Date,Open,High,Low,Close,Volume
2020-02-13,50.67,50.74,50.67,50.74,260.0
2020-02-14,50.625,50.625,50.505,50.505,950.0
2020-02-18,50.62,50.62,50.59,50.62,260.0
2020-02-19,50.725,50.805,50.725,50.725,50212.0
2020-02-20,50.715,50.715,50.235,50.24,8320.0
2020-02-21,50.23,50.23,49.87,49.96,1300.0
2020-02-24,48.84,48.84,48.475,48.84,1144.0
2020-02-25,48.505,48.505,47.505,47.505,3322.0
2020-02-26,47.55,47.55,47.11,47.11,1062.0
2020-02-27,46.38,46.715,45.595,46.27,7800.0
2020-02-28,44.57,44.85,43.665,44.725,15278.0
2020-03-02,45.585,46.095,45.56,45.935,1800.0
2020-03-03,46.725,46.93,46.645,46.725,1800.0
2020-03-04,46.92,47.3,46.725,46.725,2500.0
2020-03-05,46.25,46.25,45.935,45.935,2820.0
2020-03-06,45.235,45.24,44.25,45.24,5200.0
2020-03-09,43.165,43.4,42.75,42.965,8720.0
2020-03-10,43.67,43.755,43.135,43.525,3100.0
2020-03-11,43.73,43.74,42.5,42.965,7102.0
2020-03-12,40.935,40.935,39.25,39.25,1560.0
2020-03-13,40.36,40.36,37.505,37.505,400.0
2020-03-16,37.5,40.115,37.5,37.88,15260.0
2020-03-17,37.275,41.5,37.275,41.5,6400.0
2020-03-18,40.0,40.0,37.855,38.0,3432.0
2020-03-19,37.5,39.875,37.5,39.875,9430.0
2020-03-20,39.325,39.325,37.83,38.95,1320.0
2020-03-23,37.5,37.68,36.965,37.2,3140.0
2020-03-24,38.975,40.0,38.975,40.0,700.0
2020-03-25,40.5,45.0,40.5,40.505,8850.0
2020-03-26,41.375,41.375,41.2,41.2,226.0
2020-03-27,40.3,41.025,37.25,40.9,820.0
2020-03-30,41.0,42.45,41.0,42.45,43200.0
2020-03-31,42.45,42.45,42.45,42.45,0.0
2020-04-01,40.7,40.7,40.7,40.7,420.0
2020-04-02,40.7,40.7,40.7,40.7,0.0
2020-04-03,40.7,40.7,40.7,40.7,0.0
2020-04-06,41.0,42.35,41.0,42.35,9172.0
2020-04-07,42.35,42.35,42.35,42.35,0.0
2020-04-08,42.35,42.35,42.35,42.35,0.0
2020-04-09,44.75,44.75,44.5,44.5,4252.0
2020-04-13,45.15,45.15,44.22,44.225,2000.0
2020-04-14,44.225,44.225,44.225,44.225,0.0
2020-04-15,44.58,44.7,44.58,44.7,2600.0
2020-04-16,44.7,45.095,44.7,44.7,104.0
2020-04-17,45.945,45.945,45.945,45.945,200.0
2020-04-20,45.995,45.995,45.65,45.65,250.0
2020-04-21,45.65,45.65,45.65,45.65,0.0
2020-04-22,45.65,45.65,45.65,45.65,0.0
2020-04-23,45.375,45.65,45.185,45.65,100.0
2020-04-24,45.65,45.65,45.65,45.65,0.0
2020-04-27,46.12,46.25,46.12,46.25,2354.0
2020-04-28,46.25,46.25,46.25,46.25,0.0
2020-04-29,47.15,47.15,46.705,46.705,212.0
2020-04-30,46.5,46.5,46.16,46.3,4452.0
2020-05-01,46.02,46.02,45.6,45.6,600.0
2020-05-04,45.6,45.6,45.6,45.6,0.0
2020-05-05,46.31,46.31,45.6,45.6,2.0
2020-05-06,45.6,45.6,45.6,45.6,0.0
2020-05-07,45.6,45.6,45.6,45.6,0.0
2020-05-08,46.625,46.79,46.625,46.79,1802.0
2020-05-11,46.79,46.79,46.79,46.79,0.0
2020-05-12,46.845,47.115,46.845,47.115,236.0
2020-05-13,45.99,45.99,45.7,45.99,780.0
2020-05-14,45.0,45.0,45.0,45.0,890.0
2020-05-15,45.0,45.0,45.0,45.0,0.0
2020-05-19,45.465,47.1,45.0,45.0,12.0
2020-05-20,45.0,45.0,45.0,45.0,0.0
2020-05-21,47.235,47.31,47.225,47.31,14270.0
2020-05-22,47.31,47.31,47.31,47.31,0.0
2020-05-25,47.5,47.885,47.5,47.885,1700.0
2020-05-26,47.695,47.695,47.48,47.65,2434.0
2020-05-27,47.65,47.65,47.65,47.65,0.0
2020-05-28,47.65,47.65,47.65,47.65,0.0
2020-05-29,47.65,47.65,47.65,47.65,0.0
2020-06-01,47.775,47.775,47.65,47.65,2.0
2020-06-02,47.37,47.805,47.37,47.65,650.0
2020-06-03,48.205,48.205,47.65,47.65,288.0
2020-06-04,48.155,48.155,47.65,47.65,300.0
2020-06-05,49.11,49.11,47.65,47.65,400.0
2020-06-08,47.65,47.65,47.65,47.65,0.0
2020-06-09,49.355,49.355,47.65,47.65,100.0
2020-06-10,49.175,49.175,49.125,49.145,3336.0
2020-06-11,48.065,48.065,47.115,47.12,4660.0
2020-06-12,47.175,47.44,47.175,47.44,800.0
2020-06-15,46.93,47.84,46.93,47.75,22810.0
2020-06-16,48.795,48.795,48.69,48.69,13792.0
2020-06-17,48.635,48.635,48.635,48.635,400.0
2020-06-18,48.635,48.635,48.635,48.635,0.0
2020-06-19,48.445,48.635,48.445,48.635,24.0
2020-06-22,48.505,48.635,48.505,48.635,600.0
2020-06-23,48.82,49.0,48.82,48.82,2960.0
2020-06-24,47.7,48.82,47.7,48.82,812.0
2020-06-25,48.82,48.82,48.82,48.82,0.0
2020-06-26,47.5,47.5,47.5,47.5,200.0
2020-06-29,48.315,48.315,47.75,47.875,682.0
2020-06-30,48.27,48.27,48.25,48.25,1200.0
2020-07-02,49.35,49.35,48.25,48.25,44.0
2020-07-03,48.25,48.25,48.25,48.25,0.0
2020-07-06,48.25,48.25,48.25,48.25,0.0
2020-07-07,48.25,48.25,48.25,48.25,0.0
2020-07-08,48.25,48.25,48.25,48.25,0.0
2020-07-09,49.39,49.39,49.355,49.355,1800.0
2020-07-10,49.355,49.355,49.355,49.355,0.0
2020-07-13,50.32,50.32,49.575,50.25,1092.0
2020-07-14,50.25,50.25,50.25,50.25,0.0
2020-07-15,50.25,50.25,50.25,50.25,0.0
2020-07-16,50.295,50.47,50.295,50.47,6000.0
2020-07-17,50.47,50.47,50.47,50.47,0.0
2020-07-20,50.47,50.47,50.47,50.47,0.0
2020-07-21,50.47,50.47,50.47,50.47,0.0
2020-07-22,50.47,50.47,50.47,50.47,0.0
2020-07-23,50.47,50.47,50.47,50.47,0.0
2020-07-24,49.76,49.79,49.76,49.76,340.0
2020-07-27,49.895,52.75,47.65,49.21,18504.0
2020-07-28,49.99,49.995,49.97,49.97,3800.0
2020-07-29,49.865,49.97,49.865,49.97,6.0
2020-07-30,49.97,49.97,49.97,49.97,0.0
2020-07-31,50.175,50.175,49.97,49.97,40.0
2020-08-04,50.89,50.89,50.8,50.8,700.0
2020-08-05,50.98,50.98,50.98,50.98,490.0
2020-08-06,51.07,51.105,51.07,51.105,4200.0
2020-08-07,51.575,51.575,51.105,51.105,10.0
2020-08-10,51.555,51.555,51.105,51.105,10.0
2020-08-11,51.6,51.6,51.6,51.6,600.0
2020-08-12,51.6,51.6,51.6,51.6,0.0
2020-08-13,51.6,51.6,51.6,51.6,0.0
2020-08-14,51.55,51.6,51.55,51.6,20.0
2020-08-17,51.6,51.6,51.6,51.6,0.0
2020-08-18,51.46,51.575,51.46,51.575,264.0
2020-08-19,51.555,51.555,51.555,51.555,400.0
2020-08-20,51.545,51.545,51.545,51.545,200.0
2020-08-21,51.545,51.545,51.545,51.545,0.0
2020-08-24,52.34,52.34,51.545,51.545,24.0
2020-08-25,51.545,51.545,51.545,51.545,0.0
2020-08-26,51.545,51.545,51.545,51.545,0.0
2020-08-27,52.95,53.035,52.84,53.035,800.0
2020-08-28,53.035,53.035,53.035,53.035,0.0
2020-08-31,53.035,53.035,53.035,53.035,0.0
2020-09-01,53.035,53.035,53.035,53.035,0.0
2020-09-02,53.035,53.035,53.035,53.035,0.0
2020-09-03,53.0,53.035,53.0,53.035,30.0
2020-09-04,51.65,51.65,51.225,51.295,1012.0
2020-09-08,51.5,51.5,51.0,51.03,1600.0
2020-09-09,51.03,51.03,51.03,51.03,0.0
2020-09-10,51.145,51.145,51.03,51.03,400.0
2020-09-11,50.71,50.71,50.71,50.71,200.0
2020-09-14,51.0,51.775,51.0,51.76,816.0
2020-09-15,52.0,52.1,51.76,51.76,34.0
2020-09-16,51.76,51.76,51.76,51.76,0.0
2020-09-17,51.415,51.76,51.415,51.76,82.0
2020-09-18,51.01,51.76,50.93,51.76,12.0
2020-09-21,50.07,50.07,50.0,50.07,432.0
2020-09-22,51.155,51.155,50.935,50.935,400.0
2020-09-23,50.935,50.935,50.935,50.935,0.0
2020-09-24,50.725,50.935,50.725,50.935,200.0
2020-09-25,51.24,51.24,51.24,51.24,200.0
2020-09-28,51.96,51.96,51.96,51.96,280.0
2020-09-29,52.0,52.0,51.955,51.96,702.0
2020-09-30,52.085,52.12,52.085,52.12,4600.0
2020-10-01,52.255,52.295,52.015,52.035,32702.0
2020-10-02,51.74,51.98,51.74,51.98,810.0
2020-10-05,51.98,51.98,51.98,51.98,0.0
2020-10-06,51.98,51.98,51.98,51.98,0.0
2020-10-07,51.98,51.98,51.98,51.98,0.0
2020-10-08,51.98,51.98,51.98,51.98,0.0
2020-10-09,52.945,52.945,51.98,51.98,778.0
2020-10-13,51.98,51.98,51.98,51.98,0.0
2020-10-14,53.89,53.89,53.38,53.89,204.0
2020-10-15,53.26,53.415,53.255,53.29,612.0
2020-10-16,53.29,53.29,53.29,53.29,0.0
2020-10-19,53.585,53.585,52.62,52.62,600.0
2020-10-20,52.925,53.075,52.52,53.075,1420.0
2020-10-21,52.585,52.585,52.445,52.445,22606.0
2020-10-22,52.445,52.445,52.435,52.445,10790.0
2020-10-23,52.825,52.825,52.445,52.445,42.0
2020-10-26,52.5,52.5,51.885,51.885,400.0
2020-10-27,51.885,51.885,51.885,51.885,0.0
2020-10-28,51.5,51.5,50.815,51.5,700.0
2020-10-29,51.5,51.5,51.5,51.5,0.0
2020-10-30,50.645,51.5,50.45,51.5,30.0
2020-11-02,51.5,51.5,51.5,51.5,0.0
2020-11-03,51.5,51.5,51.5,51.5,0.0
2020-11-04,52.94,52.94,52.745,52.94,1502.0
2020-11-05,53.465,53.465,53.465,53.465,200.0
