Date,Open,High,Low,Close,Volume
2018-11-20,35.675,35.675,35.655,35.67,10.0
2018-11-21,35.485,35.485,35.335,35.335,8239.0
2018-11-22,35.485,35.55,35.36,35.55,5278.0
2018-11-23,35.535,35.6,35.365,35.57,557.0
2018-11-26,35.755,35.78,35.755,35.78,131.0
2018-11-27,35.78,35.78,35.78,35.78,0.0
2018-11-28,36.06,36.06,35.875,35.875,6958.0
2018-11-29,36.025,36.12,36.025,36.03,7642.0
2018-11-30,36.04,36.04,36.025,36.025,1511.0
2018-12-03,36.265,36.37,36.265,36.37,3494.0
2018-12-04,36.335,36.335,36.25,36.325,1044.0
2018-12-05,35.565,35.565,35.41,35.52,3705.0
2018-12-06,35.41,35.57,35.3,35.38,339.0
2018-12-07,35.36,35.36,35.36,35.36,9.0
2018-12-10,34.93,34.93,34.855,34.93,299.0
2018-12-11,35.025,35.025,34.745,34.745,4618.0
2018-12-12,34.99,34.99,34.745,34.98,1194.0
2018-12-13,35.145,35.23,35.145,35.23,126.0
2018-12-14,35.18,35.18,34.765,34.765,2973.0
2018-12-17,34.765,34.765,34.765,34.765,0.0
2018-12-18,33.93,34.08,33.93,34.08,2600.0
2018-12-19,34.08,34.08,34.08,34.08,0.0
2018-12-20,33.685,34.08,33.685,34.08,21.0
2018-12-21,33.465,33.465,33.25,33.465,95.0
2018-12-24,33.465,33.465,33.465,33.465,0.0
2018-12-27,33.34,33.355,33.34,33.355,332.0
2018-12-28,33.615,33.615,33.355,33.355,11.0
2018-12-31,33.355,33.355,33.355,33.355,0.0
2019-01-02,34.015,34.015,34.015,34.015,205.0
2019-01-03,34.285,34.285,34.285,34.285,55.0
2019-01-04,34.285,34.285,34.285,34.285,0.0
2019-01-07,34.535,34.535,34.275,34.275,236.0
2019-01-08,34.505,34.515,34.505,34.515,4600.0
2019-01-09,35.25,35.25,35.135,35.135,116.0
2019-01-10,35.325,35.325,35.135,35.135,150.0
2019-01-11,35.425,35.425,35.425,35.425,92.0
2019-01-14,35.425,35.425,35.425,35.425,0.0
2019-01-15,35.22,35.355,35.22,35.22,1157.0
2019-01-16,35.34,35.355,35.34,35.355,241.0
2019-01-17,35.655,35.7,35.655,35.7,508.0
2019-01-18,35.9,35.945,35.865,35.865,1645.0
2019-01-21,36.31,36.31,36.31,36.31,623.0
2019-01-22,36.305,36.305,36.29,36.29,109.0
2019-01-23,36.29,36.29,36.29,36.29,0.0
2019-01-24,35.935,35.935,35.91,35.925,1350.0
2019-01-25,36.565,36.565,35.925,35.925,1296.0
2019-01-29,35.925,35.925,35.925,35.925,0.0
2019-01-30,36.445,36.445,36.385,36.385,60.0
2019-01-31,36.28,36.29,36.28,36.28,267.0
2019-02-01,36.445,36.445,36.415,36.415,80.0
2019-02-04,36.415,36.415,36.415,36.415,0.0
2019-02-05,36.415,36.415,36.415,36.415,0.0
2019-02-06,37.1,37.1,36.415,36.415,64.0
2019-02-07,37.675,37.675,37.675,37.675,286.0
2019-02-08,37.415,37.415,37.34,37.34,549.0
2019-02-11,37.135,37.19,37.135,37.19,265.0
2019-02-12,37.19,37.19,37.19,37.19,0.0
2019-02-13,37.825,37.845,37.705,37.705,49592.0
2019-02-14,37.705,37.705,37.705,37.705,0.0
2019-02-15,37.705,37.705,37.705,37.705,0.0
2019-02-18,38.07,38.075,37.705,37.705,412.0
2019-02-19,38.18,38.18,37.705,37.705,43.0
2019-02-20,38.135,38.16,38.135,38.16,117.0
2019-02-21,38.265,38.545,38.09,38.545,582.0
2019-02-22,38.555,38.555,38.5,38.5,506.0
2019-02-25,38.68,38.68,38.555,38.555,215.0
2019-02-26,38.51,38.51,38.51,38.51,10.0
2019-02-27,38.27,38.27,38.27,38.27,274.0
2019-02-28,38.455,38.455,38.455,38.455,193.0
2019-03-01,38.755,38.755,38.65,38.755,95.0
2019-03-04,39.23,39.23,39.125,39.125,449.0
2019-03-05,39.015,39.015,38.755,38.755,1320.0
2019-03-06,38.76,38.935,38.755,38.935,1629.0
2019-03-07,38.63,38.63,38.375,38.42,958.0
2019-03-08,38.235,38.25,38.235,38.25,1382.0
2019-03-11,38.06,38.075,38.06,38.075,304.0
2019-03-12,38.305,38.5,38.305,38.5,116.0
2019-03-13,38.435,38.455,38.27,38.27,1151.0
2019-03-14,38.62,38.69,38.585,38.675,2808.0
2019-03-15,38.645,38.645,38.615,38.615,710.0
2019-03-18,38.69,38.69,38.645,38.645,507.0
2019-03-19,38.77,38.77,38.7,38.715,18069.0
2019-03-20,38.755,38.755,38.635,38.715,653.0
2019-03-21,38.295,38.295,38.135,38.135,2333.0
2019-03-22,38.745,38.76,38.71,38.71,293.0
2019-03-25,38.055,38.055,37.815,37.86,3338.0
2019-03-26,37.98,37.98,37.98,37.98,24.0
2019-03-27,38.015,38.015,38.01,38.01,217.0
2019-03-28,38.025,38.025,37.995,38.025,31.0
2019-03-29,38.41,38.455,38.36,38.455,1919.0
2019-04-01,38.425,38.66,38.425,38.64,1664.0
2019-04-02,39.045,39.045,38.84,38.855,976.0
2019-04-03,38.835,38.955,38.835,38.835,574.0
2019-04-04,39.065,39.065,38.985,38.985,1350.0
2019-04-05,39.015,39.015,39.015,39.015,211.0
2019-04-08,39.32,39.32,39.015,39.015,559.0
2019-04-09,39.185,39.185,39.095,39.11,1164.0
2019-04-10,38.855,38.88,38.855,38.88,29.0
2019-04-11,38.985,38.99,38.975,38.975,1227.0
2019-04-12,39.185,39.26,39.18,39.26,1115.0
2019-04-15,39.165,39.26,39.165,39.26,1065.0
2019-04-16,39.12,39.12,39.12,39.12,395.0
2019-04-17,39.17,39.17,39.105,39.125,963.0
2019-04-18,39.0,39.0,38.82,38.88,942.0
2019-04-23,38.94,38.94,38.88,38.88,6.0
2019-04-24,39.455,39.895,38.88,38.88,315.0
2019-04-26,39.72,39.735,39.66,39.735,642.0
2019-04-29,39.94,39.94,39.865,39.865,636.0
2019-04-30,39.95,39.98,39.865,39.98,1969.0
2019-05-01,39.94,40.03,39.94,40.03,1836.0
2019-05-02,39.875,39.875,39.77,39.86,1090.0
2019-05-03,39.91,39.925,39.91,39.91,1043.0
2019-05-06,39.95,40.03,39.95,39.98,539.0
2019-05-07,40.165,40.165,40.055,40.055,3692.0
2019-05-08,39.6,39.6,39.39,39.575,1627.0
2019-05-09,39.56,39.56,39.48,39.53,902.0
2019-05-10,39.39,39.42,39.225,39.285,491.0
2019-05-13,39.35,39.38,39.32,39.38,525.0
2019-05-14,38.895,38.895,38.705,38.82,419.0
2019-05-15,39.11,39.33,38.82,38.82,566.0
2019-05-16,39.38,39.38,38.82,38.82,860.0
2019-05-17,39.895,39.895,39.815,39.83,2325.0
2019-05-20,39.51,39.54,39.44,39.44,2077.0
2019-05-21,39.08,39.44,39.08,39.44,138.0
2019-05-22,39.725,39.725,39.72,39.725,178.0
2019-05-23,39.42,39.42,39.38,39.38,219.0
2019-05-24,38.705,38.9,38.705,38.9,1325.0
2019-05-27,38.88,38.88,38.85,38.85,675.0
2019-05-28,39.005,39.005,38.85,38.85,35.0
2019-05-29,38.675,38.675,38.395,38.495,3604.0
2019-05-30,38.34,38.34,38.125,38.31,2127.0
2019-05-31,38.145,38.145,37.95,37.95,1006.0
2019-06-03,37.74,37.74,37.555,37.645,719.0
2019-06-04,37.75,37.755,37.605,37.75,730.0
2019-06-05,38.46,38.46,38.41,38.415,29135.0
2019-06-06,38.415,38.415,38.415,38.415,0.0
2019-06-07,38.415,38.415,38.415,38.415,0.0
2019-06-11,39.14,39.14,39.14,39.14,43.0
2019-06-12,39.095,39.14,39.095,39.14,77.0
2019-06-13,39.365,39.365,39.105,39.14,557.0
2019-06-14,39.465,39.645,39.465,39.645,500.0
2019-06-17,39.455,39.47,39.455,39.47,2003.0
2019-06-18,39.66,39.66,39.65,39.66,113.0
2019-06-19,39.725,39.905,39.725,39.905,2366.0
2019-06-20,39.98,40.09,39.98,40.075,1880.0
2019-06-21,39.995,40.03,39.795,39.795,770.0
2019-06-24,39.68,39.69,39.53,39.53,552.0
2019-06-25,39.38,39.405,39.29,39.29,1064.0
2019-06-26,39.135,39.135,39.135,39.135,314.0
2019-06-27,38.915,38.915,38.915,38.915,871.0
2019-06-28,39.325,39.325,39.195,39.195,1082.0
2019-07-01,39.79,40.025,39.79,40.025,7927.0
2019-07-02,40.125,40.125,40.085,40.085,5598.0
2019-07-03,39.985,39.985,39.875,39.945,1881.0
2019-07-04,40.005,40.04,39.975,40.015,6253.0
2019-07-05,40.125,40.2,40.125,40.2,4189.0
2019-07-08,40.2,40.205,40.09,40.09,1100.0
2019-07-09,39.925,40.04,39.885,39.99,843.0
2019-07-10,40.23,40.24,40.2,40.215,4187.0
2019-07-11,40.105,40.13,40.1,40.13,1966.0
2019-07-12,39.955,40.0,39.79,39.875,2630.0
2019-07-15,39.87,39.89,39.845,39.845,3131.0
2019-07-16,39.76,39.785,39.715,39.745,4223.0
2019-07-17,39.73,39.79,39.69,39.79,5832.0
2019-07-18,39.625,39.625,39.31,39.425,1773.0
2019-07-19,39.345,39.475,39.285,39.475,970.0
2019-07-22,39.46,39.46,39.355,39.375,2243.0
2019-07-23,39.46,39.605,39.46,39.605,1947.0
2019-07-24,39.87,39.955,39.87,39.955,1010.0
2019-07-25,40.44,40.54,40.285,40.54,1111.0
2019-07-26,40.29,40.345,40.275,40.275,804.0
2019-07-29,40.675,40.715,40.63,40.66,3276.0
2019-07-30,40.705,40.72,40.62,40.72,1103.0
2019-07-31,40.84,40.84,40.74,40.74,1234.0
2019-08-01,40.675,40.76,40.66,40.76,3643.0
2019-08-02,40.4,40.46,40.305,40.33,4463.0
2019-08-05,40.175,40.175,39.885,40.09,2044.0
2019-08-06,38.955,38.99,38.83,38.94,2884.0
2019-08-07,39.6,39.96,39.575,39.86,1752.0
2019-08-08,39.785,39.985,39.785,39.985,900.0
2019-08-09,40.19,40.205,39.905,39.915,380.0
2019-08-12,40.015,40.015,39.845,39.845,186.0
2019-08-13,39.785,39.805,39.705,39.79,4129.0
2019-08-14,39.825,39.86,39.645,39.845,1588.0
2019-08-15,39.115,39.115,38.955,39.055,2307.0
2019-08-16,38.845,39.0,38.845,38.94,1959.0
2019-08-19,39.64,39.655,39.47,39.655,661.0
2019-08-20,39.89,39.89,39.675,39.855,3665.0
2019-08-21,39.725,39.725,39.675,39.685,1974.0
2019-08-22,40.015,40.07,39.815,40.07,1596.0
2019-08-23,40.04,40.145,39.985,39.985,324.0
2019-08-26,39.425,39.425,39.21,39.21,1199.0
2019-08-27,39.455,39.575,39.44,39.555,1376.0
2019-08-28,39.215,39.49,39.21,39.445,2699.0
2019-08-29,39.33,39.445,39.33,39.445,3008.0
2019-08-30,39.975,40.275,39.975,40.005,1198.0
2019-09-02,39.975,40.14,39.89,40.115,1495.0
2019-09-03,40.115,40.19,39.8,40.125,3479.0
2019-09-04,39.51,39.73,39.41,39.73,1961.0
2019-09-05,39.875,40.055,39.875,39.875,676.0
2019-09-06,40.24,40.24,40.17,40.185,2160.0
2019-09-09,40.03,40.09,40.03,40.045,1624.0
2019-09-10,40.175,40.175,40.045,40.045,3281.0
2019-09-11,40.215,40.29,40.2,40.23,2654.0
2019-09-12,40.745,40.79,40.745,40.77,6620.0
2019-09-13,40.705,40.9,40.605,40.875,2988.0
2019-09-16,40.675,40.72,40.52,40.69,2428.0
2019-09-17,41.005,41.09,40.975,40.975,4449.0
2019-09-18,40.875,40.935,40.74,40.9,4929.0
2019-09-19,41.27,41.27,41.13,41.13,1762.0
2019-09-20,41.205,41.205,41.205,41.205,147.0
2019-09-23,41.49,41.505,41.445,41.445,1298.0
2019-09-24,41.475,41.545,41.475,41.515,2565.0
2019-09-25,40.935,41.005,40.93,40.93,2140.0
2019-09-26,41.26,41.26,40.955,40.955,2785.0
2019-09-27,41.03,41.085,40.855,40.93,1539.0
2019-09-30,40.785,40.79,40.64,40.64,3082.0
2019-10-01,41.08,41.165,40.915,41.11,3212.0
2019-10-02,40.66,41.25,40.54,40.66,1800.0
2019-10-03,40.105,40.115,39.98,40.1,1196.0
2019-10-04,40.045,40.135,40.045,40.065,466.0
2019-10-07,40.345,40.345,40.345,40.345,650.0
2019-10-08,40.57,40.57,40.57,40.57,181.0
2019-10-09,40.075,40.115,40.075,40.09,2162.0
2019-10-10,40.0,40.135,39.96,39.96,1755.0
