Date,Open,High,Low,Close,Volume
2022-01-20,176.08,178.88,175.9,176.63,176402.0
2022-01-21,174.5,175.0,172.0,172.5,264264.0
2022-01-24,162.22,167.5,162.22,166.25,253852.0
2022-01-25,163.73,164.0,158.23,159.25,360483.0
2022-01-27,157.05,160.51,150.0,150.73,359359.0
2022-01-28,151.98,151.98,148.0,149.27,576359.0
2022-01-31,158.0,161.67,157.2,161.41,190359.0
2022-02-01,171.1,175.0,170.7,171.2,238013.0
2022-02-02,169.0,169.375,160.065,161.55,981532.0
2022-02-03,146.0,148.73,143.36,145.8,1682711.0
2022-02-04,145.82,148.5,145.81,147.08,1245714.0
2022-02-07,152.85,153.0,150.11,151.6,490103.0
2022-02-08,142.0,143.21,140.55,142.0,381272.0
2022-02-09,141.25,144.99,141.25,144.03,258082.0
2022-02-10,159.0,159.9,156.34,158.01,335599.0
2022-02-11,150.15,150.3,147.45,147.45,227426.0
2022-02-14,147.75,151.48,145.5,150.15,261410.0
2022-02-15,156.25,158.5,155.77,156.5,246419.0
2022-02-16,160.01,160.85,158.66,159.3,321911.0
2022-02-17,154.0,154.0,149.0,149.1,144680.0
2022-02-18,144.15,146.07,143.11,143.6,267426.0
2022-02-21,134.51,134.53,130.3,133.8,230702.0
2022-02-22,129.16,129.16,124.05,128.0,356744.0
2022-02-23,130.7,133.25,129.95,133.25,278365.0
2022-02-24,121.87,122.39,116.05,116.05,548885.0
2022-02-25,162.5,165.0,151.97,153.75,929637.0
2022-02-28,157.37,159.3,150.0,155.3,627992.0
2022-03-01,174.0,176.5,174.0,175.16,515919.0
2022-03-02,173.65,175.47,173.04,173.86,545236.0
2022-03-03,173.0,173.0,166.27,168.5,419746.0
2022-03-04,156.5,157.21,150.75,152.95,412665.0
2022-03-07,142.0,142.235,134.12,137.28,465998.0
2022-03-08,131.7,135.25,131.15,133.35,402498.0
2022-03-09,136.26,141.835,136.26,141.2,343576.0
2022-03-10,152.05,153.88,151.24,151.24,388139.0
2022-03-11,147.05,148.2,144.11,146.4,353089.0
2022-03-14,141.5,142.89,140.11,141.01,254982.0
2022-03-15,133.96,134.53,132.51,133.62,291328.0
2022-03-16,141.9,145.05,141.14,142.92,372700.0
2022-03-17,158.0,160.575,157.5,157.5,498433.0
2022-03-18,169.8,171.16,167.92,168.88,685548.0
2022-03-21,186.01,187.5,183.34,184.4,403421.0
2022-03-22,180.72,181.49,174.62,175.0,533263.0
2022-03-23,188.28,190.49,186.22,188.1,394888.0
2022-03-24,180.02,183.8,179.29,183.8,195840.0
2022-03-25,179.71,180.03,177.065,178.07,132437.0
2022-03-28,174.17,174.17,170.91,171.45,219246.0
2022-03-29,182.16,184.66,181.91,183.15,225150.0
2022-03-30,193.1,196.0,193.1,194.36,366387.0
2022-03-31,185.8,187.18,184.56,185.33,262200.0
2022-04-01,180.2,181.08,178.52,180.5,180606.0
2022-04-04,177.83,180.23,177.04,180.23,144742.0
2022-04-05,191.75,193.0,190.6,191.44,149073.0
2022-04-06,180.04,180.21,177.3,178.27,169528.0
2022-04-07,171.0,171.7,169.76,170.68,136786.0
2022-04-08,169.29,169.69,167.3,168.3,130961.0
2022-04-11,165.39,167.85,163.65,164.48,171664.0
2022-04-12,166.57,166.57,163.05,163.8,169712.0
2022-04-13,164.5,165.67,163.75,165.0,293249.0
2022-04-14,168.1,168.51,165.44,168.15,251922.0
2022-04-19,164.13,165.5,161.1,163.61,262313.0
2022-04-20,168.0,168.99,167.03,167.75,205034.0
2022-04-21,157.25,157.54,155.59,156.1,179335.0
2022-04-22,147.0,147.44,145.0,146.0,215415.0
2022-04-26,148.54,150.49,148.11,148.86,189935.0
2022-04-27,140.21,140.71,138.14,140.06,348150.0
2022-04-28,143.26,144.36,141.5,144.36,227673.0
2022-04-29,144.15,146.0,143.72,145.2,293669.0
2022-05-02,140.7,142.55,139.88,142.0,239182.0
2022-05-03,148.7,150.72,148.47,148.47,198644.0
2022-05-04,144.8,145.27,143.11,143.12,147914.0
2022-05-05,145.6,146.3,145.03,145.53,251729.0
2022-05-06,144.06,144.09,141.18,142.91,266458.0
2022-05-09,135.77,135.77,132.6,134.1,197074.0
2022-05-10,120.0,124.0,119.05,122.66,430837.0
2022-05-11,122.3,122.41,120.05,121.25,198667.0
2022-05-12,103.7,104.19,99.45,99.9,487602.0
2022-05-13,109.02,114.88,109.02,114.88,363973.0
2022-05-16,120.84,122.5,118.36,119.23,335997.0
2022-05-17,114.53,116.26,114.22,115.26,146963.0
2022-05-18,119.79,120.27,117.455,118.9,15558.0
2022-05-19,116.49,117.36,114.78,116.1,263019.0
2022-05-20,123.79,128.0,123.79,127.64,266838.0
2022-05-23,120.28,124.61,120.25,124.61,500063.0
2022-05-24,118.01,120.27,115.1,115.56,398205.0
2022-05-25,108.55,109.82,108.18,109.25,242506.0
2022-05-26,108.97,111.79,108.97,110.59,258292.0
2022-05-27,116.69,117.43,115.59,117.1,215992.0
2022-05-30,127.09,130.0,125.565,129.85,311803.0
2022-05-31,127.96,127.96,124.94,126.0,409614.0
2022-06-01,123.02,123.2,120.47,120.55,115976.0
2022-06-02,112.0,115.62,111.96,114.58,296008.0
2022-06-03,120.55,120.59,119.1,119.76,253410.0
2022-06-06,115.0,115.95,113.11,115.95,449679.0
2022-06-07,114.58,115.13,112.06,112.6,330408.0
2022-06-08,115.9,117.045,115.69,116.01,35329.0
2022-06-09,117.23,118.19,116.25,116.29,294620.0
2022-06-10,107.82,110.04,106.9,109.67,426374.0
2022-06-14,89.5,93.14,88.5,93.14,631172.0
2022-06-15,88.12,89.25,86.15,86.55,544275.0
2022-06-16,89.63,90.89,87.8,87.84,786619.0
2022-06-17,81.25,82.59,80.37,81.0,4197123.0
2022-06-20,84.3,85.0,82.0,84.33,536708.0
2022-06-21,84.33,86.15,84.2,86.0,370901.0
2022-06-22,86.5,86.81,84.51,84.78,421822.0
2022-06-23,86.78,89.23,86.78,88.79,296561.0
2022-06-24,96.6,99.1,96.36,98.5,501396.0
2022-06-27,101.58,105.5,101.05,103.9,309781.0
2022-06-28,101.0,101.26,99.32,100.6,126034.0
2022-06-29,94.61,95.51,93.54,94.34,402598.0
2022-06-30,93.2,93.2,90.5,90.5,5918.0
2022-07-01,88.94,89.62,88.01,88.01,257634.0
2022-07-04,92.9,93.86,91.73,92.52,155904.0
2022-07-05,93.49,94.84,93.07,94.35,194929.0
2022-07-06,98.1,100.01,98.1,98.57,248283.0
2022-07-07,96.59,97.33,95.32,97.33,127436.0
2022-07-08,99.9,99.9,98.48,98.99,137953.0
2022-07-11,98.6,98.79,96.39,96.39,5858.0
