Date,Open,High,Low,Close,Volume
2020-05-06,38.01,38.125,38.01,38.115,386.0
2020-05-07,38.16,38.16,37.91,38.16,217.0
2020-05-08,38.07,38.215,38.07,38.125,645.0
2020-05-11,37.955,38.5,37.955,38.5,13855.0
2020-05-12,38.62,38.62,38.045,38.045,1322.0
2020-05-13,38.055,38.055,36.91,36.91,1367.0
2020-05-14,36.705,37.14,36.44,37.14,3112.0
2020-05-15,37.15,37.355,37.15,37.355,210.0
2020-05-19,37.85,38.0,37.85,38.0,900.0
2020-05-20,38.0,38.0,38.0,38.0,0.0
2020-05-21,38.185,38.185,38.115,38.185,110.0
2020-05-22,38.08,38.195,38.02,38.18,1921.0
2020-05-25,38.41,38.65,38.41,38.65,1650.0
2020-05-26,38.775,38.925,38.775,38.925,990.0
2020-05-27,38.905,39.465,38.63,39.465,12820.0
2020-05-28,39.6,39.6,39.36,39.455,293.0
2020-05-29,39.04,39.215,39.04,39.215,899.0
2020-06-01,39.245,39.34,39.235,39.34,1565.0
2020-06-02,39.58,39.72,39.58,39.58,510.0
2020-06-03,40.075,40.14,40.075,40.14,175.0
2020-06-04,40.07,40.235,39.95,39.95,1310.0
2020-06-05,40.61,40.67,40.575,40.625,437.0
2020-06-08,40.82,40.82,40.51,40.51,700.0
2020-06-09,40.53,40.53,40.43,40.43,150.0
2020-06-10,40.36,40.52,40.175,40.52,199.0
2020-06-11,39.535,39.65,38.94,38.94,449.0
2020-06-12,39.395,39.51,39.325,39.48,5438.0
2020-06-15,39.075,39.875,39.075,39.49,672.0
2020-06-16,39.49,39.49,39.49,39.49,0.0
2020-06-17,40.325,40.325,40.12,40.14,6101.0
2020-06-18,40.27,40.405,40.27,40.385,2700.0
2020-06-19,40.385,40.385,40.385,40.385,0.0
2020-06-22,40.45,40.51,40.45,40.485,900.0
2020-06-23,40.93,40.93,40.695,40.715,4540.0
2020-06-24,40.495,40.495,39.97,39.97,270.0
2020-06-25,40.195,40.355,40.105,40.355,1217.0
2020-06-26,40.3,40.3,40.3,40.3,500.0
2020-06-29,40.28,40.28,40.24,40.24,600.0
2020-06-30,40.39,40.7,40.36,40.7,2890.0
2020-07-02,41.41,41.465,41.41,41.465,388.0
2020-07-03,41.12,41.465,41.12,41.465,300.0
2020-07-06,41.615,41.645,41.405,41.455,30135.0
2020-07-07,41.455,41.555,41.33,41.33,1837.0
2020-07-08,41.18,41.27,41.18,41.27,1300.0
2020-07-09,41.26,41.26,40.88,41.125,1336.0
2020-07-10,41.365,41.52,41.365,41.52,295.0
2020-07-13,41.795,42.005,41.565,41.945,2658.0
2020-07-14,41.075,41.685,41.045,41.67,1410.0
2020-07-15,42.025,42.325,42.025,42.14,975.0
2020-07-16,41.955,42.195,41.955,42.14,1390.0
2020-07-17,42.185,42.39,42.08,42.39,365.0
2020-07-20,42.31,42.79,42.31,42.79,2785.0
2020-07-21,42.685,42.73,42.53,42.54,2367.0
2020-07-22,42.675,42.675,42.39,42.4,1801.0
2020-07-23,42.56,42.575,42.105,42.105,2108.0
2020-07-24,42.125,42.165,42.125,42.15,450.0
2020-07-27,42.485,42.585,42.485,42.585,730.0
2020-07-28,42.605,42.62,42.505,42.53,311.0
2020-07-29,43.165,43.17,43.085,43.17,709.0
2020-07-30,42.72,43.215,42.56,43.215,17152.0
2020-07-31,42.86,42.86,42.86,42.86,100.0
2020-08-04,43.27,43.375,43.27,43.375,253.0
2020-08-05,43.76,43.805,43.76,43.76,1000.0
2020-08-06,43.935,43.965,43.91,43.92,640.0
2020-08-07,43.975,43.975,43.93,43.93,12700.0
2020-08-10,43.93,43.93,43.93,43.93,0.0
2020-08-11,43.85,43.85,43.85,43.85,100.0
2020-08-12,44.31,44.31,43.85,43.85,140.0
2020-08-13,44.185,44.215,44.07,44.09,2200.0
2020-08-14,44.08,44.08,43.965,43.965,2891.0
2020-08-17,44.295,44.32,44.295,44.32,704.0
2020-08-18,44.3,44.3,44.175,44.25,713.0
2020-08-19,44.435,44.435,44.31,44.31,500.0
2020-08-20,44.025,44.285,44.025,44.285,1075.0
2020-08-21,44.14,44.14,44.0,44.105,946.0
2020-08-24,44.31,44.31,44.31,44.31,100.0
2020-08-25,44.415,44.55,44.415,44.55,1250.0
2020-08-26,45.37,45.37,45.34,45.34,1617.0
2020-08-27,45.37,45.385,45.19,45.235,904.0
2020-08-28,45.13,45.13,45.03,45.11,1100.0
2020-08-31,45.075,45.075,44.685,44.685,871.0
2020-09-01,44.94,44.94,44.935,44.935,1145.0
2020-09-02,45.155,45.155,45.155,45.155,100.0
2020-09-03,44.975,44.975,44.285,44.335,3123.0
2020-09-04,44.105,44.105,43.35,43.475,1231.0
2020-09-08,43.13,43.67,43.13,43.67,895.0
2020-09-09,43.85,44.3,43.85,44.22,1181.0