2020-11-06,53.195,53.465,53.195,53.465,246.0
2020-11-09,54.105,54.535,49.98,53.63,3210.0
2020-11-10,53.465,53.63,53.465,53.63,200.0
2020-11-11,54.02,54.02,54.02,54.02,200.0
2020-11-12,54.48,54.48,54.02,54.02,30.0
2020-11-13,54.29,54.575,54.29,54.575,380.0
2020-11-16,54.825,54.88,54.825,54.88,770.0
2020-11-17,54.89,54.9,54.865,54.9,412.0
2020-11-18,54.535,54.535,54.535,54.535,200.0
2020-11-19,54.535,54.535,54.535,54.535,0.0
2020-11-20,54.455,54.535,54.455,54.535,10.0
2020-11-23,54.525,54.545,54.44,54.465,3010.0
2020-11-24,54.805,54.815,54.805,54.805,900.0
2020-11-25,54.865,54.865,54.865,54.865,200.0
2020-11-26,55.115,55.115,54.865,54.865,90.0
2020-11-27,55.29,55.345,55.29,55.345,800.0
2020-11-30,54.875,54.875,54.79,54.8,800.0
2020-12-01,55.46,55.555,55.36,55.42,3600.0
2020-12-02,55.08,55.2,55.08,55.08,380.0
2020-12-03,55.08,55.08,55.08,55.08,0.0
2020-12-04,55.08,55.08,55.08,55.08,0.0
2020-12-07,55.29,55.29,55.12,55.125,660.0
2020-12-08,55.125,55.125,55.125,55.125,0.0
2020-12-09,55.26,55.26,55.26,55.26,380.0
2020-12-10,55.26,55.26,55.26,55.26,0.0
2020-12-11,54.58,54.65,54.5,54.65,5802.0
2020-12-14,54.65,54.65,54.65,54.65,0.0
2020-12-15,55.005,55.005,54.65,54.65,1258.0
2020-12-16,55.19,55.19,55.19,55.19,3000.0
2020-12-17,55.19,55.19,55.19,55.19,0.0
2020-12-18,55.63,55.665,55.415,55.665,1000.0
2020-12-21,55.43,55.64,55.43,55.64,202.0
2020-12-22,55.64,55.64,55.64,55.64,0.0
2020-12-23,55.86,55.86,55.64,55.64,440.0
2020-12-24,55.75,55.76,55.64,55.64,1000.0
2020-12-29,55.915,55.915,55.9,55.9,1000.0
2020-12-30,55.915,55.915,55.915,55.915,200.0
2020-12-31,55.67,55.67,55.67,55.67,200.0
2021-01-04,55.315,55.355,55.315,55.355,400.0
2021-01-05,54.99,55.36,54.99,55.36,900.0
2021-01-06,55.56,55.56,55.56,55.56,200.0
2021-01-07,55.56,55.56,55.56,55.56,0.0
2021-01-08,56.88,56.88,56.815,56.815,220.0
2021-01-11,56.815,56.815,56.815,56.815,0.0
2021-01-12,56.92,56.92,56.665,56.665,600.0
2021-01-13,56.715,56.785,56.705,56.785,2000.0
2021-01-14,56.635,56.635,56.295,56.295,400.0
2021-01-15,56.295,56.295,56.295,56.295,0.0
2021-01-18,56.295,56.295,56.295,56.295,0.0
2021-01-19,56.5,56.71,56.5,56.505,316.0
2021-01-20,57.12,57.18,56.83,57.18,11802.0
2021-01-21,57.04,57.18,57.035,57.18,940.0
2021-01-22,57.36,57.455,57.36,57.455,204.0
2021-01-25,57.5,57.575,57.3,57.575,572.0
2021-01-26,57.575,57.575,57.575,57.575,0.0
2021-01-27,57.575,57.575,57.575,57.575,0.0
2021-01-28,56.975,57.33,56.925,57.055,2200.0
2021-01-29,56.31,56.31,55.695,55.695,8094.0
2021-02-01,56.495,56.955,56.495,56.955,426.0
2021-02-02,57.515,57.845,57.515,57.785,1604.0
2021-02-03,57.745,57.745,57.585,57.585,1532.0
2021-02-04,58.025,58.06,58.025,58.06,658.0
2021-02-05,58.355,58.38,58.31,58.345,1400.0
2021-02-08,58.345,58.345,58.345,58.345,0.0
2021-02-09,58.345,58.345,58.345,58.345,0.0
2021-02-10,58.305,58.345,58.305,58.345,60.0
2021-02-11,58.345,58.345,58.345,58.345,0.0
2021-02-12,58.345,58.345,58.345,58.345,0.0
2021-02-16,58.345,58.345,58.345,58.345,0.0
2021-02-17,58.575,58.575,58.345,58.345,22.0
2021-02-18,58.345,58.345,58.255,58.255,420.0
2021-02-19,58.295,58.295,58.125,58.295,430.0
2021-02-22,57.73,57.73,57.47,57.545,4362.0
2021-02-23,57.0,57.005,56.42,57.005,13050.0
2021-02-24,57.005,57.005,57.005,57.005,0.0
2021-02-25,57.0,57.0,56.38,56.65,13142.0
2021-02-26,56.955,57.485,56.74,57.07,800.0
2021-03-01,57.215,57.485,57.215,57.485,400.0
2021-03-02,57.485,57.485,57.485,57.485,0.0
2021-03-03,57.47,57.47,56.525,56.525,486.0
2021-03-04,56.61,56.61,55.635,56.0,1128.0
2021-03-05,55.675,56.025,55.675,56.0,44.0
2021-03-08,56.0,56.0,56.0,56.0,0.0
2021-03-09,56.885,57.54,56.885,57.54,1262.0
2021-03-10,57.665,57.675,57.55,57.55,214.0
2021-03-11,57.55,57.55,57.55,57.55,0.0
2021-03-12,57.345,57.425,57.345,57.425,400.0
2021-03-15,57.865,57.87,57.865,57.87,1800.0
2021-03-16,57.98,58.0,57.98,57.98,246.0
2021-03-17,57.98,57.98,57.98,57.98,0.0
2021-03-18,57.98,57.98,57.98,57.98,0.0
2021-03-19,57.11,57.98,57.11,57.98,22.0
2021-03-22,57.98,57.98,57.98,57.98,0.0
2021-03-23,57.77,57.98,57.5,57.98,276.0
2021-03-24,57.98,57.98,57.98,57.98,0.0
2021-03-25,57.115,57.63,57.115,57.63,29236.0
2021-03-26,57.77,58.22,57.585,58.22,8428.0
2021-03-29,58.205,58.205,58.205,58.205,200.0
2021-03-30,58.275,58.275,58.275,58.275,200.0
2021-03-31,58.475,58.555,58.35,58.53,5640.0
2021-04-01,58.53,58.53,58.53,58.53,0.0
2021-04-05,59.345,59.62,59.345,59.62,318.0
2021-04-06,59.86,59.885,59.86,59.86,1220.0
2021-04-07,60.135,60.135,59.86,59.86,400.0
2021-04-08,60.455,60.455,60.175,60.22,854.0
2021-04-09,60.075,60.245,60.055,60.055,748.0
2021-04-12,60.555,60.615,60.055,60.055,632.0
2021-04-13,60.79,60.82,60.64,60.64,982.0
2021-04-14,60.975,60.975,60.5,60.775,1776.0
2021-04-15,61.065,61.065,61.05,61.065,5200.0
2021-04-16,61.125,61.29,61.075,61.29,1286.0
2021-04-19,61.29,61.29,61.29,61.29,0.0
2021-04-20,60.885,60.885,60.88,60.885,406.0
2021-04-21,60.485,60.935,60.485,60.935,3734.0
2021-04-22,60.965,61.0,60.965,61.0,240.0
2021-04-23,61.2,61.2,61.2,61.2,200.0
2021-04-26,60.88,60.88,60.765,60.765,420.0
2021-04-27,60.895,60.895,60.81,60.81,600.0
2021-04-28,60.735,60.81,60.735,60.81,2.0
2021-04-29,60.515,60.595,60.515,60.58,3900.0
2021-04-30,60.225,60.23,60.225,60.225,374.0
2021-05-03,60.43,60.43,60.165,60.25,7600.0
2021-05-04,60.0,60.0,59.555,59.635,1606.0
2021-05-05,63.265,63.265,59.625,59.645,720.0
2021-05-06,59.565,59.645,59.085,59.645,1028.0
2021-05-07,59.83,59.93,59.83,59.93,800.0
2021-05-10,59.73,59.73,59.0,59.0,1012.0
2021-05-11,58.075,58.51,58.075,58.4,3010.0
2021-05-12,58.19,58.19,57.36,57.36,2198.0
2021-05-13,58.175,58.48,58.13,58.35,6290.0
2021-05-14,58.31,58.945,58.31,58.945,3864.0
2021-05-17,58.75,58.75,58.225,58.315,426.0
2021-05-18,58.655,58.655,58.06,58.435,340.0
2021-05-19,57.495,57.79,57.26,57.79,430.0
2021-05-20,58.405,58.585,58.405,58.45,1160.0
2021-05-21,58.875,58.875,58.65,58.65,2004.0
2021-05-25,59.0,59.0,58.65,58.65,400.0
2021-05-26,59.475,59.475,59.4,59.475,220.0
2021-05-27,59.545,59.545,59.215,59.26,6630.0
2021-05-28,59.795,59.795,59.42,59.615,208.0
2021-05-31,59.42,59.42,59.21,59.21,502.0
2021-06-01,59.47,59.47,59.0,59.31,1400.0
2021-06-02,59.555,59.555,59.14,59.555,2900.0
2021-06-03,59.32,59.415,59.205,59.395,1868.0
2021-06-04,59.6,59.6,59.395,59.395,2.0
2021-06-07,59.65,59.655,59.535,59.56,2500.0
2021-06-08,59.76,59.89,59.69,59.76,1122.0
2021-06-09,59.68,59.88,59.68,59.68,204.0
2021-06-10,60.135,60.135,60.02,60.02,2200.0
2021-06-11,60.335,60.495,60.26,60.47,2116.0
2021-06-14,60.345,60.355,60.3,60.3,802.0
2021-06-15,60.715,60.715,60.54,60.61,2200.0
2021-06-16,60.58,60.58,60.415,60.415,1200.0
2021-06-17,61.095,61.095,60.415,60.415,180.0
2021-06-18,60.925,61.17,60.925,61.17,1600.0
2021-06-21,60.875,61.32,60.875,61.32,234.0
2021-06-22,61.54,61.54,61.46,61.46,1000.0
2021-06-23,61.45,61.49,61.36,61.365,4692.0
2021-06-24,61.845,61.845,61.845,61.845,200.0
2021-06-25,61.845,61.845,61.845,61.845,0.0
2021-06-28,62.09,62.325,62.08,62.325,3000.0
2021-06-29,62.685,62.685,62.325,62.325,800.0
2021-06-30,62.71,62.71,62.655,62.655,4196.0
2021-07-02,63.14,63.14,62.925,63.12,1606.0
2021-07-05,126.22,126.34,63.17,64.0,4348.0
2021-07-06,63.57,63.66,63.35,63.66,4727.0
2021-07-07,64.0,64.0,63.87,63.94,17821.0
2021-07-08,63.24,63.65,63.24,63.58,1171.0
2021-07-09,63.92,64.04,63.92,63.92,2100.0
2021-07-12,64.17,64.23,64.16,64.21,5082.0
2021-07-13,64.56,64.56,64.56,64.56,100.0
2021-07-14,64.3,64.36,64.2,64.2,198.0
2021-07-15,64.48,64.5,64.48,64.5,358.0
2021-07-16,64.51,64.52,64.14,64.14,2617.0
2021-07-19,64.05,64.06,63.7,63.7,4862.0
2021-07-20,64.55,64.89,64.55,64.77,1080.0
2021-07-21,64.79,64.79,64.24,64.24,1345.0
2021-07-22,64.61,64.66,64.24,64.24,2335.0