2022-07-12,94.01,94.1,92.645,93.29,235019.0
2022-07-13,96.14,96.87,95.41,96.7,160549.0
2022-07-14,93.87,95.9,93.87,95.9,212667.0
2022-07-15,93.0,93.94,91.82,93.42,165679.0
2022-07-18,96.51,99.075,96.51,99.0,139921.0
2022-07-19,97.01,97.35,95.44,96.1,228637.0
2022-07-20,100.8,103.11,100.25,100.3,174908.0
2022-07-21,106.5,108.1,104.9,107.03,247013.0
2022-07-22,106.88,107.71,105.86,107.71,156069.0
2022-07-25,104.26,105.6,103.25,105.5,204216.0
2022-07-26,102.24,103.14,100.54,102.71,308747.0
2022-07-27,97.81,99.6,97.64,99.5,340842.0
2022-07-28,104.47,104.78,102.75,103.99,369267.0
2022-07-29,107.02,108.77,106.82,108.48,365419.0
2022-08-01,108.5,108.5,106.83,107.34,193182.0
2022-08-02,109.7,111.62,109.5,110.25,188656.0
2022-08-03,115.59,116.4,114.76,115.78,286289.0
2022-08-04,126.1,127.98,125.29,126.08,386011.0
2022-08-05,118.63,119.5,116.42,118.3,261811.0
2022-08-08,125.49,127.66,124.48,126.83,248148.0
2022-08-09,121.8,124.22,121.8,124.07,201342.0
2022-08-10,117.4,117.87,116.0,116.58,254414.0
2022-08-11,125.0,127.41,124.91,126.4,282168.0
2022-08-12,120.6,121.81,120.44,121.39,149891.0
2022-08-15,122.0,123.86,122.0,122.92,113647.0
2022-08-16,122.15,124.0,121.73,121.8,157556.0
2022-08-17,121.5,122.67,121.02,122.34,105644.0
2022-08-18,116.03,116.74,114.81,115.05,206723.0
2022-08-19,114.39,115.5,114.38,114.89,122194.0
2022-08-22,108.17,108.21,107.06,107.06,250674.0
2022-08-23,105.73,107.76,104.93,105.03,152525.0
2022-08-24,102.9,103.9,102.07,103.44,220394.0
2022-08-25,104.26,105.56,104.26,104.92,18882.0
2022-08-26,105.77,107.08,105.2,105.8,195272.0
2022-08-29,99.3,99.33,96.71,97.5,314389.0
2022-08-30,98.0,99.29,97.52,98.5,296070.0
2022-08-31,100.18,102.35,100.07,102.35,232737.0
2022-09-01,99.42,100.1,98.85,98.85,183794.0
2022-09-02,101.0,101.98,100.64,101.01,111955.0
2022-09-05,97.61,98.54,97.21,98.5,98028.0
2022-09-06,97.22,99.69,97.21,97.75,138393.0
2022-09-07,96.83,96.83,95.5,96.65,171301.0
2022-09-08,100.0,101.09,99.79,100.27,184303.0
2022-09-09,104.2,105.39,103.2,103.87,177980.0
2022-09-12,108.64,109.18,107.99,109.0,191630.0
2022-09-13,109.02,110.195,108.64,108.98,167331.0
2022-09-14,102.18,104.4,101.72,103.45,430618.0
2022-09-15,102.84,102.97,101.62,101.62,176706.0
2022-09-16,101.32,101.99,101.0,101.0,611678.0
2022-09-19,97.5,98.08,96.21,96.5,263010.0
2022-09-20,95.7,95.99,95.11,95.74,132101.0
2022-09-21,92.3,92.58,91.47,92.47,164249.0
2022-09-23,84.67,85.11,83.52,84.2,401892.0
2022-09-26,85.0,86.45,84.66,85.0,358522.0
2022-09-27,83.92,85.08,83.71,85.08,169903.0
2022-09-28,84.82,85.95,83.53,84.6,175090.0
2022-09-29,90.13,90.35,88.8,88.8,249018.0
2022-09-30,85.42,86.63,84.32,84.6,367072.0
2022-10-03,85.65,86.02,83.66,85.18,131344.0
2022-10-04,85.71,88.58,85.45,88.3,134150.0
2022-10-05,95.55,96.47,94.62,94.9,410893.0
2022-10-06,95.39,96.48,94.83,95.22,184138.0
2022-10-07,95.51,96.14,94.94,94.94,145751.0
2022-10-10,89.55,89.62,88.38,89.07,184883.0
2022-10-11,89.81,90.57,88.66,88.91,160469.0
2022-10-12,85.74,87.31,85.42,87.09,108142.0
2022-10-13,89.3,90.79,89.18,89.6,103485.0
2022-10-14,89.42,90.12,88.5,89.6,107911.0
2022-10-17,83.61,84.0,83.1,83.93,153386.0
2022-10-18,89.5,93.39,89.5,92.9,427544.0
2022-10-19,92.0,93.36,90.92,92.82,225486.0
2022-10-20,86.46,86.52,84.45,85.51,250183.0
2022-10-21,86.23,86.93,86.04,86.4,296663.0
2022-10-24,88.01,89.76,88.01,88.81,171804.0
2022-10-25,90.15,90.7,89.12,90.13,109405.0
2022-10-26,91.6,91.68,90.18,91.39,107222.0
2022-10-27,92.2,93.59,91.72,93.0,137373.0
2022-10-28,91.9,92.32,91.25,91.25,72943.0
2022-10-31,95.81,95.88,93.9,94.04,132741.0
2022-11-01,93.99,94.51,93.37,93.85,177745.0
2022-11-02,92.12,93.8,91.51,92.76,81507.0
2022-11-03,86.13,88.1,85.55,87.47,303896.0
2022-11-04,95.91,98.19,95.81,97.03,438825.0
2022-11-07,92.87,95.18,91.85,94.54,286137.0
2022-11-08,96.0,97.87,96.0,97.21,173890.0
2022-11-09,95.94,96.79,95.13,95.95,127783.0
2022-11-10,90.1,90.48,89.24,90.48,27258.0
2022-11-11,101.45,102.16,100.28,100.91,366648.0
2022-11-14,105.65,106.1,104.38,105.01,211658.0
2022-11-15,103.51,106.99,103.51,106.99,236228.0
2022-11-16,107.2,108.4,106.65,107.59,190672.0
2022-11-17,103.6,104.36,103.12,104.36,121396.0
2022-11-18,102.51,102.65,101.57,102.15,117704.0
2022-11-21,99.72,99.75,97.49,97.76,241458.0
2022-11-22,93.65,94.61,93.29,94.61,190830.0
2022-11-23,95.0,95.51,93.92,95.51,5367.0
2022-11-24,95.7,96.46,95.0,96.28,147410.0
2022-11-25,96.5,97.38,95.49,95.52,103859.0
2022-11-28,94.43,94.47,92.94,92.94,160824.0
2022-11-29,92.6,93.0,92.17,93.0,65069.0
2022-11-30,92.87,93.63,92.45,93.09,156082.0
2022-12-01,99.78,99.96,98.76,99.96,193604.0
2022-12-02,100.6,101.41,99.31,100.33,195332.0
2022-12-05,99.52,99.8,98.7,99.5,82907.0
2022-12-06,94.33,95.35,93.7,94.9,217620.0
2022-12-07,92.05,92.72,91.57,92.55,232052.0
2022-12-08,91.0,91.28,89.78,90.37,201327.0
2022-12-09,92.88,94.0,92.62,93.84,233724.0
2022-12-12,93.91,94.25,92.11,93.51,159047.0
2022-12-13,96.97,97.56,96.13,96.45,210833.0
2022-12-14,102.96,104.73,102.8,104.31,245811.0
2022-12-15,104.87,104.87,102.61,102.93,226640.0
2022-12-16,97.43,98.41,96.47,96.5,392760.0
2022-12-19,93.33,94.46,93.1,93.69,97256.0
2022-12-20,91.09,91.15,87.81,88.0,275919.0
2022-12-21,91.8,92.61,91.35,91.82,173788.0
2022-12-22,93.3,93.75,92.85,93.75,111566.0
2022-12-23,91.12,91.53,90.1,90.49,122034.0
2022-12-28,89.41,89.87,88.04,88.19,82840.0
2022-12-29,87.79,88.42,87.52,88.3,65884.0
2022-12-30,92.3,92.75,91.65,91.94,103346.0
2023-01-03,92.78,93.06,90.97,92.4,87026.0
2023-01-04,95.5,96.76,95.5,96.3,132292.0
2023-01-05,96.8,97.42,95.99,96.6,85311.0