2020-09-10,44.355,44.355,44.14,44.22,10.0
2020-09-11,43.875,43.99,43.69,43.69,1253.0
2020-09-14,44.22,44.22,43.69,43.69,18.0
2020-09-15,44.595,44.595,44.505,44.505,110.0
2020-09-16,44.585,44.585,44.175,44.215,1472.0
2020-09-17,43.85,43.85,43.725,43.725,4596.0
2020-09-18,43.68,43.68,43.555,43.555,131.0
2020-09-21,42.81,42.96,42.745,42.905,3400.0
2020-09-22,43.29,43.535,43.215,43.51,841.0
2020-09-23,43.145,43.155,42.88,43.12,458.0
2020-09-24,43.095,43.165,43.095,43.165,137.0
2020-09-25,42.96,43.575,42.96,43.575,1586.0
2020-09-28,44.03,44.03,43.575,43.575,20.0
2020-09-29,44.005,44.175,43.985,44.175,1479.0
2020-09-30,44.27,44.28,44.06,44.06,3944.0
2020-10-01,44.22,44.27,44.175,44.27,115.0
2020-10-02,44.245,44.325,44.185,44.245,237.0
2020-10-05,44.815,44.915,44.815,44.885,600.0
2020-10-06,45.02,45.09,44.655,44.655,4184.0
2020-10-07,45.05,45.05,45.05,45.05,100.0
2020-10-08,45.36,45.36,45.215,45.26,440.0
2020-10-09,45.315,45.375,45.315,45.36,1351.0
2020-10-13,45.46,45.46,45.2,45.2,878.0
2020-10-14,45.385,45.385,45.075,45.075,244.0
2020-10-15,44.77,45.375,44.755,45.34,1539.0
2020-10-16,45.465,45.6,45.35,45.35,612.0
2020-10-19,45.315,45.315,44.85,44.885,1397.0
2020-10-20,44.7,44.87,44.7,44.76,20021.0
2020-10-21,44.61,44.76,44.585,44.675,715.0
2020-10-22,44.6,44.79,44.54,44.635,795.0
2020-10-23,44.79,44.79,44.585,44.755,1814.0
2020-10-26,44.6,44.6,44.015,44.2,2366.0
2020-10-27,44.185,44.2,44.185,44.2,6.0
2020-10-28,43.685,43.685,43.07,43.21,1962.0
2020-10-29,43.195,43.39,43.095,43.39,167.0
2020-10-30,43.13,43.13,42.605,42.79,2355.0
2020-11-02,43.185,43.29,42.935,43.195,1264.0
2020-11-03,43.89,43.915,43.89,43.915,200.0
2020-11-04,44.12,44.265,44.05,44.05,2628.0
2020-11-05,44.735,44.805,44.675,44.745,408.0
2020-11-06,45.01,45.01,44.78,44.805,2519.0
2020-11-09,45.325,45.325,44.995,45.03,1030.0
2020-11-10,44.835,45.075,44.835,44.895,2232.0
2020-11-11,45.145,45.46,45.135,45.45,2196.0
2020-11-12,45.59,45.59,45.11,45.155,925.0
2020-11-13,45.43,45.575,45.405,45.415,5316.0
2020-11-16,45.575,45.735,45.485,45.705,2601.0
2020-11-17,45.59,45.985,45.59,45.95,2143.0
2020-11-18,45.995,46.125,45.995,46.075,2223.0
2020-11-19,46.11,46.27,46.11,46.27,228.0
2020-11-20,46.455,46.645,46.455,46.61,2650.0
2020-11-23,46.68,46.74,46.57,46.66,2695.0
2020-11-24,46.865,46.98,46.865,46.965,826.0
2020-11-25,46.86,47.17,46.86,47.1,3258.0
2020-11-26,47.465,47.465,47.355,47.365,2000.0
2020-11-27,47.365,47.5,47.355,47.375,2065.0
2020-11-30,47.35,47.395,47.125,47.19,3270.0
2020-12-01,47.81,47.81,47.555,47.57,2284.0
2020-12-02,47.4,47.435,47.26,47.435,345.0
2020-12-03,47.56,47.625,47.56,47.59,662.0
2020-12-04,47.635,47.715,47.605,47.695,5673.0
2020-12-07,47.695,48.01,47.615,47.945,1960.0
2020-12-08,47.935,48.25,47.935,48.22,4910.0
2020-12-09,48.185,48.24,47.84,47.9,3677.0
2020-12-10,47.685,47.955,47.685,47.955,402.0
2020-12-11,47.84,47.875,47.695,47.82,659.0
2020-12-14,48.08,48.08,47.615,47.625,1283.0
2020-12-15,47.89,47.89,47.89,47.89,155.0
2020-12-16,47.98,48.215,47.935,48.175,885.0
2020-12-17,48.705,48.705,48.545,48.595,2990.0
2020-12-18,48.375,48.5,48.345,48.345,802.0
2020-12-21,48.0,48.445,47.89,48.42,778.0
2020-12-22,48.505,48.88,48.505,48.795,16372.0
2020-12-23,48.96,48.96,48.82,48.82,2217.0
2020-12-24,48.925,48.97,48.82,48.82,600.0
2020-12-29,48.855,48.855,48.685,48.71,2996.0
2020-12-30,48.845,48.85,48.68,48.735,1163.0
2020-12-31,48.635,48.635,48.595,48.595,1647.0
2021-01-04,48.745,48.745,48.26,48.495,607.0
2021-01-05,48.51,48.77,48.495,48.735,1052.0
2021-01-06,48.78,49.445,48.78,49.165,1303.0
2021-01-07,49.56,49.865,49.56,49.79,1428.0
2021-01-08,49.97,49.97,49.82,49.89,1212.0
2021-01-11,50.13,50.14,49.835,49.855,2726.0
2021-01-12,49.845,49.955,49.585,49.89,12384.0
2021-01-13,50.07,50.07,49.71,49.745,325.0
