,51.41,50.805,50.96,23887.0
2023-05-03,50.805,50.805,50.26,50.43,17141.0
2023-05-04,50.005,50.375,49.97,50.295,39942.0
2023-05-05,50.7,50.7,50.275,50.535,11315.0
2023-05-08,50.94,51.04,50.78,50.925,22431.0
2023-05-09,50.995,50.995,50.735,50.88,24163.0
2023-05-10,50.935,50.935,50.755,50.87,6055.0
2023-05-11,50.94,51.005,50.845,50.94,16622.0
2023-05-12,50.95,51.07,50.935,51.025,4330.0
2023-05-15,51.04,51.185,50.915,51.175,11585.0
2023-05-16,51.175,51.205,50.845,50.87,4487.0
2023-05-17,50.62,50.625,50.34,50.59,34010.0
2023-05-18,50.94,51.015,50.755,50.755,3880.0
2023-05-19,50.905,51.21,50.895,51.085,7991.0
2023-05-22,51.13,51.195,50.835,51.005,54771.0
2023-05-23,51.04,51.175,50.935,51.015,15243.0
2023-05-24,50.815,50.815,50.61,50.61,5753.0
2023-05-25,50.455,50.575,49.99,50.07,38609.0
2023-05-26,50.025,50.185,50.025,50.115,30814.0
2023-05-29,50.67,50.815,50.59,50.625,12667.0
2023-05-30,50.565,50.625,50.475,50.5,12484.0
2023-05-31,50.44,50.44,49.905,49.905,10316.0
2023-06-01,50.015,50.115,49.8,50.035,7351.0
2023-06-02,50.275,50.35,50.08,50.16,18989.0
2023-06-05,50.53,50.745,50.53,50.61,4348.0
2023-06-06,50.41,50.43,50.035,50.08,19347.0
2023-06-07,50.17,50.23,49.945,49.97,17231.0
2023-06-08,49.585,49.8,49.465,49.51,12175.0
2023-06-09,49.635,49.765,49.6,49.7,9524.0
2023-06-13,49.735,49.87,49.665,49.86,8466.0
2023-06-14,49.88,49.905,49.71,49.79,17081.0
2023-06-15,49.54,50.485,49.52,49.87,61090.0
2023-06-16,49.9,50.34,49.9,50.265,22914.0
2023-06-19,50.365,50.735,50.365,50.67,8506.0
2023-06-20,50.8,51.095,50.725,51.075,24848.0
2023-06-21,51.075,51.075,50.845,50.86,8482.0
2023-06-22,50.53,50.735,49.89,49.96,111275.0
2023-06-23,49.855,49.855,49.24,49.315,46364.0
2023-06-26,49.24,49.25,49.025,49.15,22186.0
2023-06-27,49.375,49.495,49.35,49.43,11821.0
2023-06-28,49.635,50.06,49.62,49.99,49304.0
2023-06-29,50.14,50.24,49.86,50.085,14770.0
2023-06-30,50.06,50.22,49.895,50.22,9959.0
2023-07-03,50.395,50.56,50.235,50.545,55139.0
2023-07-04,50.7,50.89,50.49,50.87,42089.0
2023-07-05,50.805,50.835,50.68,50.745,11505.0
2023-07-06,50.835,50.835,50.08,50.125,9574.0
2023-07-07,49.58,49.635,49.235,49.295,23859.0
2023-07-10,49.435,49.56,48.99,49.09,14324.0
2023-07-11,49.49,49.695,49.46,49.69,32641.0
2023-07-12,50.005,50.115,49.87,49.87,8687.0
2023-07-13,50.38,50.735,50.38,50.735,13503.0
2023-07-14,50.9,51.09,50.745,51.015,2977.0
2023-07-17,51.1,51.1,50.925,51.025,6926.0
2023-07-18,51.025,51.06,50.85,50.98,8525.0
2023-07-19,51.36,51.36,51.19,51.25,18174.0
2023-07-20,51.38,51.77,51.305,51.335,10092.0
2023-07-21,51.38,51.38,50.915,51.0,9793.0
2023-07-24,51.19,51.19,50.96,50.99,2984.0
2023-07-25,51.18,51.18,50.835,50.945,19830.0
2023-07-26,51.09,51.505,50.925,51.335,32072.0
2023-07-27,51.5,52.035,51.27,52.005,51207.0
2023-07-28,51.6,51.6,51.17,51.49,56094.0
2023-07-31,51.67,51.68,51.29,51.445,16999.0
2023-08-01,51.735,51.945,51.645,51.8,8226.0
2023-08-02,51.635,51.635,51.015,51.09,41921.0
2023-08-03,50.905,50.905,50.59,50.77,11031.0
2023-08-04,50.88,50.88,50.535,50.77,15357.0
2023-08-07,50.725,50.88,50.7,50.725,5736.0
2023-08-08,50.925,50.95,50.745,50.745,5764.0
2023-08-09,50.68,50.99,50.65,50.98,7848.0
2023-08-10,51.15,51.15,50.735,50.99,30428.0
2023-08-11,50.99,51.145,50.915,50.99,2867.0
2023-08-14,51.005,51.005,50.505,50.65,13496.0
2023-08-15,50.69,51.0,50.69,50.825,7239.0
2023-08-16,50.535,50.535,50.18,50.305,9727.0
2023-08-17,50.225,50.225,49.57,49.87,28125.0
2023-08-18,49.87,50.025,49.745,49.89,43554.0
2023-08-21,49.88,49.925,49.735,49.735,4953.0
2023-08-22,49.745,50.005,49.695,49.935,73119.0
2023-08-23,49.925,50.205,49.815,50.125,15340.0
2023-08-24,50.47,50.49,50.29,50.45,10054.0