2023-01-06,95.09,96.4,95.0,96.4,58282.0
2023-01-09,99.89,100.78,99.75,100.7,135505.0
2023-01-10,99.28,100.13,98.58,99.27,71498.0
2023-01-11,101.33,101.58,100.9,101.32,89153.0
2023-01-12,103.0,103.35,102.32,103.35,123796.0
2023-01-13,103.3,103.47,102.7,103.01,111479.0
2023-01-16,103.55,104.49,103.14,104.48,127989.0
2023-01-17,103.99,104.54,102.6,102.75,60214.0
2023-01-18,106.5,107.89,106.13,107.45,129836.0
2023-01-19,104.54,105.27,103.53,104.78,91883.0
2023-01-20,103.98,103.98,101.52,102.3,139363.0
2023-01-23,108.77,109.45,108.0,108.51,109954.0
2023-01-24,115.1,116.21,114.55,114.69,222105.0
2023-01-25,114.7,114.73,111.14,111.6,134670.0
2023-01-27,113.1,113.49,112.01,112.4,84725.0
2023-01-30,116.74,118.66,116.56,116.7,149745.0
2023-01-31,113.44,114.26,112.56,113.13,151781.0
2023-02-01,115.02,115.65,113.54,114.16,135686.0
2023-02-02,119.0,121.4,118.59,120.93,275269.0
2023-02-03,123.35,123.4,120.85,121.64,190112.0
2023-02-06,121.45,121.99,119.22,119.22,186665.0
2023-02-07,118.8,121.5,118.8,120.29,111593.0
2023-02-08,119.65,120.2,118.48,118.99,75534.0
2023-02-09,117.0,118.38,115.3,115.95,246352.0
2023-02-10,110.1,110.47,108.02,108.72,165056.0
2023-02-13,107.78,109.62,107.77,108.3,116145.0
2023-02-14,110.55,111.83,110.53,111.62,162390.0
2023-02-15,112.95,113.19,111.18,111.76,87120.0
2023-02-16,119.09,122.34,118.88,122.1,240146.0
2023-02-17,114.37,114.65,112.19,112.62,210069.0
2023-02-20,109.9,110.53,109.08,110.19,118259.0
2023-02-21,109.3,110.26,108.76,109.19,83653.0
2023-02-22,105.3,106.53,104.7,106.0,128665.0
2023-02-23,107.54,109.49,107.54,108.93,124035.0
2023-02-24,115.6,118.35,114.47,115.31,238656.0
2023-02-27,113.81,114.9,112.37,114.23,152860.0
2023-02-28,110.89,111.86,110.86,111.5,122757.0
2023-03-01,112.89,113.78,111.95,112.84,164248.0
2023-03-02,113.35,113.97,110.89,111.0,220562.0
2023-03-03,115.2,115.92,113.92,114.24,205890.0
2023-03-06,119.02,121.29,119.02,120.52,307844.0
2023-03-07,119.58,121.3,118.94,120.68,135892.0
2023-03-08,118.55,118.88,117.68,118.41,6328.0
2023-03-09,119.5,119.5,117.07,117.1,165745.0
2023-03-10,112.0,112.0,109.03,109.71,282005.0
2023-03-13,109.24,109.39,107.59,108.62,221973.0
2023-03-14,104.7,105.05,103.1,104.32,189905.0
2023-03-15,108.57,109.64,107.88,108.4,260758.0
2023-03-16,109.51,111.88,108.82,111.01,372353.0
2023-03-17,112.25,113.18,112.13,112.25,460574.0
2023-03-20,110.61,111.42,108.2,108.45,232942.0
2023-03-21,110.13,111.36,110.13,111.26,127351.0
2023-03-22,115.7,116.47,115.15,115.15,184865.0
2023-03-23,109.05,109.53,108.39,108.99,257817.0
2023-03-24,91.99,93.27,86.3,88.94,911020.0
2023-03-27,90.51,91.75,90.0,90.67,391366.0
2023-03-28,95.79,97.28,95.25,96.0,317001.0
2023-03-29,95.4,96.55,95.17,96.5,176094.0
2023-03-30,98.9,99.68,98.49,98.82,137150.0
2023-03-31,101.55,103.66,101.55,103.23,164018.0
2023-04-03,103.11,103.34,101.44,102.63,135022.0
2023-04-04,100.18,101.49,99.5,101.17,175716.0
2023-04-05,101.75,102.63,101.52,101.98,66296.0
2023-04-06,100.3,101.0,100.01,100.4,39924.0
2023-04-11,100.51,101.5,100.05,101.01,152855.0
2023-04-12,100.49,100.87,99.8,100.11,145974.0
2023-04-13,94.1,94.68,93.64,94.32,217773.0
2023-04-14,95.25,96.43,94.73,96.32,265343.0
2023-04-17,96.18,96.35,94.97,95.19,126642.0
2023-04-18,95.17,96.88,95.17,95.54,179037.0
2023-04-19,94.59,94.95,94.21,94.95,87612.0
2023-04-20,93.93,94.15,93.32,93.61,136702.0
2023-04-21,92.99,93.41,92.43,92.99,94611.0
2023-04-24,94.22,95.96,94.06,95.08,141200.0
2023-04-26,93.66,94.68,93.02,94.14,142222.0
2023-04-27,92.68,93.02,92.12,92.8,154740.0
2023-04-28,92.11,92.15,91.0,91.75,207441.0
2023-05-01,91.85,92.6,90.93,91.15,139002.0
2023-05-02,90.52,90.91,89.53,89.83,126132.0
2023-05-03,87.32,88.09,87.03,87.25,283163.0
2023-05-04,88.83,90.73,88.55,90.18,228394.0
2023-05-05,91.4,93.2,90.57,93.2,151863.0
2023-05-08,88.36,88.73,88.03,88.41,370803.0
2023-05-09,87.27,87.45,86.51,86.78,166520.0
2023-05-10,87.2,88.37,87.17,88.19,121937.0
2023-05-11,86.0,86.28,84.7,84.7,321472.0
2023-05-12,85.02,86.28,84.98,86.17,130870.0
2023-05-15,83.98,83.99,83.01,83.85,159054.0
2023-05-16,84.18,84.69,84.05,84.36,103150.0
2023-05-17,83.3,83.81,83.05,83.69,80200.0
2023-05-18,86.0,86.6,85.86,86.39,121803.0
2023-05-19,89.19,89.79,88.86,89.2,165628.0
2023-05-22,87.7,88.53,87.34,88.0,80967.0
2023-05-23,90.68,92.15,90.53,91.95,191453.0
2023-05-24,92.65,93.44,92.4,92.61,137610.0
2023-05-25,94.47,95.42,94.12,94.91,153897.0
2023-05-26,91.3,91.39,90.27,90.4,92444.0
2023-05-29,91.17,92.09,91.16,91.49,100299.0
2023-05-30,91.3,91.81,90.45,91.81,52347.0
2023-05-31,90.46,90.64,89.9,90.13,107944.0
2023-06-01,92.56,92.56,91.22,92.22,117882.0
2023-06-02,92.9,93.39,92.71,92.74,92711.0
2023-06-05,95.4,95.64,94.92,95.05,190990.0
2023-06-06,94.86,95.215,93.89,94.2,381013.0
2023-06-07,98.32,99.34,98.32,98.6,247045.0
2023-06-08,99.0,99.3,97.59,97.59,303258.0
2023-06-09,96.0,97.1,95.55,96.52,105305.0
2023-06-13,95.82,96.025,95.19,95.7,136526.0
2023-06-14,96.4,96.42,95.36,96.0,187820.0
2023-06-15,93.26,94.47,93.22,93.74,175616.0
2023-06-16,95.88,96.01,95.29,95.78,221856.0
2023-06-19,96.2,96.8,96.1,96.64,88858.0
2023-06-20,96.63,96.63,96.04,96.5,65106.0
2023-06-21,98.25,98.88,97.72,97.92,136249.0
2023-06-22,96.92,96.98,95.26,95.7,93134.0
2023-06-23,94.11,94.59,93.81,94.02,96182.0
2023-06-26,93.93,94.59,93.8,93.92,84662.0
2023-06-27,93.4,93.4,92.21,92.71,64316.0
2023-06-28,95.39,96.57,94.96,96.51,176307.0
2023-06-29,97.42,98.99,97.42,98.6,120979.0
2023-06-30,97.02,97.57,96.57,96.89,73295.0
2023-07-03,99.5,99.62,98.89,99.2,135784.0
2023-07-04,98.5,99.47,98.39,98.76,56564.0