2021-01-14,49.915,49.915,49.695,49.695,2524.0
2021-01-15,49.615,49.675,49.49,49.615,1201.0
2021-01-18,49.575,49.865,49.575,49.855,229.0
2021-01-19,50.06,50.06,49.65,49.7,3092.0
2021-01-20,49.87,49.925,49.65,49.925,1652.0
2021-01-21,49.96,49.98,49.65,49.96,6048.0
2021-01-22,49.425,49.605,49.4,49.515,1278.0
2021-01-25,49.63,49.82,49.515,49.675,2490.0
2021-01-26,49.695,49.695,49.4,49.4,1824.0
2021-01-27,48.89,48.95,48.575,48.575,879.0
2021-01-28,48.71,49.11,48.71,49.05,4312.0
2021-01-29,48.325,48.325,48.165,48.165,215.0
2021-02-01,48.565,48.94,48.55,48.94,4296.0
2021-02-02,49.47,49.71,49.47,49.71,967.0
2021-02-03,49.73,49.73,49.515,49.64,4876.0
2021-02-04,49.79,50.13,49.79,50.025,4648.0
2021-02-05,50.24,50.41,50.21,50.39,2520.0
2021-02-08,50.715,50.855,50.39,50.39,3888.0
2021-02-09,51.315,51.315,51.195,51.285,2509.0
2021-02-10,51.385,51.385,50.965,51.24,1775.0
2021-02-11,51.34,51.35,51.145,51.235,1625.0
2021-02-12,51.235,51.32,51.235,51.32,4293.0
2021-02-16,51.645,51.69,51.32,51.365,1860.0
2021-02-17,50.855,51.055,50.65,50.98,3080.0
2021-02-18,50.66,50.76,50.465,50.75,2846.0
2021-02-19,50.805,51.16,50.715,51.01,1842.0
2021-02-22,50.975,51.18,50.975,51.17,2047.0
2021-02-23,50.47,50.98,49.99,50.935,9204.0
2021-02-24,50.91,51.475,50.83,51.365,3967.0
2021-02-25,51.195,51.41,50.525,51.17,1805.0
2021-02-26,50.635,50.765,50.115,50.56,2487.0
2021-03-01,50.975,51.25,50.945,51.24,4330.0
2021-03-02,51.18,51.41,51.065,51.33,5789.0
2021-03-03,51.105,51.15,50.865,50.92,2235.0
2021-03-04,50.74,50.805,49.915,50.195,2561.0
2021-03-05,50.105,50.81,49.99,50.81,768.0
2021-03-08,50.89,51.455,50.89,51.275,2340.0
2021-03-09,51.635,51.87,51.6,51.735,1009.0
2021-03-10,51.95,52.0,51.795,51.87,3813.0
2021-03-11,52.1,52.2,52.055,52.125,2392.0
2021-03-12,51.905,52.145,51.905,52.145,4595.0
2021-03-15,52.26,52.335,52.065,52.315,432.0
2021-03-16,52.505,52.505,52.335,52.36,261.0
2021-03-17,52.315,52.675,52.315,52.575,3192.0
2021-03-18,52.52,52.81,52.44,52.72,1439.0
2021-03-19,52.2,52.45,52.2,52.425,671.0
2021-03-22,52.27,52.45,52.125,52.26,598.0
2021-03-23,52.245,52.245,51.87,51.895,464.0
2021-03-24,52.065,52.185,51.67,51.67,2863.0
2021-03-25,51.6,51.6,51.27,51.27,931.0
2021-03-26,51.745,51.825,51.555,51.61,5546.0
2021-03-29,51.86,52.005,51.575,51.765,2789.0
2021-03-30,51.735,51.935,51.72,51.89,812.0
2021-03-31,51.99,52.175,51.845,52.105,5654.0
2021-04-01,52.265,52.61,52.265,52.61,1370.0
2021-04-05,52.95,53.01,52.92,52.95,4871.0
2021-04-06,53.01,53.175,52.975,53.1,1900.0
2021-04-07,53.12,53.175,53.01,53.1,1830.0
2021-04-08,53.2,53.415,53.2,53.415,1716.0
2021-04-09,53.315,53.405,53.265,53.4,2386.0
2021-04-12,53.435,53.585,53.37,53.54,608.0
2021-04-13,53.625,53.715,53.535,53.63,982.0
2021-04-14,53.66,53.66,53.355,53.45,2938.0
2021-04-15,53.585,53.74,53.57,53.695,261.0
2021-04-16,53.89,53.89,53.685,53.785,796.0
2021-04-19,53.83,53.83,53.36,53.36,2244.0
2021-04-20,53.02,53.165,52.77,52.885,3655.0
2021-04-21,52.915,53.13,52.885,53.11,1029.0
2021-04-22,53.23,53.23,52.87,53.03,8922.0
2021-04-23,53.01,53.235,53.01,53.235,1711.0
2021-04-26,53.22,53.445,53.22,53.31,637.0
2021-04-27,53.535,53.535,53.36,53.46,1109.0
2021-04-28,53.615,53.955,53.615,53.92,6204.0
2021-04-29,54.07,54.07,53.54,53.66,3442.0
2021-04-30,53.345,53.345,52.985,52.985,2745.0
2021-05-03,53.315,53.4,53.245,53.245,2865.0
2021-05-04,53.12,53.235,52.79,53.13,3618.0
2021-05-05,53.29,53.49,53.2,53.435,3401.0
2021-05-06,53.435,53.505,53.21,53.4,1693.0
2021-05-07,53.585,53.935,53.585,53.91,4413.0
2021-05-10,54.01,54.07,53.74,53.89,3722.0
2021-05-11,53.095,53.56,52.995,53.12,3798.0
2021-05-12,53.28,53.28,52.825,52.94,4012.0
2021-05-13,53.03,53.345,53.03,53.185,1097.0
2021-05-14,53.415,53.75,53.415,53.75,2006.0
2021-05-17,53.675,53.845,53.66,53.84,15540.0
2021-05-18,53.935,54.11,53.795,54.11,25274.0