2021-07-23,65.2,65.43,65.2,65.43,246.0
2021-07-26,65.47,65.47,65.23,65.43,133.0
2021-07-27,64.94,65.17,64.94,65.13,1038.0
2021-07-28,64.91,64.91,64.77,64.77,1500.0
2021-07-29,64.97,64.97,64.97,64.97,500.0
2021-07-30,64.54,64.97,64.54,64.97,2.0
2021-08-03,64.87,65.2,64.85,65.15,220.0
2021-08-04,65.13,65.15,65.09,65.14,525.0
2021-08-05,65.0,65.27,65.0,65.14,783.0
2021-08-06,65.57,65.65,65.57,65.57,148.0
2021-08-09,65.67,65.78,65.67,65.78,625.0
2021-08-10,65.6,65.6,65.44,65.5,718.0
2021-08-11,65.5,65.5,65.5,65.5,3.0
2021-08-12,65.38,65.74,65.38,65.74,2200.0
2021-08-13,66.04,66.04,65.75,65.76,843.0
2021-08-16,65.7,66.12,65.7,66.12,500.0
2021-08-17,66.08,66.18,65.82,65.82,262.0
2021-08-18,66.03,66.06,65.99,66.0,1657.0
2021-08-19,65.76,66.53,65.68,66.53,3254.0
2021-08-20,67.1,67.1,67.07,67.1,208.0
2021-08-23,67.03,67.03,66.79,66.81,174.0
2021-08-24,66.79,66.79,66.61,66.64,2026.0
2021-08-25,66.95,66.95,66.75,66.8,1617.0
2021-08-26,66.71,66.9,66.71,66.71,197.0
2021-08-27,67.0,67.04,66.97,67.03,1328.0
2021-08-30,67.26,67.42,67.26,67.4,706.0
2021-08-31,67.38,67.4,67.22,67.4,21.0
2021-09-01,67.3,67.44,67.3,67.35,691.0
2021-09-02,67.49,67.49,67.0,67.0,2754.0
2021-09-03,67.0,67.03,66.86,67.0,76.0
2021-09-07,67.07,67.47,67.07,67.44,510.0
2021-09-08,67.55,67.55,67.42,67.44,347.0
2021-09-09,67.66,67.66,67.11,67.11,155.0
2021-09-10,67.05,67.05,66.69,66.7,3140.0
2021-09-13,67.16,67.16,66.45,66.62,426.0
2021-09-14,66.75,66.75,66.48,66.62,158.0
2021-09-15,66.4,66.73,66.3,66.62,42.0
2021-09-16,66.79,66.98,66.79,66.98,403.0
2021-09-17,66.99,66.99,66.71,66.71,231.0
2021-09-20,66.31,66.31,65.3,65.44,692.0
2021-09-21,66.31,66.31,65.94,65.94,3250.0
2021-09-22,66.21,66.3,66.15,66.16,1358.0
2021-09-23,66.46,66.55,66.43,66.49,1300.0
2021-09-24,66.52,66.54,66.46,66.54,3100.0
2021-09-27,66.4,66.4,66.05,66.2,1466.0
2021-09-28,65.68,65.68,64.98,65.0,990.0
2021-09-29,65.54,65.54,65.0,65.0,110.0
2021-09-30,65.3,65.3,64.44,64.44,737.0
2021-10-01,64.82,65.08,64.0,65.04,2134.0
2021-10-04,63.75,63.75,63.44,63.67,1324.0
2021-10-05,63.75,64.65,63.75,64.65,13684.0
2021-10-06,64.2,64.65,64.16,64.65,106.0
2021-10-07,65.45,65.51,65.03,65.09,11013.0
2021-10-08,64.92,64.92,64.6,64.6,1020.0
2021-10-12,64.49,64.5,63.92,64.49,234.0
2021-10-13,64.1,64.1,63.68,64.02,336.0
2021-10-14,64.02,64.02,64.02,64.02,0.0
2021-10-15,65.21,65.21,65.21,65.21,100.0
2021-10-18,65.08,65.51,65.08,65.21,503.0
2021-10-19,65.86,65.93,65.21,65.21,351.0
2021-10-20,65.9,65.9,65.21,65.21,50.0
2021-10-21,66.34,66.51,66.34,66.51,500.0
2021-10-22,66.23,66.51,66.21,66.51,700.0
2021-10-25,66.69,66.78,66.69,66.78,886.0
2021-10-26,66.92,66.92,66.78,66.78,100.0
2021-10-27,67.25,67.25,66.61,66.78,475.0
2021-10-28,66.78,66.78,66.78,66.78,0.0
2021-10-29,66.82,66.93,66.82,66.82,110.0
2021-11-01,67.15,67.15,67.14,67.14,2550.0
2021-11-02,67.57,67.75,67.57,67.7,3065.0
2021-11-03,67.66,68.04,67.66,68.04,7000.0
2021-11-04,68.59,68.59,68.04,68.04,43.0
2021-11-05,68.69,69.0,68.69,68.89,2025.0
2021-11-08,69.0,69.0,69.0,69.0,1710.0
2021-11-09,68.9,69.0,68.64,69.0,336.0
2021-11-10,68.48,68.65,68.38,68.39,1410.0
2021-11-11,69.26,69.26,68.39,68.39,22.0
2021-11-12,69.32,69.32,69.18,69.26,3020.0
2021-11-15,69.0,69.26,69.0,69.26,10.0
2021-11-16,69.47,69.78,69.47,69.78,2276.0
2021-11-17,69.78,69.79,69.7,69.78,210.0
2021-11-18,70.07,70.07,69.78,69.78,400.0
2021-11-19,69.78,69.78,69.78,69.78,0.0
2021-11-22,70.58,70.79,69.98,70.7,2258.0
2021-11-23,69.8,69.8,69.55,69.55,210.0
2021-11-24,69.74,70.05,69.73,70.05,10200.0
2021-11-25,70.2,70.25,70.05,70.05,900.0
2021-11-26,69.84,69.84,68.92,69.08,1734.0
2021-11-29,69.81,69.81,69.74,69.8,799.0
2021-11-30,69.5,69.5,68.75,68.95,725.0
2021-12-01,69.24,69.67,68.0,68.01,10301.0
2021-12-02,68.15,69.09,68.15,68.8,3506.0
2021-12-03,68.72,68.72,67.75,68.12,3555.0
2021-12-06,68.12,68.12,68.12,68.12,0.0
2021-12-07,69.24,69.69,69.24,69.66,800.0
2021-12-08,69.49,69.49,69.44,69.44,500.0
2021-12-09,69.8,69.8,69.7,69.8,305.0
2021-12-10,70.18,70.18,69.96,69.96,1011.0
2021-12-13,70.64,70.64,70.22,70.22,102.0
2021-12-14,69.95,70.22,69.45,70.22,391.0
2021-12-15,69.8,70.22,69.8,70.22,10.0
2021-12-16,70.22,70.22,70.22,70.22,0.0
2021-12-17,69.5,69.94,69.2,69.94,490.0
2021-12-20,69.0,69.16,68.8,68.81,1195.0
2021-12-21,69.78,69.78,69.67,69.67,300.0
2021-12-22,70.54,70.54,70.52,70.54,1100.0
2021-12-23,71.09,71.1,71.0,71.1,864.0
2021-12-24,71.1,71.1,71.1,71.1,0.0
2021-12-29,71.94,72.04,71.71,71.92,2749.0
2021-12-30,71.62,72.01,71.41,71.41,2013.0
2021-12-31,71.19,71.19,70.6,70.64,121.0
2022-01-04,71.64,71.64,71.0,71.23,1312.0
2022-01-05,71.0,71.0,70.0,70.45,3885.0
2022-01-06,70.18,70.18,69.8,69.94,995.0
2022-01-07,69.81,69.81,69.0,69.0,1320.0
2022-01-10,68.77,68.77,67.8,68.25,2735.0
2022-01-11,68.74,69.16,68.74,69.08,807.0
2022-01-12,68.98,68.99,68.83,68.99,1660.0
2022-01-13,69.0,69.0,67.88,67.98,9589.0
2022-01-14,67.68,68.11,67.5,68.03,1402.0
2022-01-17,69.0,69.4,68.96,68.96,950.0
2022-01-18,68.27,68.27,66.77,66.92,5674.0
2022-01-19,66.5,66.8,66.0,66.0,1457.0
2022-01-20,66.7,66.7,65.35,65.7,1766.0
2022-01-21,65.18,65.18,64.58,65.0,6310.0
2022-01-24,63.5,64.38,62.36,63.21,3180.0
2022-01-25,63.5,64.31,63.48,64.31,10125.0
2022-01-26,64.98,64.98,63.5,64.14,875.0
2022-01-27,64.8,65.25,63.88,64.16,903.0
2022-01-28,64.3,65.91,63.87,65.91,1556.0
2022-01-31,66.49,66.94,66.49,66.94,700.0
2022-02-01,66.85,67.1,66.57,67.1,3652.0
2022-02-02,67.34,67.42,67.34,67.34,359.0
2022-02-03,66.73,66.75,66.21,66.21,6033.0
2022-02-04,66.74,67.4,66.74,67.01,716.0
2022-02-07,66.76,66.76,66.42,66.64,2495.0
2022-02-08,66.36,66.98,66.36,66.9,1607.0
2022-02-09,67.45,67.78,67.45,67.78,2498.0
2022-02-10,67.42,67.42,66.78,66.78,600.0
2022-02-11,66.97,66.97,65.65,65.65,3600.0
2022-02-14,65.65,65.65,65.39,65.39,1505.0
2022-02-15,66.41,66.41,66.22,66.41,506.0
2022-02-16,66.05,66.37,65.7,65.82,655.0
2022-02-17,65.75,65.75,64.81,64.81,2084.0
2022-02-18,65.09,65.09,64.3,64.71,742.0
2022-02-22,64.26,64.52,63.56,64.04,1944.0
2022-02-23,64.12,64.12,62.7,62.93,2620.0
2022-02-24,61.63,63.82,61.48,63.76,1681.0
2022-02-25,64.15,65.0,64.15,64.75,3012.0
2022-02-28,64.37,64.42,64.0,64.2,3310.0
2022-03-01,64.46,64.47,64.2,64.2,135.0
2022-03-02,64.45,64.81,64.03,64.81,41485.0
2022-03-03,65.2,65.2,64.32,64.32,12916.0
2022-03-04,64.61,64.61,63.69,64.1,3411.0
2022-03-07,63.5,63.5,62.88,62.88,2468.0
2022-03-08,62.25,63.34,62.25,63.29,327.0
2022-03-09,63.45,64.01,63.4,63.8,2604.0
2022-03-10,63.26,63.8,63.15,63.8,25.0
2022-03-11,63.56,63.56,62.26,62.26,1501.0
2022-03-14,62.32,62.76,61.93,62.06,1681.0
2022-03-15,62.35,62.72,62.35,62.67,910.0
2022-03-16,63.77,64.19,63.46,64.19,2100.0
2022-03-17,64.2,64.67,64.2,64.65,2070.0
2022-03-18,64.69,65.24,64.69,65.24,920.0
2022-03-21,65.25,65.25,64.94,65.2,1445.0
2022-03-22,65.63,66.3,65.63,66.15,2801.0
2022-03-23,65.95,65.95,65.4,65.4,415.0
2022-03-24,65.31,65.91,65.31,65.91,24500.0
2022-03-25,65.97,66.07,65.76,65.96,700.0
2022-03-28,66.27,66.74,66.27,66.74,8510.0
2022-03-29,67.33,67.42,67.03,67.42,3208.0
2022-03-30,66.75,66.75,66.66,66.66,600.0
2022-03-31,66.91,66.95,66.12,66.12,5613.0
2022-04-01,66.19,66.19,65.8,66.15,867.0
2022-04-04,66.35,66.85,66.15,66.85,2436.0
2022-04-05,66.29,66.35,65.78,65.82,1920.0
2022-04-06,65.2,65.3,64.98,65.12,1696.0
2022-04-07,65.66,66.07,65.31,66.03,1069.0
2022-04-08,66.15,66.15,65.6,65.73,5117.0
2022-04-11,65.73,65.73,64.61,64.75,800.0
2022-04-12,65.07,65.32,64.5,65.07,663.0
2022-04-13,64.95,65.12,64.84,65.12,1065.0
2022-04-14,64.98,64.98,64.77,64.96,236.0
2022-04-18,64.34,64.96,64.34,64.96,395.0
2022-04-19,64.6,65.55,64.6,65.55,405.0
2022-04-20,65.32,65.32,64.79,64.8,1907.0
2022-04-21,65.37,65.37,64.29,64.29,1039.0