2019-10-11,40.16,40.16,39.96,39.96,5.0
2019-10-14,40.855,40.87,40.78,40.87,1389.0
2019-10-15,40.825,40.84,40.725,40.725,1415.0
2019-10-16,41.28,41.335,41.155,41.31,916.0
2019-10-17,41.195,41.195,40.81,40.81,319.0
2019-10-18,41.07,41.07,40.925,40.925,671.0
2019-10-21,40.95,40.955,40.71,40.895,4823.0
2019-10-22,41.015,41.125,40.97,41.04,937.0
2019-10-23,40.815,40.88,40.815,40.88,296.0
2019-10-24,41.185,41.2,41.095,41.15,779.0
2019-10-25,41.37,41.38,41.235,41.285,1328.0
2019-10-28,41.41,41.575,41.41,41.54,2273.0
2019-10-29,41.58,41.62,41.435,41.435,1129.0
2019-10-30,41.575,41.575,41.39,41.495,2916.0
2019-10-31,41.31,41.32,41.12,41.12,2870.0
2019-11-01,41.0,41.21,41.0,41.195,1053.0
2019-11-04,41.55,41.675,41.54,41.675,1110.0
2019-11-05,42.05,42.085,41.95,42.085,1363.0
2019-11-06,41.895,41.895,41.765,41.765,1279.0
2019-11-07,41.99,41.99,41.605,41.82,1443.0
2019-11-08,41.86,41.89,41.795,41.82,2251.0
2019-11-11,42.1,42.1,41.85,42.035,562.0
2019-11-12,42.19,42.19,41.95,41.95,2765.0
2019-11-13,42.145,42.19,42.035,42.035,5499.0
2019-11-14,42.315,42.37,42.255,42.255,2352.0
2019-11-15,42.15,42.505,42.15,42.505,1111.0
2019-11-18,42.5,42.5,42.385,42.47,1010.0
2019-11-19,42.615,42.675,42.615,42.66,3499.0
2019-11-20,42.525,42.53,42.375,42.375,1607.0
2019-11-21,42.32,42.455,42.315,42.455,750.0
2019-11-22,42.485,42.56,42.315,42.54,1545.0
2019-11-25,42.63,42.67,42.615,42.625,1479.0
2019-11-26,43.125,43.125,43.125,43.125,340.0
2019-11-27,43.22,43.27,43.22,43.22,770.0
2019-11-28,43.48,43.51,43.37,43.51,2337.0
2019-11-29,43.59,43.59,43.49,43.49,1871.0
2019-12-02,43.475,43.48,43.295,43.425,1708.0
2019-12-03,42.725,42.755,42.385,42.625,1413.0
2019-12-04,42.2,42.475,42.2,42.47,1886.0
2019-12-05,42.585,42.865,42.585,42.865,1417.0
2019-12-06,42.895,42.925,42.895,42.895,886.0
2019-12-09,43.24,43.265,43.025,43.2,681.0
2019-12-10,43.185,43.195,42.97,42.995,1169.0
2019-12-11,43.295,43.31,43.24,43.285,5795.0
2019-12-12,43.035,43.035,42.855,42.855,5212.0
2019-12-13,42.995,43.035,42.855,43.0,2689.0
2019-12-16,43.055,43.355,43.055,43.34,2162.0
2019-12-17,43.61,43.61,43.565,43.58,915.0
2019-12-18,43.705,43.835,43.705,43.835,5264.0
2019-12-19,43.83,43.83,43.62,43.62,1874.0
2019-12-20,43.75,43.75,43.475,43.635,3029.0
2019-12-23,43.795,43.795,43.55,43.625,1595.0
2019-12-24,43.695,43.695,43.55,43.625,1040.0
2019-12-27,43.71,43.71,43.645,43.645,1331.0
2019-12-30,43.45,43.45,43.27,43.27,1164.0
2019-12-31,43.065,43.065,43.05,43.05,651.0
2020-01-02,43.31,43.31,43.155,43.155,4038.0
2020-01-03,43.845,43.845,43.35,43.415,2462.0
2020-01-06,43.505,43.505,43.13,43.445,2034.0
2020-01-07,43.63,43.75,43.625,43.75,419.0
2020-01-08,43.88,43.88,43.305,43.305,1934.0
2020-01-09,43.99,44.07,43.99,44.055,719.0
2020-01-10,44.145,44.145,44.04,44.04,1046.0
2020-01-13,44.03,44.03,43.525,43.63,3929.0
2020-01-14,43.805,44.1,43.805,43.945,1326.0
2020-01-15,43.975,44.07,43.88,43.96,826.0
2020-01-16,44.085,44.13,43.95,44.055,1881.0
2020-01-17,44.04,44.57,43.99,44.305,1261.0
2020-01-20,44.5,44.545,44.31,44.5,590.0
2020-01-21,44.57,44.6,44.42,44.42,2004.0
2020-01-22,44.63,44.74,44.59,44.7,529.0
2020-01-23,44.575,44.575,44.115,44.115,1388.0
2020-01-24,44.5,44.555,44.31,44.555,1571.0
2020-01-28,44.005,44.165,43.905,44.165,2431.0
2020-01-29,44.325,44.39,44.09,44.35,522.0
2020-01-30,44.35,44.35,43.99,43.99,2694.0
2020-01-31,44.61,44.61,44.28,44.45,1728.0
2020-02-03,43.96,44.09,43.795,43.935,883.0
2020-02-04,43.935,44.31,43.835,44.21,1699.0
2020-02-05,44.535,44.555,44.38,44.38,2316.0
2020-02-06,44.645,45.075,44.645,44.975,1848.0
2020-02-07,45.035,45.035,44.91,44.99,1681.0
2020-02-10,44.92,44.92,44.505,44.535,1672.0
2020-02-11,44.74,45.015,44.74,44.99,1108.0
2020-02-12,44.99,45.2,44.96,45.03,1772.0
2020-02-13,45.3,45.365,45.005,45.005,5329.0
2020-02-14,45.335,45.425,45.115,45.425,2156.0
2020-02-17,45.115,45.355,45.07,45.1,1905.0
2020-02-18,45.395,45.395,45.1,45.1,1793.0
2020-02-19,45.27,45.355,45.145,45.28,1361.0
2020-02-20,45.56,45.7,45.48,45.48,848.0
2020-02-21,45.8,45.91,45.59,45.91,807.0
2020-02-24,45.375,45.375,44.965,44.965,2735.0
2020-02-25,44.03,44.405,43.72,44.295,1752.0
2020-02-26,43.07,43.32,42.975,43.1,4130.0
2020-02-27,42.755,42.805,42.155,42.155,5105.0
2020-02-28,40.61,41.025,40.61,40.96,3195.0
2020-03-02,40.73,41.455,40.165,41.35,5558.0
2020-03-03,41.915,42.07,41.595,41.595,4633.0
2020-03-04,41.015,41.29,40.735,41.21,975.0
2020-03-05,41.69,41.695,41.305,41.415,2299.0
2020-03-06,40.625,40.72,40.235,40.36,2248.0
2020-03-09,38.735,38.805,38.255,38.605,9368.0
2020-03-10,38.26,38.26,36.83,37.685,7035.0
2020-03-11,37.865,37.915,37.205,37.205,4242.0
2020-03-12,36.455,36.455,34.615,35.225,6132.0
2020-03-13,34.35,34.35,32.165,32.99,20528.0
2020-03-16,35.225,35.23,33.255,33.88,4272.0
2020-03-17,33.57,33.645,32.01,33.0,4464.0
2020-03-18,32.86,33.185,32.08,32.24,2177.0
2020-03-19,35.13,35.13,31.305,31.305,6284.0
2020-03-20,32.42,33.415,32.01,33.415,2819.0
2020-03-23,31.225,32.255,30.835,31.225,3703.0
2020-03-24,30.445,31.735,30.445,31.735,4919.0
2020-03-25,33.765,33.765,32.4,32.945,4087.0
2020-03-26,33.095,34.895,33.095,34.125,5558.0
2020-03-27,36.065,36.065,34.74,34.74,16144.0
2020-03-30,35.52,35.52,33.615,34.145,939.0
2020-03-31,35.33,35.35,34.235,34.235,1544.0
2020-04-01,35.0,35.06,33.845,33.845,3648.0
2020-04-02,33.18,33.395,33.15,33.22,558.0
2020-04-03,33.62,33.62,33.075,33.075,504.0
2020-04-06,33.78,33.83,33.63,33.695,812.0
2020-04-07,34.795,34.85,34.115,34.435,4634.0
2020-04-08,34.485,35.0,34.32,35.0,1233.0
2020-04-09,35.59,35.59,35.27,35.495,4029.0
2020-04-14,35.48,35.48,34.895,35.455,566.0
2020-04-15,35.56,35.765,35.365,35.665,9035.0
2020-04-16,34.8,34.93,34.665,34.91,758.0
2020-04-17,35.45,35.52,35.095,35.455,5520.0
2020-04-20,35.725,35.815,35.63,35.63,2730.0
2020-04-21,35.6,35.615,35.275,35.55,3904.0
2020-04-22,34.965,35.15,34.625,34.945,1179.0
2020-04-23,35.345,35.345,35.19,35.27,797.0
2020-04-24,35.27,35.27,34.85,35.03,1348.0
2020-04-27,35.315,35.56,35.315,35.56,988.0
2020-04-28,36.195,36.225,35.995,36.225,1954.0
2020-04-29,36.495,36.715,36.495,36.54,3344.0
2020-04-30,37.71,37.71,37.5,37.65,275.0
2020-05-01,36.715,36.795,36.485,36.725,2683.0
2020-05-04,36.28,36.295,35.89,36.105,3439.0
2020-05-05,36.235,36.28,36.105,36.28,737.0
2020-05-06,36.4,36.55,36.295,36.515,830.0
2020-05-07,36.13,36.54,36.13,36.39,822.0
2020-05-08,36.635,36.77,36.445,36.77,2102.0
2020-05-11,37.14,37.445,37.14,37.425,544.0
2020-05-12,37.355,37.46,37.27,37.27,2024.0
2020-05-13,36.455,36.455,36.025,36.445,1827.0
2020-05-14,35.775,35.775,35.41,35.41,4080.0
2020-05-15,35.665,35.67,35.41,35.67,3052.0
2020-05-18,36.28,36.32,36.225,36.32,921.0
2020-05-19,37.29,37.29,37.15,37.235,1427.0
2020-05-20,36.78,36.88,36.66,36.78,1217.0
2020-05-21,37.405,37.49,37.07,37.49,1087.0
2020-05-22,37.19,37.54,37.18,37.22,1549.0
2020-05-25,37.79,37.885,37.765,37.87,1974.0
2020-05-26,38.17,38.335,37.965,38.335,2064.0
2020-05-27,38.25,38.52,38.225,38.52,2789.0
2020-05-28,39.24,39.3,38.955,38.955,536.0
2020-05-29,38.785,38.785,38.52,38.52,898.0
2020-06-01,38.52,38.52,38.115,38.24,862.0
2020-06-02,38.28,38.47,37.99,38.35,4915.0
2020-06-03,38.29,38.29,37.855,38.14,432.0
2020-06-04,38.505,38.94,38.505,38.605,3328.0
2020-06-05,38.89,38.94,38.82,38.94,2711.0
2020-06-09,39.72,40.25,39.72,40.25,1146.0
2020-06-10,39.94,39.965,39.64,39.715,3164.0
2020-06-11,39.39,39.39,38.485,38.71,3528.0
2020-06-12,37.595,37.69,37.255,37.65,3358.0
2020-06-15,37.6,37.6,37.175,37.175,1869.0
2020-06-16,37.91,38.32,37.91,38.32,1301.0
2020-06-17,38.795,38.945,38.795,38.93,2348.0
2020-06-18,38.39,38.445,38.145,38.375,820.0
2020-06-19,38.85,38.85,38.44,38.605,1139.0
2020-06-22,38.25,38.41,38.07,38.07,2397.0
2020-06-23,38.48,38.48,38.125,38.16,838.0
2020-06-24,38.47,38.485,38.2,38.2,1854.0
2020-06-25,37.79,37.79,37.52,37.595,2548.0
2020-06-26,37.98,38.01,37.885,37.99,1667.0
2020-06-29,37.34,37.35,37.095,37.095,1296.0
2020-06-30,37.965,38.085,37.83,37.99,2708.0
2020-07-01,37.815,38.17,37.8,37.93,2096.0
2020-07-02,38.015,38.015,37.72,38.01,3195.0
2020-07-03,38.2,38.2,37.93,38.05,1853.0
2020-07-06,38.28,38.355,38.17,38.355,678.0
2020-07-07,38.37,38.37,38.155,38.225,1964.0
2020-07-08,38.0,38.025,37.785,37.955,3055.0
2020-07-09,37.84,37.995,37.84,37.985,1039.0
2020-07-10,37.535,37.625,37.455,37.455,1096.0
2020-07-13,38.095,38.095,38.0,38.01,650.0
2020-07-14,37.92,37.92,37.59,37.73,6270.0
2020-07-15,38.08,38.105,37.945,38.015,633.0
2020-07-16,38.645,38.715,38.425,38.56,759.0
2020-07-17,38.425,38.685,38.425,38.58,3262.0
2020-07-20,38.61,38.61,38.5,38.57,1130.0
2020-07-21,38.46,38.74,38.46,38.74,3743.0
2020-07-22,38.41,38.49,38.34,38.34,2637.0
2020-07-23,38.46,38.49,38.46,38.465,925.0
2020-07-24,38.595,38.595,38.46,38.56,848.0
2020-07-27,38.225,38.315,38.21,38.315,1002.0
2020-07-28,38.38,38.56,38.38,38.41,996.0
2020-07-29,38.16,38.16,37.855,38.095,566.0
2020-07-30,38.57,38.585,38.56,38.56,934.0
2020-07-31,38.38,38.38,38.095,38.105,1322.0
2020-08-03,38.095,38.37,38.095,38.32,1431.0
2020-08-04,38.9,38.97,38.715,38.93,1315.0
2020-08-05,38.78,38.785,38.62,38.62,746.0
2020-08-06,39.27,39.37,39.1,39.1,1488.0
2020-08-07,39.1,39.1,38.845,38.845,818.0
2020-08-10,39.71,39.75,39.515,39.75,1033.0
2020-08-11,39.725,39.94,39.725,39.855,1530.0
2020-08-12,41.705,41.705,39.88,40.135,6219.0
2020-08-13,40.1,40.16,40.005,40.005,2560.0
2020-08-14,40.35,40.365,40.125,40.125,979.0
2020-08-17,40.135,40.135,39.715,39.82,2601.0
2020-08-18,39.94,39.96,39.78,39.855,5808.0
2020-08-19,39.555,39.735,39.46,39.66,2083.0
2020-08-20,39.635,39.7,39.365,39.435,2717.0
2020-08-21,39.67,39.67,39.565,39.58,2053.0
2020-08-24,41.56,41.56,39.58,39.62,1868.0
2020-08-25,39.82,40.165,39.82,40.15,3327.0
2020-08-26,39.87,39.94,39.775,39.78,2046.0
2020-08-27,39.7,39.7,39.54,39.54,1308.0
2020-08-28,39.535,39.645,39.445,39.515,1675.0
2020-08-31,39.46,39.565,39.46,39.51,1415.0