2023-07-05,98.08,98.4,97.55,98.05,43672.0
2023-07-06,102.6,104.29,101.62,101.9,272630.0
2023-07-07,96.99,97.21,96.02,96.32,209129.0
2023-07-10,100.35,100.9,98.95,98.95,198727.0
2023-07-11,102.9,103.55,102.47,102.77,168315.0
2023-07-12,105.55,106.31,105.12,105.5,163990.0
2023-07-13,105.98,105.98,105.01,105.8,160584.0
2023-07-14,110.2,111.78,110.2,111.29,241546.0
2023-07-17,109.67,110.5,109.0,110.5,49724.0
2023-07-18,113.7,114.65,113.63,113.7,154831.0
2023-07-19,115.4,116.425,115.05,116.25,113234.0
2023-07-20,115.2,115.51,114.06,115.1,158342.0
2023-07-21,112.18,113.56,111.64,112.64,135369.0
2023-07-24,113.48,114.31,112.88,112.88,67235.0
2023-07-25,114.35,114.93,113.22,113.67,51692.0
2023-07-26,112.45,113.71,112.35,113.66,66397.0
2023-07-27,115.0,116.155,113.81,115.68,110264.0
2023-07-28,112.8,115.49,112.8,115.33,76264.0
2023-07-31,117.7,118.44,116.97,117.63,118675.0
2023-08-01,119.0,121.41,118.94,120.67,158344.0
2023-08-02,118.8,119.56,118.02,118.5,173030.0
2023-08-03,114.0,116.38,113.01,116.29,185519.0
2023-08-04,106.21,110.19,103.0,109.51,383400.0
2023-08-07,97.7,98.75,96.86,98.41,442681.0
2023-08-08,97.75,98.47,97.28,98.24,183796.0
2023-08-09,96.55,97.17,96.01,97.17,230669.0
2023-08-10,96.43,97.74,96.41,97.57,168518.0
2023-08-11,96.03,96.5,95.09,95.47,169754.0
2023-08-14,93.9,94.18,92.6,92.95,152327.0
2023-08-15,93.11,94.24,93.11,94.13,178557.0
2023-08-16,90.95,91.07,90.17,90.37,157432.0
2023-08-17,89.58,89.71,88.87,89.27,85354.0
2023-08-18,87.3,88.22,86.99,88.15,117146.0
2023-08-21,88.4,89.47,88.0,89.15,118039.0
2023-08-22,89.21,89.66,88.73,89.66,73175.0
2023-08-23,88.0,88.19,87.5,87.85,173062.0
2023-08-24,89.49,90.54,88.49,90.25,168799.0
2023-08-25,87.06,87.09,86.26,87.01,205577.0
2023-08-28,87.61,87.82,87.06,87.5,111312.0
2023-08-29,87.34,88.06,87.1,88.06,185934.0
2023-08-30,90.0,90.81,89.08,89.44,183759.0
2023-08-31,89.93,90.11,89.05,89.75,183142.0
2023-09-01,89.28,89.28,88.42,89.15,112962.0
2023-09-04,89.75,91.39,89.61,91.21,123735.0
2023-09-05,90.98,91.18,90.12,91.18,34044.0
2023-09-06,91.37,91.81,91.0,91.44,116592.0
2023-09-07,90.29,90.465,89.5,89.76,154143.0
2023-09-08,87.88,88.05,86.63,87.16,178749.0
2023-09-11,84.0,84.2,83.36,83.95,20193.0
2023-09-12,84.12,84.12,83.32,83.85,85585.0
2023-09-13,84.49,85.09,84.01,84.75,82176.0
2023-09-14,84.61,85.26,84.45,85.0,76236.0
2023-09-15,84.37,84.61,83.77,84.11,232065.0
2023-09-18,83.0,83.0,82.25,82.65,190575.0
2023-09-19,79.0,79.47,78.74,78.94,207383.0
2023-09-20,77.58,77.58,76.25,76.92,209901.0
2023-09-21,73.3,74.05,73.04,73.26,235919.0
2023-09-22,71.33,71.7,70.585,71.7,160093.0
2023-09-25,70.02,70.38,69.47,70.38,110017.0
2023-09-26,70.79,70.99,70.31,70.7,186516.0
2023-09-27,70.19,71.18,70.0,70.89,114864.0
2023-09-28,69.8,70.53,69.55,69.87,206581.0
2023-09-29,69.01,69.27,68.61,69.09,218022.0
2023-10-02,69.33,70.0,69.13,69.63,109193.0
2023-10-03,68.0,68.1,67.39,67.76,99285.0
2023-10-04,66.45,66.45,65.61,66.11,169169.0
2023-10-05,66.01,66.51,65.93,66.21,106927.0
2023-10-06,66.99,67.65,66.58,67.45,170217.0
2023-10-09,67.7,68.11,67.53,67.86,66541.0
2023-10-10,68.25,68.93,68.01,68.83,124561.0
2023-10-11,71.5,71.64,71.11,71.58,101932.0
2023-10-12,72.96,73.5,72.55,73.05,134936.0
2023-10-13,71.58,72.37,71.0,72.1,78363.0
2023-10-16,69.01,69.4,68.71,68.89,103583.0
2023-10-17,71.3,71.3,70.45,70.66,70762.0
2023-10-18,71.79,72.4,71.58,71.92,88300.0
2023-10-19,70.3,70.54,70.0,70.45,57558.0
2023-10-20,69.39,69.97,69.16,69.67,54665.0
2023-10-23,69.5,70.48,69.41,70.44,57276.0
2023-10-24,69.9,70.1,69.42,69.98,70079.0
2023-10-25,71.0,71.39,70.44,71.16,139912.0
2023-10-26,66.0,67.5,64.85,65.45,229156.0
2023-10-27,66.6,67.29,66.43,67.03,118568.0
2023-10-30,63.4,63.43,62.68,63.33,164629.0
2023-10-31,61.7,61.96,60.56,60.71,172148.0
2023-11-01,63.05,63.56,62.84,63.18,172793.0
2023-11-02,64.59,64.92,63.89,64.85,94848.0
2023-11-03,78.32,81.5,78.32,81.18,545579.0
2023-11-06,75.5,77.455,75.02,76.1,30349.0
2023-11-07,75.82,77.1,75.76,76.89,179890.0
2023-11-08,78.6,79.69,78.6,78.87,116851.0
2023-11-09,81.07,81.39,80.76,80.97,179030.0
2023-11-10,79.82,80.2,79.45,79.68,99706.0
2023-11-13,80.52,80.97,79.88,80.2,87384.0
2023-11-14,82.1,82.1,81.52,81.68,97260.0
2023-11-15,85.0,85.79,84.8,85.74,145921.0
2023-11-16,86.1,86.88,85.9,86.61,191200.0
2023-11-17,86.87,86.96,86.48,86.83,57948.0
2023-11-20,89.13,90.0,88.0,89.15,176565.0
2023-11-21,89.82,90.32,89.73,90.16,116734.0
2023-11-22,89.2,89.3,88.59,89.3,96408.0
2023-11-23,89.8,90.51,89.8,90.03,80154.0
2023-11-24,90.0,90.48,89.6,89.65,32398.0
2023-11-27,90.03,90.08,89.21,89.33,154280.0
2023-11-28,91.0,91.89,91.0,91.52,184240.0
2023-11-29,94.79,95.42,94.69,95.17,266019.0
2023-11-30,96.05,96.39,95.67,96.39,230287.0
2023-12-01,95.72,96.4,95.35,95.96,77636.0
2023-12-04,97.21,97.73,96.69,97.73,126899.0
2023-12-05,97.76,98.54,97.45,98.53,96414.0
2023-12-06,99.0,99.925,98.65,99.45,140619.0
2023-12-07,103.22,103.67,102.95,103.62,237444.0
2023-12-08,103.19,103.62,102.66,102.66,153938.0
2023-12-11,104.01,105.21,104.01,104.39,165667.0
2023-12-12,104.38,105.22,103.7,105.15,190961.0
2023-12-13,105.87,106.8,105.56,106.8,108542.0
2023-12-14,106.81,107.0,104.85,106.59,187679.0
2023-12-15,111.16,112.0,110.8,110.8,324760.0
2023-12-18,110.81,111.07,110.2,110.74,85905.0
2023-12-19,110.2,111.1,110.0,111.07,139767.0
2023-12-20,114.0,115.1,113.99,114.97,151090.0
2023-12-21,113.95,113.95,112.72,112.72,208362.0
2023-12-22,113.05,113.5,112.615,113.0,82623.0
2023-12-27,114.77,115.53,114.5,114.8,64821.0
2023-12-28,116.05,116.6,115.65,116.6,105164.0
