Date,Open,High,Low,Close,Volume
2018-01-05,56.045,56.55,55.215,56.26,1017385.0
2018-01-08,56.155,56.235,54.37,54.405,783904.0
2018-01-09,54.405,54.43,53.07,53.47,883668.0
2018-01-10,53.47,53.705,52.725,53.02,777974.0
2018-01-11,52.695,54.365,52.685,54.225,892113.0
2018-01-12,54.12,54.485,53.86,54.235,592867.0
2018-01-15,54.17,54.235,53.705,54.12,246944.0
2018-01-16,54.51,54.51,53.555,53.68,598952.0
2018-01-17,53.575,53.955,53.265,53.385,418905.0
2018-01-18,53.655,54.16,53.615,53.785,500922.0
2018-01-19,53.525,54.045,53.525,53.86,757540.0
2018-01-22,53.72,54.02,53.435,53.735,527343.0
2018-01-23,53.745,54.565,53.605,54.28,921703.0
2018-01-24,54.24,54.585,53.525,53.8,827333.0
2018-01-25,53.825,53.965,53.23,53.265,614185.0
2018-01-26,53.29,54.225,52.98,54.185,470774.0
2018-01-29,54.035,54.215,53.71,53.89,259199.0
2018-01-30,53.89,53.915,53.135,53.2,524584.0
2018-01-31,53.2,53.2,52.305,52.37,590024.0
2018-02-01,52.035,52.31,51.125,51.475,730493.0
2018-02-02,51.27,51.27,50.255,50.57,800331.0
2018-02-05,50.025,50.735,49.13,49.18,862751.0
2018-02-06,47.3,48.265,45.345,47.745,1789493.0
2018-02-07,47.21,48.575,47.195,47.765,983429.0
2018-02-08,47.38,47.6,46.08,46.255,1195554.0
2018-02-09,46.395,46.625,45.36,45.615,1760153.0
2018-02-12,46.06,47.045,45.775,46.715,801808.0
2018-02-13,46.715,46.875,45.64,45.85,729096.0
2018-02-14,45.68,45.98,45.165,45.36,751455.0
2018-02-15,45.54,45.82,44.98,45.315,781835.0
2018-02-16,45.515,45.705,45.125,45.445,699073.0
2018-02-20,45.735,46.525,45.37,46.32,883688.0
2018-02-21,46.795,49.625,46.51,48.64,1315748.0
2018-02-22,49.03,49.595,48.74,49.235,691073.0
2018-02-23,49.65,52.175,49.62,51.92,1296765.0
2018-02-26,52.37,52.41,50.775,51.675,768928.0
2018-02-27,51.44,52.89,51.305,51.305,771269.0
2018-02-28,51.435,52.49,51.31,51.31,696867.0
2018-03-01,51.59,52.475,51.075,51.645,975052.0
2018-03-02,51.685,52.09,51.09,51.875,629048.0
2018-03-05,52.085,55.26,52.075,54.745,1429655.0
2018-03-06,54.89,55.215,53.72,53.99,1000069.0
2018-03-07,53.72,54.575,53.055,53.58,874365.0
2018-03-08,53.665,53.875,53.01,53.1,724088.0
2018-03-09,53.315,56.095,52.97,54.355,2019288.0
2018-03-12,54.485,54.515,52.825,52.97,1030662.0
2018-03-13,53.175,53.72,52.825,53.38,1090717.0
2018-03-14,53.695,53.71,53.075,53.165,533613.0
2018-03-15,53.445,53.68,52.995,53.135,790772.0
2018-03-16,53.185,53.555,52.785,52.84,2524195.0
2018-03-19,52.465,52.77,51.635,51.805,1119785.0
2018-03-20,52.02,52.05,50.945,50.945,756229.0
2018-03-21,50.87,51.76,50.7,50.995,714451.0
2018-03-22,50.475,50.71,49.73,49.775,642249.0
2018-03-23,49.78,50.31,49.18,49.235,756116.0
2018-03-26,49.505,49.845,49.12,49.35,840380.0
2018-03-27,49.51,50.225,49.095,49.535,848380.0
2018-03-28,49.44,49.495,48.44,48.53,1156880.0
2018-03-29,48.645,50.215,48.48,49.88,848655.0
2018-04-02,49.89,49.92,48.29,48.455,595929.0
2018-04-03,48.455,48.52,47.495,48.03,879421.0
2018-04-04,47.405,47.425,46.325,47.27,1197124.0
2018-04-05,47.515,48.635,47.27,48.195,525104.0
2018-04-06,47.915,48.095,46.835,46.995,477713.0
2018-04-09,47.48,48.405,46.95,48.15,572429.0
2018-04-10,48.925,48.925,48.22,48.275,619635.0
2018-04-11,47.815,48.43,47.605,47.81,494316.0
2018-04-12,47.905,48.83,47.645,48.465,593274.0
2018-04-13,48.9,48.955,48.045,48.2,397272.0
2018-04-16,48.25,48.455,47.81,48.225,283294.0
2018-04-17,48.415,48.71,48.085,48.39,443587.0
2018-04-18,48.375,50.095,48.365,49.89,640663.0
2018-04-19,49.715,50.045,48.915,49.365,458596.0
2018-04-20,49.715,49.725,48.63,48.85,390762.0
2018-04-23,48.89,49.11,48.34,48.425,544719.0
2018-04-24,48.67,48.8,47.57,47.88,620934.0
2018-04-25,47.915,49.055,47.84,48.775,472662.0
2018-04-26,48.875,49.505,48.545,49.17,717260.0
2018-04-27,49.03,49.48,48.455,48.685,408649.0
2018-04-30,48.725,49.055,47.875,47.88,478861.0
2018-05-01,47.735,48.38,47.4,48.265,542851.0
2018-05-02,48.225,48.915,48.22,48.54,373873.0
2018-05-03,48.62,48.81,47.97,48.445,356758.0
2018-05-04,48.445,49.26,48.145,49.02,1131585.0
2018-05-07,49.03,49.4,48.425,49.145,421518.0
2018-05-08,49.285,50.89,49.15,50.52,797259.0
2018-05-09,51.29,52.215,51.095,51.095,905331.0
2018-05-10,51.435,51.7,50.79,51.435,474035.0
2018-05-11,51.545,51.87,50.915,51.21,485138.0
2018-05-14,51.635,53.05,51.16,53.0,3887674.0
2018-05-15,53.15,54.535,53.02,54.475,951743.0
2018-05-16,54.295,54.525,53.495,54.215,691891.0
2018-05-17,54.315,54.475,53.51,54.075,833109.0
2018-05-18,53.855,54.45,53.51,54.32,537920.0
2018-05-22,54.335,54.625,53.56,53.59,532234.0
2018-05-23,53.5,54.115,53.11,53.975,578388.0
2018-05-24,53.995,54.29,53.77,54.02,460486.0
2018-05-25,53.96,54.15,53.655,53.855,583823.0
2018-05-28,53.855,54.11,53.725,53.755,213558.0
2018-05-29,53.165,54.05,52.91,53.42,558607.0
2018-05-30,53.69,53.975,53.38,53.88,526977.0
2018-05-31,53.79,54.0,53.64,53.75,623520.0
2018-06-01,53.86,54.395,53.75,53.895,578160.0
2018-06-04,53.97,53.985,53.205,53.41,58900.0
2018-06-05,53.995,54.5,53.61,53.82,589668.0
2018-06-06,53.5,56.67,53.47,56.67,1124658.0
2018-06-07,55.765,56.215,55.015,55.855,1059742.0
2018-06-08,55.72,56.33,55.485,55.78,673171.0
2018-06-11,55.81,57.245,55.765,56.14,981706.0
2018-06-12,56.19,56.6,55.805,56.195,699585.0
2018-06-13,56.125,57.31,56.015,56.965,963046.0
2018-06-14,57.17,57.96,56.885,57.6,1156460.0
2018-06-15,57.67,57.925,57.17,57.835,2847481.0
2018-06-18,57.35,58.22,57.35,57.78,990188.0
2018-06-19,56.74,57.51,55.835,57.51,1047644.0
2018-06-20,57.51,57.73,56.59,57.035,921869.0
2018-06-21,56.985,57.735,56.965,57.45,1011701.0
2018-06-22,57.95,58.935,57.835,58.345,897938.0
2018-06-25,58.99,59.17,58.525,58.77,1438752.0
2018-06-26,58.99,60.155,58.91,59.505,1373520.0
2018-06-27,59.75,59.875,58.64,58.735,1211494.0
2018-06-28,58.67,59.29,58.145,58.325,996792.0
2018-06-29,58.405,59.265,58.325,58.92,850852.0
2018-07-03,59.025,59.305,58.31,58.45,709560.0
2018-07-04,58.405,58.94,58.035,58.54,475744.0
2018-07-05,58.455,58.645,57.795,57.915,627255.0
2018-07-06,57.725,58.39,57.395,58.31,748265.0
2018-07-09,58.31,58.695,57.88,57.96,542268.0
2018-07-10,57.955,58.835,57.705,58.71,819599.0
2018-07-11,58.235,58.25,56.785,57.07,894624.0
2018-07-12,57.195,57.87,56.66,57.5,651682.0
2018-07-13,57.435,57.775,57.07,57.525,398786.0
2018-07-16,57.425,57.755,56.955,57.095,466812.0
2018-07-17,56.89,57.55,56.885,57.305,571127.0
2018-07-18,58.21,58.25,56.695,56.695,573209.0
2018-07-19,56.675,57.12,56.2,56.875,603722.0
2018-07-20,56.495,57.13,56.11,56.7,565113.0
2018-07-23,56.71,57.12,56.155,56.29,442108.0
2018-07-24,56.365,57.375,56.365,56.835,548184.0
2018-07-25,56.925,57.08,56.38,56.9,460571.0
2018-07-26,56.8,58.3,56.545,57.915,679616.0
2018-07-27,57.89,58.59,57.425,57.895,507221.0
2018-07-30,57.97,58.25,57.04,57.165,527527.0
2018-07-31,57.33,58.29,57.305,58.2,631166.0
2018-08-01,57.865,58.49,57.59,58.49,802969.0
2018-08-02,59.585,62.245,59.065,61.225,1948480.0
2018-08-03,61.165,61.925,60.425,61.925,1244100.0
2018-08-07,61.395,62.395,60.745,60.945,1025948.0
2018-08-08,61.02,61.35,60.67,61.045,637762.0
2018-08-09,61.265,62.705,61.085,62.705,1276926.0
2018-08-10,62.23,62.7,61.61,61.62,646683.0
2018-08-13,61.62,61.75,60.3,60.59,669920.0
2018-08-14,60.605,60.955,60.245,60.695,557156.0
2018-08-15,60.09,60.135,58.875,59.55,1140599.0
2018-08-16,59.89,60.45,59.56,59.685,557630.0
2018-08-17,59.725,60.49,59.255,60.23,651950.0
2018-08-20,60.345,60.625,59.545,59.65,548878.0
2018-08-21,59.65,60.015,58.99,59.04,633680.0
2018-08-22,59.2,59.57,58.835,58.9,517892.0
2018-08-23,58.92,59.395,58.515,59.345,565496.0
2018-08-24,59.255,59.725,59.1,59.27,377090.0
2018-08-27,59.79,60.845,59.79,59.98,1214651.0
2018-08-28,60.425,60.425,59.725,60.08,487793.0
2018-08-29,60.145,61.86,60.08,61.2,711788.0
2018-08-30,61.125,61.53,60.67,60.97,437096.0
2018-08-31,60.745,61.175,60.095,60.415,731061.0
2018-09-04,60.27,60.72,59.815,60.065,830124.0
2018-09-05,59.905,60.235,59.015,59.535,694398.0
2018-09-06,59.42,60.57,59.035,59.265,517778.0
2018-09-07,59.025,59.71,58.325,59.57,976016.0
2018-09-10,59.71,60.375,59.535,60.015,1095237.0
2018-09-11,59.41,60.88,59.41,60.44,687876.0
2018-09-12,60.49,60.705,59.8,60.26,778948.0
2018-09-13,60.44,60.86,60.055,60.435,596012.0
2018-09-14,60.36,60.49,59.665,60.135,560352.0
2018-09-17,60.82,62.445,60.81,62.1,935953.0
2018-09-18,62.165,62.61,62.155,62.42,908170.0
2018-09-19,62.575,62.75,62.215,62.345,908909.0
2018-09-20,62.485,62.61,61.19,61.49,1071869.0
2018-09-21,61.225,61.47,60.485,60.765,1891283.0
2018-09-24,60.82,60.985,60.575,60.68,498210.0
2018-09-25,60.81,61.95,60.715,61.605,737459.0
2018-09-26,61.57,62.28,61.52,61.66,707368.0
2018-09-27,61.71,62.015,61.105,61.85,895365.0
2018-09-28,61.685,62.035,61.395,61.77,864020.0
2018-10-01,61.9,62.275,61.29,61.975,836750.0
2018-10-02,61.96,62.38,61.58,61.965,743873.0
2018-10-03,61.795,62.255,61.345,61.745,636211.0
2018-10-04,61.635,62.115,61.455,62.11,776452.0
2018-10-05,61.945,62.365,61.66,62.175,704971.0
2018-10-09,62.38,62.765,61.615,61.735,1223940.0
2018-10-10,61.295,61.76,59.3,59.335,1436327.0
2018-10-11,58.81,59.485,58.305,58.33,1650653.0
2018-10-12,59.22,59.22,58.065,58.375,1454189.0
2018-10-15,58.15,58.425,57.76,58.0,1037900.0
2018-10-16,58.075,59.865,57.605,59.82,1087259.0
2018-10-17,60.12,60.155,59.375,60.02,965846.0
2018-10-18,59.99,59.99,58.545,59.095,1003833.0
2018-10-19,59.51,61.485,59.51,60.64,1225986.0
2018-10-22,60.46,60.925,59.1,59.265,1164510.0
2018-10-23,58.735,58.735,56.635,57.265,1114795.0
2018-10-24,57.265,57.75,54.67,54.83,1675453.0
2018-10-25,55.15,56.525,55.045,55.55,997877.0
2018-10-26,55.415,56.9,54.97,56.035,1126530.0
2018-10-29,56.66,56.76,55.025,55.41,738412.0
2018-10-30,55.435,56.35,54.975,56.3,889597.0
2018-10-31,56.65,58.165,56.64,57.72,1377187.0
2018-11-01,58.29,59.84,57.875,59.805,1660564.0
2018-11-02,60.145,60.64,59.63,59.93,1633999.0
2018-11-05,59.795,60.45,58.2,59.195,1574172.0
2018-11-06,60.5,62.365,60.33,61.87,1999729.0
2018-11-07,62.325,62.765,61.56,62.3,1696424.0
2018-11-08,62.425,62.59,61.09,61.72,1093566.0
2018-11-09,61.17,61.96,60.925,61.355,967550.0
2018-11-12,61.51,61.51,59.84,60.425,740466.0
2018-11-13,60.375,61.165,59.575,59.855,769038.0
2018-11-14,59.795,59.795,57.075,57.835,1570831.0
2018-11-15,57.51,58.87,57.05,58.35,1088903.0
2018-11-16,58.035,58.855,57.72,58.545,611680.0
2018-11-19,58.59,58.73,56.94,57.055,887386.0
2018-11-20,56.485,56.52,55.085,56.005,1170698.0
2018-11-21,56.84,56.975,56.085,56.085,959176.0
2018-11-22,56.65,56.95,55.88,56.565,403512.0
2018-11-23,56.485,56.69,55.235,56.145,545509.0
2018-11-26,55.92,56.675,55.655,56.6,842122.0
2018-11-27,56.18,56.495,55.53,55.755,663747.0
2018-11-28,55.845,56.155,55.135,56.035,1358875.0
2018-11-29,56.095,57.14,55.98,56.45,1121519.0
2018-11-30,56.585,56.955,55.965,56.685,892145.0
2018-12-03,57.345,57.725,55.99,57.17,1167112.0
2018-12-04,57.0,57.405,56.035,56.195,1337813.0
2018-12-05,56.46,58.405,56.425,57.985,536924.0
2018-12-06,56.99,57.315,55.725,57.195,1812499.0
2018-12-07,57.38,58.14,54.555,54.92,1611378.0
2018-12-10,54.88,55.16,53.42,54.24,1132586.0
2018-12-11,55.095,55.7,52.98,52.99,1553449.0
2018-12-12,53.77,54.05,52.54,52.59,2001254.0
2018-12-13,53.255,53.51,51.97,51.995,1095351.0
2018-12-14,51.63,52.61,51.605,52.07,1292124.0
2018-12-17,52.085,52.5,50.365,50.705,1289479.0
2018-12-18,50.96,51.89,50.78,50.95,1553143.0
2018-12-19,51.16,52.5,50.58,50.77,1565313.0
2018-12-20,50.895,51.68,49.735,50.305,2083495.0
2018-12-21,50.59,51.385,50.065,50.495,3828919.0
2018-12-24,50.065,51.0,49.67,49.67,806806.0
2018-12-27,51.255,53.42,51.03,53.33,1663630.0
2018-12-28,53.49,53.89,52.335,52.63,1455097.0
2018-12-31,52.78,53.655,52.78,53.465,1084376.0