2020-09-01,39.085,39.085,38.78,38.885,2024.0
2020-09-02,39.25,39.515,39.23,39.515,2129.0
2020-09-03,39.525,39.94,39.31,39.92,2544.0
2020-09-04,38.965,39.03,38.82,38.93,1475.0
2020-09-07,38.685,38.78,38.62,38.715,3653.0
2020-09-08,39.7,39.7,38.9,38.955,1709.0
2020-09-09,38.62,38.7,38.4,38.66,11730.0
2020-09-10,38.915,39.7,38.69,38.7,4218.0
2020-09-11,38.585,38.66,38.505,38.66,2120.0
2020-09-14,38.545,38.74,38.515,38.635,6737.0
2020-09-15,39.155,39.155,38.905,38.905,2981.0
2020-09-16,39.14,39.15,38.98,39.1,2085.0
2020-09-17,39.3,39.39,39.06,39.06,1526.0
2020-09-18,39.205,39.245,39.075,39.22,3216.0
2020-09-21,39.27,39.27,38.81,38.89,4901.0
2020-09-22,38.52,38.6,38.235,38.235,2536.0
2020-09-23,38.925,39.125,38.89,39.1,1299.0
2020-09-24,38.78,38.78,38.57,38.66,1575.0
2020-09-25,38.89,38.905,38.73,38.86,3002.0
2020-09-28,39.18,39.405,39.18,39.405,2352.0
2020-09-29,39.735,40.02,39.735,39.98,2354.0
2020-09-30,39.46,39.54,39.35,39.35,2195.0
2020-10-01,39.515,39.585,39.295,39.41,4663.0
2020-10-02,39.69,39.745,39.31,39.31,3839.0
2020-10-05,40.055,40.11,40.055,40.075,1839.0
2020-10-06,40.11,40.655,40.11,40.615,2445.0
2020-10-07,40.255,40.89,40.255,40.89,8767.0
2020-10-08,41.365,41.415,41.245,41.38,4587.0
2020-10-09,41.47,41.67,41.47,41.615,3323.0
2020-10-12,41.535,41.54,41.395,41.54,8124.0
2020-10-13,41.865,42.0,41.54,41.995,2682.0
2020-10-14,41.825,41.825,41.6,41.825,4756.0
2020-10-15,41.815,41.815,41.54,41.665,1476.0
2020-10-16,42.185,42.185,41.93,42.08,11001.0
2020-10-19,41.865,42.08,41.865,42.065,1564.0
2020-10-20,41.955,42.115,41.955,42.025,4954.0
2020-10-21,42.14,42.16,42.025,42.04,2791.0
2020-10-22,42.345,42.345,41.3,41.34,9138.0
2020-10-23,41.79,41.895,41.58,41.895,2195.0
2020-10-26,41.8,41.8,41.56,41.735,5267.0
2020-10-27,41.19,41.205,40.88,41.105,4712.0
2020-10-28,40.675,40.735,40.495,40.495,5052.0
2020-10-29,40.19,40.295,40.01,40.28,2328.0
2020-10-30,40.285,40.285,40.01,40.045,2524.0
2020-11-02,40.26,40.4,40.18,40.335,1242.0
2020-11-03,42.345,42.345,40.65,40.825,3787.0
2020-11-04,42.345,42.345,40.785,41.405,9893.0
2020-11-05,41.865,41.865,40.85,41.375,2356.0
2020-11-06,42.345,42.345,41.3,41.405,4076.0
2020-11-09,41.87,41.955,41.315,41.935,9454.0
2020-11-10,42.345,42.615,41.955,42.035,9784.0
2020-11-11,43.315,43.315,42.435,42.635,1868.0
2020-11-12,43.275,44.6,42.635,42.635,8954.0
2020-11-13,41.865,43.07,41.865,42.575,4284.0
2020-11-16,42.895,42.895,42.575,42.575,192.0
2020-11-17,48.955,48.955,43.255,43.45,10762.0
2020-11-18,43.755,43.955,43.755,43.77,4325.0
2020-11-19,43.395,43.565,43.395,43.475,10442.0
2020-11-20,43.635,43.765,43.33,43.74,3111.0
2020-11-23,45.92,45.92,43.75,44.02,5634.0
2020-11-24,44.36,44.69,44.36,44.675,7792.0
2020-11-25,45.085,45.55,44.795,44.925,11337.0
2020-11-26,45.165,45.165,44.52,44.575,12838.0
2020-11-27,44.595,44.595,44.45,44.505,6522.0
2020-11-30,44.6,44.905,44.4,44.4,2078.0
2020-12-01,44.455,44.66,44.36,44.595,16430.0
2020-12-02,45.63,45.655,44.455,44.64,5098.0
2020-12-03,45.085,45.085,44.45,44.52,2382.0
2020-12-04,44.48,44.875,44.48,44.755,5136.0
2020-12-07,45.195,45.365,45.155,45.32,3981.0
2020-12-08,45.68,45.68,44.875,45.11,2956.0
2020-12-09,45.485,45.655,45.47,45.535,3552.0
2020-12-10,45.495,45.495,45.085,45.085,5765.0
2020-12-11,45.085,45.085,44.57,44.69,4688.0
2020-12-14,44.85,44.905,44.72,44.78,5705.0
2020-12-15,44.6,44.885,44.575,44.875,3452.0
2020-12-16,45.095,45.52,45.095,45.48,9732.0
2020-12-17,45.245,45.89,45.125,45.36,3808.0
2020-12-18,45.615,45.615,45.36,45.505,2226.0
2020-12-21,45.135,45.585,44.675,45.57,2083.0
2020-12-22,45.39,45.455,45.155,45.28,4926.0
2020-12-23,45.77,45.915,45.59,45.64,4513.0
2020-12-24,47.92,47.92,45.9,46.09,4066.0
2020-12-29,47.92,47.92,46.115,46.34,8649.0
2020-12-30,47.92,47.92,45.525,45.525,9491.0
2020-12-31,48.2,48.2,45.305,45.48,5361.0
2021-01-04,46.69,46.705,45.165,45.29,14878.0
2021-01-05,45.455,47.94,44.965,44.965,4823.0
2021-01-06,47.21,47.245,44.83,44.83,10813.0
2021-01-07,45.59,46.375,45.59,46.265,1652.0
2021-01-08,46.485,47.015,46.485,47.015,4154.0
2021-01-11,47.415,48.185,46.935,47.155,4502.0
2021-01-12,47.205,47.205,46.8,47.065,5506.0
2021-01-13,48.225,48.225,47.18,47.39,2933.0
2021-01-14,47.725,48.225,47.22,47.4,4258.0
2021-01-15,47.285,47.63,47.285,47.565,3070.0
2021-01-18,48.235,48.235,47.21,47.365,3084.0
2021-01-19,47.58,47.735,47.58,47.7,3520.0
2021-01-20,49.04,49.04,47.545,47.545,3448.0
2021-01-21,47.98,47.98,47.785,47.81,4293.0
2021-01-22,47.8,47.945,47.455,47.58,7411.0
2021-01-25,47.735,48.095,47.58,47.905,7925.0
2021-01-27,47.815,48.21,47.31,47.365,8569.0
2021-01-28,47.285,48.3,46.925,47.04,6297.0
2021-01-29,47.015,47.185,46.8,46.8,4178.0
2021-02-01,46.71,46.935,46.27,46.76,6113.0
2021-02-02,47.9,48.235,47.465,47.74,3483.0
2021-02-03,48.55,49.835,48.265,48.265,3271.0
2021-02-04,48.365,48.405,48.2,48.39,4859.0
2021-02-05,49.065,49.215,49.025,49.18,3338.0
2021-02-08,49.215,49.87,49.215,49.385,3229.0
2021-02-09,49.87,49.87,49.6,49.64,11717.0
2021-02-10,49.825,49.94,49.72,49.925,2331.0
2021-02-11,50.04,50.195,49.555,49.655,5251.0
2021-02-12,52.125,52.125,49.565,49.565,5511.0
2021-02-15,50.015,50.205,49.875,49.895,6689.0
2021-02-16,50.325,50.685,49.91,50.005,2855.0
2021-02-17,49.78,50.26,49.59,49.59,3522.0
2021-02-18,52.065,52.065,49.2,49.2,4047.0
2021-02-19,49.115,51.505,48.38,48.415,6644.0
2021-02-22,48.975,49.63,48.51,48.51,3080.0
2021-02-23,48.52,48.65,48.275,48.495,4057.0
2021-02-24,48.445,49.155,47.945,48.055,9212.0
2021-02-25,48.42,48.775,48.42,48.65,4327.0
2021-02-26,48.11,48.11,47.63,47.875,3234.0
2021-03-01,49.91,49.91,48.485,48.78,8410.0
2021-03-02,49.515,49.785,49.115,49.23,6489.0
2021-03-03,49.05,49.18,48.495,48.73,7308.0
2021-03-04,48.665,48.73,47.92,48.19,11759.0
2021-03-05,48.24,49.09,47.7,47.815,8056.0
2021-03-08,48.64,48.805,48.47,48.47,6303.0
2021-03-09,48.755,49.375,48.75,49.205,4789.0
2021-03-10,49.445,50.195,49.27,49.45,4800.0
2021-03-11,49.705,50.195,49.565,49.87,5390.0
2021-03-12,51.185,51.185,50.16,50.275,4557.0
2021-03-15,50.695,51.015,50.685,50.85,11829.0
2021-03-16,51.995,52.0,51.02,51.11,10190.0
2021-03-17,51.175,51.75,50.66,50.67,8856.0
2021-03-18,50.685,50.72,50.54,50.58,5325.0
2021-03-19,50.13,50.295,49.86,50.18,6487.0
2021-03-22,50.185,50.52,50.185,50.41,3099.0
2021-03-23,50.295,50.36,50.13,50.23,6738.0
2021-03-24,49.72,49.81,49.54,49.58,4508.0
2021-03-25,49.41,50.36,49.09,49.255,2994.0
2021-03-26,49.755,50.09,49.755,49.975,3081.0
2021-03-29,50.36,50.4,50.115,50.115,3417.0
2021-03-30,49.695,49.76,49.45,49.59,8968.0
2021-03-31,50.305,50.305,50.03,50.115,6753.0
2021-04-01,50.73,50.755,50.52,50.695,6262.0
2021-04-06,51.315,51.34,51.035,51.06,10482.0
2021-04-07,51.24,51.275,51.05,51.225,10050.0
2021-04-08,52.63,52.63,51.015,51.025,6066.0
2021-04-09,51.48,51.495,51.305,51.47,4255.0
2021-04-12,52.515,53.095,51.305,51.44,6760.0
2021-04-13,51.305,52.135,51.305,51.43,5881.0
2021-04-14,52.135,52.135,51.225,51.225,3876.0
2021-04-15,52.05,52.05,50.975,51.125,5976.0
2021-04-16,51.225,51.305,51.125,51.14,7082.0
2021-04-19,51.57,52.02,51.275,51.275,6719.0
2021-04-20,51.1,51.1,50.775,50.975,6663.0
2021-04-21,50.995,50.995,50.155,50.345,7716.0
2021-04-22,52.135,52.525,50.635,50.875,4993.0
2021-04-23,50.895,51.085,50.81,51.04,2132.0
2021-04-26,51.255,51.45,51.215,51.215,3321.0
2021-04-27,51.595,51.605,51.545,51.595,3437.0
2021-04-28,51.605,52.225,51.605,51.92,10708.0
2021-04-29,52.02,52.02,51.645,51.72,4782.0
2021-04-30,51.605,52.905,51.52,51.52,5718.0
2021-05-03,51.73,52.54,51.52,51.67,5625.0
2021-05-04,51.72,51.72,51.44,51.68,12413.0
2021-05-05,51.44,51.49,51.305,51.415,6870.0
2021-05-06,51.47,52.48,51.24,51.265,5579.0
2021-05-07,51.265,52.5,51.04,51.09,4449.0
2021-05-10,53.64,53.64,51.305,51.305,5163.0
2021-05-11,50.895,52.125,50.685,51.1,7030.0
2021-05-12,51.1,51.1,50.09,50.2,10022.0
2021-05-13,50.09,50.09,49.51,49.51,8712.0
2021-05-14,50.61,50.61,50.225,50.275,2623.0
2021-05-17,50.405,50.82,50.405,50.77,5148.0
2021-05-18,51.355,51.365,50.845,51.305,5664.0
2021-05-19,50.9,50.92,50.33,50.39,8064.0
2021-05-20,50.975,51.035,50.48,50.515,1535.0
2021-05-21,50.82,50.895,50.57,50.825,9936.0
2021-05-24,50.945,51.21,50.945,51.14,5001.0
2021-05-25,51.59,51.59,51.11,51.265,11232.0
2021-05-26,51.305,51.305,50.935,51.14,3563.0
2021-05-27,51.305,51.45,51.305,51.305,2334.0
2021-05-28,52.135,52.48,51.735,51.97,6467.0
2021-05-31,52.41,52.425,51.72,51.88,4390.0
2021-06-01,52.31,52.31,51.63,51.88,6839.0
2021-06-02,52.6,52.6,52.075,52.275,5408.0
2021-06-03,52.77,52.77,52.3,52.31,4110.0
2021-06-04,52.755,52.755,52.34,52.49,3638.0
2021-06-07,52.755,52.755,52.15,52.25,51939.0
2021-06-08,52.6,52.63,52.515,52.605,8353.0
2021-06-09,53.485,53.485,52.92,52.92,11170.0
2021-06-10,52.92,52.935,52.67,52.745,23148.0
2021-06-11,52.53,52.53,52.375,52.5,3548.0
2021-06-15,53.4,53.415,52.745,52.995,8046.0
2021-06-16,52.985,54.47,52.84,54.47,42407.0
2021-06-17,53.36,53.36,52.69,52.79,10571.0
2021-06-18,52.96,53.105,52.82,52.895,5459.0
2021-06-21,52.235,52.26,51.88,52.07,17063.0
2021-06-22,53.105,53.245,53.045,53.16,12298.0
2021-06-23,53.51,53.51,53.08,53.08,47346.0
2021-06-24,52.995,53.085,52.97,53.01,5530.0
2021-06-25,53.845,53.845,53.225,53.3,3588.0
2021-06-28,53.665,53.675,53.5,53.5,21964.0
2021-06-29,53.41,53.41,53.25,53.285,7235.0
2021-06-30,53.715,53.715,53.46,53.46,15135.0
2021-07-01,54.285,54.715,53.48,53.705,12230.0
2021-07-02,54.03,54.19,54.03,54.145,10366.0
2021-07-05,54.065,54.51,53.595,53.76,9919.0
2021-07-06,53.76,53.825,53.315,53.315,18048.0
2021-07-07,53.225,53.48,53.225,53.31,5784.0
2021-07-08,53.35,53.35,53.18,53.225,14932.0
2021-07-09,53.07,53.14,52.91,53.14,25597.0
2021-07-12,53.76,53.8,53.615,53.74,51314.0
2021-07-13,53.895,53.945,53.68,53.74,6963.0
2021-07-14,53.41,53.46,53.225,53.225,10946.0
2021-07-15,53.76,53.76,52.7,52.7,10483.0
2021-07-16,52.7,52.765,52.63,52.675,22715.0