2022-04-22,64.53,64.53,63.05,63.05,6143.0
2022-04-25,62.78,63.71,62.78,63.29,1600.0
2022-04-26,63.39,63.39,62.2,62.2,3657.0
2022-04-27,62.43,62.9,62.17,62.3,2000.0
2022-04-28,63.14,63.9,62.76,63.81,702.0
2022-04-29,62.9,63.1,61.56,61.68,5214.0
2022-05-02,61.79,62.32,60.97,60.97,1222.0
2022-05-03,62.05,62.49,61.98,62.17,5253.0
2022-05-04,62.16,62.2,61.75,62.2,10076.0
2022-05-05,62.37,62.37,61.15,61.66,4231.0
2022-05-06,61.66,61.72,60.63,61.62,2484.0
2022-05-09,60.86,60.86,60.0,60.34,4263.0
2022-05-10,60.74,60.74,59.89,60.49,1013.0
2022-05-11,59.53,60.32,58.93,58.96,4779.0
2022-05-12,58.56,59.35,58.38,58.73,1028.0
2022-05-13,59.99,60.16,59.97,59.97,1026.0
2022-05-16,59.78,59.78,59.45,59.45,203.0
2022-05-17,60.01,60.38,59.98,60.28,2100.0
2022-05-18,59.85,59.85,58.44,58.44,1465.0
2022-05-19,57.76,58.23,57.37,57.7,5725.0
2022-05-20,58.22,58.22,56.63,56.96,4059.0
2022-05-24,57.9,57.94,57.7,57.89,1445.0
2022-05-25,58.76,58.78,58.41,58.78,2893.0
2022-05-26,59.53,60.07,59.53,60.01,3205.0
2022-05-27,60.59,61.05,60.58,61.05,3040.0
2022-05-30,61.37,61.37,61.37,61.37,100.0
2022-05-31,60.41,60.75,60.14,60.36,1104.0
2022-06-01,60.36,60.36,59.74,60.19,676.0
2022-06-02,59.64,60.49,59.64,60.42,7550.0
2022-06-03,60.03,60.06,59.83,59.83,310.0
2022-06-06,60.17,60.43,59.91,59.91,1100.0
2022-06-07,59.91,60.3,59.71,60.3,4800.0
2022-06-08,60.17,60.17,59.76,59.8,841.0
2022-06-09,59.92,59.98,59.05,59.05,1100.0
2022-06-10,58.4,58.4,57.65,57.65,5472.0
2022-06-13,56.51,56.64,55.76,55.84,6963.0
2022-06-14,56.0,56.05,55.71,55.88,11223.0
2022-06-15,56.58,56.91,56.45,56.55,800.0
2022-06-16,55.5,55.55,54.68,54.7,10469.0
2022-06-17,55.81,55.81,55.5,55.66,2017.0
2022-06-20,56.06,56.16,55.66,55.66,245.0
2022-06-21,56.25,56.5,55.66,55.66,414.0
2022-06-22,56.13,56.66,56.13,56.66,500.0
2022-06-23,56.89,57.15,56.72,57.15,972.0
2022-06-24,57.41,58.18,57.41,58.08,819.0
2022-06-27,58.25,58.36,58.24,58.24,203.0
2022-06-28,58.29,58.64,57.1,57.1,2000.0
2022-06-29,57.09,57.09,56.92,56.93,522.0
2022-06-30,56.17,56.64,56.17,56.45,547.0
2022-07-04,56.45,56.45,56.45,56.45,0.0
2022-07-05,56.68,57.88,56.57,57.88,3600.0
2022-07-06,57.79,58.06,57.79,58.06,500.0
2022-07-07,58.06,58.06,58.06,58.06,0.0
2022-07-08,58.57,58.75,58.57,58.75,200.0
2022-07-11,58.75,58.75,58.75,58.75,0.0
2022-07-12,57.96,57.96,57.5,57.64,3600.0
2022-07-13,57.07,57.27,57.07,57.13,818.0
2022-07-14,57.56,57.56,57.09,57.09,200.0
2022-07-15,58.25,58.3,58.18,58.18,2100.0
2022-07-18,58.72,58.72,58.3,58.3,871.0
2022-07-19,58.15,58.69,58.15,58.69,1700.0
2022-07-20,58.87,59.22,58.72,58.85,786.0
2022-07-21,59.02,59.8,59.02,59.02,1753.0
2022-07-22,60.08,60.08,59.35,60.08,191.0
2022-07-25,59.16,60.08,59.04,60.08,418.0
2022-07-26,58.65,58.65,58.53,58.53,400.0
2022-07-27,59.33,59.95,59.33,59.71,2440.0
2022-07-28,59.73,60.61,59.71,60.55,1300.0
2022-07-29,61.14,61.27,61.05,61.26,17568.0
2022-08-02,61.4,61.65,61.25,61.39,1221.0
2022-08-03,62.07,62.11,62.02,62.11,441.0
2022-08-04,61.96,62.07,61.96,61.96,353.0
2022-08-05,62.32,62.32,61.96,61.96,1584.0
2022-08-08,62.03,62.5,61.99,62.0,882.0
2022-08-09,62.07,62.07,62.0,62.0,20.0
2022-08-10,62.74,62.74,62.41,62.41,1030.0
2022-08-11,62.92,63.1,62.49,62.69,11318.0
2022-08-12,63.04,63.59,62.93,63.59,5842.0
2022-08-15,64.21,64.6,64.21,64.6,1320.0
2022-08-16,64.6,64.6,64.6,64.6,0.0
2022-08-17,64.23,64.6,64.23,64.6,600.0
2022-08-18,64.45,64.47,64.44,64.45,536.0
2022-08-19,64.27,64.27,63.97,64.04,400.0
2022-08-22,63.18,63.18,62.81,62.81,1364.0
2022-08-23,63.01,63.02,62.2,62.27,20258.0
2022-08-24,62.49,62.58,62.44,62.58,700.0
2022-08-25,62.8,62.8,62.68,62.68,215.0
2022-08-26,63.1,63.1,61.64,61.64,6932.0
2022-08-29,61.3,61.3,61.3,61.3,100.0
2022-08-30,61.17,61.24,60.6,60.66,1634.0
2022-08-31,61.3,61.3,60.52,60.52,2755.0
2022-09-01,60.33,60.45,59.99,59.99,840.0
2022-09-02,60.87,61.12,59.99,59.99,205.0
2022-09-06,60.38,60.38,59.88,59.99,111.0
2022-09-07,60.13,60.79,60.13,60.75,13508.0
2022-09-08,60.24,60.75,60.24,60.75,166.0
2022-09-09,61.3,61.65,61.3,61.65,1925.0
2022-09-12,62.04,62.22,62.03,62.22,5542.0
2022-09-13,61.16,61.24,60.3,60.36,4138.0
2022-09-14,60.64,60.64,60.3,60.3,400.0
2022-09-15,60.3,60.3,60.3,60.3,0.0
2022-09-16,60.16,60.16,59.5,59.83,821.0
2022-09-19,59.92,59.92,59.72,59.73,1500.0
2022-09-20,59.83,60.01,59.83,60.01,3017.0
2022-09-21,60.52,60.56,59.54,60.56,2402.0
2022-09-22,59.29,59.29,58.98,59.05,545.0
2022-09-23,58.61,58.61,57.88,57.88,1540.0
2022-09-26,58.71,59.06,58.6,58.6,1127.0
2022-09-27,58.9,59.15,58.2,58.28,832.0
2022-09-28,58.28,59.16,58.28,59.12,2041.0
2022-09-29,58.55,58.55,57.86,57.87,18305.0
2022-09-30,58.31,58.31,58.31,58.31,100.0
2022-10-03,58.17,58.67,58.17,58.25,1425.0
2022-10-04,59.53,60.06,59.36,59.64,2222.0
2022-10-05,59.78,60.12,59.66,60.12,656.0
2022-10-06,60.3,60.54,60.3,60.54,1965.0
2022-10-07,58.94,58.94,58.14,58.35,5030.0
2022-10-11,58.2,58.2,57.5,57.73,13729.0
2022-10-12,57.81,57.81,57.49,57.57,34746.0
2022-10-13,57.12,58.83,56.83,58.83,1617.0
2022-10-14,59.29,59.31,58.08,58.09,5858.0
2022-10-17,58.49,58.86,58.49,58.75,665.0
2022-10-18,60.1,60.1,59.41,59.41,1170.0
2022-10-19,59.4,59.4,59.37,59.37,3873.0
2022-10-20,59.05,59.21,59.05,59.2,3205.0
2022-10-21,59.13,59.63,58.61,59.3,2686.0
2022-10-24,60.38,60.38,59.3,59.3,1311.0
2022-10-25,60.59,61.15,60.58,61.15,1910.0
2022-10-26,60.67,61.2,60.51,60.51,1840.0
2022-10-27,62.5,62.9,60.3,60.3,4621.0
2022-10-28,60.7,61.77,60.58,61.77,3061.0
2022-10-31,61.99,61.99,61.41,61.48,4910.0
2022-11-01,61.9,61.9,61.18,61.22,3678.0
2022-11-02,61.0,61.36,60.09,60.75,4472.0
2022-11-03,59.99,59.99,59.45,59.73,1748.0
2022-11-04,58.5,59.0,58.31,59.0,2917.0
2022-11-07,59.48,59.48,59.22,59.4,1293.0
2022-11-08,59.95,60.05,59.4,59.97,3605.0
2022-11-09,59.71,59.71,58.94,58.96,1530.0
2022-11-10,60.41,61.38,60.19,61.38,7220.0
2022-11-11,61.12,61.32,61.12,61.2,1066.0
2022-11-14,61.65,61.65,61.41,61.58,1300.0
2022-11-15,62.28,62.38,61.59,62.28,500.0
2022-11-16,61.23,61.65,61.23,61.46,2666.0
2022-11-17,61.24,61.3,60.85,61.09,2230.0
2022-11-18,61.65,61.65,61.53,61.62,2663.0
2022-11-21,61.79,61.82,61.79,61.82,400.0
2022-11-22,61.93,62.3,61.91,62.3,1740.0
2022-11-23,62.39,62.57,62.39,62.56,600.0
2022-11-24,62.71,63.16,62.36,62.91,3202.0
2022-11-25,62.65,62.7,62.44,62.64,5401.0
2022-11-28,62.68,62.68,62.35,62.41,261.0
2022-11-29,62.72,62.72,62.3,62.3,701.0
2022-11-30,62.2,63.0,62.06,62.09,11917.0
2022-12-01,64.08,64.08,63.57,63.85,7539.0
2022-12-02,63.39,63.85,63.39,63.85,705.0
2022-12-05,63.56,63.56,62.88,63.42,762.0
2022-12-06,63.11,63.11,62.38,62.54,875.0
2022-12-07,62.66,62.66,62.2,62.42,2636.0
2022-12-08,62.6,62.68,62.5,62.6,2300.0
2022-12-09,62.84,62.84,62.62,62.62,900.0
2022-12-12,62.81,63.21,62.81,62.81,300.0
2022-12-13,64.93,64.93,63.07,63.37,825.0
2022-12-14,63.18,63.76,62.86,63.0,554.0
2022-12-15,62.8,62.8,61.75,61.93,13191.0
2022-12-16,61.64,61.65,61.07,61.36,5926.0
2022-12-19,61.26,61.26,60.46,60.59,3907.0
2022-12-20,60.21,60.75,60.21,60.64,6420.0
2022-12-21,61.04,61.63,60.79,61.42,9536.0
2022-12-22,61.38,61.38,60.0,60.47,4908.0
2022-12-23,60.68,60.72,60.47,60.47,1194.0
2022-12-28,60.03,60.46,59.85,59.9,6603.0
2022-12-29,60.7,60.72,60.7,60.72,460.0
2022-12-30,60.03,61.38,60.03,60.22,37692.0
2023-01-03,61.34,61.34,60.63,60.63,200.0
2023-01-04,60.63,60.63,60.16,60.63,320.0
2023-01-05,60.1,60.41,60.0,60.11,1518.0
2023-01-06,60.47,60.97,60.47,60.93,2900.0
2023-01-09,61.14,61.15,60.585,60.585,2695.0
2023-01-10,60.85,61.2,60.79,61.19,1301.0
2023-01-11,61.7,61.81,61.7,61.7,1200.0
2023-01-12,61.88,61.95,61.7,61.7,300.0
2023-01-13,61.69,62.17,61.69,62.17,866.0
2023-01-16,62.48,62.69,62.0,62.64,2342.0
2023-01-17,62.48,62.48,62.16,62.16,5809.0