2019-01-02,52.645,53.23,52.085,52.345,1186370.0
2019-01-03,51.905,51.955,50.46,50.655,1269794.0
2019-01-04,51.72,52.71,51.47,52.635,1198389.0
2019-01-07,52.835,53.295,52.145,52.935,1059154.0
2019-01-08,54.19,54.805,53.805,54.455,1367794.0
2019-01-09,54.82,54.865,53.855,54.405,1181185.0
2019-01-10,54.265,55.27,53.64,55.265,1556905.0
2019-01-11,54.955,55.43,54.555,55.165,805171.0
2019-01-14,54.62,55.445,54.43,54.965,688675.0
2019-01-15,55.365,55.43,54.455,54.955,790885.0
2019-01-16,54.82,55.165,54.115,54.845,1008728.0
2019-01-17,54.68,56.47,54.655,56.44,953816.0
2019-01-18,56.73,57.175,55.98,56.775,1523293.0
2019-01-21,56.7,57.775,56.675,57.775,474794.0
2019-01-22,57.28,57.325,56.04,56.64,1279216.0
2019-01-23,56.85,56.94,55.98,56.355,1011588.0
2019-01-24,56.365,57.18,56.255,56.74,1302095.0
2019-01-25,57.075,57.355,56.54,57.005,936557.0
2019-01-28,56.625,57.35,55.905,56.99,925641.0
2019-01-29,57.115,57.43,56.705,57.09,907369.0
2019-01-30,57.15,57.575,56.78,57.03,904068.0
2019-01-31,56.965,57.48,56.355,56.755,1082356.0
2019-02-01,56.925,57.29,56.555,56.95,792730.0
2019-02-04,57.105,57.35,56.84,56.905,664585.0
2019-02-05,57.13,57.29,56.305,56.93,1123497.0
2019-02-06,56.68,57.69,56.68,57.065,951859.0
2019-02-07,56.855,58.355,55.565,57.955,1544362.0
2019-02-08,57.69,58.255,56.84,58.23,975524.0
2019-02-11,58.275,58.475,57.555,57.805,760893.0
2019-02-12,58.25,59.84,58.215,59.48,1224234.0
2019-02-13,59.925,60.025,59.23,59.76,897532.0
2019-02-14,59.65,60.385,59.5,59.615,891589.0
2019-02-15,59.74,59.9,58.93,59.0,849712.0
2019-02-19,58.95,58.95,58.03,58.775,1006856.0
2019-02-20,58.775,60.3,58.715,59.8,1449031.0
2019-02-21,59.86,60.075,59.34,59.7,1220836.0
2019-02-22,59.95,60.39,59.265,59.455,950564.0
2019-02-25,59.84,60.5,59.81,60.34,679054.0
2019-02-26,60.635,61.29,60.2,60.385,938203.0
2019-02-27,60.365,61.39,60.16,60.915,851379.0
2019-02-28,60.46,60.925,59.455,59.725,809600.0
2019-03-01,60.34,60.685,59.8,60.615,773762.0
2019-03-04,60.675,61.26,60.31,61.225,1032934.0
2019-03-05,61.235,61.4,60.365,60.49,797748.0
2019-03-06,60.49,61.025,60.225,60.6,742900.0
2019-03-07,60.51,60.56,58.68,58.98,1427947.0
2019-03-08,58.705,59.29,58.33,59.03,996438.0
2019-03-11,59.04,59.835,59.04,59.64,804039.0
2019-03-12,60.035,60.315,59.575,59.89,739382.0
2019-03-13,60.115,60.54,59.59,59.765,664206.0
2019-03-14,59.75,60.215,59.365,59.66,565080.0
2019-03-15,60.425,60.66,59.25,59.475,3068795.0
2019-03-18,59.675,59.885,59.29,59.825,620178.0
2019-03-19,59.96,59.96,59.43,59.575,734125.0
2019-03-20,59.615,59.825,58.84,59.25,862941.0
2019-03-21,58.975,59.66,58.765,59.23,829179.0
2019-03-22,59.105,59.14,56.445,56.47,1980425.0
2019-03-25,56.54,57.165,56.14,56.47,1494834.0
2019-03-26,57.2,57.315,56.605,56.98,1322734.0
2019-03-27,56.925,58.09,56.775,57.925,1181059.0
2019-03-28,58.015,59.1,58.015,58.82,940725.0
2019-03-29,59.08,59.4,58.5,59.13,830396.0
2019-04-01,59.545,59.775,59.055,59.645,720760.0
2019-04-02,59.81,59.97,59.515,59.785,470929.0
2019-04-03,59.955,60.97,59.785,60.44,694730.0
2019-04-04,60.43,61.155,60.355,61.02,610982.0
2019-04-05,61.08,61.515,60.565,60.845,732435.0
2019-04-08,60.7,60.725,60.115,60.43,541326.0
2019-04-09,60.255,60.27,59.205,59.585,726978.0
2019-04-10,59.845,60.08,59.25,59.275,709093.0
2019-04-11,59.315,59.4,58.42,58.545,1059664.0
2019-04-12,58.895,59.09,57.67,58.31,1201910.0
2019-04-15,58.235,59.75,58.09,59.485,814442.0
2019-04-16,59.525,60.005,59.485,59.72,669190.0
2019-04-17,59.785,60.39,59.585,60.35,759266.0
2019-04-18,60.03,60.735,59.985,60.71,600089.0
2019-04-22,60.54,60.82,59.92,60.28,569334.0
2019-04-23,60.08,61.0,59.83,60.91,811642.0
2019-04-24,60.66,60.775,59.65,59.935,1021130.0
2019-04-25,59.935,60.49,59.805,60.105,587240.0
2019-04-26,60.18,60.82,59.805,60.8,492233.0
2019-04-29,60.7,60.825,60.38,60.59,588745.0
2019-04-30,60.575,61.07,60.245,60.96,523912.0
2019-05-01,60.995,61.305,60.115,60.54,761899.0
2019-05-02,60.6,61.455,59.265,59.6,957529.0
2019-05-03,59.785,61.035,59.695,60.885,687865.0
2019-05-06,59.225,60.69,59.215,60.105,731795.0
2019-05-07,59.15,60.065,57.815,58.03,2009288.0
2019-05-08,57.88,58.56,57.705,58.385,1139228.0
2019-05-09,57.915,57.915,56.915,57.095,1694451.0
2019-05-10,56.21,59.57,55.845,58.66,2071943.0
2019-05-13,57.85,57.905,56.405,56.63,1310652.0
2019-05-14,57.11,57.15,56.07,56.32,1025192.0
2019-05-15,56.13,57.22,56.085,56.85,635661.0
2019-05-16,57.175,57.235,56.365,56.53,999308.0
2019-05-17,56.48,56.625,55.775,55.79,1020567.0
2019-05-21,55.035,55.165,54.29,55.035,1048022.0
2019-05-22,54.785,55.205,54.51,54.535,835944.0
2019-05-23,53.755,53.915,53.08,53.525,1750939.0
2019-05-24,53.92,54.315,53.57,54.28,774654.0
2019-05-27,54.535,54.535,53.995,54.51,323104.0
2019-05-28,54.51,54.595,53.62,54.215,875133.0
2019-05-29,53.89,55.39,53.78,55.07,1876720.0
2019-05-30,55.105,55.76,54.98,55.465,904640.0
2019-05-31,54.75,56.0,54.695,55.305,1149073.0
2019-06-03,55.505,56.64,55.295,56.395,1148055.0
2019-06-04,56.505,57.73,56.47,57.73,1252115.0
2019-06-05,57.905,58.2,57.3,57.925,1141728.0
2019-06-06,57.89,58.36,57.565,58.1,835385.0
2019-06-07,58.085,58.24,57.445,57.595,877705.0
2019-06-10,57.64,58.165,57.175,57.765,972800.0
2019-06-11,58.16,59.13,57.89,58.475,944486.0
2019-06-12,58.425,59.71,58.265,59.275,741868.0
2019-06-13,59.51,60.155,59.08,59.4,828229.0
2019-06-14,59.105,60.4,58.45,59.92,716722.0
2019-06-17,59.97,60.5,59.805,60.23,833671.0
2019-06-18,60.405,61.03,59.82,60.81,846670.0
2019-06-19,60.74,60.87,60.325,60.415,786489.0
2019-06-20,60.64,60.845,60.265,60.615,783992.0
2019-06-21,60.55,61.095,60.425,60.675,2434735.0
2019-06-24,60.81,61.245,60.56,60.71,644019.0
2019-06-25,60.635,61.13,59.725,59.775,758295.0
2019-06-26,59.82,60.25,59.18,59.4,998996.0
2019-06-27,59.385,59.875,59.155,59.34,603867.0
2019-06-28,59.545,60.04,58.685,59.13,799775.0
2019-07-02,59.63,59.68,58.925,59.46,1209465.0
2019-07-03,59.475,59.6,58.275,59.205,692015.0
2019-07-04,59.205,59.435,58.9,59.19,239948.0
2019-07-05,58.925,59.145,58.355,59.03,476559.0
2019-07-08,58.845,59.08,57.95,57.955,630656.0
2019-07-09,57.635,57.68,56.69,57.005,1012970.0
2019-07-10,57.01,57.56,55.84,55.93,960455.0
2019-07-11,55.93,56.025,54.925,55.12,1105333.0
2019-07-12,55.24,55.435,54.63,54.92,1609124.0
2019-07-15,55.045,55.375,54.675,55.355,575047.0
2019-07-16,55.4,56.8,55.155,56.26,889372.0
2019-07-17,56.235,56.38,55.77,56.235,637199.0
2019-07-18,56.11,56.355,55.83,56.185,484387.0
2019-07-19,56.38,57.105,56.36,56.785,655686.0
2019-07-22,56.725,57.06,56.615,56.885,514528.0
2019-07-23,57.085,57.955,57.06,57.795,748927.0
2019-07-24,57.61,57.855,57.275,57.57,559023.0
2019-07-25,57.41,57.41,56.005,56.295,955960.0
2019-07-26,56.385,56.595,55.755,56.505,609567.0
2019-07-29,56.65,56.765,56.055,56.175,453175.0
2019-07-30,55.07,60.985,55.035,60.15,2923021.0
2019-07-31,60.05,61.36,59.83,61.08,1218888.0
2019-08-01,60.86,61.485,59.34,60.075,931930.0
2019-08-02,59.93,60.31,58.81,59.71,1029173.0
2019-08-06,59.265,59.525,56.84,57.79,1596964.0
2019-08-07,57.55,58.125,57.14,58.05,827213.0
2019-08-08,58.135,58.92,58.075,58.835,618399.0
2019-08-09,58.76,59.055,58.22,58.725,702701.0
2019-08-12,58.54,58.79,56.225,56.335,916209.0
2019-08-13,56.22,56.405,55.095,56.085,1488124.0
2019-08-14,55.435,55.92,54.92,54.95,1007730.0
2019-08-15,55.405,55.405,54.63,54.9,893832.0
2019-08-16,56.005,56.005,54.985,55.805,619257.0
2019-08-19,56.075,56.555,55.44,56.48,597237.0
2019-08-20,56.31,56.53,55.3,55.4,761384.0
2019-08-21,55.71,56.015,55.315,55.425,587794.0
2019-08-22,55.485,56.25,55.45,55.71,563076.0
2019-08-23,55.475,55.685,53.67,53.92,852153.0
2019-08-26,54.225,54.73,54.175,54.555,666195.0
2019-08-27,54.65,55.265,54.495,54.74,751947.0
2019-08-28,54.64,55.35,54.26,55.315,431204.0
2019-08-29,55.785,56.655,55.71,55.945,776098.0
2019-08-30,56.335,56.68,56.055,56.595,548714.0
2019-09-03,56.505,56.655,55.29,55.44,781101.0
2019-09-04,55.785,56.515,55.405,55.77,556182.0
2019-09-05,56.275,57.595,56.175,57.415,728160.0
2019-09-06,57.39,57.51,56.975,57.5,434947.0
2019-09-09,57.5,57.525,56.63,56.765,566163.0
2019-09-10,56.95,58.065,56.665,58.065,549806.0
2019-09-11,57.925,58.14,57.275,57.685,663915.0
2019-09-12,57.6,57.705,56.705,56.975,982520.0
2019-09-13,57.3,58.455,57.165,57.955,792106.0
2019-09-16,57.82,58.65,57.57,57.94,599216.0
2019-09-17,57.99,58.2,57.105,57.83,692356.0
2019-09-18,57.73,58.59,57.475,58.03,739153.0
2019-09-19,58.03,58.54,57.755,58.31,728339.0
2019-09-20,58.22,58.68,57.68,57.795,1554737.0
2019-09-23,57.635,57.745,56.025,56.47,1172447.0
2019-09-24,56.47,56.595,55.54,55.55,1173504.0
2019-09-25,55.57,55.855,54.96,55.33,732669.0
2019-09-26,55.295,55.59,54.535,54.775,1136849.0
2019-09-27,54.96,55.72,54.91,55.625,753833.0
2019-09-30,55.785,56.39,55.32,56.1,610017.0
2019-10-01,56.415,57.4,56.11,56.345,1110733.0
2019-10-02,56.005,56.585,55.2,55.725,860707.0
2019-10-03,55.605,55.725,54.715,55.055,729018.0
2019-10-04,55.03,55.295,54.595,54.81,542968.0
2019-10-07,54.81,55.58,54.64,55.005,565071.0
2019-10-08,54.825,55.25,54.375,54.825,1036295.0
2019-10-09,55.175,55.975,54.92,55.89,621765.0
2019-10-10,55.98,56.56,55.725,56.2,807619.0
2019-10-11,56.62,57.265,56.56,57.12,624718.0
2019-10-15,56.11,57.11,55.855,55.87,677627.0
2019-10-16,55.795,56.245,55.36,55.455,737643.0
2019-10-17,55.495,55.98,54.7,54.85,723310.0
2019-10-18,55.445,55.445,54.485,54.63,555724.0
2019-10-21,54.87,55.225,54.385,54.425,752712.0
2019-10-22,54.445,54.85,53.71,54.11,1102478.0
2019-10-23,54.18,54.5,53.78,53.805,1032587.0
2019-10-24,54.16,54.895,53.395,53.61,1361112.0
2019-10-25,53.62,54.96,53.43,54.815,835879.0
2019-10-28,54.925,55.01,54.22,54.245,691154.0
2019-10-29,54.18,55.37,53.925,55.19,902411.0
2019-10-30,55.115,55.115,54.29,54.62,704539.0
2019-10-31,54.315,54.315,53.455,53.56,833970.0
2019-11-01,53.875,54.29,53.795,53.975,595190.0
2019-11-04,54.315,55.18,54.3,55.105,711228.0
2019-11-05,53.6,56.73,53.6,55.745,1269982.0
2019-11-06,55.685,55.89,54.475,54.955,800789.0
2019-11-07,55.18,55.47,54.84,55.225,1020157.0
2019-11-08,55.13,55.325,54.9,55.165,588901.0
2019-11-11,54.955,54.985,54.47,54.495,458786.0
2019-11-12,54.475,55.07,54.385,55.04,604875.0
2019-11-13,54.825,55.805,54.57,55.71,783195.0
2019-11-14,55.32,56.075,55.225,55.53,653074.0
2019-11-15,55.515,55.965,55.455,55.53,416030.0
2019-11-18,55.31,55.48,53.745,53.745,762591.0
2019-11-19,53.865,53.99,53.175,53.755,813488.0
2019-11-20,53.585,53.965,52.81,52.845,721978.0
2019-11-21,52.835,53.125,52.12,52.545,959310.0
2019-11-22,52.615,52.785,52.25,52.64,603570.0
2019-11-25,53.015,53.65,53.015,53.625,918962.0
2019-11-26,53.635,54.025,52.775,52.905,796677.0
2019-11-27,53.05,53.245,52.77,53.22,480229.0
2019-11-28,53.005,53.37,52.895,53.225,233477.0
2019-11-29,53.185,53.82,53.17,53.295,455537.0
2019-12-02,53.515,53.535,52.43,52.555,705108.0
2019-12-03,52.36,52.465,51.85,52.25,787390.0
2019-12-04,52.8,52.88,52.2,52.345,770337.0
2019-12-05,52.375,52.615,51.815,51.825,720197.0
2019-12-06,52.2,53.185,52.19,52.69,724676.0
2019-12-09,52.665,52.98,52.395,52.75,585148.0
2019-12-10,52.745,52.83,52.065,52.165,612349.0
2019-12-11,51.985,52.31,51.715,51.895,815737.0
2019-12-12,51.85,52.895,51.69,52.46,1184394.0
2019-12-13,52.54,53.475,52.41,53.39,2366171.0
2019-12-16,53.55,54.63,53.515,54.195,745402.0
2019-12-17,54.195,54.475,53.88,54.255,659537.0
2019-12-18,54.135,54.4,53.645,54.145,817656.0
2019-12-19,54.245,54.89,53.745,53.905,758181.0
2019-12-20,53.85,54.815,53.85,54.58,1543017.0
2019-12-23,54.605,54.765,54.155,54.325,518097.0
2019-12-24,54.365,54.67,54.255,54.5,259869.0
2019-12-27,54.775,54.775,53.43,53.49,662716.0
2019-12-30,53.51,53.67,52.9,52.97,457234.0