2023-08-25,49.995,50.08,49.79,49.935,24620.0
2023-08-28,50.315,50.315,50.07,50.15,22584.0
2023-08-29,50.225,50.55,50.225,50.515,4968.0
2023-08-30,50.76,51.425,50.76,51.245,63311.0
2023-08-31,51.405,51.505,51.37,51.425,13241.0
2023-09-01,51.415,51.415,51.105,51.15,8587.0
2023-09-04,51.46,51.535,51.225,51.26,3839.0
2023-09-05,51.315,51.315,51.05,51.17,6077.0
2023-09-06,51.335,51.335,50.815,50.815,4843.0
2023-09-07,50.96,50.96,50.435,50.47,6643.0
2023-09-08,50.68,50.68,50.35,50.47,6244.0
2023-09-11,50.47,50.66,50.305,50.66,4420.0
2023-09-12,50.725,50.815,50.47,50.815,5588.0
2023-09-13,50.815,50.815,50.295,50.415,5225.0
2023-09-14,50.37,50.705,50.36,50.68,198613.0
2023-09-15,50.925,51.415,50.925,51.205,18674.0
2023-09-18,51.115,51.115,50.745,50.745,12098.0
2023-09-19,50.745,50.745,50.47,50.59,7155.0
2023-09-20,50.49,50.49,50.27,50.315,16986.0
2023-09-21,50.195,50.205,49.59,49.59,12269.0
2023-09-22,49.26,49.615,48.905,49.605,20163.0
2023-09-25,49.56,49.605,49.245,49.605,7148.0
2023-09-26,49.69,49.69,49.345,49.515,9363.0
2023-09-27,49.29,49.335,49.15,49.26,19034.0
2023-09-28,49.15,49.39,49.06,49.135,17867.0
2023-09-29,49.29,49.415,49.205,49.315,27985.0
2023-10-02,49.405,49.535,49.275,49.37,5680.0
2023-10-03,48.85,49.01,48.61,48.785,9428.0
2023-10-04,48.62,48.62,48.26,48.4,8780.0
2023-10-05,48.63,48.88,48.555,48.88,37624.0
2023-10-06,48.905,49.12,48.815,49.065,2757.0
2023-10-09,49.09,49.205,48.99,49.035,6258.0
2023-10-10,49.37,49.72,49.37,49.64,7799.0
2023-10-11,49.83,49.935,49.73,49.885,1749.0
2023-10-12,49.925,50.1,49.925,50.035,3124.0
2023-10-13,49.775,49.84,49.46,49.675,3105.0
2023-10-16,49.695,49.695,49.275,49.305,2772.0
2023-10-17,49.48,49.76,49.405,49.415,15526.0
2023-10-18,49.46,49.685,49.37,49.49,4860.0
2023-10-19,49.195,49.195,48.675,48.825,15757.0
2023-10-20,48.66,48.66,48.11,48.315,18260.0
2023-10-23,48.085,48.11,47.91,48.045,18040.0
2023-10-24,48.095,48.26,47.975,48.12,6651.0
2023-10-25,48.26,48.315,47.89,47.925,2438.0
2023-10-26,47.65,47.68,47.315,47.41,9201.0
2023-10-27,47.495,47.76,47.495,47.66,7386.0
2023-10-30,47.315,47.38,47.01,47.195,9981.0
2023-10-31,47.52,47.52,47.205,47.225,9552.0
2023-11-01,47.495,47.62,47.4,47.62,18652.0
2023-11-02,47.87,48.425,47.87,48.225,10700.0
2023-11-03,48.98,49.035,48.825,49.02,13163.0
2023-11-06,49.11,49.335,49.075,49.075,202994.0
2023-11-07,49.065,49.165,48.915,49.15,20825.0
2023-11-08,49.15,49.46,49.15,49.305,14372.0
2023-11-09,49.46,49.83,49.46,49.575,9763.0
2023-11-10,49.76,49.76,49.24,49.335,5215.0
2023-11-13,49.575,49.575,49.12,49.155,12103.0
2023-11-14,49.39,49.575,49.37,49.555,4223.0
2023-11-15,50.25,50.45,50.22,50.285,23140.0
2023-11-16,50.68,50.71,49.99,50.005,61212.0
2023-11-17,50.165,50.165,49.88,50.045,4817.0
2023-11-20,50.1,50.1,49.97,49.98,5021.0
2023-11-21,50.21,50.23,49.945,50.07,14256.0
2023-11-22,50.07,50.07,49.895,49.925,4233.0
2023-11-23,49.895,49.895,49.59,49.675,4377.0
2023-11-24,49.795,49.885,49.695,49.71,3846.0
2023-11-27,49.785,49.88,49.415,49.415,32659.0
2023-11-28,49.655,49.88,49.61,49.695,21252.0
2023-11-29,49.72,50.09,49.72,50.005,5456.0
2023-11-30,50.005,50.32,49.885,50.295,8109.0
2023-12-01,50.36,50.36,50.065,50.285,9919.0
2023-12-04,50.395,50.93,50.395,50.68,8469.0
2023-12-05,50.69,50.69,50.045,50.185,6413.0
2023-12-06,50.405,51.19,50.33,51.19,3984.0
2023-12-07,50.995,51.125,50.94,50.96,18484.0
2023-12-08,50.86,51.19,50.785,51.19,5663.0
2023-12-11,51.005,51.43,51.005,51.295,7478.0
2023-12-12,51.245,51.58,51.245,51.495,12795.0
2023-12-13,51.55,51.84,51.55,51.79,84466.0
2023-12-14,52.235,52.745,52.235,52.67,6474.0
2023-12-15,52.93,53.225,52.885,53.05,19524.0