2021-05-19,53.495,54.045,53.49,53.955,729.0
2021-05-20,54.27,54.45,54.27,54.42,6355.0
2021-05-21,54.915,54.915,54.42,54.595,27723.0
2021-05-25,54.775,54.87,54.575,54.64,987.0
2021-05-26,54.835,55.095,54.79,55.095,4080.0
2021-05-27,55.175,55.32,55.175,55.285,3126.0
2021-05-28,55.525,55.59,55.43,55.43,3877.0
2021-05-31,55.565,55.565,54.995,54.995,8463.0
2021-06-01,55.565,55.76,55.535,55.75,3432.0
2021-06-02,55.86,55.86,55.42,55.525,15102.0
2021-06-03,55.5,55.655,55.475,55.59,5604.0
2021-06-04,55.58,55.645,55.57,55.625,2866.0
2021-06-07,55.78,55.78,55.555,55.61,3015.0
2021-06-08,55.68,55.78,55.51,55.635,28617.0
2021-06-09,55.4,55.49,55.365,55.4,6957.0
2021-06-10,55.565,55.6,55.33,55.525,5473.0
2021-06-11,55.61,55.805,55.61,55.805,16861.0
2021-06-14,55.735,55.93,55.735,55.83,44788.0
2021-06-15,56.1,56.21,56.075,56.145,2750.0
2021-06-16,57.0,57.02,56.14,56.39,17701.0
2021-06-17,56.23,56.47,56.23,56.405,7869.0
2021-06-18,56.065,56.315,56.055,56.13,9884.0
2021-06-21,56.2,56.63,56.095,56.425,1413.0
2021-06-22,56.47,56.54,56.405,56.54,4494.0
2021-06-23,56.55,56.55,56.415,56.495,1866.0
2021-06-24,56.7,56.7,56.41,56.485,1615.0
2021-06-25,56.465,56.545,56.375,56.53,2831.0
2021-06-28,56.725,56.755,56.3,56.42,8121.0
2021-06-29,56.52,56.655,56.475,56.535,4796.0
2021-06-30,56.4,56.43,56.32,56.43,1626.0
2021-07-02,56.68,56.68,56.52,56.575,4952.0
2021-07-05,56.62,56.71,56.6,56.655,5087.0
2021-07-06,56.815,56.825,56.565,56.825,3975.0
2021-07-07,57.125,57.125,56.79,56.935,10467.0
2021-07-08,56.42,56.42,55.93,56.06,11275.0
2021-07-09,56.365,56.745,56.33,56.745,6605.0
2021-07-12,56.5,57.07,56.5,56.755,4260.0
2021-07-13,56.845,57.035,56.805,56.86,9939.0
2021-07-14,56.995,56.995,56.535,56.545,3365.0
2021-07-15,56.535,56.655,56.42,56.635,1524.0
2021-07-16,56.755,56.755,56.21,56.23,4651.0
2021-07-19,55.735,55.735,55.335,55.48,2888.0
2021-07-20,56.295,57.265,55.69,56.365,23684.0
2021-07-21,56.455,56.715,56.455,56.715,4538.0
2021-07-22,56.825,56.825,56.655,56.68,4378.0
2021-07-23,56.88,57.095,56.88,57.095,1326.0
2021-07-26,57.125,57.125,56.755,56.815,5777.0
2021-07-27,56.735,56.88,56.625,56.87,3334.0
2021-07-28,56.98,57.005,56.68,56.89,3082.0
2021-07-29,56.9,57.23,56.9,57.08,956.0
2021-07-30,56.78,56.96,56.71,56.8,2244.0
2021-08-03,57.195,57.24,56.98,57.16,6293.0
2021-08-04,57.17,57.465,57.17,57.31,2753.0
2021-08-05,57.405,57.565,57.35,57.375,2183.0
2021-08-06,57.385,57.665,57.365,57.585,4893.0
2021-08-09,57.405,57.655,57.405,57.62,1623.0
2021-08-10,57.68,57.925,57.68,57.755,1557.0
2021-08-11,57.87,57.935,57.755,57.81,4651.0
2021-08-12,57.845,57.935,57.635,57.89,6914.0
2021-08-13,58.025,58.025,57.855,57.9,1911.0
2021-08-16,57.8,57.87,57.665,57.845,2146.0
2021-08-17,57.71,57.71,57.275,57.495,4662.0
2021-08-18,57.51,57.72,57.51,57.63,3065.0
2021-08-19,57.265,57.465,57.215,57.465,4517.0
2021-08-20,57.475,57.675,57.455,57.655,4244.0
2021-08-23,57.79,57.915,57.725,57.865,8319.0
2021-08-24,58.215,58.315,58.215,58.26,1194.0
2021-08-25,58.315,58.475,58.315,58.43,12765.0
2021-08-26,58.405,58.405,58.045,58.06,3514.0
2021-08-27,58.08,58.315,58.08,58.235,2191.0
2021-08-30,58.285,58.305,58.045,58.15,2910.0
2021-08-31,58.26,58.55,58.135,58.135,4559.0
2021-09-01,58.18,58.36,58.095,58.25,6798.0
2021-09-02,58.35,58.495,58.35,58.475,1032.0
2021-09-03,58.45,58.54,58.415,58.485,11051.0
2021-09-07,58.565,58.72,58.52,58.54,2630.0
2021-09-08,58.475,58.565,58.15,58.15,2474.0
2021-09-09,58.415,58.415,58.195,58.325,1393.0
2021-09-10,58.43,58.43,58.07,58.08,2763.0
2021-09-13,58.295,58.295,57.87,57.99,5802.0
2021-09-14,58.045,58.045,57.72,57.735,1641.0
2021-09-15,57.765,58.105,57.59,58.105,3215.0
2021-09-16,58.005,58.005,57.71,57.9,6313.0
2021-09-17,57.575,57.62,57.485,57.62,3259.0
2021-09-20,57.035,57.035,56.275,56.285,3360.0