2019-12-31,52.865,53.32,52.54,53.225,407446.0
2020-01-02,53.515,53.85,52.575,52.615,539894.0
2020-01-03,52.44,52.705,52.06,52.085,707191.0
2020-01-06,52.035,52.565,51.555,52.48,914843.0
2020-01-07,52.65,53.27,52.575,53.18,700969.0
2020-01-08,53.18,53.43,52.83,53.26,862313.0
2020-01-09,53.51,53.69,52.79,53.26,720718.0
2020-01-10,53.15,53.155,52.325,52.77,674815.0
2020-01-13,52.925,53.695,52.615,53.695,655153.0
2020-01-14,53.635,54.22,53.515,54.1,914173.0
2020-01-15,53.935,54.245,53.335,53.63,792970.0
2020-01-16,53.72,53.72,52.5,52.55,1082376.0
2020-01-17,52.77,52.865,52.18,52.41,755374.0
2020-01-20,52.31,52.735,52.23,52.695,321722.0
2020-01-21,52.515,52.565,51.84,52.225,806839.0
2020-01-22,52.23,52.23,51.59,51.675,885532.0
2020-01-23,51.555,51.575,50.63,50.965,81664.0
2020-01-24,50.915,50.94,49.665,49.8,1243392.0
2020-01-27,49.1,49.225,48.32,48.32,1288961.0
2020-01-28,48.575,49.52,48.525,49.435,948986.0
2020-01-29,49.655,49.86,48.92,48.96,1218104.0
2020-01-30,48.755,49.16,48.45,48.6,1191541.0
2020-01-31,48.48,48.575,47.995,48.36,1381069.0
2020-02-03,48.48,48.885,48.31,48.645,641913.0
2020-02-04,49.065,49.195,48.55,48.78,1082708.0
2020-02-05,49.27,50.545,49.225,50.445,1008128.0
2020-02-06,50.715,50.82,50.175,50.4,831939.0
2020-02-07,50.135,50.205,49.27,49.285,744952.0
2020-02-10,49.26,49.51,48.91,48.97,586163.0
2020-02-11,49.125,49.655,48.97,49.305,715432.0
2020-02-12,49.56,49.76,49.075,49.32,864732.0
2020-02-13,49.14,49.32,48.5,48.515,722699.0
2020-02-14,48.49,48.73,46.7,46.795,1520268.0
2020-02-18,46.745,47.49,46.52,46.735,1131327.0
2020-02-19,46.735,48.43,46.725,47.59,1501482.0
2020-02-20,48.035,49.14,47.77,49.14,1139902.0
2020-02-21,49.045,49.235,48.095,48.15,1049967.0
2020-02-24,47.41,47.9,46.745,47.795,1110799.0
2020-02-25,48.03,48.37,46.015,46.195,1401726.0
2020-02-26,46.43,47.44,46.04,46.13,1526568.0
2020-02-27,45.925,46.66,44.615,46.12,1127966.0
2020-02-28,44.58,46.47,44.435,46.445,2456457.0
2020-03-02,47.17,47.945,46.035,46.78,1923277.0
2020-03-03,47.06,47.445,46.29,46.555,1867548.0
2020-03-04,47.085,47.165,46.35,46.935,934004.0
2020-03-05,46.28,46.78,45.87,46.445,1382485.0
2020-03-06,45.52,46.11,44.15,44.245,1229925.0
2020-03-09,42.285,43.335,40.4,40.45,2105592.0
2020-03-10,41.59,41.925,39.495,39.765,2529693.0
2020-03-11,39.295,39.375,37.38,37.685,2265500.0
2020-03-12,34.38,35.615,32.92,33.295,3295653.0
2020-03-13,34.615,37.13,32.56,37.12,2646641.0
2020-03-16,33.87,34.64,32.465,32.925,1902505.0
2020-03-17,33.2,34.52,31.465,32.215,2046756.0
2020-03-18,31.515,33.005,29.795,31.075,2092930.0
2020-03-19,30.9,34.34,30.075,34.075,1411281.0
2020-03-20,34.14,35.81,33.345,34.365,3087355.0
2020-03-23,34.16,34.485,31.84,32.12,2043086.0
2020-03-24,33.995,35.795,32.98,35.795,1925452.0
2020-03-25,35.955,38.5,35.18,37.355,1839906.0
2020-03-26,37.625,39.955,37.525,39.32,1674977.0
2020-03-27,38.305,38.435,36.125,37.215,1525269.0
2020-03-30,37.31,39.75,37.015,39.74,1130613.0
2020-03-31,39.75,41.775,39.575,41.62,1922882.0
2020-04-01,40.14,41.005,38.745,38.895,1248999.0
2020-04-02,39.11,40.96,39.03,40.245,1280831.0
2020-04-03,40.175,40.615,39.265,39.575,816240.0
2020-04-06,41.34,42.24,41.1,42.025,944442.0
2020-04-07,43.255,43.895,42.0,42.285,1323294.0
2020-04-08,42.975,43.6,41.95,43.455,1052404.0
2020-04-09,43.71,44.865,43.515,44.515,1052256.0
2020-04-13,43.91,44.605,42.83,42.875,650617.0
2020-04-14,43.15,44.195,42.33,42.57,911272.0
2020-04-15,41.68,42.785,41.29,42.235,842437.0
2020-04-16,42.275,42.43,41.16,41.705,773553.0
2020-04-17,42.97,44.05,42.4,43.47,822988.0
2020-04-20,42.785,44.7,42.285,43.765,943061.0
2020-04-21,42.485,42.89,41.16,41.17,1138877.0
2020-04-22,41.965,42.25,41.375,42.215,878142.0
2020-04-23,42.32,42.495,41.73,41.86,892235.0
2020-04-24,42.155,42.415,41.55,41.915,825695.0
2020-04-27,42.2,43.005,41.66,42.855,734417.0
2020-04-28,43.295,43.775,42.015,43.135,882964.0
2020-04-29,43.84,44.665,43.435,44.335,933455.0
2020-04-30,44.015,44.05,42.735,43.005,876388.0
2020-05-01,42.3,42.56,41.8,42.18,689256.0
2020-05-04,41.965,43.29,41.62,43.235,766176.0
2020-05-05,43.775,44.905,43.21,43.42,1082587.0
2020-05-06,44.0,44.32,43.36,43.72,654894.0
2020-05-07,43.745,43.84,41.575,41.68,1160952.0
2020-05-08,42.175,43.645,42.165,42.735,998790.0
2020-05-11,42.06,42.335,40.985,41.94,837130.0
2020-05-12,41.95,41.99,40.105,40.13,997620.0
2020-05-13,40.02,40.045,37.875,38.165,1471087.0
2020-05-14,37.46,38.39,36.305,38.325,1104574.0
2020-05-15,38.28,39.25,38.195,38.67,640776.0
2020-05-19,40.055,40.115,38.905,39.05,890160.0
2020-05-20,39.68,39.795,38.625,38.79,842571.0
2020-05-21,38.895,39.61,38.755,39.35,661164.0
2020-05-22,39.44,39.905,39.0,39.83,573291.0
2020-05-25,40.155,40.225,39.62,40.14,247943.0
2020-05-26,40.59,40.9,40.01,40.035,777314.0
2020-05-27,40.41,41.31,40.385,41.18,1032441.0
2020-05-28,41.445,41.445,40.4,41.05,752976.0
2020-05-29,40.78,41.03,40.225,40.66,1078014.0
2020-06-01,40.475,41.49,40.245,41.135,868413.0
2020-06-02,41.375,42.95,41.05,42.63,1286079.0
2020-06-03,43.08,43.93,42.995,43.92,953509.0
2020-06-04,43.68,43.74,42.665,42.855,880126.0
2020-06-05,43.86,44.61,43.74,44.45,1043317.0
2020-06-08,44.9,45.39,44.36,45.15,991320.0
2020-06-09,44.705,45.035,43.965,44.405,922365.0
2020-06-10,44.45,44.465,43.54,43.695,1026414.0
2020-06-11,42.65,42.78,41.61,41.915,1687699.0
2020-06-12,42.82,43.455,42.105,42.62,1139054.0
2020-06-15,41.775,42.78,41.645,42.45,1056118.0
2020-06-16,43.79,43.92,42.88,43.315,1497663.0
2020-06-17,43.47,43.66,42.945,43.065,809652.0
2020-06-18,42.9,43.065,42.24,42.64,672371.0
2020-06-19,42.945,43.235,41.845,42.06,2514111.0
2020-06-22,41.835,41.94,41.29,41.68,774208.0
2020-06-23,42.11,42.25,41.21,41.245,808411.0
2020-06-24,41.135,41.315,39.42,39.545,1262523.0
2020-06-25,39.42,39.775,39.03,39.74,846538.0
2020-06-26,39.66,39.87,38.755,39.015,2382039.0
2020-06-29,39.155,39.645,38.795,38.935,837685.0
2020-06-30,38.72,38.83,37.94,38.115,1227841.0
2020-07-02,38.93,39.205,38.27,38.535,778684.0
2020-07-03,38.665,39.32,38.655,39.005,1865141.0
2020-07-06,39.34,39.715,38.9,39.32,648409.0
2020-07-07,39.19,39.345,38.725,38.745,682602.0
2020-07-08,38.875,38.875,37.31,37.51,982589.0
2020-07-09,37.575,37.575,36.265,37.135,984906.0
2020-07-10,37.075,37.8,36.96,37.715,784839.0
2020-07-13,38.395,39.785,38.395,39.575,1170429.0
2020-07-14,39.4,39.635,38.99,39.24,1054227.0
2020-07-15,39.645,40.405,39.645,39.765,1057589.0
2020-07-16,39.55,39.915,39.215,39.575,648492.0
2020-07-17,39.66,40.035,39.38,39.38,848736.0
2020-07-20,39.32,39.655,38.41,38.43,791730.0
2020-07-21,38.665,39.145,38.615,38.7,565728.0
2020-07-22,38.685,39.035,38.48,38.795,455672.0
2020-07-23,38.875,39.585,38.64,38.875,737134.0
2020-07-24,38.84,38.895,38.185,38.445,664627.0
2020-07-27,38.34,39.04,38.185,38.965,614642.0
2020-07-28,38.825,39.015,38.115,38.675,713838.0
2020-07-29,38.76,39.205,38.385,39.085,519741.0
2020-07-30,38.58,39.18,38.16,39.17,773910.0
2020-07-31,38.86,38.86,37.695,38.115,1189887.0
2020-08-04,38.805,40.71,38.78,40.695,1674165.0
2020-08-05,41.015,41.595,40.675,41.48,1202272.0
2020-08-06,41.425,41.62,40.745,40.945,796008.0
2020-08-07,40.895,41.48,40.535,41.46,560693.0
2020-08-10,41.505,42.835,41.47,42.815,980354.0
2020-08-11,43.255,45.08,43.045,44.73,1561399.0
2020-08-12,45.08,45.7,44.6,44.64,1014271.0
2020-08-13,44.54,45.045,43.995,44.615,1167312.0
2020-08-14,44.345,45.175,44.25,44.505,595944.0
2020-08-17,44.745,45.315,44.31,44.94,565689.0
2020-08-18,45.095,45.995,44.985,45.55,941770.0
2020-08-19,45.5,45.655,44.8,44.885,519601.0
2020-08-20,44.65,44.65,43.855,44.085,672128.0
2020-08-21,43.945,44.105,42.975,43.015,709023.0
2020-08-24,43.445,45.54,43.385,45.115,689394.0
2020-08-25,44.685,44.86,43.585,43.76,699889.0
2020-08-26,43.875,44.065,43.4,43.77,593652.0
2020-08-27,43.9,43.9,42.85,42.94,718124.0
2020-08-28,42.98,43.115,42.04,42.6,721488.0
2020-08-31,42.6,42.675,41.95,42.215,636918.0
2020-09-01,42.03,42.85,41.7,42.85,774861.0
2020-09-02,42.965,43.805,42.945,43.705,950182.0
2020-09-03,43.785,43.98,42.265,42.815,774284.0
2020-09-04,43.01,43.605,42.815,43.0,770080.0
2020-09-08,42.895,43.08,42.205,42.675,691616.0
2020-09-09,43.0,43.96,42.815,43.705,500558.0
2020-09-10,43.74,44.285,43.48,43.995,490377.0
2020-09-11,44.085,45.82,44.04,45.76,1109474.0
2020-09-14,45.865,46.67,45.525,45.785,1108843.0
2020-09-15,45.98,46.25,45.47,45.995,491094.0
2020-09-16,46.11,46.785,45.865,46.215,823641.0
2020-09-17,45.885,47.22,45.745,46.975,1128125.0
2020-09-18,47.035,48.41,47.03,48.05,2342644.0
2020-09-21,46.905,46.925,45.82,46.565,1071460.0
2020-09-22,46.54,47.395,46.485,47.175,631341.0
2020-09-23,47.265,47.86,46.005,46.2,713879.0
2020-09-24,46.085,46.715,45.7,46.425,441212.0
2020-09-25,46.165,46.53,45.64,46.46,510383.0
2020-09-28,47.095,47.665,46.58,46.645,520944.0
2020-09-29,46.61,46.715,45.355,45.425,515333.0
2020-09-30,45.665,46.46,45.35,46.01,724825.0
2020-10-01,45.98,46.0,44.405,44.58,794497.0
2020-10-02,44.06,45.54,44.06,45.365,565401.0
2020-10-05,45.72,47.905,45.65,47.86,1070761.0
2020-10-06,48.245,48.36,46.81,46.995,803151.0
2020-10-07,47.72,47.72,46.925,47.235,570513.0
2020-10-08,47.435,47.57,46.8,47.42,477502.0
2020-10-09,47.465,47.805,47.02,47.41,529882.0
2020-10-13,46.935,47.27,46.325,46.37,664395.0
2020-10-14,46.335,46.98,46.275,46.345,524650.0
2020-10-15,45.825,46.95,45.575,46.82,459054.0
2020-10-16,46.97,47.48,46.685,46.685,526543.0
2020-10-19,46.8,47.39,46.465,46.495,604622.0
2020-10-20,46.82,47.4,46.51,46.865,659299.0
2020-10-21,46.785,48.47,46.45,48.31,836631.0
2020-10-22,48.31,48.84,48.055,48.425,610708.0
2020-10-23,48.59,48.81,47.72,48.09,585485.0
2020-10-26,47.85,48.025,47.13,47.35,590398.0
2020-10-27,47.1,47.605,46.81,46.88,601467.0
2020-10-28,46.265,47.64,46.055,47.13,1197998.0
2020-10-29,47.065,48.28,46.82,48.07,958557.0
2020-10-30,47.735,48.055,47.13,47.725,814548.0
2020-11-02,47.765,48.67,47.615,48.47,825731.0
2020-11-03,46.705,46.705,44.44,44.535,2397486.0
2020-11-04,44.635,45.2,43.955,44.58,983854.0
2020-11-05,45.12,46.53,44.65,46.415,1009612.0
2020-11-06,46.635,46.795,45.515,45.745,687112.0
2020-11-09,47.585,48.655,46.055,46.935,1222972.0
2020-11-10,46.88,48.545,46.635,48.495,1130046.0
2020-11-11,48.865,49.455,48.37,48.925,808353.0
2020-11-12,48.775,49.12,47.575,47.79,751659.0
2020-11-13,48.205,48.97,48.08,48.565,747444.0
2020-11-16,49.135,50.105,48.615,50.035,969479.0
2020-11-17,49.605,50.69,49.11,50.68,763869.0
2020-11-18,50.76,52.215,50.275,51.13,1067048.0
2020-11-19,50.67,51.83,50.45,51.58,1129113.0
2020-11-20,51.605,52.55,51.065,52.285,982099.0
2020-11-23,52.68,54.53,52.55,53.675,1453183.0
2020-11-24,54.46,56.055,53.915,55.075,1690973.0
2020-11-25,54.735,55.815,53.8,55.605,1260439.0
2020-11-26,55.475,55.975,55.05,55.78,279003.0
2020-11-27,55.535,56.925,55.535,56.665,1015979.0
2020-11-30,56.22,56.62,55.155,56.485,1202237.0
2020-12-01,56.785,57.15,55.995,56.405,1148642.0
2020-12-02,56.26,56.795,55.555,55.78,950064.0
2020-12-03,55.455,56.59,55.33,55.895,1591905.0
2020-12-04,56.055,57.26,56.045,57.005,1749093.0
2020-12-07,56.91,56.965,56.01,56.48,793997.0
2020-12-08,56.22,56.795,56.145,56.55,632939.0
2020-12-09,56.62,56.945,55.985,56.585,1163467.0
2020-12-10,56.31,56.345,54.785,55.19,971607.0
2020-12-11,54.85,55.34,54.6,55.255,484035.0
2020-12-14,55.59,55.985,54.885,54.98,687622.0
2020-12-15,55.27,55.555,54.365,55.015,870754.0
2020-12-16,55.49,55.535,53.445,54.265,972696.0
2020-12-17,54.505,54.585,53.66,54.335,618428.0
2020-12-18,54.405,54.84,53.64,53.88,2214904.0
2020-12-21,53.14,54.07,52.715,54.0,860815.0
2020-12-22,54.0,54.1,52.875,53.005,739050.0
2020-12-23,53.005,53.305,52.39,53.245,1006463.0