2023-12-18,53.06,53.105,52.835,52.965,22462.0
2023-12-19,52.965,53.55,52.965,53.455,13168.0
2023-12-20,53.62,53.88,53.62,53.815,7943.0
2023-12-21,53.805,53.805,53.435,53.565,7612.0
2023-12-22,53.62,53.685,53.465,53.565,2274.0
2023-12-27,53.62,54.15,53.62,54.075,6447.0
2023-12-28,54.225,54.5,54.225,54.5,8836.0
2023-12-29,54.455,54.455,54.24,54.27,4703.0
2024-01-02,54.91,54.91,54.565,54.77,6181.0
2024-01-03,54.5,54.5,54.05,54.065,2672.0
2024-01-04,53.615,53.825,53.57,53.75,7896.0
2024-01-05,53.75,53.935,53.7,53.7,24555.0
2024-01-08,53.72,53.835,53.41,53.42,4842.0
2024-01-09,53.765,54.15,53.765,54.085,9374.0
2024-01-10,54.065,54.065,53.69,53.74,3227.0
2024-01-11,53.925,54.16,53.89,54.05,4981.0
2024-01-12,53.955,54.05,53.805,53.955,4799.0
2024-01-15,53.975,54.075,53.9,54.04,1415.0
2024-01-16,53.785,53.87,53.375,53.43,2856.0
2024-01-17,53.355,53.385,53.1,53.385,6194.0
2024-01-18,53.035,53.15,52.84,52.945,2451.0
2024-01-19,53.31,53.685,53.31,53.475,7319.0
2024-01-22,53.505,53.975,53.505,53.9,17352.0
2024-01-23,53.9,54.3,53.9,54.21,9483.0
2024-01-24,54.225,54.255,54.085,54.215,4445.0
2024-01-25,54.35,54.43,54.225,54.385,4823.0
2024-01-29,54.35,54.665,54.35,54.655,20058.0
2024-01-30,54.815,55.08,54.75,54.76,9566.0
2024-01-31,54.95,55.425,54.65,55.39,8145.0
2024-02-01,55.39,55.39,54.61,54.61,2941.0
2024-02-02,55.05,55.53,54.955,55.49,13001.0
2024-02-05,55.325,55.325,54.815,55.015,7414.0
2024-02-06,54.9,54.9,54.43,54.74,10819.0
2024-02-07,55.145,55.24,55.005,55.09,2996.0
2024-02-08,55.09,55.455,55.09,55.285,2516.0
2024-02-09,55.285,55.435,55.275,55.39,5876.0
2024-02-12,55.285,55.37,55.07,55.145,13197.0
2024-02-13,55.22,55.38,55.09,55.09,2769.0
2024-02-14,54.415,54.695,54.245,54.695,8241.0
2024-02-15,54.75,55.475,54.75,55.25,77291.0
2024-02-16,55.78,55.99,55.62,55.8,9915.0
2024-02-19,55.875,56.025,55.715,55.83,12762.0
2024-02-20,55.745,55.95,55.725,55.95,9392.0
2024-02-21,55.845,56.055,55.68,55.725,12533.0
2024-02-22,55.52,55.855,55.52,55.83,6778.0
2024-02-23,56.035,56.29,56.035,56.12,7332.0
2024-02-26,56.22,56.57,56.215,56.335,81552.0
2024-02-27,56.37,56.485,56.08,56.39,5984.0
2024-02-28,56.595,56.69,56.335,56.42,28224.0
2024-02-29,56.41,56.87,56.325,56.87,19308.0
2024-03-01,56.88,57.075,56.7,57.065,8155.0
2024-03-04,57.16,57.345,57.035,57.105,6806.0
2024-03-05,57.16,57.16,56.895,56.925,4887.0
2024-03-06,56.915,57.15,56.87,57.105,8976.0
2024-03-07,57.355,57.59,57.33,57.59,11027.0
2024-03-08,57.74,58.265,57.74,58.245,6974.0
2024-03-11,57.9,57.9,57.16,57.16,4038.0
2024-03-12,57.535,57.56,57.27,57.32,5494.0
2024-03-13,57.41,57.665,57.41,57.545,3723.0
2024-03-14,57.45,57.63,57.16,57.235,4791.0
2024-03-15,56.88,56.935,56.38,56.84,8030.0
2024-03-18,57.045,57.045,56.7,56.99,5935.0
2024-03-19,56.99,57.075,56.82,57.01,4443.0
2024-03-20,57.16,57.215,56.895,56.925,5770.0
2024-03-21,57.235,57.71,57.235,57.665,2783.0
2024-03-22,57.73,57.73,57.375,57.535,7520.0
2024-03-25,57.77,58.21,57.675,57.965,19022.0
2024-03-26,57.955,57.975,57.74,57.855,5200.0
2024-03-27,57.685,58.095,57.685,58.095,6898.0
2024-03-28,58.325,58.745,58.325,58.745,6243.0
2024-04-02,58.815,59.79,58.5,58.595,61135.0
2024-04-03,58.445,58.445,57.605,57.705,30258.0
2024-04-04,57.705,58.21,57.705,58.04,31304.0
2024-04-05,57.765,57.8,57.48,57.66,6840.0
2024-04-08,57.83,58.01,57.8,57.86,9694.0
2024-04-09,58.245,58.245,57.98,58.05,7731.0
2024-04-10,58.0,58.37,58.0,58.36,2106.0
2024-04-11,57.44,57.86,57.27,57.86,15210.0
2024-04-12,57.705,57.81,57.605,57.745,8446.0
2024-04-15,57.34,57.425,57.14,57.235,17147.0
2024-04-16,56.855,56.865,56.025,56.27,12496.0
2024-04-17,56.305,56.555,56.165,56.385,11856.0