2021-07-19,52.375,52.375,52.15,52.185,34581.0
2021-07-20,52.125,52.175,51.99,52.125,37230.0
2021-07-21,53.775,53.775,52.955,53.165,11341.0
2021-07-22,53.285,53.85,53.285,53.675,18444.0
2021-07-23,53.51,53.51,53.24,53.41,11354.0
2021-07-26,53.41,53.655,53.37,53.41,65605.0
2021-07-27,53.62,53.705,53.555,53.675,12797.0
2021-07-28,53.54,53.59,53.445,53.495,14800.0
2021-07-29,54.3,54.3,53.91,53.955,7868.0
2021-07-30,53.985,54.005,53.835,53.895,16956.0
2021-08-02,53.895,54.725,53.895,54.56,6082.0
2021-08-03,54.615,54.62,54.01,54.035,16097.0
2021-08-04,54.62,54.62,53.935,54.065,10025.0
2021-08-05,53.835,53.9,53.76,53.76,13886.0
2021-08-06,54.115,54.255,54.105,54.2,16042.0
2021-08-09,54.605,54.605,54.3,54.3,23939.0
2021-08-10,54.63,54.64,54.48,54.48,8787.0
2021-08-11,54.665,54.665,54.59,54.63,7016.0
2021-08-12,55.045,55.73,54.73,54.79,7685.0
2021-08-13,54.875,54.91,54.825,54.895,9246.0
2021-08-16,54.7,54.7,54.385,54.505,12076.0
2021-08-17,54.445,54.53,54.365,54.385,11408.0
2021-08-18,54.35,54.495,54.25,54.48,9714.0
2021-08-19,54.36,54.445,54.285,54.285,11903.0
2021-08-20,54.23,54.4,54.23,54.315,5754.0
2021-08-23,55.055,55.115,54.97,55.045,24420.0
2021-08-24,55.045,55.375,55.045,55.095,6262.0
2021-08-25,55.73,55.73,55.315,55.325,7469.0
2021-08-26,55.385,55.475,55.315,55.47,25409.0
2021-08-27,55.36,55.47,55.315,55.435,14124.0
2021-08-30,55.89,56.055,55.74,56.035,9775.0
2021-08-31,56.265,56.265,55.84,55.84,13177.0
2021-09-01,55.86,56.02,55.835,56.0,4411.0
2021-09-02,55.715,55.72,55.61,55.655,9296.0
2021-09-03,55.89,56.035,55.825,55.85,9150.0
2021-09-06,55.63,55.63,55.335,55.545,19021.0
2021-09-07,56.105,56.105,55.425,55.73,13896.0
2021-09-08,55.56,55.655,55.51,55.655,3454.0
2021-09-09,55.24,55.315,55.045,55.08,13123.0
2021-09-10,55.315,55.495,55.315,55.435,24247.0
2021-09-13,55.3,55.3,55.13,55.14,6966.0
2021-09-14,55.385,55.62,55.3,55.62,11115.0
2021-09-15,55.29,55.34,55.225,55.23,11226.0
2021-09-16,55.3,55.445,55.3,55.365,8483.0
2021-09-17,55.545,55.705,55.53,55.68,6158.0
2021-09-20,55.585,56.155,55.305,55.305,36154.0
2021-09-21,54.825,54.92,54.705,54.84,21017.0
2021-09-22,54.885,54.985,54.7,54.985,5766.0
2021-09-23,55.69,55.805,55.645,55.75,6784.0
2021-09-24,55.89,55.925,55.835,55.875,4659.0
2021-09-27,56.01,56.105,55.915,55.95,11908.0
2021-09-28,56.0,56.045,55.84,55.935,10968.0
2021-09-29,55.89,55.89,55.085,55.28,12660.0
2021-09-30,55.615,55.615,55.41,55.52,8471.0
2021-10-01,54.88,54.88,54.175,54.42,20636.0
2021-10-04,55.77,55.77,54.71,54.77,16048.0
2021-10-05,55.22,55.39,54.09,54.355,16068.0
2021-10-06,54.47,54.48,54.16,54.275,13005.0
2021-10-07,54.48,54.525,54.165,54.33,12097.0
2021-10-08,54.54,54.725,54.525,54.72,4059.0
2021-10-11,54.405,54.405,54.16,54.285,15457.0
2021-10-12,53.74,54.02,53.545,53.545,10644.0
2021-10-13,54.33,54.33,53.875,54.08,8004.0
2021-10-14,55.22,55.22,54.245,54.27,3508.0
2021-10-15,54.345,54.89,54.345,54.87,5888.0
2021-10-18,54.78,54.855,54.64,54.76,5685.0
2021-10-19,54.955,54.955,54.495,54.555,10299.0
2021-10-20,55.57,55.57,54.405,54.405,6083.0
2021-10-21,54.555,54.555,54.37,54.49,7029.0
2021-10-22,54.865,55.09,54.865,54.99,5453.0
2021-10-25,54.88,54.95,54.805,54.895,7256.0
2021-10-26,55.05,55.145,54.99,55.005,8550.0
2021-10-27,55.21,55.21,54.47,54.47,11393.0
2021-10-28,54.04,54.215,53.955,54.115,10814.0
2021-10-29,54.16,54.6,54.16,54.37,15339.0
2021-11-01,54.725,54.76,54.625,54.76,2844.0
2021-11-02,55.465,55.575,55.245,55.575,2307.0
2021-11-03,55.77,56.02,55.77,56.01,4332.0
2021-11-04,56.445,56.555,56.375,56.555,6172.0
2021-11-05,56.995,57.02,56.815,56.96,3920.0
2021-11-08,58.025,58.025,57.205,57.265,8383.0
2021-11-09,57.3,58.37,57.205,57.235,8194.0
2021-11-10,57.515,57.665,57.26,57.26,3664.0
2021-11-11,57.25,57.26,56.875,57.095,3940.0
2021-11-12,57.35,58.71,57.35,57.69,3044.0
2021-11-15,58.195,58.195,56.92,57.36,4593.0
2021-11-16,57.59,57.59,57.12,57.15,5544.0
2021-11-17,57.59,57.63,57.495,57.53,8896.0
2021-11-18,57.545,57.545,57.205,57.3,3989.0
2021-11-19,57.14,57.63,57.115,57.275,7386.0
2021-11-22,57.105,57.165,56.925,57.04,6423.0
2021-11-23,57.09,57.77,56.79,56.895,4416.0
2021-11-24,56.79,57.71,56.53,56.62,7816.0
2021-11-25,56.815,57.555,56.785,56.9,2907.0
2021-11-26,57.175,57.175,56.275,56.33,94088.0
2021-11-29,56.07,56.24,55.77,55.925,38708.0
2021-11-30,56.02,56.05,55.705,55.745,10864.0
2021-12-01,55.185,55.39,54.82,55.0,10232.0
2021-12-02,53.945,54.53,53.945,54.53,4797.0
2021-12-03,55.55,55.55,54.98,55.39,23519.0
2021-12-06,55.45,55.56,55.27,55.38,36528.0
2021-12-07,55.645,55.77,55.345,55.73,4829.0
2021-12-08,56.495,56.615,56.155,56.265,3275.0
2021-12-09,56.19,56.19,55.91,55.935,8851.0
2021-12-10,55.73,55.73,55.425,55.44,5569.0
2021-12-13,55.525,55.525,55.22,55.23,12024.0
2021-12-14,55.125,55.16,54.92,55.1,2942.0
2021-12-15,54.7,54.795,54.58,54.635,5456.0
2021-12-16,54.795,54.99,54.66,54.89,14104.0
2021-12-17,54.37,54.37,54.04,54.14,15301.0
2021-12-20,54.285,54.41,53.775,53.87,45610.0
2021-12-21,54.285,54.455,53.945,54.16,12219.0
2021-12-22,54.735,54.955,54.735,54.87,13172.0
2021-12-23,54.965,55.085,54.865,54.905,17666.0
2021-12-24,55.005,55.26,54.905,55.05,2415.0
2021-12-29,55.695,55.825,55.485,55.585,19860.0
2021-12-30,55.695,55.695,55.355,55.43,14309.0
2021-12-31,55.76,55.76,55.34,55.4,7730.0
2022-01-04,56.125,56.845,56.125,56.345,9280.0
2022-01-05,56.345,56.545,55.88,56.105,8673.0
2022-01-06,55.64,55.64,54.935,54.935,4341.0
2022-01-07,55.855,55.855,55.52,55.7,3207.0
2022-01-10,55.685,55.685,54.92,55.05,2522.0
2022-01-11,55.42,55.42,54.53,54.635,6278.0
2022-01-12,55.245,55.245,55.015,55.135,2670.0
2022-01-13,55.28,55.28,54.445,54.585,4060.0
2022-01-14,55.05,55.05,54.205,54.335,7525.0
2022-01-17,54.335,54.84,54.335,54.635,4116.0
2022-01-18,54.62,54.79,54.59,54.65,4419.0
2022-01-19,54.405,54.405,53.33,53.33,14160.0
2022-01-20,53.085,53.335,52.52,53.02,5838.0
2022-01-21,52.63,52.63,52.04,52.225,14900.0
2022-01-24,52.04,52.04,51.61,51.935,16183.0
2022-01-25,52.04,52.175,51.6,51.695,12874.0
2022-01-27,51.885,51.925,50.745,50.885,11229.0
2022-01-28,51.95,51.95,51.135,51.385,4918.0
2022-01-31,52.055,52.44,51.61,52.28,18155.0
2022-02-01,53.32,53.32,52.7,52.9,3760.0
2022-02-02,53.165,53.215,52.89,53.165,7472.0
2022-02-03,53.76,53.76,52.88,52.975,18030.0
2022-02-04,52.57,52.57,52.315,52.34,4002.0
2022-02-07,52.47,53.205,52.47,52.53,3124.0
2022-02-08,52.57,52.65,52.375,52.56,6730.0
2022-02-09,52.56,53.045,52.56,52.96,3201.0
2022-02-10,54.24,54.24,53.415,53.545,5884.0
2022-02-11,53.525,53.525,52.71,52.94,7377.0
2022-02-14,53.2,53.2,52.57,52.855,6283.0
2022-02-15,52.46,52.495,52.32,52.405,8479.0
2022-02-16,52.725,53.57,52.725,53.24,6855.0
2022-02-17,53.27,53.27,52.925,52.975,8898.0
2022-02-18,52.69,52.69,52.125,52.495,77265.0
2022-02-21,52.34,52.34,51.555,51.855,21882.0
2022-02-22,51.305,51.305,50.745,50.84,17330.0
2022-02-23,50.84,51.1,50.84,51.055,2478.0
2022-02-24,50.62,50.62,49.13,49.32,17405.0
2022-02-25,50.23,50.815,50.23,50.575,8939.0
2022-02-28,50.585,51.075,50.5,50.66,7639.0
2022-03-01,51.46,51.855,51.245,51.58,7375.0
2022-03-02,51.1,51.1,50.335,50.465,8818.0
2022-03-03,50.745,51.185,50.745,51.03,4430.0
2022-03-04,50.765,50.765,49.455,49.465,14349.0
2022-03-07,49.045,49.045,47.41,47.71,13443.0
2022-03-08,48.055,48.165,47.425,47.695,7292.0
2022-03-09,47.675,48.69,47.675,48.59,8372.0
2022-03-10,49.885,49.885,49.2,49.3,9311.0
2022-03-11,49.62,49.645,48.865,48.88,5797.0
2022-03-14,49.665,49.665,49.0,49.605,14958.0
2022-03-15,49.335,49.56,49.285,49.45,20516.0
2022-03-16,49.885,49.905,49.425,49.715,9223.0
2022-03-17,50.315,51.005,50.315,50.44,8957.0
2022-03-18,50.96,50.96,50.345,50.345,7262.0
2022-03-21,50.37,50.995,50.37,50.78,11873.0
2022-03-22,51.27,51.27,50.575,50.645,19182.0
2022-03-23,51.175,51.175,50.575,50.91,13340.0
2022-03-24,50.335,50.335,49.595,50.1,8945.0
2022-03-25,49.975,50.49,49.885,50.06,14479.0
2022-03-28,50.445,50.445,49.82,49.82,9097.0
2022-03-29,50.42,50.42,49.95,50.31,4664.0
2022-03-30,51.365,51.365,50.98,50.98,15363.0
2022-03-31,51.17,51.17,50.56,50.91,7617.0
2022-04-01,50.71,50.71,50.125,50.335,48661.0
2022-04-04,50.98,50.98,50.245,50.525,11728.0
2022-04-05,50.445,50.445,49.865,49.905,16634.0
2022-04-06,49.645,49.645,48.92,49.195,8804.0
2022-04-07,49.025,49.245,48.67,48.895,3855.0
2022-04-08,49.245,49.245,48.92,48.94,10388.0
2022-04-11,49.12,49.155,48.81,48.81,12433.0
2022-04-12,48.81,48.95,48.59,48.65,7207.0
2022-04-13,48.86,49.02,48.785,49.02,8213.0
2022-04-14,49.07,49.665,49.07,49.645,10661.0
2022-04-19,50.44,50.44,49.445,49.445,8535.0
2022-04-20,49.765,50.01,49.705,49.715,7818.0
2022-04-21,50.115,50.22,50.02,50.17,8782.0
2022-04-22,49.76,49.81,49.375,49.81,9906.0
2022-04-26,49.855,49.9,49.665,49.665,10409.0
2022-04-27,49.19,49.19,48.645,48.645,10285.0
2022-04-28,48.635,49.225,48.635,49.2,2812.0
2022-04-29,49.69,49.7,49.505,49.505,7155.0
2022-05-02,49.245,49.33,48.765,49.165,7340.0
2022-05-03,49.495,49.505,48.88,48.88,10485.0
2022-05-04,49.385,49.385,49.14,49.21,4154.0
2022-05-05,49.175,49.455,49.175,49.395,3741.0
2022-05-06,48.45,48.51,48.2,48.475,7436.0
2022-05-09,47.805,47.93,47.64,47.815,10267.0
2022-05-10,47.5,47.5,46.77,47.195,9180.0
2022-05-11,47.43,47.43,46.89,47.075,11070.0
2022-05-12,46.98,46.98,46.375,46.57,17067.0
2022-05-13,46.535,47.535,46.535,47.405,5313.0
2022-05-16,48.52,48.52,47.885,48.05,6742.0
2022-05-17,48.005,48.005,47.535,47.675,9242.0
2022-05-18,48.375,48.575,48.355,48.4,7969.0
2022-05-19,47.275,47.39,47.125,47.38,46243.0
2022-05-20,47.77,47.77,47.075,47.625,11053.0
2022-05-23,47.98,47.98,47.16,47.24,10898.0
2022-05-24,48.47,48.47,47.155,47.155,11723.0
2022-05-25,47.075,47.075,46.69,47.005,9038.0
2022-05-26,46.98,47.59,46.98,47.57,8737.0
2022-05-27,47.615,48.785,47.615,48.025,10973.0
2022-05-30,48.81,49.025,48.81,48.985,13511.0
2022-05-31,48.985,48.985,48.74,48.75,12035.0
2022-06-01,48.54,48.695,48.425,48.545,15684.0