2020-12-24,53.145,53.57,52.9,53.445,371560.0
2020-12-29,53.165,54.195,52.94,53.235,484642.0
2020-12-30,53.395,54.175,53.36,53.45,332461.0
2020-12-31,53.35,54.965,52.995,54.37,780869.0
2021-01-04,54.86,56.51,54.7,56.105,947924.0
2021-01-05,56.105,56.84,55.95,56.42,724503.0
2021-01-06,56.865,58.6,56.865,58.2,1826359.0
2021-01-07,58.705,59.46,57.94,58.155,983842.0
2021-01-08,58.155,58.43,56.885,58.04,718736.0
2021-01-11,57.515,58.6,57.415,58.25,811839.0
2021-01-12,57.71,61.865,57.415,61.385,1402206.0
2021-01-13,61.705,62.335,60.01,60.06,1063736.0
2021-01-14,60.1,60.88,59.39,60.575,727620.0
2021-01-15,60.355,61.25,60.19,60.615,633526.0
2021-01-18,60.815,60.96,60.205,60.34,515423.0
2021-01-19,60.73,61.03,60.16,60.41,743669.0
2021-01-20,60.7,60.8,58.9,59.895,568334.0
2021-01-21,60.105,60.735,59.85,60.57,670706.0
2021-01-22,60.0,60.46,59.51,59.54,428151.0
2021-01-25,59.23,60.08,58.51,59.91,568030.0
2021-01-26,59.93,60.24,59.07,59.395,346643.0
2021-01-27,58.605,58.96,56.92,58.03,1064797.0
2021-01-28,58.395,59.23,57.47,58.81,759365.0
2021-01-29,58.25,58.65,55.755,55.915,1352557.0
2021-02-01,56.19,56.91,56.11,56.795,805511.0
2021-02-02,57.265,58.155,56.785,57.64,811196.0
2021-02-03,57.755,58.755,57.63,58.51,876301.0
2021-02-04,58.82,60.23,58.155,59.43,662320.0
2021-02-05,59.69,60.895,59.575,60.73,852305.0
2021-02-08,61.18,62.45,61.085,61.785,947774.0
2021-02-09,62.195,62.53,60.745,61.67,601122.0
2021-02-10,62.16,63.02,61.21,62.265,1072893.0
2021-02-11,62.38,62.69,61.395,61.935,664350.0
2021-02-12,62.14,63.63,61.74,63.125,790768.0
2021-02-16,63.57,64.28,63.215,63.745,977953.0
2021-02-17,63.58,63.66,62.655,62.95,827833.0
2021-02-18,63.925,65.015,62.425,62.575,1082053.0
2021-02-19,63.035,63.73,62.755,63.275,1159276.0
2021-02-22,63.18,63.435,62.71,63.24,1982845.0
2021-02-23,62.76,63.0,61.59,62.635,997960.0
2021-02-24,62.595,63.49,62.38,62.725,1017776.0
2021-02-25,62.93,63.07,62.15,62.325,915858.0
2021-02-26,62.325,62.415,60.365,60.985,849101.0
2021-03-01,61.945,62.82,61.795,62.505,791648.0
2021-03-02,62.6,63.34,62.16,62.38,779001.0
2021-03-03,62.595,62.825,61.485,61.685,803249.0
2021-03-04,61.545,61.89,59.245,59.825,1071576.0
2021-03-05,60.605,61.6,59.53,61.29,791422.0
2021-03-08,61.375,63.295,61.29,62.45,830497.0
2021-03-09,62.46,63.95,62.16,63.355,955331.0
2021-03-10,63.745,64.235,63.39,64.005,1109866.0
2021-03-11,64.095,65.195,64.06,65.07,526422.0
2021-03-12,65.025,65.335,64.145,64.74,554896.0
2021-03-15,64.73,65.31,64.695,65.095,560102.0
2021-03-16,65.245,65.255,64.085,64.1,551076.0
2021-03-17,64.06,64.575,63.525,64.04,583995.0
2021-03-18,64.065,66.0,63.88,64.015,669426.0
2021-03-19,64.005,64.145,62.62,63.365,2961540.0
2021-03-22,63.31,63.48,61.96,62.3,851125.0
2021-03-23,62.2,62.405,60.845,61.03,786279.0
2021-03-24,61.465,61.705,60.505,60.78,857505.0
2021-03-25,60.64,61.73,59.86,61.635,782123.0
2021-03-26,61.855,62.895,61.52,62.52,821824.0
2021-03-29,62.59,63.715,61.6,61.615,829310.0
2021-03-30,61.31,62.01,61.24,61.545,636107.0
2021-03-31,61.52,61.6,59.81,60.51,994036.0
2021-04-01,61.105,61.375,60.035,61.15,735716.0
2021-04-05,62.295,62.625,61.67,61.67,425892.0
2021-04-06,61.985,62.91,61.51,62.67,560123.0
2021-04-07,62.69,62.965,62.195,62.69,585409.0
2021-04-08,62.565,62.955,61.07,61.385,830696.0
2021-04-09,61.27,61.645,60.935,61.445,587609.0
2021-04-12,61.82,61.885,61.16,61.17,614222.0
2021-04-13,61.365,61.52,60.775,60.91,590886.0
2021-04-14,61.225,63.565,61.09,63.485,1342608.0
2021-04-15,63.68,63.805,62.67,63.0,606481.0
2021-04-16,63.43,63.5,62.41,62.61,479477.0
2021-04-19,62.115,62.44,60.22,60.42,1224096.0
2021-04-20,60.32,60.455,59.39,59.545,972573.0
2021-04-21,59.515,60.715,59.035,60.42,1180080.0
2021-04-22,60.47,60.595,59.855,60.05,1001566.0
2021-04-23,60.095,60.23,59.56,60.0,645046.0
2021-04-26,60.435,61.105,60.105,60.92,644146.0
2021-04-27,60.92,61.635,60.445,61.555,990024.0
2021-04-28,61.67,62.385,61.445,62.02,861398.0
2021-04-29,62.735,63.01,61.135,61.59,814494.0
2021-04-30,61.195,61.42,60.345,60.64,818299.0
2021-05-03,60.98,61.83,60.955,61.42,574068.0
2021-05-04,62.565,64.215,61.91,64.215,1678350.0
2021-05-05,64.35,65.45,63.53,64.805,1160712.0
2021-05-06,64.62,64.95,63.395,64.745,2165663.0
2021-05-07,64.95,67.365,64.465,66.62,1462684.0
2021-05-10,67.03,67.515,66.485,66.72,1114597.0
2021-05-11,65.55,67.005,65.305,66.46,1336017.0
2021-05-12,66.39,66.88,64.54,64.995,1448446.0
2021-05-13,64.85,65.11,63.95,64.44,973070.0
2021-05-14,64.68,65.88,64.395,65.55,571477.0
2021-05-17,65.325,65.97,64.7,65.915,639086.0
2021-05-18,66.04,67.03,65.765,65.8,834500.0
2021-05-19,65.01,65.1,63.735,64.845,992848.0
2021-05-20,64.845,64.885,63.84,64.54,781163.0
2021-05-21,64.985,65.935,64.655,64.675,1127352.0
2021-05-25,65.78,66.405,64.975,65.085,785870.0
2021-05-26,65.28,66.65,64.46,66.05,1036027.0
2021-05-27,66.14,66.645,65.78,66.45,885918.0
2021-05-28,66.585,67.41,66.185,67.15,920688.0
2021-05-31,67.195,67.38,66.155,66.46,401781.0
2021-06-01,67.03,69.16,66.89,68.505,1435518.0
2021-06-02,68.91,68.91,67.265,67.765,573974.0
2021-06-03,67.515,68.04,66.865,67.79,640979.0
2021-06-04,68.965,69.73,68.9,69.685,1139241.0
2021-06-07,70.51,71.205,69.535,69.635,752090.0
2021-06-08,69.715,70.275,69.205,69.875,549794.0
2021-06-09,69.89,70.745,68.945,70.49,528982.0
2021-06-10,70.74,71.11,69.605,69.83,602994.0
2021-06-11,70.18,70.82,70.17,70.525,386841.0
2021-06-14,70.42,70.705,68.83,69.185,808396.0
2021-06-15,69.07,69.47,67.81,68.765,1007916.0
2021-06-16,68.84,68.84,67.45,68.085,1414352.0
2021-06-17,67.835,67.955,65.22,65.38,1298330.0
2021-06-18,64.79,65.395,63.815,64.79,2455969.0
2021-06-21,65.22,66.665,65.11,65.87,1092368.0
2021-06-22,67.16,68.265,66.46,67.435,1500059.0
2021-06-23,67.535,68.005,67.025,67.49,1021582.0
2021-06-24,67.585,67.925,66.99,67.095,652911.0
2021-06-25,67.46,67.66,67.025,67.165,596554.0
2021-06-28,67.435,67.525,65.575,65.655,664534.0
2021-06-29,66.935,67.615,65.565,66.135,485389.0
2021-06-30,66.095,67.61,65.765,67.555,683035.0
2021-07-02,68.49,68.685,66.985,67.445,470999.0
2021-07-05,67.445,67.49,66.85,67.345,110850.0
2021-07-06,67.475,67.555,65.765,66.195,627778.0
2021-07-07,66.135,67.185,65.835,66.8,735157.0
2021-07-08,66.49,67.42,65.655,67.075,666001.0
2021-07-09,67.66,68.875,67.435,68.55,764439.0
2021-07-12,68.355,69.28,68.075,68.795,440557.0
2021-07-13,69.175,69.695,68.74,69.35,448454.0
2021-07-14,69.705,69.965,69.065,69.19,557715.0
2021-07-15,68.94,69.81,68.85,69.35,416948.0
2021-07-16,69.685,69.845,67.15,67.375,665063.0
2021-07-19,66.44,66.645,65.555,65.98,936897.0
2021-07-20,66.205,67.67,65.745,66.77,953874.0
2021-07-21,67.24,67.995,67.13,67.435,555404.0
2021-07-22,67.445,67.61,66.77,67.295,370375.0
2021-07-23,67.745,67.795,66.385,66.805,546860.0
2021-07-26,66.815,67.69,66.475,67.03,463830.0
2021-07-27,66.79,66.985,65.63,66.44,501436.0
2021-07-28,66.575,67.385,65.835,67.04,397425.0
2021-07-29,67.31,67.635,66.965,67.13,360895.0
2021-07-30,66.86,68.065,66.445,66.715,611801.0
2021-08-03,66.555,67.005,65.06,66.645,793289.0
2021-08-04,66.41,66.745,65.16,65.16,773105.0
2021-08-05,65.115,65.825,64.845,65.215,436019.0
2021-08-06,65.69,67.24,65.575,67.22,586503.0
2021-08-09,66.715,68.455,66.715,68.345,726979.0
2021-08-10,69.255,72.69,68.995,72.085,2036261.0
2021-08-11,72.265,72.4,70.96,71.59,671820.0
2021-08-12,71.42,71.935,70.295,71.68,533328.0
2021-08-13,71.63,71.925,71.05,71.62,460228.0
2021-08-16,71.05,71.195,69.92,70.385,577344.0
2021-08-17,70.16,70.335,68.095,68.94,742004.0
2021-08-18,69.02,69.595,68.445,68.66,461837.0
2021-08-19,68.355,68.49,66.17,66.985,873173.0
2021-08-20,67.07,69.255,66.895,68.445,1008453.0
2021-08-23,69.11,69.54,68.525,68.65,493862.0
2021-08-24,68.895,69.56,68.65,68.91,429147.0
2021-08-25,68.93,69.48,68.49,68.815,442452.0
2021-08-26,68.895,68.955,68.19,68.57,479584.0
2021-08-27,68.58,69.855,68.58,69.53,635799.0
2021-08-30,69.615,69.64,68.805,69.11,400170.0
2021-08-31,69.46,69.72,68.685,68.985,612149.0
2021-09-01,68.985,69.38,67.84,68.48,699988.0
2021-09-02,68.435,69.71,68.415,69.605,836512.0
2021-09-03,69.66,69.755,68.56,68.895,384972.0
2021-09-07,69.045,70.775,69.03,70.73,618095.0
2021-09-08,70.73,71.09,68.82,69.13,680348.0
2021-09-09,68.815,71.9,68.625,71.295,948117.0
2021-09-10,71.675,71.675,70.585,70.655,746638.0
2021-09-13,71.16,71.465,70.38,70.865,685273.0
2021-09-14,71.06,71.185,69.395,69.63,1465674.0
2021-09-15,69.89,72.13,69.8,72.085,1219984.0
2021-09-16,72.195,73.245,71.565,72.06,1095257.0
2021-09-17,70.71,72.39,70.71,72.355,2185263.0
2021-09-20,70.7,71.725,69.975,71.09,954756.0
2021-09-21,71.455,72.085,70.935,71.635,657216.0
2021-09-22,72.49,73.185,72.05,72.42,513289.0
2021-09-23,72.68,73.555,72.355,73.48,857763.0
2021-09-24,73.345,74.18,72.95,73.95,519543.0
2021-09-27,74.31,75.46,74.24,75.21,882383.0
2021-09-28,75.115,75.56,74.42,74.965,962353.0
2021-09-29,75.525,75.965,74.655,74.925,618219.0
2021-09-30,75.02,75.35,73.87,74.35,795676.0
2021-10-01,74.69,77.125,74.685,76.79,1040311.0
2021-10-04,77.205,77.505,76.385,77.1,935487.0
2021-10-05,77.485,78.0,76.635,77.695,608597.0
2021-10-06,77.525,77.91,76.11,77.405,793794.0
2021-10-07,78.0,79.32,77.865,78.825,879760.0
2021-10-08,79.005,79.495,78.745,79.15,645635.0
2021-10-12,79.9,81.095,79.295,79.575,813401.0
2021-10-13,79.54,79.775,78.68,79.33,555912.0
2021-10-14,79.945,80.435,79.37,80.175,724089.0
2021-10-15,80.69,80.84,79.135,79.8,745820.0
2021-10-18,79.295,80.3,79.15,79.99,552735.0
2021-10-19,80.435,80.525,79.43,80.29,437784.0
2021-10-20,80.045,80.355,79.23,80.02,530078.0
2021-10-21,79.675,79.845,77.965,78.275,882419.0
2021-10-22,78.22,79.005,77.46,78.4,438038.0
2021-10-25,78.68,79.43,78.445,79.095,598461.0
2021-10-26,79.195,79.305,78.33,78.725,561831.0
2021-10-27,78.525,79.05,77.36,78.1,669859.0
2021-10-28,78.255,78.455,77.36,78.32,727787.0
2021-10-29,77.94,78.565,77.47,78.23,1445401.0
2021-11-01,77.85,80.145,77.795,79.975,720962.0
2021-11-02,81.395,82.435,75.235,75.975,2050448.0
2021-11-03,76.22,78.23,75.515,76.445,1369566.0
2021-11-04,76.89,77.46,75.605,75.705,1015684.0
2021-11-05,75.705,75.965,74.595,75.35,1137026.0
2021-11-08,75.74,77.775,75.73,77.62,798983.0
2021-11-09,77.615,77.905,75.995,77.09,600164.0
2021-11-10,76.865,77.315,76.13,76.485,532200.0
2021-11-11,77.405,78.47,77.115,77.765,615636.0
2021-11-12,77.575,77.955,76.98,77.45,514956.0
2021-11-15,78.0,78.145,76.365,77.995,619753.0
2021-11-16,78.02,78.12,76.89,76.98,363710.0
2021-11-17,76.735,78.11,76.69,77.1,553211.0
2021-11-18,77.425,78.86,76.61,78.66,815758.0
2021-11-19,78.245,78.345,77.08,77.665,551198.0
2021-11-22,78.425,80.57,77.685,79.855,1032928.0
2021-11-23,80.035,81.655,78.815,79.71,1002902.0
2021-11-24,79.17,80.255,79.035,79.84,745571.0
2021-11-25,79.82,80.695,79.675,80.315,377522.0
2021-11-26,78.01,78.905,76.97,78.41,998183.0
2021-11-29,79.16,80.315,78.77,78.915,949972.0
2021-11-30,78.525,79.5,76.3,76.58,1315574.0
2021-12-01,77.54,79.17,76.43,76.475,959229.0
2021-12-02,76.72,79.07,76.645,78.065,967834.0
2021-12-03,78.19,79.74,77.62,78.4,1042116.0
2021-12-06,78.655,79.9,78.29,79.33,642917.0
2021-12-07,80.035,81.495,79.975,80.335,843635.0
2021-12-08,80.725,81.81,80.22,80.84,740104.0
2021-12-09,80.545,81.07,79.81,79.865,754328.0
2021-12-10,80.78,82.58,80.455,80.895,943408.0
2021-12-13,81.205,81.53,79.465,80.41,1222448.0
2021-12-14,80.355,80.995,79.89,80.605,1006429.0
2021-12-15,80.425,83.04,80.02,82.415,1231294.0
2021-12-16,82.695,84.44,82.37,82.46,1030079.0
2021-12-17,82.46,84.425,82.205,82.535,2704230.0
2021-12-20,81.8,82.245,79.855,81.51,930344.0
2021-12-21,82.29,84.695,82.125,84.325,1155034.0
2021-12-22,84.06,86.295,83.96,86.115,922096.0