2024-04-18,56.29,56.6,56.005,56.525,5468.0
2024-04-19,56.27,56.27,55.335,55.855,9338.0
2024-04-22,56.08,56.725,56.08,56.57,11270.0
2024-04-23,56.665,56.875,56.665,56.725,24153.0
2024-04-24,57.235,57.245,56.905,56.905,5128.0
2024-04-26,56.75,56.75,56.125,56.175,7680.0
2024-04-29,56.545,56.875,56.52,56.77,28826.0
2024-04-30,56.855,57.0,56.76,56.99,2501.0
2024-05-01,56.42,56.56,56.29,56.43,9448.0
2024-05-02,56.535,56.81,56.46,56.64,3818.0
2024-05-03,56.725,57.0,56.725,56.855,5961.0
2024-05-06,57.09,57.355,57.09,57.195,66672.0
2024-05-07,57.45,58.18,57.45,58.125,9602.0
2024-05-08,58.37,58.39,58.21,58.22,7835.0
2024-05-09,58.275,58.275,57.63,57.63,3785.0
2024-05-10,57.705,58.03,57.705,57.895,30588.0
2024-05-13,57.895,57.915,57.745,57.87,9939.0
2024-05-14,57.895,57.915,57.705,57.715,5018.0
2024-05-15,58.085,58.15,57.87,57.87,15852.0
2024-05-16,58.33,59.005,58.33,58.84,4901.0
2024-05-17,58.74,58.74,58.305,58.305,12536.0
2024-05-20,58.455,58.575,58.115,58.115,4610.0
2024-05-21,58.2,58.52,58.2,58.4,3412.0
2024-05-22,58.655,58.665,58.4,58.595,2018.0
2024-05-23,58.235,58.315,57.895,58.075,26355.0
2024-05-24,57.68,57.7,57.45,57.605,11752.0
2024-05-27,57.785,58.055,57.785,57.8,3175.0
2024-05-28,57.905,58.105,57.8,57.8,4507.0
2024-05-29,57.415,57.45,57.0,57.055,21712.0
2024-05-30,56.515,56.95,56.4,56.74,36919.0
2024-05-31,57.17,57.35,57.065,57.33,26382.0
2024-06-03,57.705,57.84,57.67,57.69,129277.0
2024-06-04,57.8,57.925,57.68,57.69,2968.0
2024-06-05,57.745,58.05,57.64,57.99,8398.0
2024-06-06,58.255,58.585,58.255,58.55,6407.0
2024-06-07,58.4,58.69,58.4,58.67,17116.0
2024-06-11,58.125,58.125,57.725,57.83,8639.0
2024-06-12,57.725,57.735,57.425,57.535,11117.0
2024-06-13,57.84,58.055,57.615,57.615,35318.0
2024-06-14,58.0,58.0,57.44,57.44,8071.0
2024-06-17,57.425,57.715,57.425,57.49,8743.0
2024-06-18,58.095,58.135,57.885,57.895,4126.0
2024-06-19,58.075,58.2,57.955,58.02,12867.0
2024-06-20,58.085,58.18,57.875,57.97,19300.0
2024-06-21,57.98,58.255,57.85,58.115,4993.0
2024-06-24,58.095,58.18,57.735,57.755,8554.0
2024-06-25,58.095,58.36,58.04,58.32,11382.0
2024-06-26,58.115,58.14,57.765,57.885,42526.0
2024-06-27,57.385,57.66,57.045,57.66,18734.0
2024-06-28,58.01,58.335,57.925,58.0,5425.0
2024-07-01,58.04,58.04,57.61,57.83,25654.0
2024-07-02,57.83,57.855,57.4,57.545,14804.0
2024-07-03,57.545,57.695,57.485,57.665,34272.0
2024-07-04,58.05,58.255,58.03,58.22,22974.0
2024-07-05,58.125,58.305,58.055,58.23,3624.0
2024-07-08,58.04,58.22,57.905,57.905,7513.0
2024-07-09,58.255,58.535,58.25,58.515,68074.0
2024-07-10,58.42,58.515,58.18,58.43,3912.0
2024-07-11,58.86,59.155,58.86,59.115,23309.0
2024-07-12,59.16,59.685,59.105,59.59,88329.0
2024-07-15,59.925,60.21,59.925,60.03,14055.0
2024-07-16,60.01,60.24,60.01,60.04,4055.0
2024-07-17,60.355,60.77,60.355,60.63,9592.0
2024-07-18,60.495,60.675,60.335,60.335,12951.0
2024-07-19,59.675,59.885,59.545,59.85,14493.0
2024-07-22,59.65,59.685,59.505,59.62,10683.0
2024-07-23,59.83,60.25,59.83,60.085,11140.0
2024-07-24,59.885,60.21,59.875,60.01,17943.0
2024-07-25,59.545,59.545,59.23,59.275,11215.0
2024-07-26,59.38,59.745,59.38,59.6,10644.0
2024-07-29,60.18,60.18,59.97,60.065,12762.0
2024-07-30,59.685,59.85,59.315,59.85,12195.0
2024-07-31,60.085,60.83,60.065,60.81,87345.0
2024-08-01,61.21,61.345,61.02,61.095,3446.0
2024-08-02,59.925,59.955,59.505,59.525,7404.0
2024-08-05,58.865,58.865,57.16,57.245,14831.0
2024-08-06,57.105,57.82,56.98,57.665,21081.0
2024-08-07,57.515,58.075,57.275,57.915,7754.0
2024-08-08,57.65,57.925,57.455,57.725,7920.0
2024-08-09,58.24,58.59,58.075,58.525,13253.0
2024-08-12,58.82,58.99,58.78,58.8,13621.0