2022-06-02,48.38,48.38,47.935,48.18,8086.0
2022-06-03,48.4,48.565,48.4,48.545,2415.0
2022-06-06,48.72,48.72,48.355,48.565,9230.0
2022-06-07,48.505,48.54,48.225,48.225,4058.0
2022-06-08,48.545,48.905,48.545,48.895,1198.0
2022-06-09,48.575,48.575,48.425,48.53,2965.0
2022-06-10,48.4,48.4,47.85,47.86,17794.0
2022-06-14,46.77,46.77,45.75,46.09,34593.0
2022-06-15,46.175,46.175,45.53,45.835,6370.0
2022-06-16,46.125,46.125,45.455,45.55,5236.0
2022-06-17,43.745,44.19,43.58,44.12,20001.0
2022-06-20,44.305,44.98,44.305,44.47,11540.0
2022-06-21,44.87,45.185,44.73,45.07,8685.0
2022-06-22,44.975,45.025,44.74,44.845,6889.0
2022-06-23,45.235,45.39,44.98,45.295,5176.0
2022-06-24,45.585,45.845,45.585,45.83,4871.0
2022-06-27,46.64,46.725,46.27,46.62,10132.0
2022-06-28,47.495,47.495,46.68,46.745,9632.0
2022-06-29,46.63,46.63,46.34,46.465,2344.0
2022-06-30,45.545,46.015,45.445,45.445,10379.0
2022-07-01,45.435,45.45,45.21,45.37,12374.0
2022-07-04,46.19,46.245,46.03,46.105,8032.0
2022-07-05,46.12,46.12,45.905,45.985,8723.0
2022-07-06,46.89,46.89,46.105,46.155,2443.0
2022-07-07,46.46,46.46,46.05,46.185,5662.0
2022-07-08,46.71,46.88,46.655,46.745,8173.0
2022-07-11,47.025,47.025,46.505,46.585,7919.0
2022-07-12,47.075,47.075,46.435,46.45,5270.0
2022-07-13,46.44,46.595,46.36,46.48,2579.0
2022-07-14,46.46,46.46,46.05,46.235,13302.0
2022-07-15,46.23,46.23,45.905,45.995,19218.0
2022-07-18,46.46,46.585,46.335,46.575,4975.0
2022-07-19,46.48,46.48,46.175,46.175,5398.0
2022-07-20,46.95,47.405,46.95,47.24,6463.0
2022-07-21,47.54,47.695,47.45,47.695,10441.0
2022-07-22,47.62,47.9,47.505,47.835,6815.0
2022-07-25,47.335,47.835,47.335,47.53,4518.0
2022-07-26,47.53,47.62,47.24,47.39,10390.0
2022-07-27,47.445,47.445,47.13,47.29,8025.0
2022-07-28,48.06,48.06,47.615,47.71,6919.0
2022-07-29,48.64,48.64,48.245,48.39,5759.0
2022-08-01,49.355,49.355,48.665,48.785,9389.0
2022-08-02,48.65,48.96,48.52,48.96,7612.0
2022-08-03,49.125,49.125,48.89,48.97,16326.0
2022-08-04,49.585,49.585,49.205,49.255,11226.0
2022-08-05,49.23,49.32,49.21,49.265,6842.0
2022-08-08,49.525,49.57,49.38,49.48,6774.0
2022-08-09,49.5,49.685,49.48,49.685,6200.0
2022-08-10,49.64,49.64,49.04,49.085,9647.0
2022-08-11,50.035,50.035,49.525,49.725,6371.0
2022-08-12,49.72,49.75,49.585,49.605,8380.0
2022-08-15,50.035,50.3,49.98,50.205,2390.0
2022-08-16,50.72,50.81,50.64,50.64,11409.0
2022-08-17,51.82,51.82,50.805,50.99,9292.0
2022-08-18,50.93,50.93,50.535,50.715,9862.0
2022-08-19,50.935,51.01,50.82,50.91,10373.0
2022-08-22,50.795,50.795,50.0,50.025,12384.0
2022-08-23,49.47,49.47,49.15,49.285,7903.0
2022-08-24,49.63,49.63,49.085,49.185,5314.0
2022-08-25,49.3,49.605,49.3,49.5,5844.0
2022-08-26,49.72,49.795,49.625,49.625,9727.0
2022-08-29,49.5,49.5,48.275,48.47,8484.0
2022-08-30,48.56,48.73,48.365,48.455,12552.0
2022-08-31,48.275,48.435,48.24,48.3,8991.0
2022-09-01,48.06,48.07,47.935,47.935,19869.0
2022-09-02,47.865,47.865,47.685,47.74,9225.0
2022-09-05,47.65,47.65,47.435,47.505,29216.0
2022-09-06,47.505,47.71,47.505,47.595,13630.0
2022-09-07,47.505,47.505,47.265,47.38,9048.0
2022-09-08,48.81,48.81,48.165,48.355,2961.0
2022-09-09,48.57,48.57,48.335,48.335,3387.0
2022-09-12,48.345,49.31,48.345,49.0,3152.0
2022-09-13,49.285,49.5,49.275,49.41,5888.0
2022-09-14,48.755,48.755,48.4,48.585,9348.0
2022-09-15,49.085,49.085,48.4,48.47,9867.0
2022-09-16,48.41,48.435,48.15,48.21,4545.0
2022-09-19,48.24,48.24,47.63,47.63,8057.0
2022-09-20,48.23,48.29,48.13,48.29,4324.0
2022-09-21,47.8,47.8,47.48,47.63,8903.0
2022-09-23,46.505,46.57,46.44,46.55,16911.0
2022-09-26,45.915,45.935,45.565,45.685,31762.0
2022-09-27,45.78,45.915,45.765,45.79,8929.0
2022-09-28,45.79,45.995,45.555,45.89,15328.0
2022-09-29,46.65,46.665,46.415,46.57,4863.0
2022-09-30,45.96,45.96,45.585,45.655,4804.0
2022-10-03,46.265,46.265,45.635,45.945,6813.0
2022-10-04,46.69,47.41,46.66,47.41,17317.0
2022-10-05,48.31,48.38,48.09,48.335,10326.0
2022-10-06,48.335,48.335,47.885,48.155,3502.0
2022-10-07,48.2,48.38,48.19,48.28,3996.0
2022-10-10,47.275,47.41,47.165,47.4,6630.0
2022-10-11,47.57,47.84,47.57,47.68,6015.0
2022-10-12,47.705,47.875,47.605,47.815,2468.0
2022-10-13,47.66,47.66,47.365,47.41,2259.0
2022-10-14,48.22,48.435,48.13,48.405,4358.0
2022-10-17,48.405,48.405,47.92,47.95,11243.0
2022-10-18,48.405,49.155,48.405,49.145,4381.0
2022-10-19,50.125,50.125,49.145,49.245,3756.0
2022-10-20,48.39,48.54,48.335,48.54,14623.0
2022-10-21,47.805,47.955,47.715,47.95,7631.0
2022-10-24,48.31,48.415,48.2,48.3,31084.0
2022-10-25,49.01,49.01,48.505,48.615,4221.0
2022-10-26,49.38,49.46,49.235,49.295,13619.0
2022-10-27,49.235,49.28,49.02,49.115,9509.0
2022-10-28,49.025,49.17,48.93,48.98,3986.0
2022-10-31,50.105,50.23,49.91,50.0,6300.0
2022-11-01,50.15,50.27,50.05,50.07,9077.0
2022-11-02,50.44,50.59,50.285,50.295,4911.0
2022-11-03,49.415,49.565,49.305,49.47,10606.0
2022-11-04,49.575,49.61,49.35,49.37,4508.0
2022-11-07,49.585,49.585,49.01,49.415,8332.0
2022-11-08,49.55,49.685,49.495,49.575,6765.0
2022-11-09,49.685,49.73,49.515,49.53,5613.0
2022-11-10,49.18,49.37,49.065,49.325,2536.0
2022-11-11,49.07,50.72,49.07,50.6,6953.0
2022-11-14,50.6,50.645,50.33,50.645,5256.0
2022-11-15,50.185,50.25,50.14,50.24,3816.0
2022-11-16,50.26,50.26,49.955,50.015,4885.0
2022-11-17,49.91,49.91,49.47,49.745,5958.0
2022-11-18,49.71,49.74,49.53,49.62,3894.0
2022-11-21,49.46,50.09,49.46,50.045,4874.0
2022-11-22,50.455,50.455,50.135,50.32,4576.0
2022-11-23,50.675,50.71,50.555,50.71,3453.0
2022-11-24,50.405,50.475,50.295,50.295,3631.0
2022-11-25,50.765,50.765,50.225,50.24,14043.0
2022-11-28,50.44,50.53,50.34,50.485,10025.0
2022-11-29,50.27,50.32,50.0,50.09,17163.0
2022-11-30,50.26,50.26,49.99,49.99,7770.0
2022-12-01,50.755,50.755,50.36,50.485,8528.0
2022-12-02,50.765,50.765,50.215,50.275,6325.0
2022-12-05,50.23,50.765,50.23,50.36,3956.0
2022-12-06,50.34,50.35,50.005,50.005,13330.0
2022-12-07,49.915,49.915,49.61,49.785,6210.0
2022-12-08,49.595,49.595,49.235,49.37,6970.0
2022-12-09,49.325,49.35,49.19,49.28,7988.0
2022-12-12,49.28,49.28,48.73,48.82,7345.0
2022-12-13,49.595,49.595,49.415,49.53,9110.0
2022-12-14,49.54,49.665,49.34,49.565,4213.0
2022-12-15,49.91,49.91,49.16,49.37,3675.0
2022-12-16,49.38,49.38,49.08,49.08,2710.0
2022-12-19,48.82,48.885,48.71,48.765,8371.0
2022-12-20,48.74,48.74,47.93,48.315,10051.0
2022-12-21,48.66,48.91,48.56,48.705,13676.0
2022-12-22,49.46,49.46,48.945,48.945,6639.0
2022-12-23,48.945,48.945,48.705,48.81,6676.0
2022-12-28,49.315,49.315,48.39,48.425,6506.0
2022-12-29,48.2,48.2,47.75,47.84,4542.0
2022-12-30,48.68,48.68,48.48,48.56,843.0
2023-01-03,49.03,49.03,48.275,48.295,3789.0
2023-01-04,48.84,48.84,48.22,48.22,3523.0
2023-01-05,48.21,49.775,48.21,48.405,1119.0
2023-01-06,48.41,48.71,48.405,48.685,2056.0
2023-01-09,49.04,49.04,48.465,48.65,3196.0
2023-01-10,48.22,48.765,48.22,48.665,5398.0
2023-01-11,48.84,49.32,48.84,49.22,5815.0
2023-01-12,49.94,49.94,49.53,49.685,2108.0
2023-01-13,49.945,50.055,49.785,49.93,3680.0
2023-01-16,50.165,50.175,50.04,50.175,3858.0
2023-01-17,49.93,50.3,49.93,50.13,7508.0
2023-01-18,50.855,50.855,49.84,49.985,4499.0
2023-01-19,49.985,50.29,49.92,50.19,3529.0
2023-01-20,50.19,50.19,49.675,49.845,5755.0
2023-01-23,49.955,50.19,49.955,50.085,4213.0
2023-01-24,50.21,50.275,50.13,50.23,12068.0
2023-01-25,50.055,50.055,49.555,49.555,2589.0
2023-01-27,49.83,49.9,49.765,49.885,3751.0
2023-01-30,49.945,50.265,49.945,50.155,3162.0
2023-01-31,50.88,50.88,50.085,50.11,6472.0
2023-02-01,50.89,50.9,50.7,50.735,7357.0
2023-02-02,50.955,51.12,50.91,50.955,3439.0
2023-02-03,52.19,52.31,52.065,52.3,13259.0
2023-02-06,52.255,52.655,52.255,52.41,9185.0
2023-02-07,52.41,52.46,52.035,52.035,9539.0
2023-02-08,52.135,52.21,52.08,52.21,5230.0
2023-02-09,52.215,52.215,51.91,51.955,4081.0
2023-02-10,51.88,51.88,51.375,51.5,6527.0
2023-02-13,52.29,52.29,51.19,51.22,4849.0
2023-02-14,51.845,51.845,51.58,51.58,9343.0
2023-02-15,52.19,52.19,51.29,51.635,8044.0
2023-02-16,52.4,52.735,52.335,52.425,5933.0
2023-02-17,52.78,52.78,52.17,52.19,4303.0
2023-02-20,52.215,52.29,52.125,52.155,14706.0
2023-02-21,51.92,51.955,51.82,51.945,19661.0
2023-02-22,51.325,52.125,51.28,51.51,45514.0
2023-02-23,51.51,51.635,51.51,51.59,25066.0
2023-02-24,51.9,51.92,51.72,51.82,6174.0
2023-02-27,51.89,52.225,51.825,52.17,2266.0
2023-02-28,52.4,52.4,52.165,52.31,5311.0
2023-03-01,52.67,52.67,52.045,52.2,7333.0
2023-03-02,52.67,52.67,52.045,52.065,22734.0
2023-03-03,51.92,52.41,51.92,52.31,21228.0
2023-03-06,52.365,53.0,52.365,52.945,3494.0
2023-03-07,53.125,53.125,52.6,53.0,12271.0
2023-03-08,52.67,53.115,52.67,53.025,8848.0
2023-03-09,52.98,53.205,52.98,53.06,4864.0
2023-03-10,52.67,52.67,51.71,51.765,10711.0
2023-03-13,51.4,51.4,50.98,51.13,6161.0
2023-03-14,50.445,50.445,49.685,49.885,15303.0
2023-03-15,49.885,50.89,49.885,50.275,4934.0
2023-03-16,50.43,50.43,49.485,50.155,5692.0
2023-03-17,50.61,50.61,49.6,49.675,5773.0
2023-03-20,49.585,49.585,48.765,48.93,11551.0
2023-03-21,49.04,49.555,49.04,49.475,5926.0
2023-03-22,49.765,50.49,49.765,50.3,2588.0
2023-03-23,50.14,50.14,49.085,49.22,5285.0
2023-03-24,49.365,49.51,49.295,49.41,7247.0
2023-03-27,49.42,50.03,49.42,49.855,3716.0
2023-03-28,50.265,50.4,49.84,49.9,26349.0
2023-03-29,49.945,49.985,49.655,49.945,5994.0
2023-03-30,49.99,50.62,49.99,50.43,3626.0
2023-03-31,50.565,50.775,50.42,50.555,4181.0
2023-04-03,51.16,51.435,51.16,51.27,8369.0
2023-04-04,51.13,51.13,50.525,50.775,9472.0
2023-04-05,50.745,50.745,50.315,50.515,11787.0
2023-04-06,50.47,50.47,50.05,50.185,4012.0
2023-04-11,50.515,51.13,50.515,50.9,11159.0
2023-04-12,52.355,52.355,51.225,51.29,11441.0
2023-04-13,51.29,51.29,50.73,51.02,5734.0
2023-04-14,50.965,50.965,50.785,50.84,10462.0
2023-04-17,51.85,51.85,51.16,51.18,3691.0
2023-04-18,51.435,51.535,51.28,51.28,8548.0
2023-04-19,51.14,51.29,51.14,51.28,8144.0
2023-04-20,51.26,51.425,51.105,51.25,5163.0