2023-12-29,116.04,116.94,115.89,116.7,84013.0
2024-01-02,113.75,114.4,113.6,113.78,102699.0
2024-01-03,106.7,107.0,105.69,106.11,216370.0
2024-01-04,102.3,102.46,101.51,101.56,152923.0
2024-01-05,101.67,102.535,101.67,101.82,92851.0
2024-01-08,100.51,100.51,99.27,99.5,98677.0
2024-01-09,103.31,103.8,103.0,103.17,107316.0
2024-01-10,104.2,104.54,103.6,104.41,74912.0
2024-01-11,102.63,102.77,101.73,102.74,173215.0
2024-01-12,101.67,101.75,100.56,100.81,103440.0
2024-01-15,99.65,100.3,99.195,100.1,132996.0
2024-01-16,99.52,100.35,99.45,99.97,98108.0
2024-01-17,99.23,99.37,98.55,98.9,135916.0
2024-01-18,97.34,97.91,97.0,97.16,116865.0
2024-01-19,98.46,98.71,97.9,98.02,86143.0
2024-01-22,99.82,101.33,99.76,101.06,99283.0
2024-01-23,101.32,102.02,100.7,101.01,63677.0
2024-01-24,101.28,101.29,100.71,100.8,55720.0
2024-01-25,95.55,95.74,94.66,95.74,174519.0
2024-01-29,98.12,99.0,97.74,97.96,74107.0
2024-01-30,104.05,104.66,103.98,104.4,143564.0
2024-01-31,102.75,103.18,102.3,102.85,112361.0
2024-02-01,99.76,100.81,99.1,100.5,131571.0
2024-02-02,102.32,103.57,102.1,103.51,217726.0
2024-02-05,103.3,104.2,103.26,103.97,99128.0
2024-02-06,101.55,101.96,101.05,101.77,178271.0
2024-02-07,102.6,103.66,102.6,103.57,98585.0
2024-02-08,103.81,104.63,103.77,103.99,163460.0
2024-02-09,105.27,105.99,105.19,105.19,118662.0
2024-02-12,102.99,103.08,102.01,102.11,91422.0
2024-02-13,105.0,106.27,104.77,106.01,157891.0
2024-02-14,100.7,101.08,100.37,100.51,127727.0
2024-02-15,103.9,104.99,103.66,104.87,128464.0
2024-02-16,106.91,107.15,106.18,107.0,87909.0
2024-02-19,101.34,104.625,101.08,103.13,203880.0
2024-02-20,102.63,102.755,100.16,100.41,159648.0
2024-02-21,100.49,100.73,99.93,100.03,87783.0
2024-02-22,99.85,101.34,99.85,101.23,123933.0
2024-02-23,116.2,119.34,116.0,117.94,484010.0
2024-02-26,118.18,119.85,118.0,119.67,128567.0
2024-02-27,114.0,114.1,113.05,113.84,139671.0
2024-02-28,118.32,120.66,118.32,120.22,238927.0
2024-02-29,120.74,121.61,119.5,120.65,229649.0
2024-03-01,121.77,122.56,121.36,121.81,120584.0
2024-03-04,121.8,122.21,121.0,122.21,75454.0
2024-03-05,118.63,119.3,117.74,118.67,203262.0
2024-03-06,114.9,115.5,114.25,115.16,177869.0
2024-03-07,115.51,115.97,114.88,115.78,237728.0
2024-03-08,117.05,117.09,116.39,116.58,138840.0
2024-03-11,121.3,122.26,120.84,120.85,126474.0
2024-03-12,122.65,124.88,122.47,124.88,159312.0
2024-03-13,124.0,124.2,123.53,124.2,102525.0
2024-03-14,129.25,130.305,129.25,130.0,235433.0
2024-03-15,123.8,124.0,123.17,123.68,407490.0
2024-03-18,122.6,123.41,122.2,123.41,77434.0
2024-03-19,123.0,123.43,122.67,123.41,83482.0
2024-03-20,122.01,122.1,120.98,121.78,102077.0
2024-03-21,124.78,125.29,124.03,125.2,151388.0
2024-03-22,127.15,128.44,127.15,128.14,130835.0
2024-03-25,124.59,125.17,124.15,124.56,128992.0
2024-03-26,126.25,126.8,125.8,126.55,75129.0
2024-03-27,128.0,129.0,128.0,128.96,102297.0
2024-03-28,128.17,129.0,127.7,129.0,166951.0
2024-04-02,126.49,127.23,125.685,126.0,178152.0
2024-04-03,121.83,121.88,120.12,120.32,180492.0
2024-04-04,121.6,122.11,117.93,118.46,190755.0
2024-04-05,113.56,114.79,113.29,114.24,224771.0
2024-04-08,116.33,117.345,116.11,116.5,113006.0
2024-04-09,118.1,118.655,117.92,118.54,87482.0
2024-04-10,119.99,121.51,119.99,120.94,132674.0
2024-04-11,119.34,121.15,119.34,121.1,95652.0
2024-04-12,121.93,122.67,121.78,122.26,56141.0
2024-04-15,119.0,119.81,118.61,119.79,161349.0
2024-04-16,114.3,114.74,112.5,113.31,227297.0
2024-04-17,113.72,115.15,113.72,114.6,148370.0
2024-04-18,114.15,115.42,114.15,115.14,71440.0
2024-04-19,112.49,112.49,109.14,110.07,202403.0
2024-04-22,110.6,111.81,110.2,111.21,114537.0
2024-04-23,111.2,112.35,111.2,112.35,180694.0
2024-04-24,117.3,117.3,116.22,117.08,159444.0
2024-04-26,112.46,113.88,112.265,113.81,168921.0
2024-04-29,115.6,115.67,114.47,114.9,132660.0
2024-04-30,114.8,114.91,114.25,114.91,71187.0
2024-05-01,112.4,112.8,111.9,112.25,122832.0
2024-05-02,104.13,107.43,103.84,106.02,483593.0
2024-05-03,116.0,117.63,115.11,116.44,333432.0
2024-05-06,106.0,106.78,105.1,105.64,521854.0
2024-05-07,109.0,111.81,108.81,111.81,260521.0
2024-05-08,109.02,109.38,108.5,109.34,143480.0
2024-05-09,108.86,109.24,108.45,109.11,245613.0
2024-05-10,111.0,111.35,110.51,111.24,71292.0
2024-05-13,107.9,108.305,107.8,108.04,178496.0
2024-05-14,106.1,106.7,106.0,106.51,153300.0
2024-05-15,107.65,107.89,107.24,107.5,54243.0
2024-05-16,108.0,108.26,107.3,107.88,184237.0
2024-05-17,106.97,107.65,106.96,107.34,42717.0
2024-05-20,107.65,109.01,107.65,109.01,85952.0
2024-05-21,110.31,110.81,109.96,110.31,83534.0
2024-05-22,107.4,108.12,106.67,106.86,247848.0
2024-05-23,102.13,102.91,101.75,102.91,194685.0
2024-05-24,101.37,101.37,100.42,100.67,221575.0
2024-05-27,100.95,101.0,100.19,100.43,86969.0
2024-05-28,100.72,100.72,100.09,100.09,89065.0
2024-05-29,99.38,99.52,98.69,98.87,167163.0
2024-05-30,97.27,98.94,97.13,98.58,92243.0
2024-05-31,98.35,98.66,97.68,98.66,200014.0
2024-06-03,97.7,97.7,96.65,97.08,182673.0
2024-06-04,96.68,96.83,96.42,96.74,85129.0
2024-06-05,97.35,98.17,97.11,97.97,199712.0
2024-06-06,97.9,98.35,97.52,98.19,208681.0
2024-06-07,99.6,100.54,99.52,100.2,124313.0
2024-06-11,97.73,97.73,97.14,97.61,193639.0
2024-06-12,97.38,97.7,96.55,96.9,94173.0
2024-06-13,97.71,98.29,97.71,98.1,126791.0
2024-06-14,95.51,95.51,93.51,94.1,159874.0
2024-06-17,94.2,94.5,93.81,94.19,75012.0
2024-06-18,94.87,95.0,94.45,95.0,137619.0
2024-06-19,93.09,93.71,92.82,93.62,17231.0
2024-06-20,93.7,93.83,93.41,93.68,118794.0