2021-09-21,57.05,57.185,56.835,56.925,2596.0
2021-09-22,57.115,57.45,57.115,57.22,3661.0
2021-09-23,57.41,57.53,57.395,57.405,2298.0
2021-09-24,57.28,57.39,57.165,57.22,2874.0
2021-09-27,57.265,57.41,57.22,57.375,4428.0
2021-09-28,57.03,57.12,56.405,56.565,9641.0
2021-09-29,56.595,56.74,56.46,56.46,3541.0
2021-09-30,56.495,56.495,56.07,56.23,3278.0
2021-10-01,56.205,56.42,55.835,56.275,3535.0
2021-10-04,56.07,56.22,55.68,55.98,4250.0
2021-10-05,56.16,56.485,56.07,56.475,883.0
2021-10-06,56.13,56.465,56.115,56.44,6123.0
2021-10-07,56.83,57.32,56.83,57.235,2527.0
2021-10-08,57.345,57.39,57.145,57.185,5148.0
2021-10-12,57.065,57.275,57.03,57.13,1739.0
2021-10-13,57.275,57.655,57.275,57.655,2294.0
2021-10-14,58.015,58.16,58.005,58.095,4862.0
2021-10-15,58.28,58.595,58.28,58.53,2279.0
2021-10-18,58.385,58.675,58.315,58.67,6317.0
2021-10-19,58.895,59.01,58.895,59.01,12517.0
2021-10-20,59.04,59.22,59.04,59.21,4972.0
2021-10-21,59.085,59.34,59.085,59.295,5415.0
2021-10-22,59.285,59.31,59.005,59.13,6859.0
2021-10-25,59.255,59.465,59.11,59.4,1441.0
2021-10-26,59.49,59.49,59.095,59.165,3407.0
2021-10-27,59.155,59.155,58.625,58.75,4476.0
2021-10-28,58.66,59.33,58.65,59.195,4879.0
2021-10-29,59.005,59.095,58.805,58.805,2611.0
2021-11-01,58.975,59.33,58.975,59.32,4382.0
2021-11-02,59.4,59.475,59.13,59.195,4513.0
2021-11-03,59.285,59.63,59.175,59.565,2861.0
2021-11-04,59.78,59.875,59.645,59.765,3239.0
2021-11-05,59.945,60.025,59.775,59.945,17076.0
2021-11-08,60.21,60.325,60.21,60.31,3382.0
2021-11-09,60.3,60.445,60.035,60.445,3287.0
2021-11-10,60.46,60.5,60.155,60.215,3132.0
2021-11-11,60.66,60.76,60.66,60.68,3921.0
2021-11-12,60.76,61.475,60.76,61.465,3662.0
2021-11-15,61.43,61.55,61.275,61.475,2681.0
2021-11-16,61.36,61.595,61.35,61.365,4208.0
2021-11-17,61.36,61.495,61.105,61.175,2536.0
2021-11-18,61.205,61.205,60.985,61.095,2130.0
2021-11-19,61.04,61.34,61.005,61.025,2837.0
2021-11-22,61.24,61.24,60.605,60.67,1751.0
2021-11-23,60.56,60.695,60.31,60.47,2647.0
2021-11-24,60.29,60.75,60.29,60.74,4204.0
2021-11-25,60.925,61.06,60.925,60.96,1017.0
2021-11-26,60.235,60.255,59.735,59.765,10041.0
2021-11-29,60.115,60.115,59.385,59.8,17047.0
2021-11-30,59.575,59.645,58.34,58.595,10619.0
2021-12-01,59.11,59.22,57.88,57.935,6241.0
2021-12-02,58.145,58.995,58.145,58.72,3358.0
2021-12-03,58.93,58.985,58.015,58.315,10342.0
2021-12-06,58.65,58.885,58.65,58.885,1497.0
2021-12-07,59.25,59.765,59.25,59.585,1425.0
2021-12-08,59.5,59.5,59.3,59.385,2069.0
2021-12-09,59.165,59.165,59.065,59.095,1005.0
2021-12-10,59.295,59.295,58.86,58.895,1521.0
2021-12-13,58.96,58.96,58.525,58.67,864.0
2021-12-14,58.57,58.66,58.25,58.34,4941.0
2021-12-15,58.335,58.695,58.07,58.65,7681.0
2021-12-16,59.12,59.195,58.54,58.675,4511.0
2021-12-17,58.07,59.005,58.07,58.675,3428.0
2021-12-20,58.205,58.205,57.69,58.08,5891.0
2021-12-21,58.57,59.2,58.57,59.13,1353.0
2021-12-22,59.175,59.555,59.175,59.555,5971.0
2021-12-23,59.685,60.115,59.685,60.09,2415.0
2021-12-24,60.09,60.09,60.08,60.09,1972.0
2021-12-29,60.29,60.505,60.29,60.39,2485.0
2021-12-30,60.38,60.61,60.345,60.38,1161.0
2021-12-31,60.255,60.255,60.01,60.155,3658.0
2022-01-04,60.575,60.635,59.93,59.965,5046.0
2022-01-05,60.03,60.13,59.51,59.51,1722.0
2022-01-06,59.51,59.675,59.2,59.475,5324.0
2022-01-07,59.53,59.73,59.2,59.48,9111.0
2022-01-10,59.29,59.32,58.655,59.135,16389.0
2022-01-11,59.155,59.88,59.155,59.875,4021.0
2022-01-12,60.035,60.255,60.01,60.23,11040.0
2022-01-13,60.4,60.435,60.035,60.045,3777.0
2022-01-14,59.69,60.21,59.69,60.175,5514.0
2022-01-17,60.23,60.7,60.19,60.7,801.0
2022-01-18,60.155,60.19,59.93,60.035,6769.0
2022-01-19,61.79,61.79,59.68,59.72,4001.0
2022-01-20,59.83,59.98,59.2,59.22,4353.0
2022-01-21,58.81,58.81,57.82,58.02,8492.0
2022-01-24,57.17,57.82,56.09,57.435,12686.0