2023-04-21,51.335,51.335,50.895,51.18,9099.0
2023-04-24,51.39,51.41,51.24,51.325,10571.0
2023-04-26,51.335,51.335,50.745,51.02,7769.0
2023-04-27,51.435,51.52,50.71,50.765,15230.0
2023-04-28,51.18,51.39,51.13,51.37,3316.0
2023-05-01,51.665,51.74,51.58,51.58,8384.0
2023-05-02,51.555,51.555,51.06,51.06,15473.0
2023-05-03,51.24,51.315,50.515,50.71,6576.0
2023-05-04,50.71,50.71,50.45,50.5,13076.0
2023-05-05,50.51,50.515,49.845,49.945,11038.0
2023-05-08,50.5,51.325,50.395,50.395,5257.0
2023-05-09,50.515,50.515,50.28,50.435,2690.0
2023-05-10,50.39,50.435,50.305,50.395,5480.0
2023-05-11,50.515,50.535,50.34,50.46,11615.0
2023-05-12,50.565,50.675,50.515,50.515,81001.0
2023-05-15,50.885,50.885,50.61,50.635,8765.0
2023-05-16,51.435,51.435,50.83,51.03,5285.0
2023-05-17,50.675,50.865,50.675,50.83,5925.0
2023-05-18,50.83,51.48,50.83,51.36,15153.0
2023-05-19,51.6,51.83,51.6,51.72,7389.0
2023-05-22,51.71,52.03,51.28,51.5,6212.0
2023-05-23,51.895,51.895,51.185,51.645,8175.0
2023-05-24,52.17,52.17,51.58,51.675,6004.0
2023-05-25,51.305,51.47,51.305,51.38,2672.0
2023-05-26,51.425,51.675,51.225,51.295,10880.0
2023-05-29,51.305,52.135,51.305,51.545,3332.0
2023-05-30,51.73,51.82,51.51,51.74,4915.0
2023-05-31,51.85,51.85,51.525,51.675,9933.0
2023-06-01,51.435,51.545,51.345,51.345,6343.0
2023-06-02,51.345,51.345,51.13,51.27,4478.0
2023-06-05,52.325,53.17,52.26,52.26,8621.0
2023-06-06,52.17,52.17,51.555,51.59,5517.0
2023-06-07,52.39,52.39,52.135,52.135,5527.0
2023-06-08,52.76,53.265,52.695,52.695,4327.0
2023-06-09,52.49,52.595,52.365,52.535,7550.0
2023-06-13,52.355,52.435,52.17,52.31,6943.0
2023-06-14,52.62,52.685,52.555,52.665,10531.0
2023-06-15,52.355,52.355,51.975,51.985,11153.0
2023-06-16,52.125,52.125,51.72,51.72,90657.0
2023-06-19,51.72,51.895,51.555,51.69,8399.0
2023-06-20,51.685,51.995,51.535,51.95,5010.0
2023-06-21,52.765,52.765,51.83,51.865,4967.0
2023-06-22,51.805,51.885,51.345,51.795,7979.0
2023-06-23,51.62,51.71,51.425,51.71,3513.0
2023-06-26,52.74,52.74,51.415,51.565,8175.0
2023-06-27,51.72,52.26,51.295,51.425,34546.0
2023-06-28,52.005,53.27,52.005,52.38,8835.0
2023-06-29,53.08,53.17,52.815,52.83,3320.0
2023-06-30,52.83,53.275,52.83,53.07,4044.0
2023-07-03,53.295,53.8,53.105,53.14,7673.0
2023-07-04,53.845,53.845,53.15,53.475,6143.0
2023-07-05,53.835,53.835,53.03,53.105,8431.0
2023-07-06,53.565,53.565,52.705,52.72,18732.0
2023-07-07,53.14,53.14,52.295,52.39,5115.0
2023-07-10,53.305,53.305,52.405,52.48,12349.0
2023-07-11,53.01,53.41,53.01,53.36,11047.0
2023-07-12,53.4,53.79,53.38,53.595,33294.0
2023-07-13,53.705,53.735,53.54,53.555,8792.0
2023-07-14,53.835,53.835,53.205,53.205,4710.0
2023-07-17,53.205,53.37,53.105,53.345,8912.0
2023-07-18,53.565,53.67,53.4,53.455,14615.0
2023-07-19,53.575,54.345,53.575,54.29,5851.0
2023-07-20,54.33,54.81,54.33,54.4,5934.0
2023-07-21,54.81,54.81,54.32,54.365,6921.0
2023-07-24,54.45,54.655,54.42,54.485,4681.0
2023-07-25,54.865,54.865,54.2,54.3,5125.0
2023-07-26,54.775,54.775,54.245,54.43,14806.0
2023-07-27,54.215,54.69,54.215,54.59,6824.0
2023-07-28,54.775,55.175,54.54,55.175,15615.0
2023-07-31,56.345,56.345,55.155,55.22,3542.0
2023-08-01,55.405,55.785,55.255,55.655,7438.0
2023-08-02,55.785,55.84,55.7,55.84,12497.0
2023-08-03,55.84,55.99,55.515,55.515,83197.0
2023-08-04,55.72,55.72,55.19,55.36,5765.0
2023-08-07,55.35,55.505,55.24,55.48,26075.0
2023-08-08,55.785,55.785,55.45,55.61,6302.0
2023-08-09,55.61,55.61,55.275,55.295,4337.0
2023-08-10,55.415,55.415,55.265,55.37,4422.0
2023-08-11,55.24,55.37,55.155,55.295,5500.0
2023-08-14,55.37,55.555,55.275,55.305,6652.0
2023-08-15,55.305,55.545,55.2,55.2,6385.0
2023-08-16,55.5,55.5,54.94,55.045,3810.0
2023-08-17,55.06,55.06,54.68,54.885,5738.0
2023-08-18,54.4,54.41,54.205,54.335,10867.0
2023-08-21,54.4,54.525,54.28,54.43,10632.0
2023-08-22,54.745,54.775,54.28,54.3,11396.0
2023-08-23,54.215,54.32,54.115,54.235,14335.0
2023-08-24,54.235,54.44,54.235,54.44,2303.0
2023-08-25,54.44,54.44,54.14,54.225,10483.0
2023-08-28,54.505,54.505,54.32,54.375,5427.0
2023-08-29,54.365,54.865,54.365,54.755,8207.0
2023-08-30,55.05,55.435,55.045,55.155,14397.0
2023-08-31,55.24,55.375,54.97,55.275,5872.0
2023-09-01,55.275,55.515,55.265,55.48,25300.0
2023-09-04,55.775,55.795,55.675,55.675,15083.0
2023-09-05,55.72,56.02,55.645,56.02,15165.0
2023-09-06,55.72,55.72,55.45,55.46,6819.0
2023-09-07,55.37,55.5,55.295,55.295,3894.0
2023-09-08,55.135,55.135,54.8,54.875,5798.0
2023-09-11,54.81,54.81,54.475,54.58,9692.0
2023-09-12,54.69,54.7,54.595,54.7,14016.0
2023-09-13,54.67,54.67,54.53,54.605,5333.0
2023-09-14,54.33,54.45,54.255,54.42,10153.0
2023-09-15,54.57,54.875,54.57,54.755,15277.0
2023-09-18,54.56,54.56,54.43,54.43,5482.0
2023-09-19,54.225,54.225,54.125,54.18,9526.0
2023-09-20,53.9,53.9,53.8,53.81,10080.0
2023-09-21,53.75,53.81,53.485,53.705,24655.0
2023-09-22,53.195,53.225,53.065,53.195,9474.0
2023-09-25,52.945,53.11,52.705,53.075,9882.0
2023-09-26,53.065,53.065,52.77,52.89,7649.0
2023-09-27,52.6,52.785,52.555,52.78,9965.0
2023-09-28,53.01,53.16,52.815,52.9,6462.0
2023-09-29,53.165,53.165,52.535,52.575,14044.0
2023-10-02,52.86,53.15,52.75,53.04,9040.0
2023-10-03,53.15,53.15,52.335,52.55,1759.0
2023-10-04,52.0,52.0,51.73,51.73,17331.0
2023-10-05,51.655,51.785,51.605,51.645,17173.0
2023-10-06,51.605,51.7,51.515,51.68,12762.0
2023-10-09,51.67,51.85,51.645,51.805,8016.0
2023-10-10,51.935,52.065,51.925,52.065,10053.0
2023-10-11,52.31,52.535,52.3,52.44,7655.0
2023-10-12,52.69,52.765,52.625,52.74,8605.0
2023-10-13,52.475,52.525,52.365,52.4,9439.0
2023-10-16,52.14,52.205,51.935,51.945,13219.0
2023-10-17,52.235,52.4,52.085,52.1,10363.0
2023-10-18,52.4,52.55,52.4,52.45,3714.0
2023-10-19,51.82,52.02,51.72,51.945,11382.0
2023-10-20,51.27,51.325,51.09,51.29,26950.0
2023-10-23,50.86,50.935,50.755,50.885,10105.0
2023-10-24,50.575,50.575,50.195,50.305,15674.0
2023-10-25,50.485,50.485,50.145,50.24,14926.0
2023-10-26,50.135,50.155,49.99,50.08,24153.0
2023-10-27,50.06,50.13,49.98,50.08,16156.0
2023-10-30,49.83,49.83,49.565,49.585,5793.0
2023-10-31,49.66,49.725,49.595,49.725,12642.0
2023-11-01,49.97,50.36,49.97,50.36,11294.0
2023-11-02,50.27,50.27,50.035,50.135,14361.0
2023-11-03,51.195,51.24,51.035,51.225,30701.0
2023-11-06,51.82,51.82,51.42,51.57,5864.0
2023-11-07,51.445,51.495,51.09,51.475,9685.0
2023-11-08,51.475,51.475,51.175,51.215,6462.0
2023-11-09,51.375,51.375,51.24,51.25,18231.0
2023-11-10,51.25,51.39,51.14,51.39,10961.0
2023-11-13,51.475,51.645,51.39,51.445,6078.0
2023-11-14,51.655,51.655,51.52,51.595,9799.0
2023-11-15,51.935,52.85,51.935,52.85,9051.0
2023-11-16,52.87,53.02,52.645,53.02,4650.0
2023-11-17,53.355,53.355,52.515,52.7,5393.0
2023-11-20,52.685,52.965,52.43,52.465,11048.0
2023-11-21,52.41,52.87,52.41,52.6,11712.0
2023-11-22,52.6,52.6,52.31,52.485,8056.0
2023-11-23,52.955,52.955,52.505,52.57,8004.0
2023-11-24,52.59,52.69,52.485,52.485,9205.0
2023-11-27,52.46,52.69,52.46,52.58,5053.0
2023-11-28,52.59,52.59,52.325,52.365,3026.0
2023-11-29,52.58,52.58,52.03,52.195,4661.0
2023-11-30,52.58,52.58,52.375,52.44,2305.0
2023-12-01,52.59,52.765,52.525,52.72,4043.0
2023-12-04,52.72,53.34,52.72,53.34,7407.0
2023-12-05,53.62,54.095,53.62,54.095,8056.0
2023-12-06,54.095,54.16,53.815,53.9,6984.0
2023-12-07,53.91,54.115,53.87,54.05,68286.0
2023-12-08,54.01,54.01,53.705,53.705,16178.0
2023-12-11,53.74,54.49,53.74,54.365,7137.0
2023-12-12,54.3,54.61,54.3,54.365,8569.0
2023-12-13,54.365,54.6,54.365,54.525,9872.0
2023-12-14,54.44,55.255,54.44,54.805,8746.0
2023-12-15,55.545,56.115,55.545,56.005,11386.0
2023-12-18,55.675,55.74,55.45,55.6,8207.0
2023-12-19,55.62,55.62,55.34,55.45,14233.0
2023-12-20,55.575,56.04,55.575,55.91,28498.0
2023-12-21,56.05,56.05,55.35,55.52,28006.0
2023-12-22,55.8,55.855,55.525,55.65,16940.0
2023-12-27,56.23,56.64,56.105,56.105,6755.0
2023-12-28,56.79,56.79,56.115,56.34,6692.0
2023-12-29,56.54,56.54,56.23,56.275,4246.0
2024-01-02,56.57,56.73,55.97,56.035,2597.0
2024-01-03,56.775,56.775,55.79,55.895,5350.0
2024-01-04,55.92,55.92,54.965,55.04,4780.0
2024-01-05,55.44,55.44,55.17,55.215,2628.0
2024-01-08,55.215,55.255,55.065,55.205,6420.0
2024-01-09,55.6,55.885,55.6,55.735,11165.0
2024-01-10,55.735,55.81,55.515,55.535,6038.0
2024-01-11,55.865,55.875,55.735,55.745,11277.0
2024-01-12,55.76,55.76,55.405,55.46,3941.0
2024-01-15,55.46,55.735,55.395,55.685,4022.0
2024-01-16,55.82,55.875,55.75,55.865,9228.0
2024-01-17,55.92,55.92,55.65,55.705,4046.0
2024-01-18,55.62,55.62,55.375,55.375,10568.0
2024-01-19,55.525,55.845,55.525,55.62,4580.0
2024-01-22,55.695,56.155,55.695,56.055,16527.0
2024-01-23,56.665,56.955,56.56,56.635,8077.0
2024-01-24,56.825,56.825,56.58,56.75,3337.0
2024-01-25,56.645,56.645,56.38,56.515,9275.0
2024-01-29,56.76,56.835,56.61,56.685,8262.0
2024-01-30,57.19,57.23,56.955,57.03,10173.0
2024-01-31,56.76,57.285,56.73,57.21,12773.0
2024-02-01,56.59,57.22,56.38,56.625,10680.0
2024-02-02,56.58,57.22,56.58,56.75,10140.0
2024-02-05,56.87,57.105,56.87,56.91,62866.0
2024-02-06,56.825,56.825,56.38,56.465,14521.0
2024-02-07,56.505,56.815,56.505,56.655,9163.0
2024-02-08,56.85,56.85,56.475,56.57,35854.0
2024-02-09,56.85,57.445,56.85,57.395,15528.0
2024-02-12,57.51,57.7,57.51,57.575,12620.0
2024-02-13,58.025,58.245,58.025,58.185,9000.0
2024-02-14,57.5,57.5,57.075,57.075,14717.0
2024-02-15,57.555,58.055,57.555,57.85,6575.0
2024-02-16,58.26,58.47,58.26,58.365,11864.0
2024-02-19,58.26,58.26,58.015,58.015,8601.0
2024-02-20,58.16,58.79,57.765,57.855,35787.0
2024-02-21,57.79,57.79,57.21,57.265,18418.0
2024-02-22,57.79,58.41,57.52,57.68,31987.0
2024-02-23,57.905,58.025,57.705,57.705,25461.0
2024-02-26,58.215,58.215,57.8,57.895,7736.0
2024-02-27,57.935,58.27,57.935,58.12,26490.0
2024-02-28,58.335,58.79,58.335,58.71,12067.0
2024-02-29,58.87,58.87,58.675,58.795,16967.0
2024-03-01,58.87,59.2,58.87,58.945,15675.0
2024-03-04,59.36,59.41,59.115,59.23,6764.0