2024-06-21,94.16,94.74,94.1,94.74,330825.0
2024-06-24,95.0,95.43,94.42,94.8,63936.0
2024-06-25,96.4,97.31,96.4,97.31,149321.0
2024-06-26,96.2,96.38,95.78,96.18,175043.0
2024-06-27,94.74,95.64,94.5,95.64,176317.0
2024-06-28,95.4,96.41,95.38,96.17,107945.0
2024-07-01,96.35,97.11,96.29,97.06,91773.0
2024-07-02,96.0,96.0,94.98,95.02,107318.0
2024-07-03,96.03,97.03,96.03,97.03,77311.0
2024-07-04,97.1,97.1,96.19,96.76,137865.0
2024-07-05,96.5,96.59,96.05,96.35,52386.0
2024-07-08,96.47,97.49,96.46,97.18,77216.0
2024-07-09,95.8,96.14,95.6,96.01,78261.0
2024-07-10,95.7,96.34,95.65,95.96,37886.0
2024-07-11,97.0,97.0,95.36,95.7,73299.0
2024-07-12,98.1,99.47,98.1,98.98,238843.0
2024-07-15,101.6,103.45,101.53,103.13,256488.0
2024-07-16,106.0,106.88,106.0,106.69,211298.0
2024-07-17,107.14,107.56,106.7,107.0,180430.0
2024-07-18,107.32,107.72,106.59,106.81,115905.0
2024-07-19,101.68,102.25,101.68,102.23,35045.0
2024-07-22,101.95,102.61,101.65,102.25,97295.0
2024-07-23,102.47,103.0,102.0,102.33,137146.0
2024-07-24,100.71,100.98,100.26,100.76,37860.0
2024-07-25,94.88,94.9,93.83,93.98,347752.0
2024-07-26,94.5,94.82,94.01,94.4,185296.0
2024-07-29,93.47,93.62,92.52,93.54,169517.0
2024-07-30,92.65,92.78,92.0,92.55,126921.0
2024-07-31,92.95,94.75,92.36,94.75,190945.0
2024-08-01,95.46,96.27,95.15,95.24,224554.0
2024-08-02,96.79,102.99,96.33,100.1,730351.0
2024-08-05,92.9,92.9,89.38,89.53,65150.0
2024-08-06,89.23,91.34,89.23,90.85,273138.0
2024-08-07,87.52,88.87,86.75,87.64,441217.0
2024-08-08,88.9,89.01,88.1,88.1,137111.0
2024-08-09,91.0,93.49,91.0,93.1,22763.0
2024-08-12,93.75,94.26,93.59,93.76,156172.0
2024-08-13,92.67,93.45,92.38,93.45,163975.0
2024-08-14,94.96,96.1,94.91,95.36,119226.0
2024-08-15,94.84,95.0,94.06,94.49,209010.0
2024-08-16,97.04,98.33,97.0,98.33,242528.0
2024-08-19,98.75,99.6,98.75,98.77,157455.0
2024-08-20,99.6,99.85,98.96,99.6,53265.0
2024-08-21,96.22,96.78,95.98,96.78,138576.0
2024-08-22,97.0,97.49,96.89,96.89,98054.0
2024-08-23,95.37,96.36,95.05,96.36,69764.0
2024-08-26,96.19,96.98,95.98,96.98,62463.0
2024-08-27,96.55,96.98,96.4,96.48,41023.0
2024-08-28,97.04,98.04,96.52,97.95,6703.0
2024-08-29,95.58,97.6,94.34,95.38,137548.0
2024-08-30,97.88,98.61,97.48,98.36,213542.0
2024-09-02,96.95,97.75,96.9,97.71,116439.0
2024-09-03,97.5,98.26,97.5,97.99,120825.0
2024-09-04,95.31,95.85,95.02,95.1,243833.0
2024-09-05,95.25,95.54,94.79,94.84,73514.0
2024-09-06,95.02,95.89,94.86,95.64,53132.0
2024-09-09,91.54,92.86,91.5,92.34,118327.0
2024-09-10,92.79,92.8,91.49,91.54,63462.0
2024-09-11,91.95,92.15,91.11,91.33,101362.0
2024-09-12,94.5,95.56,94.49,95.46,92222.0
2024-09-13,95.5,95.5,94.42,94.61,54552.0
2024-09-16,95.33,95.9,95.2,95.23,111656.0
2024-09-17,97.33,98.25,97.33,97.48,86783.0
2024-09-18,99.2,100.2,99.2,100.0,100399.0
2024-09-19,100.15,101.11,99.53,101.11,163236.0
2024-09-20,101.85,101.85,100.67,100.76,500354.0
2024-09-23,99.02,99.89,98.85,98.85,82466.0
2024-09-24,99.47,99.71,98.88,99.6,103471.0
2024-09-25,98.28,98.29,97.33,97.58,147785.0
2024-09-26,96.61,96.75,95.8,96.42,195675.0
2024-09-27,96.53,97.3,96.4,97.3,128048.0
2024-09-30,97.26,97.83,96.36,96.36,110591.0
2024-10-01,96.74,96.95,96.22,96.31,60666.0
2024-10-02,95.61,95.92,95.1,95.32,59687.0
2024-10-03,94.79,94.79,93.82,94.0,99398.0
2024-10-04,95.0,96.55,95.0,96.24,85975.0
2024-10-07,98.07,99.14,98.0,98.86,79509.0
2024-10-08,97.06,97.505,96.72,97.2,43397.0
2024-10-09,100.58,101.55,100.51,101.43,150954.0
2024-10-10,101.67,102.06,101.48,101.53,109997.0
2024-10-11,103.71,105.39,103.71,105.0,229107.0
2024-10-14,104.5,104.5,102.51,103.96,125993.0
2024-10-15,106.12,107.58,106.12,107.24,212450.0
2024-10-16,106.88,107.56,106.76,106.81,94947.0
2024-10-17,110.0,110.15,109.18,109.6,129284.0
2024-10-18,109.98,110.3,109.29,109.5,131098.0
2024-10-21,111.0,112.08,111.0,111.65,118555.0
2024-10-22,110.84,111.59,110.5,110.5,175647.0
2024-10-23,109.25,109.59,108.94,109.54,216849.0
2024-10-24,108.6,109.18,107.8,108.39,181568.0
2024-10-25,109.17,110.49,109.0,110.32,203679.0
2024-10-28,110.4,111.57,110.35,111.55,79285.0
2024-10-29,113.2,113.95,112.94,113.53,164253.0
2024-10-30,112.7,112.7,111.54,111.8,126755.0
2024-10-31,111.24,111.93,110.94,111.68,174376.0
2024-11-01,110.75,110.87,109.67,110.87,81900.0
2024-11-04,110.0,110.24,108.62,110.2,135460.0
2024-11-05,110.0,110.95,109.62,110.38,105610.0
2024-11-06,110.0,115.555,109.0,114.9,445273.0
2024-11-07,118.78,119.19,118.14,118.96,364454.0
2024-11-08,111.0,112.0,110.05,111.75,637022.0
2024-11-11,112.76,114.18,112.7,114.18,282072.0
2024-11-12,126.4,127.14,125.92,126.4,450159.0
2024-11-13,131.26,132.0,129.75,129.75,67024.0
2024-11-14,131.69,132.46,131.5,131.62,288093.0
2024-11-15,130.5,130.5,128.05,128.52,200785.0
2024-11-18,130.0,131.28,129.87,130.98,186858.0
2024-11-19,139.75,140.2,138.93,139.16,370202.0
2024-11-20,140.44,142.2,140.4,141.89,316381.0
2024-11-21,139.5,139.66,138.15,139.24,306901.0
2024-11-22,143.19,143.95,142.25,142.25,318620.0
2024-11-25,143.2,143.72,142.3,143.51,261466.0
2024-11-26,140.01,140.5,138.18,138.69,290961.0
2024-11-27,138.49,138.49,136.59,136.68,218193.0
2024-11-28,136.92,139.03,136.72,137.92,119615.0
2024-11-29,138.3,138.88,137.38,138.31,80262.0
2024-12-02,137.0,137.0,135.49,136.02,127264.0
2024-12-03,143.35,144.36,142.69,143.94,288066.0
2024-12-04,143.14,144.53,142.69,144.48,211942.0
2024-12-05,153.15,154.615,152.1,152.53,67088.0
2024-12-06,148.0,149.76,147.9,149.0,15649.0
2024-12-09,152.9,153.5,151.0,151.69,26810.0
2024-12-10,148.58,149.0,147.02,149.0,267196.0
2024-12-11,147.5,148.0,147.12,147.68,150368.0