2023-01-18,62.33,62.33,61.7,61.9,700.0
2023-01-19,61.47,61.47,61.06,61.06,1636.0
2023-01-20,61.47,61.63,61.19,61.63,11167.0
2023-01-23,62.49,62.86,62.0,62.53,7035.0
2023-01-24,62.4,62.9,62.4,62.45,5112.0
2023-01-25,62.37,62.43,61.57,62.26,2266.0
2023-01-26,62.85,62.91,62.84,62.86,3005.0
2023-01-27,62.98,63.33,62.92,63.15,3417.0
2023-01-30,62.53,62.73,62.52,62.71,1322.0
2023-01-31,62.95,62.99,62.85,62.99,4506.0
2023-02-01,63.02,63.16,63.0,63.1,1760.0
2023-02-02,64.51,64.93,64.51,64.93,2415.0
2023-02-03,64.75,65.05,64.62,64.64,2297.0
2023-02-06,64.4,64.45,64.28,64.38,3536.0
2023-02-07,64.4,64.72,64.19,64.47,900.0
2023-02-08,65.2,65.2,64.72,64.88,10300.0
2023-02-09,65.04,65.05,64.05,64.11,2631.0
2023-02-10,63.64,63.64,63.45,63.6,2068.0
2023-02-13,64.03,64.24,63.84,64.1,2683.0
2023-02-14,64.11,64.43,64.11,64.35,1000.0
2023-02-15,64.49,64.73,64.33,64.49,1104.0
2023-02-16,64.53,64.76,64.4,64.75,936.0
2023-02-17,64.15,64.15,63.74,63.83,3582.0
2023-02-21,63.85,63.85,63.2,63.2,4014.0
2023-02-22,63.32,63.32,63.09,63.2,400.0
2023-02-23,62.93,63.39,62.93,63.08,319.0
2023-02-24,63.32,63.32,62.91,63.0,925.0
2023-02-27,63.48,63.48,63.07,63.29,1944.0
2023-02-28,63.49,63.54,63.15,63.47,936.0
2023-03-01,62.7,62.7,62.69,62.69,240.0
2023-03-02,62.6,62.79,62.58,62.79,6440.0
2023-03-03,63.87,64.2,63.87,64.2,628.0
2023-03-06,64.68,64.77,64.45,64.53,6420.0
2023-03-07,64.6,64.6,63.97,64.0,2800.0
2023-03-08,64.04,64.12,64.04,64.12,200.0
2023-03-09,64.6,64.6,63.44,63.5,1385.0
2023-03-10,63.25,63.25,62.36,62.36,2830.0
2023-03-13,61.87,62.09,61.6,61.76,1999.0
2023-03-14,62.69,62.81,62.69,62.69,560.0
2023-03-15,62.23,62.23,62.01,62.13,900.0
2023-03-16,62.05,63.55,62.05,63.55,2501.0
2023-03-17,63.66,63.66,62.75,62.75,2603.0
2023-03-20,62.75,62.75,62.75,62.75,0.0
2023-03-21,63.79,64.23,63.65,64.23,3600.0
2023-03-22,64.23,64.23,63.93,63.93,115.0
2023-03-23,63.38,63.79,63.21,63.46,865.0
2023-03-24,63.37,63.46,63.36,63.46,315.0
2023-03-27,64.19,64.19,63.41,63.41,768.0
2023-03-28,63.43,63.43,63.41,63.41,600.0
2023-03-29,63.41,63.41,63.41,63.41,0.0
2023-03-30,64.02,64.02,63.97,63.97,200.0
2023-03-31,64.2,64.68,64.08,64.68,1435.0
2023-04-03,64.44,64.44,64.44,64.44,200.0
2023-04-04,64.65,64.75,64.42,64.42,30077.0
2023-04-05,64.3,64.35,64.3,64.35,600.0
2023-04-06,64.12,64.12,64.11,64.12,155.0
2023-04-10,64.64,64.77,64.47,64.75,2711.0
2023-04-11,65.14,65.14,64.62,64.73,2520.0
2023-04-12,64.92,64.92,64.4,64.4,4012.0
2023-04-13,64.29,64.73,64.2,64.71,7142.0
2023-04-14,64.75,64.76,64.39,64.39,3102.0
2023-04-17,64.92,64.92,64.66,64.75,1270.0
2023-04-18,65.0,65.09,65.0,65.05,1868.0
2023-04-19,65.1,65.1,65.05,65.05,100.0
2023-04-20,65.08,65.28,65.0,65.07,3521.0
2023-04-21,65.37,65.42,65.2,65.42,520.0
2023-04-24,65.39,65.43,65.39,65.43,200.0
2023-04-25,65.56,65.56,64.96,64.96,1071.0
2023-04-26,65.38,65.62,64.65,64.68,4291.0
2023-04-27,65.05,65.05,64.68,64.68,200.0
2023-04-28,66.01,66.01,65.82,65.82,2503.0
2023-05-01,66.37,66.39,65.96,66.37,753.0
2023-05-02,66.22,66.33,65.28,65.56,1198.0
2023-05-03,65.9,65.9,65.17,65.56,175.0
2023-05-04,65.01,65.01,64.25,64.26,2610.0
2023-05-05,64.76,64.76,64.25,64.26,18.0
2023-05-08,64.47,64.64,64.47,64.61,5445.0
2023-05-09,64.35,64.65,64.35,64.59,302.0
2023-05-10,64.94,64.94,64.55,64.83,700.0
2023-05-11,65.0,65.0,65.0,65.0,100.0
2023-05-12,65.58,65.58,65.08,65.4,3203.0
2023-05-15,65.05,65.4,65.05,65.4,341.0
2023-05-16,65.01,65.01,64.93,65.01,165.0
2023-05-17,65.16,65.26,65.16,65.16,700.0
2023-05-18,65.6,66.11,65.6,65.94,900.0
2023-05-19,66.55,66.55,65.94,65.94,16.0
2023-05-23,66.03,66.26,65.69,66.2,10000.0
2023-05-24,65.5,65.65,65.45,65.45,891.0
2023-05-25,66.0,66.39,66.0,66.39,1400.0
2023-05-26,66.67,66.67,66.39,66.39,3.0
2023-05-29,67.49,69.0,67.49,68.17,6700.0
2023-05-30,67.66,67.66,67.1,67.1,4900.0
2023-05-31,67.03,67.03,66.57,66.57,800.0
2023-06-01,66.4,66.44,66.31,66.4,1605.0
2023-06-02,67.0,67.22,67.0,67.17,300.0
2023-06-05,67.71,67.73,67.54,67.69,573.0
2023-06-06,67.67,67.67,67.36,67.46,9700.0
2023-06-07,67.32,67.54,67.09,67.3,1518.0
2023-06-08,67.01,67.35,67.01,67.35,1005.0
2023-06-09,67.17,67.57,67.17,67.41,511.0
2023-06-12,67.83,68.06,67.83,68.03,740.0
2023-06-13,68.03,68.03,68.03,68.03,0.0
2023-06-14,68.03,68.03,68.03,68.03,0.0
2023-06-15,68.18,68.47,68.18,68.44,1101.0
2023-06-16,68.75,69.34,68.45,68.45,1186.0
2023-06-19,68.26,68.58,68.22,68.53,3148.0
2023-06-20,68.12,68.14,68.12,68.14,300.0
2023-06-21,68.0,68.05,67.59,67.77,4681.0
2023-06-22,67.53,67.74,67.4,67.74,1670.0
2023-06-23,67.24,67.56,67.23,67.51,4629.0
2023-06-26,67.62,67.62,66.86,66.86,2295.0
2023-06-27,66.84,67.54,66.84,67.54,12900.0
2023-06-28,68.3,68.32,68.16,68.3,357.0
2023-06-29,68.55,68.55,68.3,68.3,303.0
2023-06-30,69.12,69.12,69.12,69.12,100.0
2023-07-04,69.36,69.36,69.12,69.12,29.0
2023-07-05,69.1,69.44,69.1,69.44,3300.0
2023-07-06,68.88,69.27,68.88,69.27,300.0
2023-07-07,68.64,69.1,68.61,68.65,1329.0
2023-07-10,68.79,68.8,68.5,68.8,1630.0
2023-07-11,69.13,69.13,68.8,68.95,409.0
2023-07-12,69.4,69.4,68.95,68.95,100.0
2023-07-13,69.52,69.52,69.4,69.4,425.0
2023-07-14,69.91,70.1,69.91,70.1,4158.0
2023-07-17,70.11,70.19,70.1,70.1,104.0
2023-07-18,70.34,70.34,70.34,70.34,300.0
2023-07-19,70.34,70.34,70.34,70.34,0.0
2023-07-20,70.68,70.68,70.29,70.29,1290.0
2023-07-21,70.31,70.96,70.31,70.57,1539.0
2023-07-24,70.54,70.65,70.46,70.46,2484.0
2023-07-25,70.72,70.89,70.72,70.82,1900.0
2023-07-26,71.11,71.11,70.8,71.07,1172.0
2023-07-27,70.88,71.46,70.81,70.81,1195.0
2023-07-28,71.37,71.41,71.13,71.36,2100.0
2023-07-31,71.2,71.29,71.0,71.29,5902.0
2023-08-01,71.59,71.62,71.53,71.53,1800.0
2023-08-02,71.41,71.41,70.86,70.86,4397.0
2023-08-03,70.79,70.9,70.5,70.82,4363.0
2023-08-04,71.07,71.19,70.5,70.5,2147.0
2023-08-08,71.22,71.22,70.78,70.83,6800.0
2023-08-09,70.76,70.95,70.59,70.59,2300.0
2023-08-10,71.14,71.21,70.5,70.68,4380.0
2023-08-11,70.64,70.67,70.41,70.6,1489.0
2023-08-14,70.96,71.0,70.89,70.93,813.0
2023-08-15,70.81,70.81,70.5,70.5,4591.0
2023-08-16,70.58,70.62,70.57,70.57,800.0
2023-08-17,70.08,70.08,69.7,69.81,8721.0
2023-08-18,69.42,69.73,69.12,69.5,1475.0
2023-08-21,69.84,70.21,69.84,69.84,200.0
2023-08-22,70.23,70.23,70.01,70.05,47550.0
2023-08-23,70.25,70.73,70.25,70.63,702.0
2023-08-24,71.13,71.13,70.31,70.6,107.0
2023-08-25,70.13,70.69,70.13,70.6,222.0
2023-08-28,70.85,70.99,70.74,70.92,600.0
2023-08-29,71.27,71.86,71.27,71.84,8911.0
2023-08-30,71.84,72.05,71.79,72.02,1912.0
2023-08-31,72.34,72.34,71.96,71.96,17741.0
2023-09-01,72.63,72.63,72.25,72.37,817.0
2023-09-05,72.3,72.48,72.3,72.32,867.0
2023-09-06,72.0,72.0,71.74,71.81,1353.0
2023-09-07,71.5,71.92,71.5,71.92,757.0
2023-09-08,71.8,71.8,71.72,71.78,2300.0
2023-09-11,71.83,71.99,71.72,71.99,5032.0
2023-09-12,71.6,71.62,71.43,71.43,1285.0
2023-09-13,71.49,71.61,71.43,71.43,500.0
2023-09-14,71.63,71.8,71.63,71.78,400.0
2023-09-15,71.78,72.03,71.16,71.16,1388.0
2023-09-18,71.0,71.0,70.8,70.88,4202.0
2023-09-19,70.54,70.55,70.0,70.17,3226.0
2023-09-20,70.55,70.6,70.01,70.01,612.0
2023-09-21,69.9,69.94,69.01,69.01,3162.0
2023-09-22,69.08,69.19,68.77,68.77,1310.0
2023-09-25,68.72,68.8,68.5,68.77,3010.0
2023-09-26,68.87,68.87,68.14,68.36,2684.0
2023-09-27,68.25,68.37,67.98,68.07,693.0
2023-09-28,68.2,68.67,67.95,68.67,5271.0
2023-09-29,69.09,69.09,68.55,68.86,5703.0
2023-10-02,69.2,69.2,68.84,69.01,2580.0
2023-10-03,68.7,68.7,68.35,68.5,2303.0
2023-10-04,68.78,69.15,68.69,69.15,1201.0
2023-10-05,68.71,68.84,68.68,68.68,204.0
2023-10-06,68.24,69.76,68.24,69.61,9275.0
2023-10-10,69.9,70.23,69.9,69.99,5512.0
2023-10-11,70.48,70.49,70.0,70.38,11152.0
2023-10-12,70.73,70.73,70.29,70.34,1671.0
2023-10-13,70.47,70.47,69.77,69.86,3955.0