2024-08-13,58.86,58.98,58.77,58.935,20728.0
2024-08-14,59.295,59.63,59.295,59.355,8449.0
2024-08-15,59.64,59.765,59.05,59.515,17070.0
2024-08-16,60.21,60.355,60.095,60.275,4761.0
2024-08-19,60.24,60.505,60.21,60.43,2631.0
2024-08-20,60.535,60.78,60.485,60.515,7480.0
2024-08-21,60.515,60.81,60.45,60.78,10545.0
2024-08-22,60.97,61.105,60.945,61.075,4745.0
2024-08-23,60.81,61.07,60.745,60.99,51076.0
2024-08-26,61.165,61.545,61.165,61.45,9625.0
2024-08-27,61.45,61.565,61.155,61.18,18770.0
2024-08-28,61.07,61.26,60.79,61.26,5914.0
2024-08-29,61.25,61.285,61.02,61.175,5358.0
2024-08-30,61.26,61.555,61.26,61.43,9066.0
2024-09-02,61.38,61.745,61.145,61.745,10748.0
2024-09-03,61.64,61.86,61.525,61.85,8050.0
2024-09-04,61.165,61.18,60.58,60.58,13488.0
2024-09-05,60.97,61.2,60.955,61.105,5747.0
2024-09-06,61.4,61.705,61.19,61.545,12727.0
2024-09-09,60.965,61.44,60.64,61.41,15543.0
2024-09-10,61.775,61.895,61.525,61.64,17966.0
2024-09-11,61.555,61.695,61.22,61.26,11032.0
2024-09-12,61.485,62.21,61.485,62.21,2440.0
2024-09-13,62.315,62.765,62.315,62.44,8653.0
2024-09-16,62.695,62.83,62.59,62.67,4758.0
2024-09-17,62.83,62.83,62.66,62.755,20374.0
2024-09-18,62.525,62.785,62.515,62.715,25050.0
2024-09-19,62.685,63.43,62.685,63.01,11213.0
2024-09-20,63.165,63.48,63.03,63.135,4743.0
2024-09-23,62.8,62.985,62.67,62.885,5915.0
2024-09-24,62.88,62.905,62.27,62.45,6851.0
2024-09-25,62.535,62.68,62.085,62.085,6347.0
2024-09-26,62.4,62.725,62.4,62.725,4014.0
2024-09-27,62.87,62.87,62.555,62.61,5045.0
2024-09-30,62.87,63.015,62.675,62.885,3046.0
2024-10-01,63.04,63.04,62.575,62.7,10119.0
2024-10-02,62.285,62.66,62.285,62.525,3877.0
2024-10-03,62.71,62.74,62.41,62.525,3861.0
2024-10-04,62.255,62.325,61.82,62.035,33571.0
2024-10-07,62.17,62.625,62.095,62.565,4275.0
2024-10-08,62.49,62.64,62.37,62.515,5390.0
2024-10-09,62.71,63.0,62.635,62.68,9342.0
2024-10-10,62.845,63.155,62.83,62.915,3371.0
2024-10-11,62.915,63.05,62.835,62.92,64728.0
2024-10-14,63.19,63.355,63.095,63.095,2488.0
2024-10-15,63.5,63.975,63.5,63.915,5471.0
2024-10-16,63.82,63.925,63.655,63.75,5051.0
2024-10-17,64.555,64.555,64.225,64.35,1912.0
2024-10-18,64.4,64.4,63.8,63.975,9584.0
2024-10-21,64.29,64.475,64.245,64.33,11943.0
2024-10-22,64.175,64.175,63.28,63.28,10424.0
2024-10-23,63.54,63.54,63.19,63.24,9687.0
2024-10-24,63.26,63.625,63.085,63.375,7009.0
2024-10-25,63.52,63.6,63.3,63.335,18715.0
2024-10-28,63.395,63.395,63.105,63.24,5083.0
2024-10-29,63.56,63.665,63.27,63.27,5055.0
2024-10-30,63.395,63.415,62.805,62.825,2653.0
2024-10-31,63.28,63.28,62.65,62.785,19932.0
2024-11-01,62.39,62.43,62.045,62.17,6674.0
2024-11-04,62.72,62.905,62.565,62.71,170204.0
2024-11-05,62.74,62.74,62.42,62.45,21816.0
2024-11-06,62.845,63.27,62.845,63.04,10095.0
2024-11-07,63.6,63.6,62.69,63.175,19781.0
2024-11-08,63.685,63.945,63.675,63.695,14610.0
2024-11-11,63.77,63.87,63.675,63.675,12057.0
2024-11-12,63.675,63.935,63.665,63.925,5240.0
2024-11-13,63.57,63.57,63.165,63.435,7218.0
2024-11-14,63.685,64.05,63.675,63.86,7581.0
2024-11-15,64.06,64.31,63.965,64.225,7007.0
2024-11-18,64.06,64.42,63.875,64.39,12722.0
2024-11-19,64.225,65.43,64.225,65.285,9006.0
2024-11-20,64.87,64.94,64.455,64.485,44171.0
2024-11-21,64.735,64.89,64.425,64.435,5907.0
2024-11-22,64.775,65.23,64.765,65.105,5740.0
2024-11-25,65.575,65.605,65.275,65.275,11823.0
2024-11-26,65.565,65.565,64.715,64.715,11747.0
2024-11-27,65.12,65.39,65.085,65.325,5309.0
2024-11-28,65.49,65.875,65.49,65.5,10803.0
2024-11-29,65.375,65.44,65.16,65.375,5033.0
2024-12-02,65.41,65.68,65.41,65.47,3493.0
2024-12-03,65.7,66.115,65.7,65.885,14542.0
2024-12-04,65.77,65.78,65.41,65.49,12799.0