2024-03-05,59.37,59.37,59.155,59.22,10766.0
2024-03-06,59.23,59.23,58.93,59.06,8409.0
2024-03-07,59.21,59.66,58.685,58.73,9550.0
2024-03-08,59.605,59.605,58.955,59.025,11529.0
2024-03-11,58.92,58.92,58.695,58.805,37053.0
2024-03-12,60.14,60.14,58.56,58.74,11489.0
2024-03-13,58.73,59.05,58.535,58.56,6544.0
2024-03-14,58.695,59.015,58.59,58.845,7464.0
2024-03-15,58.545,59.005,58.4,58.525,8487.0
2024-03-18,58.525,58.845,58.495,58.815,10622.0
2024-03-19,59.19,59.19,58.545,58.855,10163.0
2024-03-20,59.19,59.21,58.985,59.1,10695.0
2024-03-21,59.445,59.905,59.305,59.485,19105.0
2024-03-22,59.49,60.515,59.49,60.505,5998.0
2024-03-25,60.255,60.255,59.885,60.0,9064.0
2024-03-26,59.955,60.13,59.795,60.0,27717.0
2024-03-27,60.91,60.91,59.68,60.27,11756.0
2024-03-28,60.325,60.97,60.325,60.835,9344.0
2024-04-02,61.01,61.01,60.7,60.745,9500.0
2024-04-03,59.915,59.915,59.67,59.785,31118.0
2024-04-04,59.83,59.935,59.64,59.745,10058.0
2024-04-05,59.115,59.265,58.955,59.21,16445.0
2024-04-08,61.275,61.275,59.31,59.395,13545.0
2024-04-09,59.395,59.585,59.395,59.54,9588.0
2024-04-10,59.64,59.7,59.51,59.64,6756.0
2024-04-11,59.34,59.395,59.2,59.34,9516.0
2024-04-12,59.39,59.425,59.295,59.36,3693.0
2024-04-15,59.225,59.225,58.935,58.98,7705.0
2024-04-16,58.53,58.7,58.435,58.54,9047.0
2024-04-17,58.54,58.585,58.225,58.225,12452.0
2024-04-18,57.885,58.045,57.84,58.045,6971.0
2024-04-19,57.935,57.935,57.405,57.565,22566.0
2024-04-22,58.065,58.3,57.96,58.3,7556.0
2024-04-23,58.205,58.52,58.17,58.32,9635.0
2024-04-24,59.0,59.0,58.5,58.595,17055.0
2024-04-26,58.17,58.17,57.725,57.82,10352.0
2024-04-29,58.16,58.51,58.065,58.215,8158.0
2024-04-30,58.225,58.63,58.225,58.555,10556.0
2024-05-01,58.275,58.46,58.225,58.275,4916.0
2024-05-02,58.225,58.32,58.15,58.15,8795.0
2024-05-03,58.375,58.375,58.19,58.19,6381.0
2024-05-06,58.54,58.66,58.395,58.53,10988.0
2024-05-07,58.915,59.265,58.87,59.115,5410.0
2024-05-08,59.415,59.49,59.31,59.405,11460.0
2024-05-09,59.39,59.395,59.21,59.225,8130.0
2024-05-10,59.725,59.725,59.575,59.585,7579.0
2024-05-13,59.67,59.68,59.48,59.605,6917.0
2024-05-14,59.48,59.615,59.465,59.55,9227.0
2024-05-15,59.755,60.02,59.66,59.745,8686.0
2024-05-16,59.86,59.99,59.68,59.935,12273.0
2024-05-17,59.55,59.67,59.48,59.53,9694.0
2024-05-20,59.67,59.67,59.48,59.51,7444.0
2024-05-21,59.635,59.965,59.635,59.895,5445.0
2024-05-22,59.85,59.85,59.51,59.585,15367.0
2024-05-23,59.785,59.82,59.585,59.755,5008.0
2024-05-24,59.2,59.36,59.03,59.22,16911.0
2024-05-27,59.48,59.5,59.34,59.445,7850.0
2024-05-28,59.48,59.5,59.285,59.295,13110.0
2024-05-29,59.18,59.255,58.915,58.915,10532.0
2024-05-30,58.64,58.7,58.53,58.65,27145.0
2024-05-31,58.87,59.19,58.87,59.19,8921.0
2024-06-03,59.51,59.83,59.51,59.755,16557.0
2024-06-04,59.255,59.255,58.8,59.15,7962.0
2024-06-05,59.085,59.085,58.67,58.71,9905.0
2024-06-06,59.065,59.285,58.985,59.14,6640.0
2024-06-07,59.02,59.075,58.85,58.925,10732.0
2024-06-11,58.915,59.01,58.87,58.965,10655.0
2024-06-12,58.735,58.735,58.53,58.54,10894.0
2024-06-13,58.82,58.99,58.8,58.84,7593.0
2024-06-14,58.47,58.555,58.425,58.545,13245.0
2024-06-17,58.01,58.085,57.735,58.085,4747.0
2024-06-18,58.35,58.395,58.225,58.225,10398.0
2024-06-19,58.16,58.16,57.935,58.01,20517.0
2024-06-20,58.16,58.16,57.775,58.0,10599.0
2024-06-21,57.99,57.99,57.735,57.895,9888.0
2024-06-24,57.875,58.13,57.875,58.0,13008.0
2024-06-25,58.405,58.47,58.225,58.445,8360.0
2024-06-26,58.14,58.2,57.765,57.765,19539.0
2024-06-27,57.735,57.785,57.63,57.63,18404.0
2024-06-28,58.13,58.48,58.07,58.395,23862.0
2024-07-01,58.285,58.44,58.065,58.44,13545.0
2024-07-02,57.925,58.01,57.83,57.98,11251.0
2024-07-03,57.98,58.03,57.82,57.915,12515.0
2024-07-04,57.83,57.96,57.82,57.895,11552.0
2024-07-05,57.81,57.855,57.685,57.82,10565.0
2024-07-08,57.445,57.495,57.3,57.455,10395.0
2024-07-09,57.845,57.935,57.705,57.83,40249.0
2024-07-10,57.455,57.52,57.35,57.415,13875.0
2024-07-11,57.82,57.905,57.77,57.79,8515.0
2024-07-12,59.04,59.33,59.04,59.26,32486.0
2024-07-15,59.74,59.835,59.67,59.69,49056.0
2024-07-16,60.1,60.36,60.085,60.34,27987.0
2024-07-17,61.68,61.68,61.42,61.44,21525.0
2024-07-18,61.365,61.43,61.105,61.165,34886.0
2024-07-19,60.855,60.895,60.63,60.715,10201.0
2024-07-22,60.61,60.705,60.445,60.695,35433.0
2024-07-23,61.565,61.65,61.49,61.595,17315.0
2024-07-24,61.735,62.11,61.735,62.04,15192.0
2024-07-25,61.43,61.725,61.24,61.545,18718.0
2024-07-26,62.1,62.195,62.005,62.025,10382.0
2024-07-29,62.78,63.075,62.78,63.075,33482.0
2024-07-30,62.36,62.465,62.27,62.465,11772.0
2024-07-31,62.78,63.685,62.685,63.655,24935.0
2024-08-01,63.6,63.6,63.265,63.4,29326.0
2024-08-02,62.005,62.06,61.48,61.48,30800.0
2024-08-05,60.205,60.675,59.68,60.675,38553.0
2024-08-06,59.605,59.92,58.85,59.205,29009.0
2024-08-07,58.735,59.5,58.735,59.25,38774.0
2024-08-08,58.46,58.795,58.42,58.585,21667.0
2024-08-09,59.235,59.395,58.87,58.965,22173.0
2024-08-12,59.435,59.435,59.155,59.33,12718.0
2024-08-13,59.06,59.135,59.005,59.1,18108.0
2024-08-14,59.26,59.575,59.26,59.54,14116.0
2024-08-15,59.76,60.025,59.605,59.625,7100.0
2024-08-16,60.725,60.82,60.62,60.82,60032.0
2024-08-19,60.56,60.56,60.35,60.36,16486.0
2024-08-20,60.39,60.675,60.39,60.56,13404.0
2024-08-21,60.045,60.255,60.045,60.19,17373.0
2024-08-22,60.76,60.82,60.685,60.76,13847.0
2024-08-23,60.78,60.78,60.685,60.745,8896.0
2024-08-26,61.165,61.39,61.165,61.39,17819.0
2024-08-27,61.41,61.44,61.26,61.295,6012.0
2024-08-28,61.095,61.125,60.915,61.125,13793.0
2024-08-29,60.525,60.97,60.525,60.77,25809.0
2024-08-30,60.84,61.06,60.84,61.04,15592.0
2024-09-02,61.295,61.47,61.295,61.375,15560.0
2024-09-03,61.315,61.63,61.095,61.63,6706.0
2024-09-04,60.445,60.57,60.32,60.41,18143.0
2024-09-05,60.4,60.455,60.235,60.35,25496.0
2024-09-06,60.18,60.295,59.95,60.295,12946.0
2024-09-09,59.49,59.89,59.49,59.845,24157.0
2024-09-10,60.075,60.16,59.855,59.855,12526.0
2024-09-11,59.855,60.075,59.665,59.665,7398.0
2024-09-12,60.18,60.18,59.97,60.015,31737.0
2024-09-13,60.225,60.455,60.225,60.455,12636.0
2024-09-16,61.26,61.555,61.26,61.365,28603.0
2024-09-17,61.285,61.295,61.07,61.27,46857.0
2024-09-18,61.285,61.5,61.285,61.5,8494.0
2024-09-19,61.595,61.735,61.575,61.65,35800.0
2024-09-20,62.035,62.035,61.84,61.955,9531.0
2024-09-23,61.83,61.88,61.62,61.755,17121.0
2024-09-24,61.5,61.5,61.115,61.41,6742.0
2024-09-25,61.0,61.04,60.885,60.99,10177.0
2024-09-26,61.27,61.335,61.165,61.26,12630.0
2024-09-27,61.165,61.42,61.165,61.375,18101.0
2024-09-30,61.28,61.29,60.97,61.165,27117.0
2024-10-01,61.25,61.28,60.98,61.0,11191.0
2024-10-02,60.81,60.865,60.46,60.71,14240.0
2024-10-03,60.835,60.885,60.56,60.655,21572.0
2024-10-04,60.685,60.76,60.5,60.7,9640.0
2024-10-07,61.52,61.765,61.44,61.625,24848.0
2024-10-08,61.615,61.775,61.45,61.625,11187.0
2024-10-09,61.625,61.74,61.52,61.535,8064.0
2024-10-10,62.14,62.14,61.835,61.855,18676.0
2024-10-11,61.785,61.785,61.565,61.565,11437.0
2024-10-14,62.225,62.495,62.18,62.495,5098.0
2024-10-15,62.725,62.965,62.725,62.89,11736.0
2024-10-16,62.87,63.205,62.85,63.07,25800.0
2024-10-17,63.8,63.83,63.3,63.34,12974.0
2024-10-18,63.79,63.79,63.08,63.08,8230.0
2024-10-21,63.4,63.475,63.265,63.37,10973.0
2024-10-22,63.05,63.05,62.535,62.575,13685.0
2024-10-23,62.38,62.515,62.295,62.325,12449.0
2024-10-24,62.295,62.38,62.18,62.18,19847.0
2024-10-25,62.495,62.535,62.43,62.45,15895.0
2024-10-28,62.62,62.88,62.515,62.87,13248.0
2024-10-29,63.455,63.62,63.32,63.6,15474.0
2024-10-30,63.6,63.745,63.515,63.59,12443.0
2024-10-31,63.58,63.635,63.38,63.515,21271.0
2024-11-01,62.61,62.69,62.475,62.545,36479.0
2024-11-04,62.765,62.765,62.335,62.565,33030.0
2024-11-05,62.6,62.91,62.6,62.705,9823.0
2024-11-06,63.36,65.17,63.15,64.895,53726.0
2024-11-07,66.36,66.36,65.095,65.155,23937.0
2024-11-08,65.055,65.19,64.96,65.125,10147.0
2024-11-11,66.12,66.285,66.015,66.045,30567.0
2024-11-12,66.575,66.62,66.39,66.61,20503.0
2024-11-13,66.11,66.11,65.805,65.835,42141.0
2024-11-14,65.93,66.075,65.855,66.005,24487.0
2024-11-15,65.99,65.99,65.44,65.52,6531.0
2024-11-18,65.46,65.46,65.02,65.085,29354.0
2024-11-19,66.095,66.095,64.74,64.925,10090.0
2024-11-20,64.94,64.97,64.79,64.895,13816.0
2024-11-21,65.165,65.19,64.81,64.905,20476.0
2024-11-22,65.805,65.97,65.7,65.9,13114.0
2024-11-25,66.575,67.035,66.575,66.975,38904.0
2024-11-26,67.425,67.755,67.29,67.465,45890.0
2024-11-27,67.435,67.63,67.34,67.425,13752.0
2024-11-28,67.425,67.63,67.32,67.59,13217.0
2024-11-29,67.725,67.79,67.395,67.6,37367.0
2024-12-02,67.61,67.735,67.515,67.655,13052.0
2024-12-03,67.77,68.175,67.725,68.04,21399.0
2024-12-04,67.87,68.385,67.38,68.175,11337.0
2024-12-05,68.415,68.625,68.34,68.445,12330.0
2024-12-06,68.185,68.185,67.87,68.1,16920.0
2024-12-09,68.71,68.71,68.54,68.675,14856.0
2024-12-10,67.915,68.27,67.655,68.155,20899.0
2024-12-11,68.08,68.135,67.905,68.06,11323.0
2024-12-12,68.27,68.55,67.905,67.905,16290.0
2024-12-13,68.29,68.29,67.745,67.83,9575.0
2024-12-16,67.705,67.745,67.4,67.4,12660.0
2024-12-17,67.915,68.405,67.33,67.655,16776.0
2024-12-18,67.35,67.59,67.15,67.515,13515.0
2024-12-19,67.15,67.15,66.065,66.12,28320.0
2024-12-20,65.995,65.995,65.48,65.625,21767.0
2024-12-23,65.72,66.565,65.72,66.345,40709.0
2024-12-24,66.535,67.235,66.195,66.4,7075.0
2024-12-27,67.64,67.64,66.85,67.16,29826.0
2024-12-30,66.87,66.87,66.39,66.475,15475.0
2024-12-31,67.3,67.3,66.15,66.245,20910.0
2025-01-02,67.21,67.29,66.4,66.755,5112.0
2025-01-03,66.795,66.795,66.465,66.62,7629.0
2025-01-06,66.67,67.025,66.67,66.855,18720.0
2025-01-07,67.135,67.45,66.68,66.785,21798.0
2025-01-08,67.045,67.045,66.44,66.73,9077.0
2025-01-09,66.855,66.855,66.495,66.63,12032.0
2025-01-10,67.045,67.045,66.38,66.69,10477.0
2025-01-13,66.185,66.265,65.645,65.81,24649.0
2025-01-14,66.225,66.225,65.945,65.985,12054.0
2025-01-15,66.61,66.68,66.41,66.535,7845.0