2022-01-25,57.3,58.2,56.865,57.89,16234.0
2022-01-26,56.965,59.71,56.965,57.78,9618.0
2022-01-27,58.275,58.5,57.52,57.625,18457.0
2022-01-28,57.6,58.055,57.29,58.055,9644.0
2022-01-31,58.0,59.22,58.0,59.2,18540.0
2022-02-01,59.5,59.835,59.175,59.835,9103.0
2022-02-02,60.01,60.035,59.765,59.91,12955.0
2022-02-03,59.32,59.475,59.135,59.135,32688.0
2022-02-04,59.28,59.855,59.28,59.835,13788.0
2022-02-07,59.445,59.73,59.445,59.59,16131.0
2022-02-08,59.845,60.42,59.765,60.33,11988.0
2022-02-09,60.81,60.99,60.755,60.765,4959.0
2022-02-10,60.39,60.975,60.275,60.345,2426.0
2022-02-11,60.375,60.565,59.79,60.065,5876.0
2022-02-14,60.09,60.09,59.475,59.645,3690.0
2022-02-15,59.98,60.11,59.835,60.075,4629.0
2022-02-16,59.445,59.72,59.42,59.72,2837.0
2022-02-17,59.535,59.535,58.845,58.875,2004.0
2022-02-18,58.935,58.935,58.435,58.48,8794.0
2022-02-22,58.055,58.42,57.745,58.21,23681.0
2022-02-23,58.335,58.39,57.68,57.68,10548.0
2022-02-24,56.255,57.455,56.255,57.42,19510.0
2022-02-25,57.745,58.51,57.635,58.48,8729.0
2022-02-28,58.065,58.38,57.875,58.38,5777.0
2022-03-01,58.355,58.425,57.735,57.82,3032.0
2022-03-02,57.965,58.41,57.965,58.3,8114.0
2022-03-03,58.455,58.52,58.19,58.355,10455.0
2022-03-04,58.075,58.225,57.79,58.125,9954.0
2022-03-07,57.955,58.245,57.665,57.665,11666.0
2022-03-08,57.645,58.065,57.325,57.41,15717.0
2022-03-09,58.79,58.79,57.855,58.765,5613.0
2022-03-10,58.38,58.825,58.38,58.8,6108.0
2022-03-11,58.88,58.88,58.38,58.51,2211.0
2022-03-14,58.445,58.51,57.89,57.91,6236.0
2022-03-15,57.855,58.22,57.635,58.155,13421.0
2022-03-16,58.7,59.165,58.465,59.055,5483.0
2022-03-17,59.175,59.92,59.13,59.92,7380.0
2022-03-18,59.755,60.3,59.755,60.245,57124.0
2022-03-21,60.475,60.59,60.255,60.365,3498.0
2022-03-22,60.655,60.99,60.655,60.8,1731.0
2022-03-23,60.645,60.645,60.11,60.175,1700.0
2022-03-24,60.34,60.34,59.92,59.975,2391.0
2022-03-25,60.055,60.055,59.6,59.8,2069.0
2022-03-28,59.82,59.91,59.665,59.885,2374.0
2022-03-29,60.05,60.23,60.05,60.055,638.0
2022-03-30,60.185,60.185,59.855,59.855,3144.0
2022-03-31,60.175,60.195,59.465,59.63,7005.0
2022-04-01,59.755,59.755,59.355,59.47,885.0
2022-04-04,59.655,59.995,59.565,59.95,1673.0
2022-04-05,59.9,60.05,59.49,59.525,1424.0
2022-04-06,59.16,59.16,58.705,58.725,5801.0
2022-04-07,58.915,58.915,58.395,58.795,3650.0
2022-04-08,59.005,59.09,58.795,58.96,1314.0
2022-04-11,58.935,59.005,58.65,58.88,2436.0
2022-04-12,59.135,59.135,58.36,58.36,3604.0
2022-04-13,58.405,58.685,58.305,58.575,2850.0
2022-04-14,58.64,58.67,58.44,58.46,4603.0
2022-04-18,58.495,58.615,58.295,58.31,12179.0
2022-04-19,58.44,59.025,58.44,59.025,2171.0
2022-04-20,58.94,58.995,58.715,58.725,1012.0
2022-04-21,59.045,59.045,57.69,57.745,2306.0
2022-04-22,57.625,57.625,56.5,56.53,3412.0
2022-04-25,56.01,56.31,55.325,56.2,8667.0
2022-04-26,56.035,56.09,54.985,55.195,13828.0
2022-04-27,55.095,55.095,54.785,54.865,9201.0
2022-04-28,55.395,55.955,55.02,55.78,12948.0
2022-04-29,55.67,55.78,54.96,55.45,4587.0
2022-05-02,54.82,54.95,54.32,54.875,11250.0
2022-05-03,55.03,55.745,55.02,55.46,5443.0
2022-05-04,55.46,56.045,54.96,55.9,7962.0
2022-05-05,55.57,55.57,54.19,54.345,6335.0
2022-05-06,54.28,54.28,53.595,54.045,8772.0
2022-05-09,54.01,55.705,52.685,52.685,11897.0
2022-05-10,53.375,53.375,52.045,52.28,12996.0
2022-05-11,52.455,52.775,51.995,52.08,16580.0
2022-05-12,51.365,52.09,51.265,51.795,13916.0
2022-05-13,52.28,52.975,52.28,52.755,13265.0
2022-05-16,52.885,53.075,52.47,52.92,10467.0
2022-05-17,53.56,53.76,53.205,53.65,16885.0
2022-05-18,53.425,53.425,52.62,52.62,779.0
2022-05-19,52.49,53.46,52.49,53.175,8397.0
2022-05-20,56.365,56.365,52.245,52.875,10868.0
2022-05-24,53.095,53.23,52.95,53.165,6081.0
2022-05-25,53.205,53.415,53.0,53.275,9352.0
2022-05-26,53.68,53.85,53.605,53.64,12234.0