2024-12-05,66.02,66.02,65.75,65.79,16129.0
2024-12-06,65.79,65.79,65.315,65.315,4783.0
2024-12-09,65.24,65.375,65.095,65.345,11224.0
2024-12-10,65.43,65.43,64.705,65.015,14729.0
2024-12-11,64.9,64.93,64.57,64.58,8795.0
2024-12-12,64.64,64.97,64.42,64.515,10018.0
2024-12-13,64.175,64.265,63.985,64.185,10565.0
2024-12-16,64.225,64.225,63.85,63.85,2485.0
2024-12-17,63.675,64.56,63.675,64.525,2121.0
2024-12-18,64.515,64.745,64.41,64.525,8384.0
2024-12-19,64.005,64.06,63.04,63.27,13295.0
2024-12-20,63.23,63.23,62.315,62.37,20599.0
2024-12-23,62.77,63.445,62.77,63.445,5058.0
2024-12-24,63.675,63.75,63.52,63.74,4310.0
2024-12-27,63.8,64.195,63.8,64.02,4988.0
2024-12-30,64.005,64.02,63.58,63.915,7821.0
2024-12-31,63.68,63.735,63.375,63.375,4794.0
2025-01-02,63.06,63.755,63.04,63.715,8745.0
2025-01-03,63.79,64.31,63.78,64.24,6816.0
2025-01-06,64.64,64.66,64.27,64.31,14028.0
2025-01-07,64.475,64.67,64.395,64.53,4540.0
2025-01-08,64.495,65.32,64.395,65.085,4515.0
2025-01-09,64.835,64.94,64.745,64.845,1691.0
2025-01-10,65.03,65.095,64.325,64.53,8373.0
2025-01-13,64.18,64.19,63.37,63.57,21446.0
2025-01-14,64.16,64.16,63.58,63.77,3056.0
2025-01-15,64.17,64.17,63.77,63.81,2115.0
2025-01-16,64.395,64.91,64.28,64.28,49567.0
2025-01-17,64.9,64.9,64.51,64.51,8306.0
2025-01-20,64.88,64.91,64.61,64.845,8110.0
2025-01-21,65.245,65.67,65.0,65.33,10562.0
2025-01-22,65.62,65.905,65.575,65.68,20081.0
2025-01-23,65.525,65.66,65.29,65.38,34807.0
2025-01-24,65.67,65.8,65.585,65.63,9548.0
2025-01-28,65.485,65.73,65.41,65.63,4582.0
2025-01-29,65.63,66.305,65.63,66.17,7477.0
2025-01-30,66.215,66.48,66.02,66.315,4164.0
2025-01-31,66.41,66.9,66.365,66.365,6784.0
2025-02-03,65.73,65.73,65.25,65.31,27905.0
2025-02-04,65.865,65.945,65.485,65.535,11311.0
2025-02-05,65.76,65.915,65.575,65.65,6198.0
2025-02-06,66.215,66.625,66.215,66.46,6748.0
2025-02-07,66.38,66.715,66.365,66.51,4907.0
2025-02-10,66.03,66.38,65.975,66.365,5171.0
2025-02-11,66.295,66.605,65.845,65.845,15504.0
2025-02-12,66.07,66.645,66.07,66.585,2691.0
2025-02-13,66.675,66.975,65.74,65.74,19843.0
2025-02-14,67.085,67.21,66.74,66.77,18039.0
2025-02-17,66.77,67.19,66.185,66.53,12001.0
2025-02-18,66.53,66.655,66.1,66.18,7114.0
2025-02-19,66.17,66.17,65.245,65.245,40763.0
2025-02-20,65.71,65.915,64.745,64.89,25413.0
2025-02-21,65.145,65.225,64.6,64.64,30125.0
2025-02-24,64.66,64.875,64.075,64.735,16237.0
2025-02-25,64.27,64.6,64.27,64.415,9792.0
2025-02-26,64.365,64.365,64.075,64.365,4638.0
2025-02-27,64.17,64.805,64.115,64.15,17511.0
2025-02-28,64.115,64.21,63.77,63.77,11611.0
2025-03-03,64.27,64.365,63.975,64.095,7819.0
2025-03-04,64.095,64.115,63.605,63.605,44550.0
2025-03-05,63.625,63.91,63.215,63.215,8696.0
2025-03-06,63.295,63.77,63.225,63.225,7934.0
2025-03-07,63.04,63.04,62.31,62.32,11251.0
2025-03-10,62.495,62.565,62.29,62.29,18011.0
2025-03-11,61.845,61.845,60.96,61.525,20132.0
2025-03-12,61.115,61.115,60.345,60.54,21540.0
2025-03-13,60.54,61.25,60.54,60.54,7378.0
2025-03-14,60.54,61.055,60.54,61.045,13184.0
2025-03-17,61.515,61.56,61.32,61.385,4079.0
2025-03-18,61.885,62.08,61.495,61.515,11359.0
2025-03-19,61.32,61.65,61.045,61.045,7023.0
2025-03-20,61.885,62.29,61.775,62.255,14611.0
2025-03-21,62.235,62.525,61.845,61.845,8343.0
2025-03-24,62.34,62.4,62.115,62.39,5346.0
2025-03-25,62.79,62.925,62.3,62.3,22991.0
2025-03-26,62.615,63.015,62.615,62.935,10404.0
2025-03-27,62.645,62.645,62.45,62.605,10616.0
2025-03-28,62.71,62.915,62.39,62.39,8099.0
2025-03-31,62.325,62.325,61.755,61.96,16639.0
2025-04-01,62.44,62.49,62.07,62.41,3089.0
2025-04-02,62.825,63.07,62.685,62.695,9098.0
2025-04-03,62.09,62.39,61.35,62.39,11528.0