2021-12-23,86.71,87.725,86.005,86.845,742443.0
2021-12-24,86.82,87.725,86.375,87.035,188400.0
2021-12-29,88.42,89.63,87.97,87.995,957837.0
2021-12-30,87.97,88.43,86.34,86.395,725726.0
2021-12-31,86.315,86.65,85.88,86.395,689045.0
2022-01-04,87.685,88.595,82.005,82.915,2364052.0
2022-01-05,82.86,83.68,81.045,81.16,1799178.0
2022-01-06,81.19,81.6,79.28,80.09,1316923.0
2022-01-07,79.89,80.735,79.27,79.48,1181454.0
2022-01-10,79.325,79.48,77.48,79.0,1445149.0
2022-01-11,79.18,80.07,77.965,80.01,1274127.0
2022-01-12,81.045,82.615,80.87,82.135,1416633.0
2022-01-13,82.57,82.615,80.535,80.755,722399.0
2022-01-14,80.725,82.66,80.71,82.06,1035689.0
2022-01-17,82.155,84.235,82.145,83.245,512780.0
2022-01-18,82.3,84.76,81.77,84.39,1278044.0
2022-01-19,84.75,85.005,83.39,83.88,857422.0
2022-01-20,84.05,84.28,81.825,81.87,957486.0
2022-01-21,81.225,81.655,80.125,81.025,1303992.0
2022-01-24,79.235,81.28,77.79,79.97,2014503.0
2022-01-25,79.19,80.015,77.6,79.915,1833654.0
2022-01-26,81.2,81.99,80.0,80.645,1277037.0
2022-01-27,81.67,82.245,79.725,80.245,951082.0
2022-01-28,80.1,80.51,78.78,79.58,1530519.0
2022-01-31,79.465,80.745,78.69,80.67,823201.0
2022-02-01,81.77,84.35,81.155,84.315,1084192.0
2022-02-02,84.15,85.25,83.525,84.97,802562.0
2022-02-03,84.505,84.595,82.88,83.145,934492.0
2022-02-04,83.215,84.77,83.115,83.945,681223.0
2022-02-07,83.945,84.145,82.36,83.57,965889.0
2022-02-08,83.925,85.985,83.55,85.785,848538.0
2022-02-09,86.495,87.495,86.205,86.58,851603.0
2022-02-10,86.325,89.465,86.005,87.66,913976.0
2022-02-11,87.65,88.75,86.87,88.33,1861882.0
2022-02-14,88.37,88.37,83.735,84.895,1419294.0
2022-02-15,84.69,86.415,81.6,86.08,967037.0
2022-02-16,85.525,86.97,84.825,86.58,855837.0
2022-02-17,89.215,90.83,87.975,89.075,1682819.0
2022-02-18,89.705,89.85,86.97,87.86,1365825.0
2022-02-22,88.34,89.02,86.76,87.87,990907.0
2022-02-23,88.075,88.305,86.64,86.985,771051.0
2022-02-24,86.505,90.61,86.505,90.13,2434826.0
2022-02-25,90.61,93.775,89.26,93.745,1964791.0
2022-02-28,94.23,99.225,93.745,99.055,2550856.0
2022-03-01,98.855,101.69,97.32,98.345,2559116.0
2022-03-02,99.325,103.66,99.325,100.96,2476952.0
2022-03-03,102.225,104.825,100.725,103.345,1785134.0
2022-03-04,103.845,109.96,103.625,109.875,2733901.0
2022-03-07,111.505,117.77,111.31,115.7,4106601.0
2022-03-08,113.64,116.29,110.105,111.055,3404772.0
2022-03-09,106.06,110.705,103.59,110.63,2588963.0
2022-03-10,113.585,118.545,112.455,118.27,2908439.0
2022-03-11,114.04,118.31,113.855,117.42,1721843.0
2022-03-14,115.645,116.135,111.02,115.51,1767078.0
2022-03-15,111.31,114.54,110.15,113.065,2323237.0
2022-03-16,113.79,114.82,107.65,108.22,2667861.0
2022-03-17,109.62,113.22,109.575,112.675,2182244.0
2022-03-18,112.74,115.055,112.365,113.64,4042579.0
2022-03-21,116.31,120.69,115.585,120.3,2190164.0
2022-03-22,120.68,120.69,117.99,119.335,1514056.0
2022-03-23,120.48,123.295,118.91,120.39,1330143.0
2022-03-24,120.845,123.36,119.9,121.66,1395659.0
2022-03-25,121.645,123.805,121.335,122.78,942455.0
2022-03-28,121.015,121.95,118.935,121.36,1377364.0
2022-03-29,114.045,116.36,109.025,114.955,2448110.0
2022-03-30,116.57,118.85,115.165,116.215,1395498.0
2022-03-31,117.655,120.025,116.525,117.865,1544414.0
2022-04-01,118.575,121.77,117.785,118.395,1178323.0
2022-04-04,119.18,119.945,114.935,117.055,1355568.0
2022-04-05,117.895,118.805,114.52,115.3,1232193.0
2022-04-06,114.93,119.035,114.93,115.65,1280690.0
2022-04-07,116.34,120.1,116.34,119.79,1131911.0
2022-04-08,121.87,123.995,120.175,121.56,1308470.0
2022-04-11,122.09,124.26,119.215,124.17,1394527.0
2022-04-12,125.055,126.74,123.94,125.48,1374607.0
2022-04-13,127.68,128.38,123.475,125.8,1026581.0
2022-04-14,126.295,129.705,125.41,128.92,1276666.0
2022-04-18,129.265,134.93,128.84,131.775,1071115.0
2022-04-19,131.1,131.345,128.365,130.47,897467.0
2022-04-20,129.385,130.99,125.345,128.95,1127020.0
2022-04-21,129.65,129.915,122.755,123.85,1527651.0
2022-04-22,123.135,125.965,120.31,120.465,1111183.0
2022-04-25,116.75,117.01,111.9,115.575,2540267.0
2022-04-26,116.77,117.945,113.54,115.665,1299475.0
2022-04-27,117.135,119.035,113.735,118.24,1264250.0
2022-04-28,119.425,119.445,115.705,118.305,995311.0
2022-04-29,118.905,121.595,114.775,115.145,1334424.0
2022-05-02,114.455,117.875,113.915,116.595,1098600.0
2022-05-03,120.855,125.365,116.45,123.595,2332071.0
2022-05-04,124.65,125.99,122.005,124.66,1524769.0
2022-05-05,125.62,125.7,119.555,121.165,1358683.0
2022-05-06,120.54,122.535,117.785,121.935,1248543.0
2022-05-09,118.54,118.95,109.685,110.23,1777629.0
2022-05-10,113.26,117.445,110.97,112.02,1783250.0
2022-05-11,112.33,117.845,112.19,115.085,1254889.0
2022-05-12,113.485,114.645,110.67,113.495,1447757.0
2022-05-13,116.005,118.95,115.685,116.645,1292989.0
2022-05-16,118.25,120.1,116.415,118.805,1075462.0
2022-05-17,120.585,122.16,118.465,121.815,1112897.0
2022-05-18,121.425,122.4,118.725,119.235,848924.0
2022-05-19,117.49,120.175,117.21,118.44,958266.0
2022-05-20,119.99,120.385,111.9,113.595,1422095.0
2022-05-24,114.985,117.475,114.565,116.04,997361.0
2022-05-25,115.43,116.295,113.26,114.875,1021540.0
2022-05-26,114.435,114.875,110.87,111.765,1701410.0
2022-05-27,110.55,111.82,108.315,110.885,2108136.0
2022-05-30,110.94,111.825,108.645,108.9,774120.0
2022-05-31,110.165,114.68,109.455,112.75,2166116.0
2022-06-01,113.35,113.615,108.98,109.08,1407915.0
2022-06-02,109.175,112.185,108.865,110.005,991579.0
2022-06-03,109.01,109.4,107.14,107.405,1101626.0
2022-06-06,107.73,108.35,105.03,105.835,975808.0
2022-06-07,104.63,104.895,101.41,102.25,2132662.0
2022-06-08,101.08,103.315,99.66,101.145,1638043.0
2022-06-09,101.95,104.795,100.015,103.355,1587914.0
2022-06-10,103.07,105.17,100.335,100.71,1239113.0
2022-06-13,98.73,101.665,98.345,99.065,1800583.0
2022-06-14,100.46,104.665,100.27,103.07,1657944.0
2022-06-15,104.155,105.115,102.22,103.425,1617799.0
2022-06-16,101.22,103.645,100.005,100.58,1711830.0
2022-06-17,100.8,102.24,98.28,98.675,2859480.0
2022-06-20,98.585,103.725,98.575,102.205,815375.0
2022-06-21,100.945,103.215,100.885,101.7,1213359.0
2022-06-22,98.585,102.485,98.235,101.895,1293238.0
2022-06-23,102.215,102.47,93.44,93.53,1586304.0
2022-06-24,94.36,96.72,92.99,94.36,1441342.0
2022-06-27,95.575,98.565,94.07,98.335,1291270.0
2022-06-28,103.57,104.325,98.65,99.42,1228035.0
2022-06-29,100.065,100.565,97.16,97.26,1258556.0
2022-06-30,95.63,95.805,93.275,93.915,1325387.0
2022-07-04,93.575,94.53,93.09,93.77,705829.0
2022-07-05,91.37,91.385,87.34,89.205,2414966.0
2022-07-06,88.84,89.795,85.855,88.6,1591485.0
2022-07-07,90.38,92.295,90.205,91.515,1340864.0
2022-07-08,91.88,92.315,89.19,90.545,1073646.0
2022-07-11,89.58,91.165,89.58,90.225,865773.0
2022-07-12,89.025,90.415,88.595,88.795,923073.0
2022-07-13,88.32,91.405,88.025,89.855,934477.0
2022-07-14,88.28,89.42,85.595,86.33,1561289.0
2022-07-15,87.125,87.95,86.195,87.395,1161562.0
2022-07-18,88.915,91.11,88.62,89.07,1001255.0
2022-07-19,88.95,93.43,88.795,92.485,1035472.0
2022-07-20,91.81,94.83,91.495,94.265,964178.0
2022-07-21,93.43,94.83,91.965,93.43,1012545.0
2022-07-22,94.605,96.52,92.33,92.69,1063303.0
2022-07-25,93.31,96.52,92.825,96.49,774555.0
2022-07-26,96.93,98.04,96.37,97.435,1096664.0
2022-07-27,97.505,98.59,95.435,98.085,891199.0
2022-07-28,98.935,99.405,97.185,98.03,808415.0
2022-07-29,99.185,100.76,97.78,100.43,701794.0
2022-08-02,97.725,98.8,94.275,96.865,1323796.0
2022-08-03,97.67,98.595,95.455,96.47,1215727.0
2022-08-04,96.655,98.845,94.65,97.205,1135999.0
2022-08-05,96.47,99.405,96.08,99.305,883417.0
2022-08-08,99.55,101.595,98.76,100.77,790218.0
2022-08-09,101.895,104.68,101.695,104.27,1424032.0
2022-08-10,104.845,106.485,103.6,105.78,1071485.0
2022-08-11,106.825,108.3,105.77,105.925,1038843.0
2022-08-12,105.815,108.18,105.68,108.025,747236.0
2022-08-15,106.54,107.42,105.24,105.7,928386.0
2022-08-16,106.13,108.345,105.815,107.585,1070211.0
2022-08-17,107.145,108.925,106.99,108.355,810440.0
2022-08-18,109.435,110.67,108.75,108.895,1034481.0
2022-08-19,108.105,108.485,107.21,107.565,917797.0
2022-08-22,106.575,109.91,106.57,109.52,860108.0
2022-08-23,110.455,114.825,110.115,114.28,1451882.0
2022-08-24,114.52,117.12,114.06,116.94,1075902.0
2022-08-25,118.835,120.85,118.46,120.41,1489530.0
2022-08-26,120.615,121.62,119.33,119.905,1299455.0
2022-08-29,118.0,119.925,116.06,117.985,1180752.0
2022-08-30,116.84,117.315,112.695,112.855,1563567.0
2022-08-31,111.67,112.295,109.6,110.46,1307045.0
2022-09-01,107.895,109.775,106.935,108.18,1376982.0
2022-09-02,109.755,111.56,108.71,110.69,1045382.0
2022-09-06,111.45,112.36,109.1,109.245,872844.0
2022-09-07,107.62,109.305,106.98,108.53,1014324.0
2022-09-08,108.85,110.845,108.2,109.41,992706.0
2022-09-09,111.68,113.73,111.05,113.42,986141.0
2022-09-12,113.56,113.805,105.1,108.21,1815383.0
2022-09-13,106.815,111.77,106.805,108.1,1552784.0
2022-09-14,108.375,111.495,108.325,110.645,1042695.0
2022-09-15,109.36,110.295,107.465,107.705,1230931.0
2022-09-16,105.88,107.62,103.515,104.58,2552401.0
2022-09-19,103.03,109.7,102.875,108.97,1352723.0
2022-09-20,108.765,110.83,107.1,110.06,993512.0
2022-09-21,111.605,112.185,109.195,109.28,1224855.0
2022-09-22,110.085,111.955,108.87,108.95,929210.0
2022-09-23,106.01,106.255,102.27,103.25,1495334.0
2022-09-26,102.325,106.03,102.115,102.885,1096595.0
2022-09-27,104.71,107.175,104.35,106.245,1166668.0
2022-09-28,105.695,109.125,105.44,108.38,1043313.0
2022-09-29,108.205,109.025,104.765,105.31,1001444.0
2022-09-30,104.94,107.405,103.59,105.98,1016507.0
2022-10-03,107.685,108.435,106.065,106.245,890454.0
2022-10-04,108.555,111.06,108.375,109.65,1268966.0
2022-10-05,109.53,109.65,105.275,105.355,1140625.0
2022-10-06,105.245,108.65,104.05,108.17,1221356.0
2022-10-07,107.28,107.515,103.745,105.88,799159.0
2022-10-11,106.645,106.79,102.855,104.765,1083233.0
2022-10-12,104.415,105.325,101.72,105.215,1058721.0
2022-10-13,104.47,109.935,103.8,109.475,1093255.0
2022-10-14,108.945,110.03,99.365,99.54,1595966.0
2022-10-17,99.925,102.75,99.925,100.59,1461429.0
2022-10-18,102.64,105.43,101.885,103.505,1265551.0
2022-10-19,103.625,105.54,103.065,103.44,801017.0
2022-10-20,103.725,105.725,102.43,104.635,735960.0
2022-10-21,102.575,105.21,100.91,104.02,1305170.0
2022-10-24,104.38,104.405,99.285,99.66,1419539.0
2022-10-25,99.375,104.195,99.265,104.085,1174629.0
2022-10-26,104.15,104.875,102.28,102.41,1011643.0
2022-10-27,103.065,104.655,102.21,104.01,862106.0
2022-10-28,104.415,105.65,101.98,103.12,843412.0
2022-10-31,103.775,107.985,103.775,105.9,1395976.0
2022-11-01,107.525,107.7,105.335,107.545,1185025.0
2022-11-02,106.945,107.455,104.415,104.72,1087958.0
2022-11-03,93.9,94.96,87.85,90.095,4332446.0
2022-11-04,91.26,93.995,90.7,90.885,2020084.0
2022-11-07,91.995,92.2,89.695,90.765,1561645.0
2022-11-08,90.94,96.59,90.94,96.13,1706426.0
2022-11-09,95.105,96.82,92.685,92.74,1349846.0
2022-11-10,95.5,97.91,94.7,97.055,1265265.0
2022-11-11,97.995,99.945,93.265,93.615,1349600.0
2022-11-14,93.09,96.175,92.735,95.28,1047665.0
2022-11-15,97.74,97.765,93.59,97.195,1472234.0
2022-11-16,95.715,97.195,95.06,95.32,1118832.0
2022-11-17,93.94,96.855,93.22,96.705,1049052.0
2022-11-18,96.245,97.075,95.32,95.78,1186132.0
2022-11-21,95.2,96.025,92.68,94.97,1118552.0
2022-11-22,95.74,100.38,95.675,99.585,1305105.0
2022-11-23,98.6,98.895,97.055,98.27,897591.0
2022-11-24,98.84,100.965,98.665,100.22,656452.0
2022-11-25,99.945,102.455,99.45,101.345,744217.0
2022-11-28,100.205,101.73,99.505,99.615,1022289.0
2022-11-29,101.195,103.21,99.635,101.995,1099305.0
2022-11-30,100.785,101.87,97.335,99.46,1914805.0