2025-01-16,67.045,67.425,67.045,67.355,4595.0
2025-01-17,67.625,67.74,67.415,67.585,16311.0
2025-01-20,68.255,68.255,67.85,67.935,13479.0
2025-01-21,67.905,68.285,67.625,67.995,9019.0
2025-01-22,67.905,68.495,67.905,68.475,10983.0
2025-01-23,68.475,68.475,67.915,67.915,11323.0
2025-01-24,68.495,68.495,67.86,67.895,9839.0
2025-01-28,67.965,68.02,67.435,67.54,9372.0
2025-01-29,68.11,68.485,67.995,68.485,8410.0
2025-01-30,68.495,69.065,68.3,68.575,8407.0
2025-01-31,69.075,69.305,68.93,68.93,8469.0
2025-02-03,68.92,68.92,66.97,67.715,14570.0
2025-02-04,68.11,68.37,67.985,68.08,29789.0
2025-02-05,68.59,68.59,67.965,67.965,5871.0
2025-02-06,68.93,68.93,68.505,68.65,12816.0
2025-02-07,68.565,68.68,68.475,68.565,7920.0
2025-02-10,67.975,68.35,67.925,68.04,7685.0
2025-02-11,68.02,68.235,67.665,67.665,10060.0
2025-02-12,67.925,67.975,67.56,67.615,12846.0
2025-02-13,67.405,67.75,67.405,67.625,13378.0
2025-02-14,68.12,68.12,67.86,67.895,14465.0
2025-02-17,67.85,67.85,67.385,67.385,8321.0
2025-02-18,67.49,68.13,67.49,67.73,16450.0
2025-02-19,67.915,68.11,67.82,67.82,8028.0
2025-02-20,68.4,68.4,67.17,67.24,11042.0
2025-02-21,67.435,67.44,66.445,66.61,14181.0
2025-02-24,66.14,66.14,65.695,65.79,13358.0
2025-02-25,66.7,66.71,65.655,65.84,8929.0
2025-02-26,65.84,66.66,65.635,65.84,6513.0
2025-02-27,66.66,66.66,66.13,66.505,26284.0
2025-02-28,66.175,66.175,65.885,65.955,14203.0
2025-03-03,66.04,66.98,66.04,66.855,14141.0
2025-03-04,66.66,66.66,65.55,65.79,15025.0
2025-03-05,65.305,65.305,64.515,65.01,27438.0
2025-03-06,65.01,65.01,64.57,64.755,20766.0
2025-03-07,64.245,64.755,63.995,64.35,14379.0
2025-03-10,64.35,64.485,63.955,64.35,14698.0
2025-03-11,63.55,63.76,63.105,63.74,33391.0
2025-03-12,63.725,63.725,63.22,63.445,11318.0
2025-03-13,63.325,63.325,63.045,63.045,14721.0
2025-03-14,62.795,63.21,62.795,63.21,11216.0
2025-03-17,63.22,63.5,63.22,63.345,14794.0
2025-03-18,64.09,64.09,63.77,63.86,13728.0
2025-03-19,63.86,64.09,63.86,64.07,10253.0
2025-03-20,64.205,65.105,64.205,65.095,8472.0
2025-03-21,64.88,64.97,64.67,64.835,7843.0
2025-03-24,64.835,65.01,64.775,65.01,26436.0
2025-03-25,65.315,65.54,65.3,65.305,22975.0
2025-03-26,65.305,65.49,65.21,65.21,16368.0
2025-03-27,65.02,65.02,64.755,64.92,14544.0
2025-03-28,64.71,64.815,64.43,64.71,22855.0
2025-03-31,63.455,63.62,63.18,63.315,10097.0
2025-04-01,63.85,63.85,63.32,63.38,14641.0
2025-04-02,63.74,63.74,63.225,63.28,19543.0
2025-04-03,62.59,62.855,61.995,62.61,10277.0
2025-04-04,60.63,61.085,60.435,60.9,25148.0
2025-04-07,59.985,60.705,57.655,58.51,32336.0
2025-04-08,58.51,61.33,58.51,60.055,20778.0
2025-04-09,59.975,59.975,57.965,57.965,15999.0
2025-04-10,61.995,63.37,61.29,61.29,10085.0
2025-04-11,59.265,61.585,59.04,60.49,11905.0
2025-04-14,59.995,60.375,59.995,60.2,20259.0
2025-04-15,60.28,60.28,59.925,60.055,18110.0
2025-04-16,60.28,60.28,59.83,59.83,9761.0
2025-04-17,59.945,60.485,59.78,60.455,10332.0
2025-04-22,58.815,59.46,58.815,59.245,12001.0
2025-04-23,61.485,61.72,60.965,61.145,15220.0
2025-04-24,61.235,61.46,61.135,61.235,10402.0
2025-04-28,61.555,61.945,61.515,61.575,9864.0
2025-04-29,61.595,62.335,61.595,62.27,11357.0
2025-04-30,62.695,62.765,62.275,62.375,7296.0
2025-05-01,62.395,62.66,62.325,62.415,22737.0
2025-05-02,62.315,63.155,62.315,63.0,7431.0
2025-05-05,63.04,63.105,62.51,62.56,6540.0
2025-05-06,62.715,63.115,62.715,62.91,11046.0
2025-05-07,62.815,62.91,62.6,62.845,16511.0
2025-05-08,63.3,63.555,63.02,63.36,11920.0
2025-05-09,63.8,64.25,63.8,64.11,12372.0
2025-05-12,64.61,64.88,64.61,64.735,8991.0
2025-05-13,65.73,65.835,65.195,65.26,19221.0
2025-05-14,65.075,65.185,64.86,65.115,7912.0
2025-05-15,65.115,65.445,65.075,65.445,8448.0
2025-05-16,65.82,66.025,65.635,65.68,6187.0
2025-05-19,66.06,66.13,65.855,66.035,10566.0
2025-05-20,65.985,66.13,65.78,66.025,11739.0
2025-05-21,66.14,66.355,65.865,65.865,16048.0
2025-05-22,65.055,65.185,64.87,64.88,9527.0
2025-05-23,65.095,65.33,64.93,64.93,15060.0
2025-05-26,64.96,65.04,64.755,64.96,10827.0
2025-05-27,65.41,65.445,65.165,65.29,8791.0
2025-05-28,65.975,66.275,65.915,66.015,14882.0
2025-05-29,66.57,66.97,66.365,66.88,18782.0
2025-05-30,65.74,65.955,65.37,65.925,7869.0
2025-06-02,65.845,65.845,65.04,65.04,9803.0
2025-06-03,65.125,65.565,65.125,65.35,11272.0
2025-06-04,66.19,66.365,65.995,66.245,8639.0
2025-06-05,66.025,66.06,65.845,66.035,7394.0
2025-06-06,65.835,66.22,65.835,65.995,10656.0
2025-06-10,65.885,66.91,65.885,66.815,17743.0
2025-06-11,66.705,66.84,66.61,66.61,12921.0
2025-06-12,66.47,66.735,66.47,66.61,11405.0
2025-06-13,66.385,66.44,65.595,65.895,19517.0
2025-06-16,65.975,66.395,65.965,66.18,16180.0
2025-06-17,66.14,66.18,65.79,65.885,16483.0
2025-06-18,65.995,66.15,65.895,65.955,16365.0
2025-06-19,66.19,66.395,66.11,66.345,17996.0
2025-06-20,66.245,66.245,66.025,66.18,12054.0
2025-06-23,66.14,66.86,66.14,66.805,9553.0
2025-06-24,66.99,67.445,66.99,67.215,11406.0
2025-06-25,67.78,67.78,67.24,67.36,13239.0
2025-06-26,66.91,67.0,66.725,66.9,21030.0
2025-06-27,67.31,67.65,67.31,67.555,17363.0
2025-06-30,68.145,68.26,67.885,67.995,18329.0
2025-07-01,67.59,67.8,67.34,67.52,12971.0
2025-07-02,67.955,68.315,67.73,68.165,14274.0
2025-07-03,68.275,68.775,68.275,68.575,12403.0
2025-07-04,68.615,68.785,68.615,68.625,9801.0
2025-07-07,68.815,69.215,68.705,69.185,11879.0
2025-07-08,68.945,68.965,68.605,68.665,11740.0
2025-07-09,68.875,68.995,68.605,68.845,13009.0
2025-07-10,69.445,69.445,68.985,69.095,12658.0
2025-07-11,69.215,69.215,68.795,68.845,14333.0
2025-07-14,68.325,68.405,68.085,68.195,11441.0
2025-07-15,69.095,69.185,68.945,69.165,8925.0
2025-07-16,68.365,68.365,68.145,68.145,9901.0
2025-07-17,68.815,69.205,68.685,69.155,12975.0
2025-07-18,69.81,69.91,69.665,69.81,16141.0
2025-07-21,69.665,69.665,69.365,69.365,10201.0
2025-07-22,69.365,69.485,69.125,69.125,21032.0
2025-07-23,69.91,69.92,69.645,69.755,18171.0
2025-07-24,69.88,70.0,69.685,69.725,11882.0
2025-07-25,69.695,69.83,69.535,69.675,6324.0
2025-07-28,70.03,70.4,70.02,70.4,9995.0
2025-07-29,69.81,70.06,69.81,69.94,10485.0
2025-07-30,69.89,70.02,69.675,70.01,9395.0
2025-07-31,70.2,70.2,69.78,69.78,22906.0
2025-08-01,69.76,69.79,69.465,69.465,31094.0
2025-08-04,68.635,68.835,68.435,68.735,15118.0
2025-08-05,69.76,69.86,69.505,69.82,9046.0
2025-08-06,69.715,70.02,69.615,69.85,15056.0
2025-08-07,69.595,69.615,69.315,69.315,12058.0
2025-08-08,69.445,69.745,69.325,69.325,89732.0
2025-08-11,69.635,69.78,69.415,69.655,12326.0
2025-08-12,69.505,69.655,69.325,69.535,51963.0
2025-08-13,70.56,70.65,70.51,70.51,21575.0
2025-08-14,70.98,71.2,70.94,71.05,13311.0
2025-08-15,71.23,71.44,71.11,71.44,25825.0
2025-08-18,71.0,71.01,70.84,70.92,17104.0
2025-08-19,71.15,71.3,71.13,71.13,15799.0
2025-08-20,71.28,71.5,71.27,71.34,35031.0
2025-08-21,71.51,71.685,71.4,71.52,16749.0
2025-08-22,71.805,71.805,71.59,71.59,14219.0
2025-08-25,72.775,73.035,72.655,72.655,14341.0
2025-08-26,72.445,72.445,71.905,72.285,16199.0
2025-08-27,72.345,72.755,72.25,72.435,18874.0
2025-08-28,72.455,72.735,72.365,72.715,11375.0
2025-08-29,72.495,72.495,72.255,72.355,11091.0
2025-09-01,72.105,72.135,71.875,71.905,20180.0
2025-09-02,71.905,72.125,71.695,72.055,9969.0
2025-09-03,71.54,71.625,71.26,71.43,13700.0
2025-09-04,71.56,71.795,71.44,71.725,8713.0
2025-09-05,72.235,72.445,72.235,72.405,18075.0
2025-09-08,72.595,72.685,72.355,72.355,13146.0
2025-09-09,72.545,72.545,72.185,72.205,11267.0
2025-09-10,71.945,72.055,71.825,71.835,12439.0
2025-09-11,71.805,71.935,71.645,71.935,13559.0
2025-09-12,72.285,72.285,72.035,72.165,11246.0
2025-09-15,71.955,71.955,71.745,71.765,16356.0
2025-09-16,71.845,72.055,71.735,72.055,25117.0
2025-09-17,71.785,71.805,71.655,71.705,17275.0
2025-09-18,72.055,72.805,72.045,72.415,13824.0
2025-09-19,73.355,73.48,73.195,73.425,72085.0
2025-09-22,73.065,73.165,72.935,73.045,14778.0
2025-09-23,73.275,73.355,73.145,73.355,9197.0
2025-09-24,73.175,73.475,72.725,72.815,15100.0
2025-09-25,72.745,72.745,72.545,72.655,12550.0
2025-09-26,72.515,72.595,72.365,72.455,9929.0
2025-09-29,73.335,73.335,72.915,72.975,13424.0
2025-09-30,72.835,72.855,72.395,72.625,7567.0
2025-10-01,72.56,72.59,72.3,72.39,13394.0
2025-10-02,72.95,73.0,72.78,72.95,20351.0
2025-10-03,73.2,73.56,73.2,73.52,17178.0
2025-10-06,74.03,74.2,73.57,73.79,25204.0
2025-10-07,73.57,73.62,73.38,73.59,7558.0
2025-10-08,73.38,73.58,73.18,73.5,18928.0
2025-10-09,73.83,73.89,73.43,73.5,17769.0
2025-10-10,73.74,73.74,73.4,73.46,9895.0
2025-10-13,72.76,72.98,72.61,72.86,27720.0
2025-10-14,73.15,73.65,73.15,73.52,26939.0
2025-10-15,74.08,74.39,74.08,74.3,12382.0
2025-10-16,74.63,74.78,74.42,74.61,16412.0
2025-10-17,73.86,74.03,73.68,73.76,17728.0
2025-10-20,73.77,73.99,73.55,73.84,25241.0
2025-10-21,74.3,74.64,74.3,74.42,18659.0
2025-10-22,74.4,74.47,74.15,74.47,16254.0
2025-10-23,73.94,74.21,73.72,74.05,18370.0
2025-10-24,74.6,74.75,74.45,74.7,21686.0
2025-10-27,75.47,75.56,75.19,75.22,25301.0
2025-10-28,74.82,74.86,74.51,74.51,15123.0
2025-10-29,74.03,74.05,73.64,73.65,36705.0
2025-10-30,73.57,73.77,73.3,73.37,22836.0
2025-10-31,73.38,73.38,73.17,73.24,20624.0
2025-11-03,73.36,73.75,73.36,73.37,10347.0
2025-11-04,73.37,73.52,73.16,73.17,9634.0
2025-11-05,73.0,73.0,72.6,72.74,28157.0
2025-11-06,73.45,73.5,73.22,73.24,17118.0
2025-11-07,73.16,73.49,72.89,72.94,17706.0
2025-11-10,73.51,73.64,73.25,73.27,37331.0
2025-11-11,73.99,74.0,73.3,73.56,20404.0
2025-11-12,73.9,73.99,73.62,73.73,18438.0
2025-11-13,73.89,73.89,73.49,73.69,8202.0
2025-11-14,73.42,73.42,72.45,72.63,34695.0
2025-11-17,72.6,72.82,72.32,72.67,17324.0
2025-11-18,71.84,71.96,71.49,71.54,24186.0
2025-11-19,71.47,71.84,71.37,71.65,26646.0
2025-11-20,72.08,72.9,71.39,72.28,44625.0
2025-11-21,71.28,72.9,70.86,71.32,27051.0
2025-11-24,72.47,72.8,72.47,72.55,18874.0
2025-11-25,72.9,73.39,72.9,73.2,14124.0
2025-11-26,74.54,74.55,74.24,74.26,21262.0