2025-04-04,61.5,61.765,60.92,60.92,5100.0
2025-04-07,58.85,59.005,57.325,58.515,41904.0
2025-04-08,59.115,59.93,58.74,59.93,9386.0
2025-04-09,59.705,59.705,58.7,58.77,24839.0
2025-04-10,62.195,63.04,61.5,61.56,20808.0
2025-04-11,60.665,61.285,60.215,61.205,23017.0
2025-04-14,61.765,62.215,61.54,62.05,9229.0
2025-04-15,62.135,62.49,61.92,62.135,14241.0
2025-04-16,62.38,62.685,62.285,62.345,3576.0
2025-04-17,62.655,62.735,62.4,62.725,4226.0
2025-04-22,62.225,62.93,62.225,62.845,5974.0
2025-04-23,63.765,63.895,63.185,63.185,12319.0
2025-04-24,63.905,63.905,63.265,63.62,7444.0
2025-04-28,64.265,64.515,63.885,64.0,13596.0
2025-04-29,64.01,64.515,63.98,64.515,16029.0
2025-04-30,64.785,64.785,64.57,64.785,5781.0
2025-05-01,64.845,65.365,64.845,65.315,23610.0
2025-05-02,65.575,66.035,65.23,65.945,5781.0
2025-05-05,66.31,66.31,65.425,65.425,11380.0
2025-05-06,65.11,65.71,65.11,65.365,15439.0
2025-05-07,65.71,65.72,65.34,65.63,1954.0
2025-05-08,65.72,65.85,65.18,65.64,15394.0
2025-05-09,65.67,66.25,65.67,66.24,8599.0
2025-05-12,66.65,66.65,65.965,65.965,12255.0
2025-05-13,66.555,66.555,65.855,66.025,16016.0
2025-05-14,66.13,66.18,65.955,66.085,8111.0
2025-05-15,66.23,66.485,66.005,66.31,14025.0
2025-05-16,66.985,67.23,66.69,66.79,7103.0
2025-05-19,66.8,66.945,66.395,66.395,12842.0
2025-05-20,66.945,67.185,66.83,66.935,5987.0
2025-05-21,67.43,67.695,67.38,67.41,8796.0
2025-05-22,66.84,67.42,66.72,67.24,9882.0
2025-05-23,67.45,67.555,67.32,67.44,6928.0
2025-05-26,67.485,67.535,67.33,67.515,3545.0
2025-05-27,67.535,67.81,67.42,67.81,40212.0
2025-05-28,67.84,68.165,67.635,67.685,11938.0
2025-05-29,68.085,68.085,67.685,67.76,7975.0
2025-05-30,67.565,68.155,67.45,68.055,14508.0
2025-06-02,68.155,68.175,67.93,68.055,6493.0
2025-06-03,68.39,68.665,68.33,68.52,8173.0
2025-06-04,68.715,69.155,68.715,69.02,4529.0
2025-06-05,69.295,69.49,69.0,69.135,9503.0
2025-06-06,69.135,69.195,68.81,68.81,6379.0
2025-06-10,68.91,69.35,68.83,69.255,20144.0
2025-06-11,69.4,69.635,69.205,69.205,4440.0
2025-06-12,69.34,69.52,69.205,69.205,5285.0
2025-06-13,69.59,69.59,68.755,68.86,16575.0
2025-06-16,68.86,69.04,68.635,68.635,10086.0
2025-06-17,68.685,68.94,68.615,68.695,6994.0
2025-06-18,68.585,68.775,68.52,68.52,2841.0
2025-06-19,69.215,69.215,68.42,68.645,11636.0
2025-06-20,68.86,68.86,68.105,68.37,49270.0
2025-06-23,68.32,68.32,67.73,68.255,17016.0
2025-06-24,68.52,69.205,68.52,69.02,10606.0
2025-06-25,68.96,69.145,68.91,69.03,55157.0
2025-06-26,69.01,69.135,68.85,69.055,8040.0
2025-06-27,70.675,70.675,68.655,68.655,8668.0
2025-06-30,68.71,69.165,68.7,69.03,10705.0
2025-07-01,69.18,69.335,68.95,68.95,37977.0
2025-07-02,69.01,69.415,68.79,69.415,5074.0
2025-07-03,69.225,69.225,68.615,68.97,7835.0
2025-07-04,69.225,69.225,68.96,69.01,4414.0
2025-07-07,69.2,69.215,68.725,68.78,4076.0
2025-07-08,68.77,69.18,68.715,68.81,8297.0
2025-07-09,68.85,68.85,68.405,68.525,11966.0
2025-07-10,68.93,69.19,68.9,68.95,6894.0
2025-07-11,69.225,69.225,68.605,68.77,4087.0
2025-07-14,68.495,68.85,68.495,68.735,6152.0
2025-07-15,69.225,69.72,68.97,69.72,50472.0
2025-07-16,69.05,69.05,68.675,68.675,26269.0
2025-07-17,69.225,69.425,68.99,69.425,9210.0
2025-07-18,69.72,70.535,69.655,70.405,27091.0
2025-07-21,70.145,70.255,69.19,69.365,7636.0
2025-07-22,69.72,69.8,69.15,69.295,6676.0
2025-07-23,69.625,69.83,69.365,69.8,5290.0
2025-07-24,69.92,70.09,69.395,69.585,6193.0
2025-07-25,69.585,69.585,69.15,69.15,8433.0
2025-07-28,69.445,69.605,69.325,69.605,9637.0
2025-07-29,69.425,69.505,69.08,69.435,8438.0
2025-07-30,69.435,70.225,69.415,70.08,15898.0
2025-07-31,70.06,70.185,69.72,70.07,46482.0