2022-12-01,99.615,100.44,96.92,97.12,1318136.0
2022-12-02,96.475,98.72,95.74,98.435,1253330.0
2022-12-05,98.5,100.9,97.455,98.39,1198706.0
2022-12-06,98.555,100.275,96.9,97.195,1119129.0
2022-12-07,96.515,97.535,94.695,95.77,1080936.0
2022-12-08,96.78,97.635,95.17,95.5,1139259.0
2022-12-09,95.9,98.475,95.5,96.415,874265.0
2022-12-12,96.605,98.015,95.31,97.27,852401.0
2022-12-13,99.08,100.525,95.77,96.12,1088367.0
2022-12-14,96.36,97.165,94.805,94.83,1097406.0
2022-12-15,94.295,94.315,92.19,93.965,1217760.0
2022-12-16,92.855,93.415,91.98,92.78,2237425.0
2022-12-19,92.925,94.25,91.53,91.53,1029940.0
2022-12-20,91.38,92.695,91.18,91.86,1017424.0
2022-12-21,92.455,94.25,92.255,92.75,1180567.0
2022-12-22,92.625,92.625,90.36,91.565,945485.0
2022-12-23,92.035,93.25,91.085,92.585,813907.0
2022-12-28,92.36,92.795,91.41,91.555,890562.0
2022-12-29,91.545,92.74,91.16,91.825,775865.0
2022-12-30,91.51,92.24,90.705,91.38,752191.0
2023-01-03,92.13,92.175,90.085,90.5,940179.0
2023-01-04,90.085,90.53,88.84,89.68,1207274.0
2023-01-05,90.04,93.625,89.78,93.545,1355822.0
2023-01-06,94.21,96.53,94.025,96.12,1057022.0
2023-01-09,96.185,96.74,94.855,95.135,765704.0
2023-01-10,96.095,96.815,91.9,92.26,1188658.0
2023-01-11,92.665,93.44,91.59,91.955,1228106.0
2023-01-12,92.415,94.46,91.715,94.275,950214.0
2023-01-13,93.67,93.8,92.535,93.055,1013687.0
2023-01-16,92.57,94.2,92.45,93.055,689081.0
2023-01-17,93.985,95.375,93.08,94.41,1382964.0
2023-01-18,94.835,98.24,94.755,96.555,1142961.0
2023-01-19,95.42,96.02,93.245,94.92,1120128.0
2023-01-20,94.755,97.775,94.755,97.51,971613.0
2023-01-23,98.22,98.58,97.22,97.805,979082.0
2023-01-24,97.325,97.955,95.725,97.315,828853.0
2023-01-25,96.67,98.75,96.345,98.075,846884.0
2023-01-26,98.38,100.865,97.915,100.68,1058477.0
2023-01-27,100.53,102.14,99.015,99.43,990159.0
2023-01-30,98.425,99.68,98.275,98.6,759516.0
2023-01-31,98.81,102.53,98.62,101.815,1322513.0
2023-02-01,101.695,103.52,101.105,102.725,934729.0
2023-02-02,103.335,104.755,102.435,103.95,1128393.0
2023-02-03,103.49,103.655,101.87,102.77,1325605.0
2023-02-06,102.27,103.815,101.445,102.785,808955.0
2023-02-07,102.585,102.905,99.765,100.595,1053540.0
2023-02-08,100.015,100.615,97.13,97.26,1206371.0
2023-02-09,97.535,98.24,96.74,97.77,762628.0
2023-02-10,97.24,99.545,97.0,98.785,888838.0
2023-02-13,98.875,99.035,96.03,96.915,847615.0
2023-02-14,96.79,96.79,93.72,94.92,1436661.0
2023-02-15,93.875,95.445,92.755,95.28,1190120.0
2023-02-16,92.445,101.475,92.325,96.955,1831396.0
2023-02-17,96.105,96.325,93.005,93.09,996472.0
2023-02-21,92.73,94.56,92.35,93.94,1176377.0
2023-02-22,94.135,97.33,94.125,97.26,1244811.0
2023-02-23,97.38,98.7,95.845,97.315,998293.0
2023-02-24,96.605,97.035,95.005,96.715,868330.0
2023-02-27,97.785,98.795,97.39,97.59,476268.0
2023-02-28,97.405,98.82,97.305,98.285,926396.0
2023-03-01,98.285,100.08,97.805,98.81,657499.0
2023-03-02,99.025,104.315,98.145,103.73,1095001.0
2023-03-03,103.085,104.72,101.79,104.065,841429.0
2023-03-06,104.055,104.065,101.365,102.235,753528.0
2023-03-07,101.78,102.28,99.93,101.135,786643.0
2023-03-08,101.475,103.88,100.855,103.63,1073910.0
2023-03-09,103.99,104.135,100.505,100.735,1078489.0
2023-03-10,100.29,100.855,96.76,96.935,988573.0
2023-03-13,95.235,95.385,92.6,93.995,1471931.0
2023-03-14,97.045,100.115,95.225,96.18,1229328.0
2023-03-15,94.015,94.05,91.14,92.795,1137617.0
2023-03-16,91.825,93.56,90.76,92.145,848406.0
2023-03-17,91.52,92.815,91.105,92.295,1449324.0
2023-03-20,92.695,94.21,91.98,93.21,982547.0
2023-03-21,95.04,96.425,94.45,95.31,1043288.0
2023-03-22,95.41,96.12,94.125,94.34,901378.0
2023-03-23,94.465,96.055,92.47,92.87,826924.0
2023-03-24,92.295,92.45,90.05,91.11,1107796.0
2023-03-27,92.61,93.025,89.93,91.555,991595.0
2023-03-28,91.705,92.25,90.49,90.66,873217.0
2023-03-29,92.07,92.7,90.815,91.14,1138879.0
2023-03-30,92.58,92.615,91.045,91.365,1114186.0
2023-03-31,91.39,92.885,91.16,92.765,1045026.0
2023-04-03,93.325,94.16,91.865,92.46,641715.0
2023-04-04,92.745,92.755,90.385,91.365,831450.0
2023-04-05,91.085,91.085,88.985,89.345,1309872.0
2023-04-06,88.575,88.76,84.65,85.21,1402006.0
2023-04-10,86.69,90.99,86.435,89.335,1259679.0
2023-04-11,89.83,91.78,89.66,91.715,930782.0
2023-04-12,92.245,93.055,90.2,90.23,856677.0
2023-04-13,89.98,91.045,88.92,90.375,623508.0
2023-04-14,90.805,92.59,90.19,90.58,677622.0
2023-04-17,90.655,93.285,90.63,93.22,787359.0
2023-04-18,93.14,93.66,91.64,92.015,953246.0
2023-04-19,91.12,91.745,89.93,91.475,475286.0
2023-04-20,90.425,91.205,90.015,90.255,609413.0
2023-04-21,90.275,90.375,88.455,88.855,595575.0
2023-04-24,89.14,90.015,88.835,89.605,470641.0
2023-04-25,88.985,90.08,88.025,88.08,638901.0
2023-04-26,88.295,88.76,87.095,87.58,545227.0
2023-04-27,88.195,88.25,86.89,87.135,790145.0
2023-04-28,87.135,87.97,86.355,87.355,453475.0
2023-05-01,87.55,88.185,86.985,87.95,1033923.0
2023-05-02,87.87,88.0,85.915,87.05,1424481.0
2023-05-03,87.03,88.12,84.745,84.91,961561.0
2023-05-04,84.635,85.34,79.355,79.57,1796978.0
2023-05-05,80.32,81.14,79.01,80.89,1268050.0
2023-05-08,81.485,82.905,80.025,80.165,1136777.0
2023-05-09,79.54,80.23,78.795,79.345,870149.0
2023-05-10,79.775,79.93,77.895,78.695,1155872.0
2023-05-11,74.54,77.45,73.565,77.41,1967089.0
2023-05-12,76.045,77.98,74.12,75.405,2040373.0
2023-05-15,75.405,78.045,75.05,77.905,1162635.0
2023-05-16,77.225,78.25,76.25,77.785,1339618.0
2023-05-17,76.65,76.8,75.415,76.35,1469508.0
2023-05-18,76.215,77.115,75.825,77.075,1071449.0
2023-05-19,77.095,78.275,76.705,77.82,1123341.0
2023-05-23,76.68,76.745,74.67,75.645,1194092.0
2023-05-24,75.2,75.625,72.785,72.93,1081832.0
2023-05-25,72.495,72.775,71.11,71.425,911523.0
2023-05-26,71.89,72.06,70.61,70.74,873251.0
2023-05-29,70.71,71.93,70.685,71.63,372990.0
2023-05-30,71.1,71.25,68.055,68.78,1589510.0
2023-05-31,68.34,68.37,66.14,66.475,1563906.0
2023-06-01,66.845,67.43,65.695,66.815,2033023.0
2023-06-02,67.94,69.13,67.385,68.405,1848409.0
2023-06-05,68.77,69.615,68.055,69.17,1143473.0
2023-06-06,66.405,71.38,66.065,71.285,1555899.0
2023-06-07,71.66,74.195,71.555,73.73,1963572.0
2023-06-08,73.85,74.56,72.03,73.145,1137456.0
2023-06-09,73.11,73.52,72.32,72.915,857533.0
2023-06-12,72.59,74.11,72.4,74.02,849539.0
2023-06-13,74.82,75.145,74.31,74.745,872144.0
2023-06-14,74.245,74.355,71.94,72.53,1086146.0
2023-06-15,72.85,73.805,72.54,73.285,809691.0
2023-06-16,73.045,73.77,72.81,73.535,2501912.0
2023-06-19,73.675,73.89,72.99,73.61,154546.0
2023-06-20,73.08,73.36,71.63,72.135,751733.0
2023-06-21,71.815,75.035,71.8,74.04,1208201.0
2023-06-22,73.61,73.9,72.32,72.95,805373.0
2023-06-23,72.83,72.99,71.91,72.085,563774.0
2023-06-26,72.31,73.175,72.03,72.905,587458.0
2023-06-27,72.775,72.95,71.065,72.395,894048.0
2023-06-28,72.65,73.625,72.21,72.995,1063548.0
2023-06-29,73.345,73.455,72.165,73.07,836153.0
2023-06-30,73.97,74.215,72.765,73.185,674687.0
2023-07-04,73.195,74.355,72.875,74.14,279485.0
2023-07-05,73.775,74.625,73.625,74.325,706979.0
2023-07-06,73.66,74.27,72.4,73.66,1031396.0
2023-07-07,72.99,76.215,72.99,75.665,924634.0
2023-07-10,75.395,75.495,73.725,73.785,987926.0
2023-07-11,73.445,74.67,72.575,74.59,984310.0
2023-07-12,75.6,76.01,73.26,73.27,839078.0
2023-07-13,73.725,75.29,73.37,75.095,788811.0
2023-07-14,75.235,75.515,74.595,74.955,586982.0
2023-07-17,75.185,75.9,74.305,74.805,606669.0
2023-07-18,75.065,78.46,74.905,77.675,1383593.0
2023-07-19,78.48,80.585,78.095,79.425,1543032.0
2023-07-20,79.96,80.585,78.8,79.22,859609.0
2023-07-21,79.24,79.91,78.91,79.49,559471.0
2023-07-24,81.11,82.655,81.1,81.615,921725.0
2023-07-25,81.755,82.72,81.175,82.365,763791.0
2023-07-26,81.775,83.785,81.69,83.18,886307.0
2023-07-27,83.495,83.87,82.665,83.31,635694.0
2023-07-28,83.665,84.62,83.355,83.89,609085.0
2023-07-31,84.685,85.295,84.375,85.03,667204.0
2023-08-01,84.78,84.87,82.805,83.375,867172.0
2023-08-02,82.605,84.225,81.645,84.095,914596.0
2023-08-03,81.41,82.625,79.915,80.7,1657792.0
2023-08-04,80.8,83.345,80.71,82.0,729490.0
2023-08-08,81.83,83.345,81.41,83.215,653546.0
2023-08-09,84.01,85.78,83.655,85.275,763321.0
2023-08-10,85.8,86.535,84.13,84.15,657059.0
2023-08-11,83.62,84.655,83.335,83.695,340885.0
2023-08-14,81.605,81.87,80.315,80.425,815946.0
2023-08-15,79.54,79.735,77.3,77.46,1262690.0
2023-08-16,77.21,78.685,77.2,77.64,631734.0
2023-08-17,78.05,78.445,77.65,77.705,661996.0
2023-08-18,77.125,78.03,76.635,77.92,594271.0
2023-08-21,78.23,78.545,77.795,78.255,283177.0
2023-08-22,78.32,78.5,76.255,76.58,634410.0
2023-08-23,76.6,76.73,75.73,76.44,612032.0
2023-08-24,76.15,77.975,75.965,77.31,541872.0
2023-08-25,77.91,78.21,76.88,77.58,408261.0
2023-08-28,78.05,79.865,78.04,79.435,560947.0
2023-08-29,79.885,81.25,78.62,81.1,613541.0
2023-08-30,81.11,81.31,79.865,80.875,486623.0
2023-08-31,80.885,81.455,79.69,80.09,388364.0
2023-09-01,81.08,82.69,80.725,82.195,505329.0
2023-09-05,82.495,83.625,81.725,81.875,561014.0
2023-09-06,81.83,82.29,80.26,80.81,675736.0
2023-09-07,80.485,81.42,79.545,79.95,498116.0
2023-09-08,79.705,80.575,79.63,80.23,270093.0
2023-09-11,80.295,80.915,79.725,79.81,644909.0
2023-09-12,79.985,80.66,79.34,79.895,408660.0
2023-09-13,80.035,80.1,78.63,79.845,790181.0
2023-09-14,80.595,81.85,80.305,81.435,585576.0
2023-09-15,81.475,82.3,80.6,81.035,1668312.0
2023-09-18,80.99,81.4,78.825,79.09,474430.0
2023-09-19,79.05,79.36,78.435,79.1,462441.0
2023-09-20,79.24,80.625,78.8,79.35,555427.0
2023-09-21,78.845,79.465,77.87,78.52,652201.0
2023-09-22,78.64,79.35,77.865,78.22,343248.0
2023-09-25,77.76,78.845,77.685,78.535,308812.0
2023-09-26,78.03,79.23,77.815,78.815,487727.0
2023-09-27,79.295,79.86,78.485,78.975,550172.0
2023-09-28,79.015,80.68,77.995,79.955,485433.0
2023-09-29,80.51,80.655,78.815,78.985,666820.0
2023-10-02,79.04,79.765,76.615,77.085,628315.0
2023-10-03,76.385,76.755,73.79,73.825,884161.0
2023-10-04,74.22,75.315,73.95,75.25,703205.0
2023-10-05,74.945,76.51,74.89,75.785,446109.0
2023-10-06,75.595,76.0,74.015,75.57,478567.0
2023-10-10,77.715,79.42,77.63,79.22,646150.0
2023-10-11,79.475,79.75,77.65,77.76,487492.0
2023-10-12,78.08,78.42,76.66,77.185,418623.0
2023-10-13,77.99,78.8,77.14,77.705,384391.0
2023-10-16,77.98,79.14,77.45,78.655,544802.0
2023-10-17,78.395,80.495,78.315,80.04,628323.0
2023-10-18,79.505,79.975,78.485,79.185,433150.0
2023-10-19,79.025,79.795,78.545,78.61,463790.0
2023-10-20,78.055,78.3,76.34,76.725,633653.0
2023-10-23,74.86,75.5,73.035,73.215,831025.0
2023-10-24,73.345,74.645,72.745,73.31,491670.0
2023-10-25,72.97,73.635,72.27,72.82,487575.0
2023-10-26,72.865,73.56,72.245,73.14,728283.0
2023-10-27,73.14,73.535,71.84,72.47,461519.0
2023-10-30,73.065,74.4,72.375,72.95,483144.0
2023-10-31,72.64,72.835,69.92,70.135,767008.0
2023-11-01,70.405,71.16,69.52,70.68,938732.0
2023-11-02,69.305,72.425,69.21,71.65,860350.0
2023-11-03,72.195,73.805,71.66,72.385,768353.0
2023-11-06,71.19,71.36,68.76,69.41,955669.0
2023-11-07,68.995,69.4,68.12,68.79,640610.0
2023-11-08,69.315,70.17,68.28,69.115,622251.0
2023-11-09,69.69,70.85,69.335,70.595,626298.0
2023-11-10,70.54,70.81,68.57,69.54,623981.0
2023-11-13,69.275,70.83,69.115,70.57,404922.0
2023-11-14,72.5,73.58,72.215,72.585,696887.0
2023-11-15,72.97,75.305,72.885,75.05,817674.0
2023-11-16,74.4,75.265,73.59,74.145,559819.0
2023-11-17,74.69,74.845,72.6,73.045,535591.0
2023-11-20,72.895,73.66,71.775,73.385,435432.0
2023-11-21,73.13,73.27,72.12,72.6,618761.0
2023-11-22,72.61,72.77,71.055,71.545,587021.0
2023-11-23,71.46,72.215,71.33,71.705,113344.0
2023-11-24,71.095,72.545,71.0,71.83,236360.0
2023-11-27,71.085,71.51,70.06,70.71,500822.0