2023-10-16,70.27,70.58,69.91,70.49,3003.0
2023-10-17,70.25,70.66,70.25,70.54,1762.0
2023-10-18,70.46,70.46,70.0,70.0,2500.0
2023-10-19,69.9,70.13,69.42,69.42,7254.0
2023-10-20,69.09,69.12,68.51,68.51,3804.0
2023-10-23,68.42,68.66,68.2,68.32,1180.0
2023-10-24,69.0,69.03,68.62,68.86,1058.0
2023-10-25,69.08,69.08,68.25,68.26,5798.0
2023-10-26,68.47,68.47,67.65,67.82,6142.0
2023-10-27,67.82,67.87,67.36,67.49,3357.0
2023-10-30,67.68,68.2,67.66,68.2,1318.0
2023-10-31,68.17,68.75,68.14,68.75,1450.0
2023-11-01,69.01,69.54,69.0,69.54,6860.0
2023-11-02,70.02,70.18,70.02,70.15,5302.0
2023-11-03,70.55,70.65,70.35,70.55,8690.0
2023-11-06,70.61,70.67,70.53,70.66,2098.0
2023-11-07,71.02,71.37,71.02,71.33,309.0
2023-11-08,71.53,71.66,71.53,71.59,2601.0
2023-11-09,71.47,71.53,71.08,71.08,3654.0
2023-11-10,71.68,72.16,71.68,72.16,1603.0
2023-11-13,71.96,72.21,71.92,72.18,10400.0
2023-11-14,73.05,73.16,72.88,72.97,7810.0
2023-11-15,73.27,73.27,72.9,72.96,805.0
2023-11-16,73.18,73.43,73.18,73.43,808.0
2023-11-17,73.66,73.69,73.16,73.3,1003.0
2023-11-20,73.58,74.08,73.58,73.97,9925.0
2023-11-21,73.75,73.75,73.6,73.69,3700.0
2023-11-22,74.25,74.42,73.98,73.98,69864.0
2023-11-23,74.34,74.45,74.19,74.41,4575.0
2023-11-24,73.93,73.93,73.47,73.55,403.0
2023-11-27,73.4,73.72,73.37,73.52,15384.0
2023-11-28,73.26,73.5,73.24,73.31,1686.0
2023-11-29,74.0,74.01,73.37,73.37,3772.0
2023-11-30,73.31,73.39,73.17,73.39,1695.0
2023-12-01,73.37,73.62,73.15,73.62,2441.0
2023-12-04,73.3,73.45,73.26,73.42,2100.0
2023-12-05,73.44,73.69,73.44,73.69,1800.0
2023-12-06,73.79,73.83,73.37,73.37,4528.0
2023-12-07,73.92,73.96,73.79,73.96,400.0
2023-12-08,74.0,74.3,73.84,74.3,4606.0
2023-12-11,74.19,74.45,74.13,74.35,1829.0
2023-12-12,74.4,74.88,74.4,74.88,255.0
2023-12-13,75.02,75.43,74.85,75.25,1237.0
2023-12-14,75.46,75.46,74.92,75.06,7978.0
2023-12-15,74.99,75.07,74.77,74.93,9630.0
2023-12-18,75.22,75.46,75.22,75.39,1000.0
2023-12-19,75.28,75.48,75.28,75.47,14650.0
2023-12-20,75.5,75.5,74.6,75.02,663.0
2023-12-21,75.0,75.03,74.5,74.79,5933.0
2023-12-22,75.03,75.05,74.84,74.86,1403.0
2023-12-27,74.89,74.98,74.82,74.98,2600.0
2023-12-28,74.93,75.22,74.93,75.22,7300.0
2023-12-29,75.45,75.45,74.64,74.93,4220.0
2024-01-02,74.95,75.05,74.8,74.82,3479.0
2024-01-03,74.92,74.92,74.66,74.86,833.0
2024-01-04,74.59,74.76,74.49,74.5,2507.0
2024-01-05,74.48,74.67,74.35,74.49,2523.0
2024-01-08,74.86,75.53,74.86,75.53,2950.0
2024-01-09,75.48,75.73,75.48,75.66,901.0
2024-01-10,75.73,76.14,75.65,75.99,3365.0
2024-01-11,76.05,76.19,75.74,76.07,4258.0
2024-01-12,75.91,76.21,75.88,76.2,7800.0
2024-01-15,76.14,76.5,76.14,76.2,2971.0
2024-01-16,76.4,76.58,76.18,76.45,2126.0
2024-01-17,76.14,76.19,76.0,76.14,2342.0
2024-01-18,76.42,76.7,76.2,76.68,1837.0
2024-01-19,77.12,77.34,76.73,77.3,1406.0
2024-01-22,77.41,77.89,77.4,77.62,749.0
2024-01-23,77.78,77.88,77.76,77.88,300.0
2024-01-24,77.99,78.55,77.99,78.41,2200.0
2024-01-25,79.16,79.17,78.18,78.35,2111.0
2024-01-26,78.3,78.36,78.13,78.13,710.0
2024-01-29,78.33,78.56,78.2,78.56,804.0
2024-01-30,78.6,78.63,78.47,78.47,800.0
2024-01-31,78.21,78.21,77.45,77.47,5056.0
2024-02-01,77.57,77.85,77.56,77.85,940.0
2024-02-02,78.8,79.6,78.8,79.42,7182.0
2024-02-05,79.8,79.8,79.34,79.62,2218.0
2024-02-06,79.97,79.97,79.21,79.46,3144.0
2024-02-07,80.03,80.12,79.95,80.06,5118.0
2024-02-08,80.26,80.26,79.97,80.05,3403.0
2024-02-09,80.34,80.52,80.18,80.49,1861.0
2024-02-12,80.5,80.66,80.43,80.44,925.0
2024-02-13,80.0,80.31,79.68,79.9,7441.0
2024-02-14,80.57,80.69,80.24,80.69,4362.0
2024-02-15,80.58,80.74,80.57,80.72,540.0
2024-02-16,80.72,81.18,80.42,80.47,4025.0
2024-02-20,80.17,80.19,79.88,80.19,2224.0
2024-02-21,79.85,80.12,79.59,80.12,2223.0
2024-02-22,81.35,81.78,80.98,81.62,2700.0
2024-02-23,82.08,82.15,81.85,81.9,3016.0
2024-02-26,81.9,81.9,81.61,81.61,2834.0
2024-02-27,81.72,81.8,81.69,81.8,2775.0
2024-02-28,82.11,82.11,81.88,81.91,3011.0
2024-02-29,82.05,82.48,82.05,82.48,1528.0
2024-03-01,82.86,83.03,82.56,83.03,6324.0
2024-03-04,82.62,83.29,82.62,83.0,11670.0
2024-03-05,82.81,82.81,82.0,82.19,1035.0
2024-03-06,82.77,82.77,82.13,82.3,2452.0
2024-03-07,82.65,82.87,82.59,82.71,1964.0
2024-03-08,83.09,83.23,82.42,82.5,1606.0
2024-03-11,82.29,82.33,81.96,82.2,4741.0
2024-03-12,82.81,83.18,82.65,83.18,2000.0
2024-03-13,83.41,83.41,82.8,82.99,3822.0
2024-03-14,83.11,83.11,82.67,82.99,3005.0
2024-03-15,82.5,82.96,82.34,82.64,5847.0
2024-03-18,83.29,83.41,83.27,83.41,600.0
2024-03-19,83.29,83.66,83.19,83.66,1366.0
2024-03-20,83.8,83.98,83.58,83.9,2013.0
2024-03-21,84.49,84.8,84.49,84.59,3609.0
2024-03-22,84.99,85.01,84.68,84.96,3111.0
2024-03-25,84.5,84.66,84.49,84.5,2344.0
2024-03-26,84.63,84.69,84.4,84.42,6439.0
2024-03-27,84.68,84.96,84.5,84.96,4801.0
2024-03-28,85.1,85.1,84.8,84.87,1484.0
2024-04-01,84.89,84.89,84.7,84.72,1335.0
2024-04-02,84.39,84.39,83.94,84.24,7097.0
2024-04-03,84.27,84.27,84.0,84.21,6000.0
2024-04-04,84.42,84.57,83.32,83.39,7780.0
2024-04-05,84.17,84.44,83.95,84.42,1652.0
2024-04-08,84.32,84.55,84.29,84.32,3713.0
2024-04-09,84.28,84.39,83.8,84.05,1795.0
2024-04-10,83.8,84.25,83.8,84.03,1921.0
2024-04-11,84.25,85.03,84.17,84.86,1098.0
2024-04-12,84.92,85.07,84.02,84.22,3420.0
2024-04-15,84.56,84.56,83.28,83.33,501.0
2024-04-16,83.58,83.58,83.15,83.27,2494.0
2024-04-17,83.24,83.24,82.53,82.53,7917.0
2024-04-18,82.87,82.87,82.33,82.35,3820.0
2024-04-19,82.2,82.2,81.34,81.54,25558.0
2024-04-22,81.46,82.25,81.43,82.01,2171.0
2024-04-23,82.03,82.72,82.02,82.55,4190.0
2024-04-24,82.84,83.1,82.64,82.85,7032.0
2024-04-25,82.2,82.27,81.78,82.24,7793.0
2024-04-26,83.17,83.31,82.69,83.21,3576.0
2024-04-29,83.17,83.51,83.16,83.35,3285.0
2024-04-30,83.78,83.78,82.81,83.0,4580.0
2024-05-01,82.47,83.28,82.47,83.27,3999.0
2024-05-02,83.02,83.02,82.21,82.52,3308.0
2024-05-03,83.79,83.81,83.31,83.73,17307.0
2024-05-06,84.22,84.23,83.64,84.23,2095.0
2024-05-07,84.5,85.11,84.5,84.95,2751.0
2024-05-08,84.93,84.97,84.82,84.82,1161.0
2024-05-09,85.08,85.09,84.93,84.97,2825.0
2024-05-10,85.33,85.33,84.99,85.02,2406.0
2024-05-13,85.25,85.26,85.06,85.11,3918.0
2024-05-14,85.06,85.29,84.92,85.29,2586.0
2024-05-15,85.88,86.11,85.88,86.11,4000.0
2024-05-16,86.39,86.55,86.18,86.21,23686.0
2024-05-17,86.59,86.59,85.95,86.14,5046.0
2024-05-21,86.68,86.72,86.54,86.7,2228.0
2024-05-22,86.93,86.93,86.57,86.6,957.0
2024-05-23,86.86,87.02,86.25,86.37,1560.0
2024-05-24,86.71,86.71,86.37,86.51,8792.0
2024-05-27,86.1,87.0,85.9,87.0,5185.0
2024-05-28,86.58,86.63,86.15,86.29,1665.0
2024-05-29,86.13,86.39,86.13,86.2,2975.0
2024-05-30,86.15,86.15,85.5,85.5,39432.0
2024-05-31,85.5,85.62,84.65,85.56,27307.0
2024-06-03,86.0,86.0,85.27,85.86,13636.0
2024-06-04,86.17,86.37,85.92,86.23,18771.0
2024-06-05,86.5,87.36,86.45,87.36,9320.0
2024-06-06,87.5,87.5,87.11,87.15,7251.0
2024-06-07,87.66,87.9,87.04,87.78,1335.0
2024-06-10,87.8,88.02,87.8,88.02,8236.0
2024-06-11,87.65,88.13,87.56,88.1,20048.0
2024-06-12,88.86,89.13,88.71,88.86,17833.0
2024-06-13,89.11,89.14,88.78,89.14,18463.0
2024-06-14,89.26,89.26,88.8,88.92,50545.0
2024-06-17,89.1,89.89,89.1,89.59,7442.0
2024-06-18,89.58,89.85,89.58,89.81,17225.0
2024-06-19,89.81,89.99,89.81,89.81,2302.0
2024-06-20,89.93,89.94,89.21,89.31,39793.0
2024-06-21,89.76,89.76,89.15,89.27,4901.0
2024-06-24,89.42,89.42,88.9,88.9,2422.0
2024-06-25,88.9,89.09,88.9,89.09,421.0
2024-06-26,89.27,89.63,89.27,89.63,9539.0
2024-06-27,89.45,89.61,89.45,89.54,1860.0
2024-06-28,90.03,90.29,89.22,89.22,1056.0
2024-07-02,89.55,89.94,89.55,89.94,1504.0
2024-07-03,90.02,90.05,89.83,89.89,4733.0
2024-07-04,90.16,90.19,89.98,89.98,305.0
2024-07-05,90.4,90.66,90.21,90.66,268.0
2024-07-08,90.94,90.98,90.71,90.74,230.0