2024-12-12,153.1,154.72,153.1,154.21,331644.0
2024-12-13,148.06,148.46,146.73,147.81,162840.0
2024-12-16,147.0,147.0,145.0,146.41,160907.0
2024-12-17,147.0,148.81,146.29,148.8,133499.0
2024-12-18,150.29,151.44,149.09,150.31,217001.0
2024-12-19,142.08,142.62,140.78,141.83,350213.0
2024-12-20,142.0,143.5,139.75,140.22,464641.0
2024-12-23,143.0,145.04,142.9,145.04,93708.0
2024-12-24,143.69,144.6,142.39,144.6,47949.0
2024-12-27,147.3,147.98,146.62,146.63,67427.0
2024-12-30,144.25,144.25,142.43,143.56,93980.0
2024-12-31,140.75,141.37,140.31,140.98,51639.0
2025-01-02,138.5,139.19,137.33,139.19,84518.0
2025-01-03,139.1,140.5,139.0,140.0,50618.0
2025-01-06,148.3,149.0,147.23,147.64,89906.0
2025-01-07,147.13,147.89,146.65,147.66,81865.0
2025-01-08,141.01,143.03,140.65,142.8,232344.0
2025-01-09,139.7,141.29,138.79,140.7,164588.0
2025-01-10,140.0,140.42,138.8,140.33,140585.0
2025-01-13,134.94,135.68,133.01,134.31,262478.0
2025-01-14,134.1,134.57,133.51,133.89,203275.0
2025-01-15,132.99,134.3,132.78,133.79,131262.0
2025-01-16,137.58,138.78,137.05,138.38,279097.0
2025-01-17,138.5,139.58,138.5,139.25,111161.0
2025-01-20,140.0,140.99,139.42,140.9,121557.0
2025-01-21,140.59,141.49,140.37,140.94,172115.0
2025-01-22,143.5,145.0,142.52,144.84,98611.0
2025-01-23,140.55,140.59,139.34,139.8,130420.0
2025-01-24,139.7,139.83,138.92,139.54,80676.0
2025-01-28,136.3,136.68,135.6,136.36,143014.0
2025-01-29,141.0,142.0,140.86,141.41,98595.0
2025-01-30,143.29,145.89,143.29,145.39,122661.0
2025-01-31,150.0,151.33,149.95,150.69,164286.0
2025-02-03,144.0,145.1,143.01,143.72,232528.0
2025-02-04,146.5,147.0,145.2,145.2,116067.0
2025-02-05,138.5,139.715,137.4,139.42,328678.0
2025-02-06,138.47,138.89,137.24,138.64,182131.0
2025-02-07,137.4,138.3,137.15,137.92,167522.0
2025-02-10,137.1,137.7,136.41,137.4,94008.0
2025-02-11,135.44,136.48,135.1,136.48,267284.0
2025-02-12,132.47,133.84,131.5,133.84,380585.0
2025-02-13,133.43,133.7,132.69,132.84,194333.0
2025-02-14,133.89,134.28,132.56,133.48,124772.0
2025-02-17,131.91,133.76,131.91,133.58,126078.0
2025-02-18,133.58,134.79,132.5,132.5,150084.0
2025-02-19,133.46,133.74,132.7,132.78,242368.0
2025-02-20,132.94,132.95,131.3,131.83,170687.0
2025-02-21,121.6,124.45,119.59,124.08,820073.0
2025-02-24,111.02,112.11,107.64,108.09,535036.0
2025-02-25,104.5,104.51,103.54,104.35,403536.0
2025-02-26,99.98,102.38,99.75,101.08,476804.0
2025-02-27,104.11,104.11,102.4,102.85,311499.0
2025-02-28,103.35,103.74,102.38,103.09,368961.0
2025-03-03,107.0,108.14,105.69,106.13,232980.0
2025-03-04,100.9,101.0,99.77,100.85,332850.0
2025-03-05,95.6,96.89,95.45,96.72,262791.0
2025-03-06,96.5,96.76,95.55,95.99,203782.0
2025-03-07,94.92,94.95,94.14,94.2,188172.0
2025-03-10,94.3,94.82,93.27,94.16,204746.0
2025-03-11,87.7,88.22,85.82,88.22,601013.0
2025-03-12,88.4,88.66,87.1,88.47,361923.0
2025-03-13,89.15,89.38,87.2,87.51,300686.0
2025-03-14,86.97,88.15,86.3,88.14,280305.0
2025-03-17,90.42,90.8,89.59,89.82,235732.0
2025-03-18,92.9,93.17,91.87,92.1,286768.0
2025-03-19,94.18,94.98,93.87,93.87,260148.0
2025-03-20,96.42,98.39,96.42,98.08,333347.0
2025-03-21,97.13,97.76,96.26,97.1,460446.0
2025-03-24,98.28,98.72,97.07,98.49,163461.0
2025-03-25,99.65,99.9,99.03,99.28,123394.0
2025-03-26,97.96,98.29,97.35,97.55,188236.0
2025-03-27,93.88,94.54,92.7,94.21,297967.0
2025-03-28,90.9,91.18,90.13,90.52,326854.0
2025-03-31,88.5,88.5,85.94,86.47,284935.0
2025-04-01,87.21,87.3,85.91,86.32,103870.0
2025-04-02,88.38,88.88,87.54,87.54,86645.0
2025-04-03,85.1,88.52,84.53,88.04,390000.0
2025-04-04,84.05,85.02,82.8,84.01,528889.0
2025-04-07,78.9,79.74,76.54,76.87,485125.0
2025-04-08,84.55,85.92,83.45,83.5,449587.0
2025-04-09,80.52,80.98,78.14,79.0,434941.0
2025-04-10,93.41,93.49,88.69,89.48,646317.0
2025-04-11,85.0,87.01,83.15,86.99,204661.0
2025-04-14,86.65,87.33,85.73,86.01,290396.0
2025-04-15,85.84,86.39,85.28,85.28,144757.0
2025-04-16,86.64,86.64,84.31,84.47,174471.0
2025-04-17,84.26,86.25,84.19,86.25,220078.0
2025-04-22,81.9,82.25,81.01,81.55,228401.0
2025-04-23,87.94,88.91,86.78,88.56,456263.0
2025-04-24,87.55,88.39,87.35,88.34,275626.0
2025-04-28,90.11,91.05,90.0,90.08,213414.0
2025-04-29,90.3,92.55,90.3,92.11,206181.0
2025-04-30,93.3,93.48,91.76,92.3,226793.0
2025-05-01,92.39,93.28,91.0,92.13,243406.0
2025-05-02,62.0,70.92,61.42,67.5,2836390.0
2025-05-05,71.27,71.85,70.73,70.91,907860.0
2025-05-06,71.85,72.74,71.0,71.41,508127.0
2025-05-07,73.0,74.49,72.81,73.27,721971.0
2025-05-08,73.86,75.7,73.64,74.91,583957.0
2025-05-09,77.75,78.88,77.2,77.96,591502.0
2025-05-12,79.1,81.45,79.1,80.2,375028.0
2025-05-13,85.3,87.4,84.57,84.9,514280.0
2025-05-14,89.68,90.89,89.24,90.25,470071.0
2025-05-15,90.05,90.82,89.5,89.6,382414.0
2025-05-16,89.39,89.7,87.41,87.64,145433.0
2025-05-19,89.35,89.57,87.94,88.45,236353.0
2025-05-20,89.89,90.6,89.71,90.11,284997.0
2025-05-21,89.49,89.49,88.24,88.24,195024.0
2025-05-22,85.8,86.3,84.83,85.8,324799.0
2025-05-23,90.0,91.39,89.98,90.5,300919.0
2025-05-26,90.48,91.715,90.29,91.1,179856.0
2025-05-27,91.42,92.01,90.69,91.73,245789.0
2025-05-28,97.0,98.48,96.0,96.19,273043.0
2025-05-29,97.7,99.59,97.61,99.09,223492.0
2025-05-30,96.5,96.93,95.72,96.51,178381.0
2025-06-02,95.65,95.65,93.46,93.86,204906.0
2025-06-03,94.66,95.27,94.3,94.49,250417.0
2025-06-04,97.81,98.41,97.09,98.11,289766.0
2025-06-05,98.1,98.37,97.69,98.22,149905.0
2025-06-06,98.2,98.46,97.36,98.23,126710.0
2025-06-10,100.6,101.51,100.35,100.51,290543.0
2025-06-11,99.07,99.94,98.7,98.98,147981.0
2025-06-12,99.3,99.3,97.31,97.31,179061.0