2023-11-28,70.275,71.405,69.76,70.85,363666.0
2023-11-29,70.935,71.34,70.485,71.065,403419.0
2023-11-30,70.22,70.83,67.825,68.345,1041046.0
2023-12-01,68.315,70.765,68.185,70.72,699766.0
2023-12-04,70.105,70.625,68.9,69.2,473047.0
2023-12-05,69.21,69.285,67.995,68.3,681533.0
2023-12-06,68.875,69.475,68.28,68.315,751202.0
2023-12-07,69.015,70.305,68.515,69.475,718209.0
2023-12-08,69.325,70.34,69.005,69.645,517432.0
2023-12-11,69.21,70.085,68.79,69.74,600933.0
2023-12-12,69.22,69.645,67.29,67.365,913855.0
2023-12-13,66.855,70.275,66.755,70.245,701957.0
2023-12-14,71.15,72.705,69.85,70.02,1098859.0
2023-12-15,70.06,70.2,68.77,69.24,2934929.0
2023-12-18,70.01,71.0,69.155,69.315,846985.0
2023-12-19,69.75,71.64,69.455,71.585,2786356.0
2023-12-20,71.105,71.705,69.815,69.86,688850.0
2023-12-21,70.255,71.34,69.59,70.905,526722.0
2023-12-22,71.05,71.915,70.72,71.275,498614.0
2023-12-27,70.58,71.985,70.57,71.53,544352.0
2023-12-28,71.405,71.625,70.76,70.94,382938.0
2023-12-29,70.71,70.98,69.905,70.79,365039.0
2024-01-02,70.61,72.81,70.55,72.085,483434.0
2024-01-03,71.49,72.39,71.235,71.935,644050.0
2024-01-04,71.925,72.2,70.41,70.675,647038.0
2024-01-05,70.675,71.555,70.04,71.175,409301.0
2024-01-08,70.6,70.695,69.62,70.54,499209.0
2024-01-09,70.01,70.345,67.65,67.67,1169674.0
2024-01-10,67.62,68.24,66.14,67.61,1974144.0
2024-01-11,67.66,67.895,66.71,67.175,969155.0
2024-01-12,66.53,67.325,64.5,65.135,2082333.0
2024-01-15,64.955,65.005,64.01,64.035,645567.0
2024-01-16,63.76,64.33,62.87,63.29,1396655.0
2024-01-17,62.585,62.825,61.97,62.69,1380671.0
2024-01-18,63.1,64.035,62.53,63.97,1235651.0
2024-01-19,64.275,65.61,63.515,65.535,1282738.0
2024-01-22,65.43,65.49,64.225,65.27,1322993.0
2024-01-23,65.59,66.625,65.365,65.755,937524.0
2024-01-24,66.045,66.17,65.04,65.61,813668.0
2024-01-25,65.735,65.935,64.18,64.56,777737.0
2024-01-26,64.49,64.995,64.17,64.835,746702.0
2024-01-29,64.48,65.23,63.38,65.09,576978.0
2024-01-30,64.7,65.77,64.56,64.985,590356.0
2024-01-31,65.015,65.22,63.335,63.57,892531.0
2024-02-01,64.01,66.37,64.0,65.99,1060323.0
2024-02-02,65.44,66.04,64.415,65.09,750046.0
2024-02-05,64.765,64.91,63.94,64.36,551557.0
2024-02-06,64.205,64.795,63.705,64.465,754648.0
2024-02-07,64.85,65.165,63.08,63.45,1168615.0
2024-02-08,63.05,63.1,61.97,62.585,819860.0
2024-02-09,62.755,63.335,62.47,62.66,696781.0
2024-02-12,62.73,64.12,62.71,63.82,509943.0
2024-02-13,62.87,63.79,62.19,62.805,629399.0
2024-02-14,63.28,63.535,61.535,62.74,888901.0
2024-02-15,62.85,64.445,62.745,64.38,757616.0
2024-02-16,64.18,65.6,64.02,65.355,652813.0
2024-02-20,65.3,65.515,64.575,64.88,739496.0
2024-02-21,64.73,65.315,64.235,64.595,769360.0
2024-02-22,66.38,69.355,66.14,69.235,1465002.0
2024-02-23,67.015,68.695,67.015,68.19,988946.0
2024-02-26,67.98,68.855,67.515,68.605,767568.0
2024-02-27,68.74,69.025,67.525,68.23,574129.0
2024-02-28,68.24,69.14,67.79,67.965,644566.0
2024-02-29,66.985,67.735,66.76,67.175,661397.0
2024-03-01,68.2,68.58,66.985,67.175,734102.0
2024-03-04,67.05,67.11,65.545,65.58,674165.0
2024-03-05,65.43,66.125,65.175,65.66,608493.0
2024-03-06,66.235,67.32,65.95,67.24,621164.0
2024-03-07,67.48,68.685,67.47,68.59,837846.0
2024-03-08,68.33,68.855,67.43,67.68,419574.0
2024-03-11,67.595,68.39,67.325,68.065,490995.0
2024-03-12,68.17,68.7,67.42,67.775,646990.0
2024-03-13,67.68,68.93,67.545,68.635,1084936.0
2024-03-14,68.73,68.74,67.775,68.135,785988.0
2024-03-15,68.02,69.7,67.895,69.045,2875792.0
2024-03-18,69.13,69.945,68.88,69.08,819108.0
2024-03-19,69.225,69.425,68.23,68.285,465594.0
2024-03-20,68.105,68.96,67.87,68.655,3719158.0
2024-03-21,69.215,69.49,68.475,68.825,908900.0
2024-03-22,68.88,69.015,66.975,67.415,1046489.0
2024-03-25,67.14,68.22,67.13,67.695,425526.0
2024-03-26,68.4,69.335,67.75,68.35,668997.0
2024-03-27,68.35,69.7,68.22,69.535,3856834.0
2024-03-28,69.87,71.015,69.48,70.31,699158.0
2024-04-01,70.79,71.62,70.585,71.21,616076.0
2024-04-02,70.98,72.22,70.57,70.825,651751.0
2024-04-03,70.865,72.88,70.74,72.65,743967.0
2024-04-04,72.87,73.635,72.085,72.775,830270.0
2024-04-05,72.305,74.085,72.07,73.675,580789.0
2024-04-08,74.225,74.465,72.295,72.365,717127.0
2024-04-09,72.765,73.13,71.62,72.935,854252.0
2024-04-10,72.805,73.025,71.76,72.505,646866.0
2024-04-11,72.47,72.615,71.18,71.38,825613.0
2024-04-12,71.305,71.465,69.125,69.67,987766.0
2024-04-15,70.29,70.51,68.8,68.97,578120.0
2024-04-16,68.79,69.295,67.96,68.21,604187.0
2024-04-17,68.34,68.965,67.9,68.14,426780.0
2024-04-18,68.735,69.61,68.495,69.28,518721.0
2024-04-19,69.05,69.69,68.925,69.325,371447.0
2024-04-22,69.145,69.27,68.15,68.495,415302.0
2024-04-23,68.055,68.745,67.71,68.235,539818.0
2024-04-24,68.43,68.82,67.94,68.445,462992.0
2024-04-25,68.22,68.42,67.34,67.95,479529.0
2024-04-26,68.255,68.745,67.72,68.63,513856.0
2024-04-29,69.83,71.265,69.22,70.71,880214.0
2024-04-30,70.465,70.625,69.355,69.355,503751.0
2024-05-01,69.145,69.555,67.95,69.0,619186.0
2024-05-02,68.84,68.98,67.655,68.755,637142.0
2024-05-03,69.27,70.08,68.885,69.19,407122.0
2024-05-06,69.5,70.835,69.5,70.51,566313.0
2024-05-07,70.7,72.575,70.54,72.44,708894.0
2024-05-08,71.935,72.93,71.655,72.745,558296.0
2024-05-09,73.57,76.29,73.33,76.035,971220.0
2024-05-10,76.185,77.0,75.91,75.93,722022.0
2024-05-13,75.88,76.34,74.255,74.41,456089.0
2024-05-14,74.55,75.535,74.525,74.99,387442.0
2024-05-15,75.345,75.7,74.295,74.54,469465.0
2024-05-16,74.35,74.655,73.97,74.39,491288.0
2024-05-17,74.8,75.395,73.99,75.08,523264.0
2024-05-21,77.17,78.27,77.115,77.665,1017534.0
2024-05-22,77.15,79.405,76.645,78.92,948277.0
2024-05-23,79.235,79.435,77.33,77.685,501645.0
2024-05-24,77.82,77.945,76.73,76.855,323953.0
2024-05-27,76.56,77.99,76.465,77.535,188193.0
2024-05-28,77.465,77.965,77.0,77.33,617560.0
2024-05-29,76.465,76.625,74.6,74.77,747974.0
2024-05-30,74.705,75.9,74.62,74.915,651324.0
2024-05-31,75.05,76.435,74.505,76.31,719805.0
2024-06-03,76.47,77.13,74.55,75.165,473298.0
2024-06-04,74.655,75.03,74.235,74.745,451669.0
2024-06-05,75.355,75.355,72.67,72.9,982480.0
2024-06-06,72.785,73.14,71.98,72.965,710558.0
2024-06-07,72.49,73.365,72.155,72.84,550953.0
2024-06-10,72.83,73.455,72.085,72.47,570175.0
2024-06-11,71.745,72.135,69.65,69.93,929962.0
2024-06-12,70.73,71.265,67.93,68.76,1202095.0
2024-06-13,68.755,68.755,67.12,67.29,956598.0
2024-06-14,66.965,67.34,66.325,67.185,682923.0
2024-06-17,67.245,67.245,65.885,66.5,724661.0
2024-06-18,66.61,67.56,66.155,66.85,848925.0
2024-06-19,66.5,66.86,66.385,66.61,301574.0
2024-06-20,66.595,68.13,66.515,67.885,1062474.0
2024-06-21,67.825,68.21,66.995,67.5,2756638.0
2024-06-24,67.29,68.77,67.255,68.685,630196.0
2024-06-25,67.835,68.13,67.1,67.98,699046.0
2024-06-26,67.835,68.305,67.615,68.265,745435.0
2024-06-27,68.025,68.46,67.505,67.99,598146.0
2024-06-28,68.2,68.615,66.825,67.055,578669.0
2024-07-02,66.985,66.995,65.35,65.785,780014.0
2024-07-03,66.215,67.9,65.965,67.46,764912.0
2024-07-04,67.345,67.875,67.005,67.36,168760.0
2024-07-05,67.44,67.535,65.485,65.515,887822.0
2024-07-08,65.63,65.725,63.885,64.435,948916.0
2024-07-09,64.435,64.81,63.665,63.76,808256.0
2024-07-10,63.885,64.03,62.77,63.29,1345114.0
2024-07-11,63.915,65.295,63.79,65.195,1592198.0
2024-07-12,65.425,66.18,65.06,65.255,770252.0
2024-07-15,65.185,65.85,64.34,65.82,766173.0
2024-07-16,65.725,67.345,65.195,66.995,642690.0
2024-07-17,66.815,69.085,66.455,68.795,1187467.0
2024-07-18,68.45,68.92,66.795,67.105,674838.0
2024-07-19,66.91,67.305,65.965,66.795,616688.0
2024-07-22,67.15,67.265,66.015,66.795,713150.0
2024-07-23,66.795,66.795,65.42,65.805,935045.0
2024-07-24,65.89,66.7,65.68,65.765,902339.0
2024-07-25,65.66,67.65,65.38,67.525,901118.0
2024-07-26,67.92,68.525,67.4,68.18,579543.0
2024-07-29,68.18,68.45,66.34,67.14,569985.0
2024-07-30,66.96,67.875,66.91,67.68,470530.0
2024-07-31,68.135,68.835,67.495,68.17,667557.0
2024-08-01,67.95,68.325,66.015,66.65,933999.0
2024-08-02,65.165,65.37,63.445,63.945,1269571.0
2024-08-06,62.695,63.1,61.74,62.56,1160199.0
2024-08-07,62.625,63.54,61.645,62.32,1100890.0
2024-08-08,61.615,62.27,59.45,60.875,1812406.0
2024-08-09,61.125,61.26,59.96,60.805,1097110.0
2024-08-12,60.98,61.865,60.555,61.115,844777.0
2024-08-13,61.03,62.095,60.7,61.375,1165713.0
2024-08-14,61.615,61.615,60.115,60.625,1107836.0
2024-08-15,61.0,61.99,60.98,61.29,1078048.0
2024-08-16,61.28,61.78,60.99,61.675,656809.0
2024-08-19,61.595,63.02,61.52,62.175,504032.0
2024-08-20,62.075,62.145,61.36,61.415,524841.0
2024-08-21,61.47,62.79,61.44,62.54,624950.0
2024-08-22,62.47,62.54,61.355,61.825,537765.0
2024-08-23,62.185,62.935,62.095,62.76,670236.0
2024-08-26,63.07,63.935,63.04,63.105,619113.0
2024-08-27,62.46,62.99,62.3,62.695,562262.0
2024-08-28,62.335,62.74,61.845,62.03,644352.0
2024-08-29,62.605,62.98,61.72,62.695,637206.0
2024-08-30,62.58,62.96,62.2,62.84,566504.0
2024-09-03,62.29,62.51,59.96,60.575,1543468.0
2024-09-04,60.74,61.73,60.605,61.095,817678.0
2024-09-05,61.54,61.96,60.345,60.49,764453.0
2024-09-06,60.47,61.02,60.13,60.5,910826.0
2024-09-09,60.68,61.055,60.18,60.18,770046.0
2024-09-10,59.46,59.69,58.475,59.255,1331098.0
2024-09-11,59.585,59.855,58.93,59.64,802001.0
2024-09-12,59.74,60.785,59.64,60.375,892676.0
2024-09-13,60.895,61.2,60.615,61.135,554410.0
2024-09-16,61.52,61.675,60.41,60.93,627808.0
2024-09-17,61.21,61.875,61.055,61.405,780153.0
2024-09-18,61.24,62.165,60.99,61.405,706016.0
2024-09-19,62.335,62.84,61.565,62.52,998317.0
2024-09-20,62.635,62.675,61.155,61.49,1607909.0
2024-09-23,61.565,61.905,60.95,61.73,735128.0
2024-09-24,61.73,62.855,61.665,61.73,963933.0
2024-09-25,61.805,62.095,61.16,61.29,1077956.0
2024-09-26,61.43,64.105,61.41,63.125,1275477.0
2024-09-27,63.255,64.03,62.96,63.31,618937.0
2024-09-30,62.925,63.39,62.65,63.09,610757.0
2024-10-01,63.05,64.565,62.555,64.555,701882.0
2024-10-02,64.92,66.32,64.815,65.29,795344.0
2024-10-03,65.05,66.005,64.37,65.74,595066.0
2024-10-04,66.435,66.67,65.6,65.64,492548.0
2024-10-07,65.845,66.445,65.525,65.63,619376.0
2024-10-08,65.06,65.08,63.445,64.33,708620.0
2024-10-09,64.805,66.25,64.785,65.29,915979.0
2024-10-10,64.755,65.525,64.28,65.415,669967.0
2024-10-11,65.755,66.34,65.475,65.525,485549.0
2024-10-15,65.145,65.39,64.08,64.145,865197.0
2024-10-16,64.07,64.885,64.04,64.085,758343.0
2024-10-17,64.225,64.715,63.495,64.68,710797.0
2024-10-18,64.75,65.225,63.825,63.915,641674.0
2024-10-21,64.155,64.525,62.73,63.545,863836.0
2024-10-22,63.42,64.65,63.185,64.575,655094.0
2024-10-23,64.225,64.505,63.835,64.135,637400.0
2024-10-24,64.175,64.34,62.465,64.27,1019750.0
2024-10-25,64.525,65.74,64.07,64.65,847418.0
2024-10-28,64.33,65.195,64.205,65.175,593202.0
2024-10-29,64.92,65.41,63.97,64.455,955873.0
2024-10-30,64.35,65.96,64.125,64.73,629539.0
2024-10-31,64.465,64.94,63.775,64.445,815936.0
2024-11-01,64.805,65.755,64.485,65.525,668238.0
2024-11-04,67.95,69.735,67.555,68.495,1520361.0
2024-11-05,67.505,68.455,67.05,67.99,691685.0
2024-11-06,67.96,68.545,66.24,67.03,636952.0
2024-11-07,65.04,67.73,65.04,65.855,1066989.0
2024-11-08,65.865,66.235,64.41,65.245,669060.0
2024-11-11,65.165,66.435,65.085,66.01,531055.0
2024-11-12,65.72,66.41,63.535,63.62,944561.0
2024-11-13,63.525,64.465,63.26,63.64,729099.0
2024-11-14,63.845,64.69,62.915,63.29,794832.0
2024-11-15,63.545,64.08,62.845,63.195,786874.0
2024-11-18,62.69,63.095,61.65,62.04,858499.0
2024-11-19,61.515,62.185,61.31,61.765,695530.0
2024-11-20,61.445,62.35,61.35,62.29,562236.0
2024-11-21,62.33,63.565,62.095,63.535,1073486.0
2024-11-22,63.225,63.895,63.05,63.69,579303.0
2024-11-25,64.05,64.36,63.42,63.535,723066.0