2022-05-27,53.935,54.265,53.925,54.22,4427.0
2022-05-30,54.51,54.595,54.445,54.53,3506.0
2022-05-31,54.445,54.49,53.955,54.38,10149.0
2022-06-01,54.42,54.5,53.9,54.125,7526.0
2022-06-02,55.965,55.965,54.335,55.03,9493.0
2022-06-03,54.85,54.85,54.1,54.17,4431.0
2022-06-06,56.31,56.31,54.155,54.18,8454.0
2022-06-07,54.015,54.265,53.955,54.21,9797.0
2022-06-08,54.165,54.18,53.77,53.915,5347.0
2022-06-09,53.88,53.905,53.305,53.48,6254.0
2022-06-10,53.48,54.32,52.37,52.59,32059.0
2022-06-13,51.74,51.74,50.935,51.075,13996.0
2022-06-14,54.83,54.83,50.445,50.69,10521.0
2022-06-15,50.865,51.195,50.735,51.065,8895.0
2022-06-16,50.225,50.26,49.575,49.595,20985.0
2022-06-17,50.28,50.29,49.66,49.93,1150.0
2022-06-20,50.025,50.59,50.025,50.555,4829.0
2022-06-21,51.35,53.815,50.625,50.625,3477.0
2022-06-22,50.215,50.4,50.05,50.18,6346.0
2022-06-23,52.365,52.365,49.275,49.485,877.0
2022-06-24,50.095,50.245,50.095,50.215,146.0
2022-06-27,50.3,50.595,50.215,50.215,945.0
2022-06-28,50.905,50.905,50.105,50.19,1366.0
2022-06-29,50.28,50.28,49.71,49.85,1339.0
2022-06-30,49.5,49.5,49.02,49.37,1864.0
2022-07-04,49.745,49.85,49.61,49.665,950.0
2022-07-05,49.335,49.445,48.69,49.325,3303.0
2022-07-06,51.92,51.92,48.985,49.35,2716.0
2022-07-07,49.665,50.345,49.665,50.3,1451.0
2022-07-08,52.795,52.795,49.92,50.255,1572.0
2022-07-11,52.755,52.755,47.725,49.71,1887.0
2022-07-12,49.49,49.72,49.335,49.445,3113.0
2022-07-13,48.865,49.285,48.865,49.16,12420.0
2022-07-14,48.89,48.89,47.96,48.08,8652.0
2022-07-15,48.475,48.475,47.9,48.035,925.0
2022-07-18,48.67,49.03,48.54,48.54,1764.0
2022-07-19,49.345,49.69,49.345,49.63,1448.0
2022-07-20,49.7,50.05,49.7,50.005,2969.0
2022-07-21,50.15,50.27,50.15,50.27,2346.0
2022-07-22,50.355,50.38,49.915,49.915,652.0
2022-07-25,50.145,50.145,49.875,49.915,1231.0
2022-07-26,52.515,52.515,49.46,49.48,7154.0
2022-07-27,49.765,50.325,49.765,50.225,2649.0
2022-07-28,50.32,50.63,49.985,50.63,734.0
2022-07-29,50.97,51.24,50.97,51.24,2405.0
2022-08-02,53.715,53.715,50.86,50.945,6975.0
2022-08-03,51.24,51.42,51.0,51.415,4887.0
2022-08-04,51.475,51.605,51.46,51.605,2055.0
2022-08-05,51.985,51.985,51.32,51.54,2181.0
2022-08-08,51.985,52.055,51.765,51.82,1083.0
2022-08-09,52.295,52.295,51.305,51.32,855.0
2022-08-10,52.03,52.445,52.03,52.37,2882.0
2022-08-11,52.655,53.005,52.525,52.545,2234.0
2022-08-12,53.345,53.345,52.82,53.025,3842.0
2022-08-15,53.75,53.75,53.08,53.29,1042.0
2022-08-16,53.19,53.65,53.19,53.65,717.0
2022-08-17,53.365,53.365,53.095,53.205,616.0
2022-08-18,53.41,53.495,53.355,53.355,1173.0
2022-08-19,53.105,53.105,52.635,53.105,932.0
2022-08-22,52.785,52.785,52.14,52.15,1443.0
2022-08-23,51.77,52.14,51.055,51.985,2188.0
2022-08-24,51.01,51.88,51.01,51.88,4599.0
2022-08-25,52.975,52.975,51.88,51.88,578.0
2022-08-26,52.525,52.525,51.505,51.56,2017.0
2022-08-29,51.145,51.255,51.145,51.21,2416.0
2022-08-30,50.61,50.63,50.5,50.5,5069.0
2022-08-31,50.54,50.66,50.15,50.215,594.0
2022-09-01,49.81,49.81,49.26,49.63,1312.0
2022-09-02,49.93,49.93,49.865,49.865,735.0
2022-09-06,50.73,50.73,49.46,49.46,371.0
2022-09-07,50.325,50.325,49.38,50.08,2160.0
2022-09-08,50.815,50.815,50.025,50.605,480.0
2022-09-09,51.135,51.715,50.99,51.715,2222.0
2022-09-12,52.205,52.205,51.8,51.91,671.0
2022-09-13,51.485,51.485,51.08,51.08,749.0
2022-09-14,51.305,51.305,51.09,51.09,569.0
2022-09-15,51.135,51.525,51.015,51.065,1055.0
2022-09-16,50.685,50.685,50.41,50.52,20162.0
2022-09-19,49.865,51.145,49.865,51.145,689.0
2022-09-20,50.935,50.935,50.28,50.605,6767.0
2022-09-21,50.66,50.76,50.15,50.52,1232.0
2022-09-22,51.02,51.02,49.58,49.61,1777.0
2022-09-23,49.165,49.165,48.295,48.49,5554.0
2022-09-26,49.045,49.045,48.37,48.455,891.0
2022-09-27,48.955,49.02,48.295,48.5,2413.0
2022-09-28,48.5,49.35,48.35,49.14,1622.0