2025-08-01,69.88,69.88,69.275,69.405,4626.0
2025-08-04,69.325,69.525,69.235,69.465,33321.0
2025-08-05,70.04,70.415,69.97,70.395,6173.0
2025-08-06,70.295,71.105,70.295,71.105,17369.0
2025-08-07,71.155,71.155,70.87,70.88,5946.0
2025-08-08,70.86,70.92,70.62,70.73,11043.0
2025-08-11,70.88,71.025,70.73,70.93,10193.0
2025-08-12,70.94,71.275,70.91,71.255,33983.0
2025-08-13,71.435,71.49,70.58,70.8,9460.0
2025-08-14,71.205,71.415,70.98,71.195,29829.0
2025-08-15,71.425,71.75,71.155,71.75,9807.0
2025-08-18,71.68,72.065,71.55,72.045,21692.0
2025-08-19,71.71,71.79,71.305,71.415,17333.0
2025-08-20,71.6,72.165,71.47,72.015,10038.0
2025-08-21,72.195,72.915,72.195,72.875,10085.0
2025-08-22,72.915,72.935,72.43,72.51,12361.0
2025-08-25,73.185,73.185,72.165,72.255,8220.0
2025-08-26,72.255,72.36,71.78,71.955,11496.0
2025-08-27,72.195,72.195,71.81,71.89,9311.0
2025-08-28,72.185,72.255,71.905,72.055,14905.0
2025-08-29,72.195,72.265,71.9,72.125,47461.0
2025-09-01,72.195,72.215,71.76,71.915,12498.0
2025-09-02,71.905,71.995,71.67,71.7,19973.0
2025-09-03,71.69,71.69,70.375,70.375,9617.0
2025-09-04,71.205,71.375,71.025,71.265,9983.0
2025-09-05,71.7,71.89,71.62,71.89,5586.0
2025-09-08,71.8,71.8,71.495,71.67,12003.0
2025-09-09,71.8,71.8,71.275,71.315,5397.0
2025-09-10,71.51,71.87,71.51,71.87,9267.0
2025-09-11,71.86,71.86,71.49,71.62,9877.0
2025-09-12,72.075,72.45,71.995,72.315,7306.0
2025-09-15,72.075,72.175,71.67,72.105,4835.0
2025-09-16,72.225,72.56,72.225,72.38,14944.0
2025-09-17,72.195,72.195,71.75,71.76,8169.0
2025-09-18,71.77,71.83,71.355,71.46,5493.0
2025-09-19,71.7,72.59,71.7,71.71,214766.0
2025-09-22,72.155,72.315,71.975,72.085,6675.0
2025-09-23,72.39,72.74,72.095,72.51,6600.0
2025-09-24,72.45,72.45,71.53,71.62,9016.0
2025-09-25,71.54,71.77,71.255,71.53,8970.0
2025-09-26,71.5,71.55,71.075,71.46,20670.0
2025-09-29,72.135,72.41,71.77,72.36,10504.0
2025-09-30,72.475,72.475,72.055,72.075,28781.0
2025-10-01,72.38,72.57,72.01,72.4,50204.0
2025-10-02,72.64,73.58,72.64,73.5,6968.0
2025-10-03,73.4,73.85,73.34,73.8,9723.0
2025-10-06,74.0,74.48,73.66,73.71,67330.0
2025-10-07,73.9,73.9,73.32,73.63,6153.0
2025-10-08,73.57,73.57,73.11,73.41,9616.0
2025-10-09,73.6,73.78,73.39,73.49,6964.0
2025-10-10,73.3,73.61,73.19,73.49,28931.0
2025-10-13,73.4,73.4,72.84,72.99,28592.0
2025-10-14,73.28,73.47,72.6,72.97,10000.0
2025-10-15,73.78,73.9,73.51,73.68,5543.0
2025-10-16,74.07,74.89,73.9,74.45,5674.0
2025-10-17,74.5,74.5,73.85,73.92,13526.0
2025-10-20,74.14,74.38,73.75,74.29,11247.0
2025-10-21,74.54,75.0,74.54,74.8,5837.0
2025-10-22,74.45,74.45,73.85,74.16,12551.0
2025-10-23,74.06,74.31,73.92,74.15,19261.0
2025-10-24,74.39,74.39,73.9,73.98,28571.0
2025-10-27,74.41,74.53,74.025,74.17,7048.0
2025-10-28,73.95,73.95,73.54,73.68,23216.0
2025-10-29,73.89,73.89,72.62,72.66,60047.0
2025-10-30,72.6,72.6,72.13,72.39,13491.0
2025-10-31,72.7,72.92,72.5,72.55,4368.0
2025-11-03,72.48,72.48,71.89,72.47,15146.0
2025-11-04,72.47,72.47,71.8,71.84,5462.0
2025-11-05,72.0,72.0,71.26,71.69,16907.0
2025-11-06,72.0,72.35,71.8,72.01,13185.0
2025-11-07,72.05,72.16,71.44,71.49,9372.0
2025-11-10,71.5,72.14,71.5,72.07,102120.0
2025-11-11,72.11,72.58,72.01,72.1,23049.0
2025-11-12,72.2,72.28,71.96,71.97,14003.0
2025-11-13,71.9,71.98,71.19,71.45,12484.0
2025-11-14,70.65,70.65,70.36,70.56,15250.0
2025-11-17,70.59,70.7,70.32,70.64,11089.0
2025-11-18,70.55,70.55,69.18,69.3,5770.0
2025-11-19,69.3,69.6,69.06,69.06,25165.0
2025-11-20,70.0,70.24,69.6,70.02,6714.0
2025-11-21,69.9,69.9,68.67,68.96,9174.0
2025-11-24,69.8,69.98,69.6,69.8,10570.0
2025-11-25,70.21,70.36,69.75,69.94,6462.0
2025-11-26,70.79,70.85,70.36,70.41,7460.0