2024-07-09,91.23,91.23,90.79,90.79,1168.0
2024-07-10,91.01,91.55,91.0,91.55,741.0
2024-07-11,91.83,91.83,90.99,90.99,12531.0
2024-07-12,91.24,91.93,91.24,91.56,2976.0
2024-07-15,92.0,92.4,91.87,91.87,4464.0
2024-07-16,92.27,92.53,92.27,92.52,826.0
2024-07-17,91.63,91.63,91.36,91.36,183.0
2024-07-18,91.59,91.59,90.45,90.75,1727.0
2024-07-19,91.24,91.3,90.21,90.24,2990.0
2024-07-22,91.41,91.45,90.93,91.4,2455.0
2024-07-23,91.35,91.81,91.35,91.44,13300.0
2024-07-24,90.89,90.9,89.48,89.52,6963.0
2024-07-25,89.73,90.09,89.29,89.29,919.0
2024-07-26,89.77,90.44,89.77,90.06,3132.0
2024-07-29,90.83,90.83,90.37,90.43,668.0
2024-07-30,90.54,90.54,89.49,90.03,1667.0
2024-07-31,90.7,91.31,90.7,91.02,23095.0
2024-08-01,91.63,91.63,89.8,90.12,4442.0
2024-08-02,89.04,89.04,87.7,88.42,19821.0
2024-08-06,87.26,88.23,85.8,86.14,7628.0
2024-08-07,86.75,87.36,85.45,85.45,4690.0
2024-08-08,86.25,87.28,86.25,87.28,3635.0
2024-08-09,87.95,87.99,87.0,87.61,11491.0
2024-08-12,88.15,88.15,87.56,87.61,1501.0
2024-08-13,88.61,89.0,88.61,88.98,4193.0
2024-08-14,88.7,89.47,88.7,89.47,943.0
2024-08-15,90.12,90.91,90.12,90.83,801.0
2024-08-16,90.94,90.94,90.79,90.79,1006.0
2024-08-19,91.08,91.25,90.81,91.25,628.0
2024-08-20,91.51,91.51,90.97,91.12,1102.0
2024-08-21,91.01,91.33,91.01,91.32,4520.0
2024-08-22,91.63,91.63,90.5,90.5,1953.0
2024-08-23,91.24,91.24,90.47,90.94,793.0
2024-08-26,90.82,91.03,89.95,90.5,7026.0
2024-08-27,89.91,90.54,89.91,90.39,220.0
2024-08-28,90.0,90.13,89.68,90.13,2023.0
2024-08-29,90.7,90.72,90.07,90.11,2059.0
2024-08-30,90.88,90.9,90.45,90.9,464.0
2024-09-03,90.54,90.54,89.4,89.6,1973.0
2024-09-04,89.44,89.47,89.0,89.16,3963.0
2024-09-05,89.36,89.36,88.68,88.77,3969.0
2024-09-06,89.0,89.0,87.69,87.69,6321.0
2024-09-09,88.69,88.69,88.17,88.65,1103.0
2024-09-10,88.65,89.34,88.4,89.34,7309.0
2024-09-11,88.17,90.15,88.17,90.04,1476.0
2024-09-12,90.45,90.92,90.36,90.83,406.0
2024-09-13,91.32,91.48,91.27,91.48,609.0
2024-09-16,91.27,91.58,91.27,91.57,855.0
2024-09-17,92.28,92.31,91.36,91.6,2105.0
2024-09-18,91.6,91.93,91.48,91.61,400.0
2024-09-19,92.46,92.94,92.46,92.72,4585.0
2024-09-20,92.91,92.91,92.47,92.6,2636.0
2024-09-23,92.95,92.99,92.32,92.45,17565.0
2024-09-24,92.8,92.8,92.15,92.27,2315.0
2024-09-25,92.33,92.44,92.3,92.3,138.0
2024-09-26,92.71,92.95,92.42,92.63,4211.0
2024-09-27,93.01,93.01,92.75,92.84,200.0
2024-09-30,97.71,97.75,92.5,93.17,2148.0
2024-10-01,92.46,92.52,91.88,92.19,3253.0
2024-10-02,92.54,93.51,91.7,92.26,6181.0
2024-10-03,92.67,92.67,92.1,92.43,555.0
2024-10-04,93.74,93.74,92.87,93.47,814.0
2024-10-07,93.55,93.55,93.01,93.01,1504.0
2024-10-08,93.79,94.08,93.62,94.08,410.0
2024-10-09,94.47,95.19,94.47,95.19,558.0
2024-10-10,95.48,95.48,95.15,95.22,885.0
2024-10-11,95.53,96.04,95.53,95.99,2015.0
2024-10-15,96.73,97.03,96.12,96.12,269.0
2024-10-16,96.4,96.4,96.05,96.33,5498.0
2024-10-17,96.76,96.98,96.65,96.65,341.0
2024-10-18,97.21,97.21,96.89,97.1,2982.0
2024-10-21,97.2,97.28,96.84,97.0,451.0
2024-10-22,96.23,97.03,96.23,97.03,4219.0
2024-10-23,96.76,96.76,95.77,96.14,1179.0
2024-10-24,96.53,96.54,96.23,96.54,407.0
2024-10-25,97.07,97.44,96.74,96.74,821.0
2024-10-28,97.21,97.39,97.05,97.05,964.0
2024-10-29,97.26,97.53,97.2,97.42,900.0
2024-10-30,99.96,100.0,97.02,97.02,1479.0
2024-10-31,96.62,96.62,95.5,95.5,3848.0
2024-11-01,96.04,96.37,95.91,95.91,840.0
2024-11-04,95.71,95.71,95.14,95.26,1176.0
2024-11-05,95.3,95.96,95.3,95.96,3067.0
2024-11-06,99.22,99.3,98.4,99.19,42166.0
2024-11-07,99.19,99.49,99.19,99.49,527.0
2024-11-08,100.2,100.6,100.05,100.31,1797.0
2024-11-11,100.41,100.78,100.41,100.58,974.0
2024-11-12,100.58,100.58,100.4,100.4,240.0
2024-11-13,100.83,101.1,100.72,100.9,1714.0
2024-11-14,101.04,101.09,100.65,100.65,4203.0
2024-11-15,100.34,100.34,99.34,99.7,24605.0
2024-11-18,99.45,99.88,99.34,99.43,3494.0
2024-11-19,99.1,99.63,98.8,99.49,2077.0
2024-11-20,100.12,100.12,99.19,99.77,985.0
2024-11-21,99.33,100.42,99.25,100.33,2652.0
2024-11-22,100.61,100.84,100.33,100.84,2156.0
2024-11-25,101.02,101.38,100.91,101.04,5126.0
2024-11-26,101.99,102.19,101.99,102.19,3098.0
2024-11-27,102.35,102.41,101.55,101.6,1677.0
2024-11-28,101.03,101.9,101.02,101.73,1173.0
2024-11-29,102.15,102.15,101.91,101.91,2091.0
2024-12-02,102.72,102.72,102.53,102.53,975.0
2024-12-03,102.6,102.8,102.57,102.78,2856.0
2024-12-04,103.4,103.51,103.08,103.51,1982.0
2024-12-05,103.03,103.29,103.02,103.06,7695.0
2024-12-06,104.01,104.27,103.39,104.14,476.0
2024-12-09,104.09,104.09,103.42,103.55,889.0
2024-12-10,103.78,103.78,103.09,103.12,8230.0
2024-12-11,103.73,104.01,103.73,103.9,402.0
2024-12-12,103.74,103.91,103.74,103.81,1393.0
2024-12-13,104.28,104.28,103.58,103.87,2029.0
2024-12-16,104.57,104.57,104.23,104.31,273.0
2024-12-17,104.43,104.57,104.34,104.4,567.0
2024-12-18,104.1,104.82,102.38,102.38,10621.0
2024-12-19,102.83,102.83,101.79,101.79,13145.0
2024-12-20,101.63,103.25,101.5,102.74,1803.0
2024-12-23,102.76,103.41,102.53,103.41,510.0
2024-12-24,103.82,104.55,103.82,104.42,1100.0
2024-12-27,104.35,104.47,103.18,103.65,6208.0
2024-12-30,102.74,102.74,102.0,102.39,3083.0
2024-12-31,103.04,103.04,101.7,101.85,8586.0
2025-01-02,103.04,103.04,101.5,101.78,1434.0
2025-01-03,102.75,103.53,102.56,103.43,7285.0
2025-01-06,103.09,104.09,103.09,103.16,1846.0
2025-01-07,103.05,103.05,102.08,102.22,4817.0
2025-01-08,102.41,102.58,101.89,102.5,2728.0
2025-01-09,102.47,102.7,101.59,102.39,492.0
2025-01-10,102.27,102.27,101.02,101.37,8822.0
2025-01-13,100.0,101.36,100.0,101.22,1911.0
2025-01-14,101.73,101.73,100.81,101.04,1284.0
2025-01-15,102.37,102.9,102.37,102.81,1158.0
2025-01-16,103.35,103.35,103.01,103.22,1161.0
2025-01-17,105.0,105.0,104.13,104.74,2167.0
2025-01-20,104.32,104.39,103.8,104.22,2229.0
2025-01-21,104.7,104.78,104.22,104.68,7927.0
2025-01-22,105.18,105.76,105.18,105.66,1768.0
2025-01-23,105.27,106.0,105.27,106.0,1017.0
2025-01-24,106.16,106.16,105.5,105.7,2216.0
2025-01-27,103.77,104.27,103.77,104.1,31681.0
2025-01-28,104.15,105.51,104.15,105.51,2072.0
2025-01-29,105.27,105.66,104.85,104.96,4126.0
2025-01-30,104.92,106.31,104.92,106.05,4350.0
2025-01-31,107.21,107.27,105.65,106.0,4880.0
2025-02-03,104.6,105.86,104.6,105.5,72649.0
2025-02-04,104.44,104.47,104.08,104.3,7545.0
2025-02-05,104.0,104.91,103.97,104.75,5054.0
2025-02-06,105.59,105.59,104.72,105.09,295.0
2025-02-07,105.0,105.23,104.0,104.16,3055.0
2025-02-10,104.93,105.09,104.88,104.96,1594.0
2025-02-11,104.86,104.96,104.76,104.83,6072.0
2025-02-12,104.46,104.56,104.18,104.48,33230.0
2025-02-13,104.7,105.0,104.61,104.82,633.0
2025-02-14,105.01,105.01,104.74,104.8,606.0
2025-02-18,104.86,105.25,104.79,105.25,2049.0
2025-02-19,105.21,105.65,105.15,105.59,1382.0
2025-02-20,105.18,105.18,104.36,104.73,3914.0
2025-02-21,104.66,104.66,103.29,103.3,6275.0
2025-02-24,103.0,103.27,102.89,103.08,819.0
2025-02-25,103.21,103.21,102.52,102.76,3884.0
2025-02-26,103.08,103.87,102.75,103.09,12920.0
2025-02-27,104.34,104.38,102.21,102.33,2089.0
2025-02-28,102.48,104.05,102.09,104.01,4985.0
2025-03-03,104.3,104.3,102.27,102.63,12480.0
2025-03-04,101.58,102.29,100.3,100.9,10880.0
2025-03-05,100.0,101.2,99.88,101.2,5667.0
2025-03-06,100.21,100.21,98.66,99.0,21052.0
2025-03-07,99.45,100.0,98.5,100.0,4693.0
2025-03-10,98.69,98.81,97.1,97.67,10119.0
2025-03-11,97.72,97.83,96.71,96.97,7527.0
2025-03-12,97.52,98.0,96.45,97.06,9565.0
2025-03-13,97.47,97.47,95.88,96.03,7865.0
2025-03-14,97.1,97.69,96.63,97.69,2750.0
2025-03-17,97.5,98.21,97.49,97.9,2153.0
2025-03-18,97.23,97.23,96.7,96.85,9823.0
2025-03-19,97.57,98.54,97.29,98.11,6309.0
2025-03-20,98.24,98.79,97.72,97.85,2327.0