2024-11-26,63.235,63.765,62.42,62.66,748489.0
2024-11-27,62.595,63.4,62.43,62.74,661448.0
2024-11-28,63.135,63.565,62.98,63.445,349651.0
2024-11-29,63.03,64.03,62.96,63.485,583357.0
2024-12-02,63.525,65.135,63.39,65.125,808512.0
2024-12-03,65.875,66.755,65.63,66.63,1219623.0
2024-12-04,66.835,67.66,65.435,65.59,873988.0
2024-12-05,65.795,66.25,65.105,65.505,767220.0
2024-12-06,65.64,66.66,65.485,65.895,698931.0
2024-12-09,66.28,68.125,66.225,67.135,978632.0
2024-12-10,67.085,67.425,65.555,66.815,1072670.0
2024-12-11,66.815,67.37,65.775,65.855,902489.0
2024-12-12,66.125,66.58,65.535,66.215,886824.0
2024-12-13,65.96,66.775,65.765,66.62,622494.0
2024-12-16,66.01,66.29,64.755,64.885,949615.0
2024-12-17,64.63,65.185,64.06,64.42,894532.0
2024-12-18,64.205,64.59,62.885,62.95,1028480.0
2024-12-19,63.0,63.195,61.455,61.525,992704.0
2024-12-20,61.35,62.97,61.255,62.235,2413779.0
2024-12-23,62.125,62.3,61.215,62.05,792553.0
2024-12-24,61.795,62.38,61.35,62.08,414544.0
2024-12-27,61.825,62.495,61.795,62.06,990587.0
2024-12-30,61.81,62.13,61.435,61.595,908750.0
2024-12-31,61.61,63.005,61.565,62.975,550289.0
2025-01-02,63.405,64.56,63.405,63.905,669420.0
2025-01-03,63.925,66.985,63.925,66.235,1060136.0
2025-01-06,66.525,68.72,66.38,68.005,1180460.0
2025-01-07,68.15,68.605,67.68,67.85,727494.0
2025-01-08,68.135,68.145,66.88,67.37,752723.0
2025-01-09,67.26,67.945,67.005,67.72,347731.0
2025-01-10,67.655,68.85,66.585,68.445,1025545.0
2025-01-13,69.345,72.185,69.26,72.175,1943892.0
2025-01-14,70.98,73.235,70.68,72.635,1418158.0
2025-01-15,72.88,74.065,72.85,73.0,1810526.0
2025-01-16,72.88,73.42,72.315,72.605,851023.0
2025-01-17,73.37,73.37,72.47,73.04,701230.0
2025-01-20,73.01,73.525,72.765,73.165,401068.0
2025-01-21,72.625,72.94,71.785,72.01,783819.0
2025-01-22,73.175,75.72,73.155,74.085,2281181.0
2025-01-23,74.145,75.79,73.615,75.77,1034866.0
2025-01-24,75.475,75.525,73.655,74.125,749587.0
2025-01-27,74.195,75.02,73.87,73.92,857880.0
2025-01-28,74.28,74.505,73.0,73.92,647226.0
2025-01-29,73.705,75.385,73.695,75.015,882868.0
2025-01-30,74.85,75.35,74.065,74.165,655814.0
2025-01-31,74.075,74.165,73.05,73.44,736586.0
2025-02-03,71.195,73.33,70.15,72.695,1039095.0
2025-02-04,73.095,74.535,72.655,74.105,643842.0
2025-02-05,73.92,74.095,72.52,72.57,870925.0
2025-02-06,72.98,73.165,70.18,70.775,1073469.0
2025-02-07,71.05,71.185,70.05,70.415,580658.0
2025-02-10,71.255,72.84,70.815,72.825,752313.0
2025-02-11,72.42,72.95,72.205,72.41,776708.0
2025-02-12,71.94,72.185,69.045,69.825,1450556.0
2025-02-13,70.14,70.96,69.59,70.455,898214.0
2025-02-14,70.67,70.98,70.04,70.64,483734.0
2025-02-18,70.66,71.9,70.65,71.705,820031.0
2025-02-19,71.335,73.075,71.225,73.04,1154928.0
2025-02-20,74.41,76.565,72.97,73.725,1472104.0
2025-02-21,74.4,75.035,73.115,73.255,1199159.0
2025-02-24,73.235,73.275,71.93,72.765,766815.0
2025-02-25,73.245,75.69,72.87,75.065,1329210.0
2025-02-26,75.525,75.63,74.205,74.7,770124.0
2025-02-27,74.79,75.39,74.23,74.24,717282.0
2025-02-28,74.125,74.41,72.94,74.23,966114.0
2025-03-03,74.615,75.29,70.1,70.395,1006693.0
2025-03-04,69.395,69.985,68.47,68.74,1079714.0
2025-03-05,69.22,70.395,68.78,70.1,859040.0
2025-03-06,69.895,72.55,69.855,71.61,900610.0
2025-03-07,72.0,72.96,71.53,71.865,1100285.0
2025-03-10,71.705,72.38,71.0,71.46,666224.0
2025-03-11,71.275,72.55,71.12,72.245,784600.0
2025-03-12,72.06,72.225,71.13,71.49,692383.0
2025-03-13,70.785,72.225,69.855,70.765,620063.0
2025-03-14,71.02,71.755,70.49,71.43,475520.0
2025-03-17,71.56,73.39,71.42,72.96,805825.0
2025-03-18,73.055,73.32,72.125,72.92,636551.0
2025-03-19,72.92,73.995,72.785,73.44,555831.0
2025-03-20,72.91,73.715,72.47,73.51,644993.0
2025-03-21,73.105,73.8,72.52,73.745,1785342.0
2025-03-24,73.82,74.555,73.585,73.665,662158.0
2025-03-25,73.675,74.44,69.505,70.12,1477174.0
2025-03-26,70.325,71.395,69.885,70.61,836765.0
2025-03-27,70.49,71.56,70.365,71.285,463864.0
2025-03-28,70.92,71.285,69.92,70.24,617267.0
2025-03-31,69.55,70.915,69.385,70.46,801942.0
2025-04-01,70.48,70.945,69.72,69.975,599930.0
2025-04-02,69.55,70.6,69.305,70.57,512903.0
2025-04-03,68.565,70.655,68.33,70.46,1021699.0
2025-04-04,69.365,69.945,65.525,66.515,1440157.0
2025-04-07,64.995,68.13,64.46,66.8,1282630.0
2025-04-08,67.57,67.58,64.965,65.92,1126767.0
2025-04-09,64.755,68.99,64.73,67.4,1377360.0
2025-04-10,66.63,67.325,65.17,66.66,1244510.0
2025-04-11,66.77,70.27,66.61,70.045,845469.0
2025-04-14,70.225,72.04,69.61,71.32,643417.0
2025-04-15,71.605,72.305,71.33,71.93,487961.0
2025-04-16,72.02,73.3,72.02,72.875,604798.0
2025-04-17,72.945,73.3,71.665,71.695,369297.0
2025-04-21,71.585,72.53,71.04,71.75,494075.0
2025-04-22,72.195,72.945,71.74,72.915,1008191.0
2025-04-23,72.945,73.165,71.645,72.72,624780.0
2025-04-24,72.915,73.99,72.6,73.42,770521.0
2025-04-25,73.37,73.96,72.995,73.93,546179.0
2025-04-28,74.15,76.755,73.98,75.765,786583.0
2025-04-29,76.14,77.995,76.005,77.565,1574235.0
2025-04-30,77.13,77.85,75.53,77.64,962080.0
2025-05-01,77.505,78.235,77.245,77.545,486870.0
2025-05-02,77.965,77.985,76.795,77.455,638535.0
2025-05-05,77.21,77.385,76.42,76.595,546102.0
2025-05-06,76.785,77.15,76.105,76.735,443488.0
2025-05-07,76.705,77.72,76.045,77.345,624253.0
2025-05-08,77.69,77.82,73.575,75.165,1831935.0
2025-05-09,75.57,76.47,74.315,76.44,638315.0
2025-05-12,77.495,77.63,75.47,77.535,684096.0
2025-05-13,77.82,80.15,77.545,79.785,1012265.0
2025-05-14,79.2,79.465,77.81,78.57,935465.0
2025-05-15,78.49,80.185,78.175,79.13,712842.0
2025-05-16,79.23,79.91,78.4,79.84,598266.0
2025-05-20,79.83,80.995,79.42,80.56,1008044.0
2025-05-21,80.425,81.615,80.1,81.58,1551385.0
2025-05-22,81.62,81.705,80.375,80.56,808824.0
2025-05-23,80.08,80.85,79.595,80.78,659522.0
2025-05-26,80.82,81.55,80.16,80.355,354614.0
2025-05-27,80.285,82.16,80.11,81.5,1109931.0
2025-05-28,81.44,81.965,81.085,81.29,555746.0
2025-05-29,81.61,81.655,80.03,80.08,642540.0
2025-05-30,79.85,80.12,79.24,79.99,710776.0
2025-06-02,80.215,81.655,79.99,81.37,1056181.0
2025-06-03,81.28,81.37,80.62,80.905,482813.0
2025-06-04,81.135,82.25,80.915,81.41,574049.0
2025-06-05,81.57,81.825,81.055,81.28,468599.0
2025-06-06,81.245,81.35,79.99,80.74,407961.0
2025-06-09,80.935,82.17,80.935,81.675,620954.0
2025-06-10,81.775,82.17,80.71,80.76,593735.0
2025-06-11,80.975,81.34,79.445,81.185,565742.0
2025-06-12,80.68,81.205,79.96,81.185,570545.0
2025-06-13,81.725,84.32,81.6,84.27,1122319.0
2025-06-16,84.045,86.845,83.48,84.145,855611.0
2025-06-17,83.79,84.33,83.05,83.415,884049.0
2025-06-18,83.53,84.34,83.355,84.25,1153396.0
2025-06-19,83.935,84.35,83.045,83.255,446412.0
2025-06-20,83.925,84.055,82.16,82.685,1357825.0
2025-06-23,82.79,83.165,81.705,81.755,617444.0
2025-06-24,81.38,81.48,80.375,80.475,677192.0
2025-06-25,80.445,80.88,79.38,79.42,670460.0
2025-06-26,79.11,79.525,78.025,78.135,899420.0
2025-06-27,77.965,78.63,77.14,78.59,747252.0
2025-06-30,78.565,79.645,77.92,78.82,669349.0
2025-07-02,80.015,81.02,79.47,80.96,720837.0
2025-07-03,80.72,81.585,80.305,81.525,364629.0
2025-07-04,81.03,82.06,80.98,81.96,215046.0
2025-07-07,81.605,82.52,81.155,82.47,362174.0
2025-07-08,82.44,84.275,81.87,83.43,860341.0
2025-07-09,83.7,85.39,83.3,84.475,668249.0
2025-07-10,84.435,84.555,82.48,82.575,533323.0
2025-07-11,82.1,82.975,80.165,82.885,1022417.0
2025-07-14,82.975,83.78,82.575,82.935,642856.0
2025-07-15,83.005,83.225,81.225,81.675,471116.0
2025-07-16,81.225,81.505,79.46,79.5,610571.0
2025-07-17,79.47,80.015,78.97,79.635,487229.0
2025-07-18,80.45,83.025,79.945,81.795,748127.0
2025-07-21,81.795,81.8,80.275,80.52,477136.0
2025-07-22,80.72,81.405,80.665,81.165,546433.0
2025-07-23,81.455,83.87,81.175,81.93,838753.0
2025-07-24,81.655,82.36,81.455,81.745,363947.0
2025-07-25,81.91,82.08,81.225,81.81,335999.0
2025-07-28,81.355,81.655,80.57,81.315,386293.0
2025-07-29,81.275,82.745,81.085,82.695,468862.0
2025-07-30,82.25,82.585,81.135,81.625,685989.0
2025-07-31,81.185,81.695,80.81,81.665,502945.0
2025-08-01,80.91,81.455,79.565,80.235,676821.0
2025-08-05,80.96,81.605,79.985,80.88,829472.0
2025-08-06,80.255,81.235,79.17,79.2,828233.0
2025-08-07,79.25,79.37,75.325,76.05,1609282.0
2025-08-08,76.765,76.795,74.72,76.12,1132916.0
2025-08-11,77.4,78.275,76.2,77.085,850951.0
2025-08-12,76.905,77.39,75.665,76.735,737640.0
2025-08-13,76.995,78.225,76.995,77.78,625459.0
2025-08-14,77.265,78.155,77.145,78.105,577968.0
2025-08-15,78.315,78.685,77.69,78.415,451326.0
2025-08-18,78.205,78.405,77.255,77.76,544377.0
2025-08-19,78.205,78.82,77.78,78.235,485809.0
2025-08-20,78.785,79.33,78.05,78.565,601329.0
2025-08-21,78.525,79.565,78.395,79.565,517191.0
2025-08-22,79.37,80.075,79.07,79.52,563060.0
2025-08-25,79.45,81.755,78.97,80.245,736484.0
2025-08-26,80.115,80.69,79.575,80.52,609901.0
2025-08-27,80.32,80.84,79.685,79.705,643420.0
2025-08-28,79.845,80.43,79.07,80.32,551215.0
2025-08-29,80.225,80.51,78.585,78.625,687357.0
2025-09-02,78.92,79.12,78.13,78.92,781245.0
2025-09-03,78.545,78.92,77.79,77.87,768647.0
2025-09-04,77.54,78.355,76.57,78.265,517940.0
2025-09-05,78.625,79.14,77.36,77.64,812086.0
2025-09-08,77.65,78.92,77.64,78.665,669309.0
2025-09-09,78.84,79.22,77.71,77.74,757807.0
2025-09-10,78.05,79.27,77.78,79.14,494536.0
2025-09-11,79.01,79.3,78.155,78.525,669947.0
2025-09-12,78.525,78.95,78.155,78.355,509749.0
2025-09-15,78.425,78.605,77.84,78.125,605702.0
2025-09-16,78.175,78.235,77.085,77.51,878011.0
2025-09-17,77.36,78.075,77.085,77.285,580776.0
2025-09-18,77.085,77.46,76.35,77.075,569026.0
2025-09-19,79.47,79.47,76.635,77.62,1891587.0
2025-09-22,77.37,78.405,76.855,78.275,727669.0
2025-09-23,78.475,78.615,77.47,77.53,678402.0
2025-09-24,78.0,82.46,77.84,81.545,1555904.0
2025-09-25,81.545,83.82,78.655,80.56,1437953.0
2025-09-26,80.555,81.885,79.705,81.425,828352.0
2025-09-29,81.43,82.04,80.1,80.39,423315.0
2025-09-30,80.37,81.74,79.9,81.73,596013.0
2025-10-01,81.66,82.15,78.94,78.95,841240.0
2025-10-02,79.25,83.42,79.03,83.39,1417823.0
2025-10-03,83.35,84.2,82.62,82.79,652427.0
2025-10-06,83.23,84.35,82.46,84.17,565229.0
2025-10-07,84.48,85.63,84.19,84.62,681513.0
2025-10-08,84.62,84.83,83.56,84.33,359263.0
2025-10-09,85.19,86.16,84.79,85.76,982000.0
2025-10-10,84.88,85.03,82.77,83.84,765533.0
2025-10-14,82.79,84.17,81.295,81.44,878794.0
2025-10-15,81.8,82.59,81.27,81.66,413781.0
2025-10-16,81.42,81.69,78.71,79.27,718372.0
2025-10-17,79.05,80.83,78.99,80.47,468121.0
2025-10-20,80.25,81.61,80.25,80.81,418256.0
2025-10-21,80.77,81.07,78.5,78.56,718847.0
2025-10-22,78.5,79.73,77.83,79.43,624760.0
2025-10-23,79.64,81.24,79.56,80.87,468872.0
2025-10-24,81.25,81.76,80.98,81.42,390300.0
2025-10-27,81.49,82.21,80.4,80.51,457433.0
2025-10-28,80.4,80.72,79.25,79.45,451310.0
2025-10-29,79.57,79.65,78.14,78.71,564069.0
2025-10-30,78.15,78.37,75.97,76.01,950785.0
2025-10-31,76.02,77.26,76.0,76.39,1102799.0
2025-11-03,76.58,77.43,75.96,76.39,766511.0
2025-11-04,76.05,76.22,74.77,75.58,912527.0
2025-11-05,76.08,77.38,75.81,76.25,855065.0
2025-11-06,76.7,79.415,76.7,78.52,1408885.0
2025-11-07,78.63,80.24,77.81,79.83,662501.0
2025-11-10,79.94,83.0,79.83,82.63,1211672.0
2025-11-11,82.96,83.66,82.52,83.16,806557.0
2025-11-12,82.97,84.7,82.8,84.23,821527.0
2025-11-13,84.31,85.15,82.12,82.61,801539.0
2025-11-14,82.45,83.72,82.35,83.31,1012603.0
2025-11-17,82.95,83.05,80.06,80.09,745473.0
2025-11-18,79.62,80.46,79.35,80.14,539849.0
2025-11-19,80.02,80.02,78.15,78.68,683855.0
2025-11-20,78.75,79.25,76.91,77.62,769555.0
2025-11-21,77.96,79.25,77.93,79.11,535934.0
2025-11-24,79.28,79.41,78.3,79.35,822751.0
2025-11-25,79.94,80.36,79.31,80.11,478162.0
2025-11-26,80.28,80.6,79.54,80.56,532738.0