2025-06-13,97.5,97.99,94.5,95.02,310145.0
2025-06-16,95.1,96.22,94.95,95.85,125625.0
2025-06-17,98.85,99.83,98.75,99.3,200128.0
2025-06-18,98.03,98.03,96.53,96.65,197079.0
2025-06-19,97.1,98.1,97.04,97.73,161632.0
2025-06-20,98.08,98.08,96.81,96.81,465891.0
2025-06-23,97.0,98.715,96.76,98.7,265155.0
2025-06-24,99.18,99.7,98.5,98.98,150317.0
2025-06-25,100.05,100.86,100.0,100.0,198474.0
2025-06-26,99.09,99.42,98.38,98.78,259854.0
2025-06-27,99.02,99.69,98.5,98.68,259230.0
2025-06-30,100.7,103.2,100.7,102.65,258303.0
2025-07-01,103.21,103.81,102.33,102.33,221495.0
2025-07-02,103.45,104.35,102.94,103.89,298651.0
2025-07-03,104.51,106.34,104.5,105.68,210660.0
2025-07-04,105.23,105.35,104.15,104.48,99792.0
2025-07-07,105.1,105.83,104.685,105.43,75015.0
2025-07-08,106.08,107.5,105.97,106.33,170581.0
2025-07-09,104.19,104.6,103.23,103.27,163400.0
2025-07-10,105.2,105.99,104.66,104.66,177376.0
2025-07-11,104.0,105.34,103.65,103.65,188043.0
2025-07-14,99.49,99.5,97.65,98.67,268246.0
2025-07-15,103.06,104.76,103.06,103.6,268690.0
2025-07-16,101.28,101.82,100.42,101.21,103599.0
2025-07-17,105.04,106.57,104.91,106.4,208960.0
2025-07-18,109.0,109.96,108.99,109.73,205388.0
2025-07-21,120.7,122.59,120.5,122.0,559774.0
2025-07-22,119.5,120.12,119.02,119.44,266831.0
2025-07-23,121.8,122.45,121.18,121.7,208186.0
2025-07-24,121.02,121.47,119.73,120.09,142583.0
2025-07-25,120.77,121.29,120.42,120.96,102172.0
2025-07-28,122.32,124.74,122.32,124.3,132544.0
2025-07-29,124.18,124.38,122.36,124.18,142976.0
2025-07-30,119.88,120.74,119.51,119.88,147222.0
2025-07-31,120.95,121.7,120.62,120.94,162457.0
2025-08-01,119.5,120.01,118.65,119.6,107952.0
2025-08-04,114.8,115.05,113.18,114.77,175257.0
2025-08-05,118.19,118.92,117.32,118.2,159398.0
2025-08-06,116.57,116.99,116.02,116.14,150089.0
2025-08-07,116.14,117.0,116.03,116.45,172646.0
2025-08-08,124.5,127.88,123.67,127.09,571264.0
2025-08-11,113.19,116.07,112.1,115.62,440173.0
2025-08-12,112.3,112.82,111.5,112.79,273028.0
2025-08-13,114.0,114.62,113.57,113.93,142528.0
2025-08-14,116.9,117.8,116.51,116.69,132785.0
2025-08-15,117.28,117.28,116.21,117.17,113846.0
2025-08-18,117.0,117.0,115.81,116.0,98653.0
2025-08-19,118.1,118.99,117.84,117.85,101577.0
2025-08-20,115.67,116.21,114.28,114.81,108582.0
2025-08-21,114.94,115.63,114.68,115.63,115209.0
2025-08-22,115.5,115.59,114.67,115.0,113773.0
2025-08-25,120.75,123.09,120.75,122.29,312305.0
2025-08-26,122.0,122.4,120.95,121.23,134186.0
2025-08-27,121.0,122.47,120.81,122.08,66554.0
2025-08-28,121.96,122.39,120.48,122.29,52316.0
2025-08-29,123.26,124.0,122.66,123.0,83612.0
2025-09-01,121.75,122.66,120.29,120.6,80614.0
2025-09-02,120.0,121.59,119.04,121.01,139641.0
2025-09-03,116.2,116.85,114.82,115.1,233017.0
2025-09-04,116.0,117.25,115.61,117.25,106208.0
2025-09-05,116.3,116.61,115.51,115.51,109919.0
2025-09-08,114.5,115.28,113.0,113.72,142451.0
2025-09-09,114.0,114.91,114.0,114.22,107319.0
2025-09-10,114.03,114.65,114.03,114.06,67672.0
2025-09-11,111.48,112.0,110.01,111.69,133960.0
2025-09-12,111.08,111.45,110.72,111.28,80908.0
2025-09-15,109.74,109.99,108.56,109.64,68243.0
2025-09-16,111.01,112.06,110.29,111.92,97797.0
2025-09-17,112.45,113.09,111.86,112.65,107117.0
2025-09-18,113.58,115.8,113.58,115.27,171526.0
2025-09-19,116.84,117.9,115.8,115.8,1072575.0
2025-09-22,116.9,117.24,116.18,116.18,64709.0
2025-09-23,116.83,117.52,116.04,116.13,125351.0
2025-09-24,115.97,115.97,114.13,114.9,111716.0
2025-09-25,114.9,116.66,114.9,116.37,182064.0
2025-09-26,113.35,113.35,111.5,113.05,180166.0
2025-09-29,114.14,114.14,112.71,113.4,123506.0
2025-09-30,113.5,115.32,113.49,115.24,137641.0
2025-10-01,109.74,109.78,107.96,108.56,271402.0
2025-10-02,110.3,112.16,110.3,111.48,127845.0
2025-10-03,116.1,117.5,116.1,117.5,178814.0
2025-10-06,117.53,118.0,116.87,117.65,51354.0
2025-10-07,118.4,118.58,117.08,117.54,97969.0
2025-10-08,119.58,120.25,118.92,120.16,128059.0
2025-10-09,123.0,123.94,122.83,122.91,108820.0
2025-10-10,123.25,123.65,122.5,122.95,105024.0
2025-10-13,116.95,117.61,115.945,116.54,168581.0
2025-10-14,116.05,116.05,114.13,114.84,164206.0
2025-10-15,117.48,118.33,117.19,118.33,70008.0
2025-10-16,118.0,118.0,116.54,117.02,115929.0
2025-10-17,115.34,115.44,112.74,112.74,152206.0
2025-10-20,115.5,116.6,114.82,116.25,98246.0
2025-10-21,116.81,117.93,116.81,117.19,62627.0
2025-10-22,118.85,120.0,118.37,119.75,95470.0
2025-10-23,117.25,118.13,116.72,117.07,44634.0
2025-10-24,120.1,120.68,120.0,120.47,107612.0
2025-10-27,121.89,123.12,121.74,122.68,98974.0
2025-10-28,122.66,123.1,121.44,121.68,62217.0
2025-10-29,121.8,122.0,121.07,121.29,65563.0
2025-10-30,116.1,116.26,115.01,115.27,191094.0
2025-10-31,114.85,114.85,113.285,113.3,76131.0
2025-11-03,115.8,117.025,115.61,116.09,78162.0
2025-11-04,114.5,114.5,112.7,112.8,66469.0
2025-11-05,111.99,112.49,110.02,111.34,120580.0
2025-11-06,113.0,113.99,112.08,112.91,116054.0
2025-11-07,98.25,98.25,94.35,95.12,373901.0
2025-11-10,100.01,102.21,99.9,101.71,235170.0
2025-11-11,102.4,102.5,101.41,102.08,51897.0
2025-11-12,101.3,101.3,100.12,100.65,114266.0
2025-11-13,100.11,100.54,99.35,100.54,71335.0
2025-11-14,95.12,95.31,93.96,93.96,239888.0
2025-11-17,93.0,93.47,92.19,93.45,99089.0
2025-11-18,92.0,92.0,89.28,89.82,188444.0
2025-11-19,89.45,89.45,87.85,88.51,117066.0
2025-11-20,96.52,101.16,96.52,98.16,371980.0
2025-11-21,94.26,96.31,93.31,96.13,182337.0
2025-11-24,98.42,98.86,96.61,96.76,180501.0
2025-11-25,95.3,95.69,94.7,94.78,148883.0
2025-11-26,97.99,98.3,97.01,98.0,160939.0