2025-03-21,97.84,98.24,97.2,98.24,1223.0
2025-03-24,98.84,99.81,98.84,99.73,15241.0
2025-03-25,99.59,99.93,99.53,99.68,1901.0
2025-03-26,99.5,99.5,98.32,98.52,1605.0
2025-03-27,98.11,98.88,98.11,98.38,2911.0
2025-03-28,98.0,98.0,96.28,96.5,18608.0
2025-03-31,95.91,97.58,95.25,97.58,8433.0
2025-04-01,97.3,97.53,96.71,97.36,8423.0
2025-04-02,97.17,98.28,97.05,98.12,2205.0
2025-04-03,95.5,97.9,91.7,91.71,58643.0
2025-04-04,90.38,90.78,87.03,87.3,21697.0
2025-04-07,84.92,89.0,83.35,86.95,68639.0
2025-04-08,93.96,94.0,84.84,85.62,27056.0
2025-04-09,85.52,93.04,84.94,93.03,16814.0
2025-04-10,90.7,90.7,87.69,88.66,14053.0
2025-04-11,88.0,90.25,87.83,90.25,6944.0
2025-04-14,91.29,94.1,90.13,90.55,15066.0
2025-04-15,90.79,91.39,90.79,91.08,4036.0
2025-04-16,90.18,90.19,87.45,88.2,3791.0
2025-04-17,88.62,89.01,88.36,88.36,3825.0
2025-04-21,87.4,87.58,85.43,86.18,3930.0
2025-04-22,86.83,88.34,86.83,88.27,5466.0
2025-04-23,88.57,91.56,88.57,90.28,8260.0
2025-04-24,91.13,91.86,91.13,91.82,4711.0
2025-04-25,92.26,92.49,91.66,92.48,4106.0
2025-04-28,92.45,92.56,92.0,92.53,3687.0
2025-04-29,92.52,93.21,92.5,93.09,4030.0
2025-04-30,92.0,92.84,91.0,92.84,6808.0
2025-05-01,93.59,94.56,93.59,93.81,5092.0
2025-05-02,94.79,95.13,94.16,95.04,3340.0
2025-05-05,94.6,94.98,94.44,94.44,4250.0
2025-05-06,93.73,94.12,93.02,93.5,2679.0
2025-05-07,93.95,94.59,93.59,94.16,3059.0
2025-05-08,95.44,96.4,94.98,95.62,3131.0
2025-05-09,96.18,96.18,95.41,95.55,1323.0
2025-05-12,97.07,99.02,97.07,98.89,9307.0
2025-05-13,99.45,99.95,99.45,99.48,5238.0
2025-05-14,99.57,99.94,99.57,99.85,16858.0
2025-05-15,100.42,101.51,99.68,100.05,8523.0
2025-05-16,100.05,100.99,100.02,100.95,3173.0
2025-05-20,100.75,100.75,100.06,100.29,5929.0
2025-05-21,99.46,99.6,98.0,98.34,1384.0
2025-05-22,98.5,98.86,98.34,98.43,930.0
2025-05-23,96.95,97.05,96.6,96.7,4905.0
2025-05-26,96.58,98.1,96.58,97.97,1722.0
2025-05-27,97.9,99.15,97.89,99.15,3735.0
2025-05-28,99.21,99.21,98.86,98.86,414.0
2025-05-29,99.0,99.14,98.5,98.98,2281.0
2025-05-30,99.08,99.08,97.84,98.51,1431.0
2025-06-02,98.36,98.81,97.72,98.76,6497.0
2025-06-03,99.18,99.6,99.18,99.6,2236.0
2025-06-04,99.86,99.86,99.27,99.27,4653.0
2025-06-05,99.58,99.71,98.69,98.69,9221.0
2025-06-06,100.12,100.12,99.82,99.98,5008.0
2025-06-09,100.29,100.29,99.77,99.98,1910.0
2025-06-10,100.34,100.35,99.9,100.35,4070.0
2025-06-11,100.82,100.86,99.92,100.01,3715.0
2025-06-12,99.77,99.99,99.5,99.82,4528.0
2025-06-13,99.52,99.52,98.56,98.62,3946.0
2025-06-16,99.06,99.59,99.06,99.54,3342.0
2025-06-17,99.39,99.57,99.28,99.3,632.0
2025-06-18,99.78,100.0,99.57,99.66,3110.0
2025-06-19,99.45,99.78,99.11,99.11,3607.0
2025-06-20,100.6,101.7,99.44,99.79,14885.0
2025-06-23,100.31,100.57,99.62,100.57,2425.0
2025-06-24,101.0,101.76,101.0,101.76,560.0
2025-06-25,101.73,101.86,101.59,101.62,9610.0
2025-06-26,101.68,101.86,101.68,101.86,1230.0
2025-06-27,102.48,103.08,102.39,102.93,5618.0
2025-06-30,102.95,103.03,102.63,102.91,1694.0
2025-07-02,103.11,103.11,102.4,102.9,4180.0
2025-07-03,103.54,103.9,102.96,103.16,63092.0
2025-07-04,103.51,103.51,103.13,103.15,823.0
2025-07-07,103.46,104.05,103.27,103.52,7760.0
2025-07-08,103.7,103.77,103.53,103.62,8231.0
2025-07-09,104.29,104.3,104.1,104.29,8958.0
2025-07-10,104.08,104.56,104.08,104.34,2300.0
2025-07-11,104.34,104.38,104.05,104.16,986.0
2025-07-14,104.41,104.56,104.14,104.45,1483.0
2025-07-15,105.0,105.0,104.31,104.31,6268.0
2025-07-16,104.86,104.9,104.06,104.31,1557.0
2025-07-17,105.0,105.49,105.0,105.38,6339.0
2025-07-18,105.03,105.71,105.03,105.23,5913.0
2025-07-21,105.57,105.7,105.05,105.05,3223.0
2025-07-22,105.0,105.0,104.37,104.51,2602.0
2025-07-23,105.05,105.14,105.0,105.14,3093.0
2025-07-24,105.91,105.91,105.57,105.62,2519.0
2025-07-25,106.0,106.7,106.0,106.6,6626.0
2025-07-28,106.75,106.82,106.61,106.82,1978.0
2025-07-29,106.97,107.12,106.82,106.82,4640.0
2025-07-30,107.42,107.42,106.76,107.06,2318.0
2025-07-31,107.83,108.51,106.89,106.89,4362.0
2025-08-01,105.65,105.65,104.5,104.83,9061.0
2025-08-05,106.77,106.79,105.75,105.75,5768.0
2025-08-06,105.96,106.22,105.82,106.21,1654.0
2025-08-07,106.94,106.99,105.81,106.05,9208.0
2025-08-08,106.77,107.09,106.77,106.97,5116.0
2025-08-11,107.45,107.5,106.92,106.92,515.0
2025-08-12,107.16,108.07,107.13,108.07,789.0
2025-08-13,107.98,108.29,107.98,108.29,5000.0
2025-08-14,108.41,108.77,108.41,108.77,405.0
2025-08-15,108.95,109.0,108.35,108.46,17481.0
2025-08-18,108.49,108.58,108.25,108.39,4384.0
2025-08-19,108.36,108.6,107.96,108.01,4847.0
2025-08-20,107.85,108.0,107.15,107.98,4011.0
2025-08-21,107.9,108.1,107.6,107.77,10830.0
2025-08-22,108.42,109.04,108.42,108.83,9036.0
2025-08-25,108.77,108.9,108.34,108.73,4993.0
2025-08-26,108.75,108.84,108.44,108.84,2930.0
2025-08-27,109.24,109.24,108.61,108.87,2336.0
2025-08-28,108.5,108.97,108.5,108.97,7030.0
2025-08-29,108.58,109.14,107.9,107.94,4933.0
2025-09-02,107.5,107.65,106.83,107.65,9212.0
2025-09-03,107.97,108.35,107.88,108.28,1703.0
2025-09-04,108.34,109.45,108.34,109.45,934.0
2025-09-05,110.19,110.19,108.7,109.33,8323.0
2025-09-08,109.54,109.64,109.3,109.32,7883.0
2025-09-09,109.62,110.0,109.62,110.0,672.0
2025-09-10,110.85,110.89,110.29,110.52,2884.0
2025-09-11,110.8,111.24,110.56,111.24,6771.0
2025-09-12,111.14,111.42,111.08,111.26,1960.0
2025-09-15,111.77,111.77,111.04,111.17,3025.0
2025-09-16,110.92,111.0,110.76,110.96,1402.0
2025-09-17,110.68,110.97,110.27,110.94,2467.0
2025-09-18,111.35,111.96,111.34,111.84,5532.0
2025-09-19,111.86,112.62,111.69,112.19,1756.0
2025-09-22,112.3,113.03,111.77,113.02,873.0
2025-09-23,112.68,112.89,112.37,112.49,999.0
2025-09-24,112.68,112.84,112.55,112.58,736.0
2025-09-25,112.12,112.43,111.98,112.43,2939.0
2025-09-26,112.95,112.95,112.67,112.95,1315.0
2025-09-29,113.07,113.73,112.95,113.12,1546.0
2025-09-30,112.8,113.51,112.78,113.5,4913.0
2025-10-01,113.32,114.23,113.25,114.16,4849.0
2025-10-02,114.78,114.81,114.28,114.44,5875.0
2025-10-03,114.84,114.84,114.36,114.36,3812.0
2025-10-06,115.2,115.2,114.58,114.82,1987.0
2025-10-07,115.22,115.28,114.17,114.34,4309.0
2025-10-08,114.77,115.14,114.77,115.05,1802.0
2025-10-09,114.88,115.3,114.83,115.3,10572.0
2025-10-10,115.55,115.55,112.02,112.02,9032.0
2025-10-14,113.53,114.46,112.67,113.89,5048.0
2025-10-15,115.09,115.2,114.33,114.33,11072.0
2025-10-16,115.07,115.12,113.32,113.71,4759.0
2025-10-17,113.5,114.1,113.3,114.01,6470.0
2025-10-20,114.5,115.54,114.49,115.44,7983.0
2025-10-21,115.4,115.5,115.3,115.38,1909.0
2025-10-22,113.95,114.45,113.9,114.34,8438.0
2025-10-23,114.83,115.28,114.14,115.04,2724.0
2025-10-24,116.49,116.52,116.17,116.17,4048.0
2025-10-27,116.75,117.5,116.74,117.5,4895.0
2025-10-28,117.2,117.63,117.19,117.39,2831.0
2025-10-29,117.73,117.73,116.82,117.35,1103.0
2025-10-30,117.94,117.94,116.58,116.58,2027.0
2025-10-31,118.18,118.18,116.88,117.37,1163.0
2025-11-03,117.0,117.76,117.0,117.57,6002.0
2025-11-04,116.3,117.18,116.3,116.54,10838.0
2025-11-05,117.18,117.67,116.93,117.21,5686.0
2025-11-06,116.58,116.89,115.71,116.01,3322.0
2025-11-07,115.23,115.23,114.1,115.12,1587.0
2025-11-10,116.69,117.09,116.04,116.99,1955.0
2025-11-11,116.92,117.2,116.45,117.13,3923.0
2025-11-12,117.36,117.36,116.88,117.12,763.0
2025-11-13,116.99,116.99,115.17,115.17,2331.0
2025-11-14,114.36,115.7,114.36,115.18,8806.0
2025-11-17,114.64,115.55,113.88,114.27,11950.0
2025-11-18,113.8,113.8,112.52,113.07,8668.0
2025-11-19,113.63,114.18,113.26,113.95,18149.0
2025-11-20,115.99,116.18,112.4,112.4,3230.0
2025-11-21,113.16,114.14,112.3,113.36,5544.0
2025-11-24,114.65,115.4,114.65,115.4,3410.0
2025-11-25,115.58,116.5,115.22,116.49,5695.0
2025-11-26,117.12,117.12,116.62,116.78,36539.0