2022-09-29,49.035,49.035,48.48,48.695,2936.0
2022-09-30,48.185,49.26,48.185,49.01,3136.0
2022-10-03,50.18,50.18,48.59,49.855,1715.0
2022-10-04,50.865,51.205,50.865,51.005,8185.0
2022-10-05,50.575,51.005,50.38,51.005,975.0
2022-10-06,50.105,50.105,49.61,49.925,676.0
2022-10-07,50.115,50.115,48.295,48.315,1527.0
2022-10-11,47.305,48.325,47.035,47.565,1936.0
2022-10-12,48.525,48.525,47.565,47.765,1256.0
2022-10-13,47.21,48.795,46.68,48.795,5133.0
2022-10-14,48.85,48.85,48.195,48.425,60161.0
2022-10-17,48.905,49.23,48.905,49.0,774.0
2022-10-18,49.445,49.62,49.435,49.51,1700.0
2022-10-19,49.27,49.51,48.655,49.51,1250.0
2022-10-20,48.97,48.97,48.61,48.61,558.0
2022-10-21,48.915,49.41,48.915,48.915,835.0
2022-10-24,49.63,49.63,49.315,49.36,3088.0
2022-10-25,49.89,50.0,49.89,50.0,1727.0
2022-10-26,50.03,50.79,50.03,50.335,4388.0
2022-10-27,51.245,51.245,50.605,50.725,1062.0
2022-10-28,50.77,51.105,50.55,51.105,3460.0
2022-10-31,51.085,51.16,50.875,50.955,5021.0
2022-11-01,50.64,53.425,50.64,51.19,828.0
2022-11-02,51.19,51.29,50.595,50.595,1881.0
2022-11-03,49.845,50.05,49.675,50.01,1118.0
2022-11-04,50.495,50.495,50.26,50.475,3515.0
2022-11-07,51.745,51.745,50.53,50.725,1000.0
2022-11-08,51.125,51.43,50.93,51.18,2048.0
2022-11-09,51.07,51.07,50.465,50.485,451.0
2022-11-10,52.04,52.385,52.04,52.33,2800.0
2022-11-11,52.59,52.775,52.495,52.625,2940.0
2022-11-14,52.43,52.58,52.355,52.495,721.0
2022-11-15,52.895,52.895,52.48,52.485,1113.0
2022-11-16,52.45,52.45,52.125,52.22,2652.0
2022-11-17,51.985,52.04,51.93,52.03,2105.0
2022-11-18,51.3,52.48,51.3,52.275,2625.0
2022-11-21,52.31,52.385,52.08,52.35,1303.0
2022-11-22,52.58,53.035,52.58,52.82,1422.0
2022-11-23,53.19,53.255,53.045,53.255,943.0
2022-11-24,53.555,53.565,53.435,53.48,1307.0
2022-11-25,53.46,53.62,53.31,53.5,672.0
2022-11-28,53.535,53.675,52.94,53.11,3221.0
2022-11-29,53.32,53.32,53.115,53.18,1926.0
2022-11-30,53.35,53.815,52.895,53.7,2164.0
2022-12-01,54.01,54.295,54.01,54.26,3493.0
2022-12-02,53.85,54.315,53.785,54.21,1615.0
2022-12-05,54.08,54.08,53.385,53.555,2214.0
2022-12-06,53.675,53.675,52.895,53.115,786.0
2022-12-07,52.95,53.08,52.95,52.95,6519.0
2022-12-08,52.95,53.015,52.83,52.83,5777.0
2022-12-09,53.08,53.32,52.97,53.18,1021.0
2022-12-12,52.95,53.11,52.745,52.93,2599.0
2022-12-13,54.11,54.11,52.745,52.86,2150.0
2022-12-14,52.93,53.06,52.59,52.69,2274.0
2022-12-15,52.19,52.19,51.56,51.725,4333.0
2022-12-16,51.46,51.715,51.46,51.715,2318.0
2022-12-19,51.755,51.755,51.005,51.005,1851.0
2022-12-20,51.03,51.56,51.03,51.44,2720.0
2022-12-21,51.635,52.05,51.635,51.96,3658.0
2022-12-22,51.71,51.71,51.05,51.345,1541.0
2022-12-23,51.505,51.645,51.505,51.645,2008.0
2022-12-28,51.43,51.525,51.18,51.27,629.0
2022-12-29,51.445,51.91,51.445,51.805,2470.0
2022-12-30,51.695,51.695,51.36,51.49,837.0
2023-01-03,52.92,52.92,51.855,52.105,3966.0
2023-01-04,52.225,52.795,52.225,52.695,795.0
2023-01-05,52.555,52.555,52.285,52.435,2125.0
2023-01-06,52.74,53.17,52.585,53.17,2371.0
2023-01-09,53.35,53.545,53.17,53.17,2011.0
2023-01-10,53.265,53.35,53.17,53.32,1531.0
2023-01-11,53.51,53.6,53.51,53.59,1857.0
2023-01-12,53.835,54.04,53.59,53.945,5910.0
2023-01-13,53.825,54.48,53.825,54.47,1276.0
2023-01-16,54.425,54.655,54.425,54.565,2192.0
2023-01-17,54.5,54.75,54.5,54.725,2259.0
2023-01-18,54.825,54.955,54.58,54.64,2517.0
2023-01-19,54.34,54.395,54.255,54.33,2288.0
2023-01-20,54.275,54.865,54.275,54.795,3767.0
2023-01-23,54.965,55.245,54.78,55.18,2471.0
2023-01-24,55.085,55.3,55.085,55.3,2515.0
2023-01-25,55.19,55.695,55.19,55.64,567.0
2023-01-26,55.855,55.91,55.675,55.87,839.0
2023-01-27,55.9,55.985,55.87,55.955,1491.0
2023-01-30,55.695,55.88,55.525,55.61,4195.0
2023-01-31,55.565,56.19,55.565,56.19,2735.0
2023-02-01,56.2,56.525,56.06,56.515,8090.0
2023-02-02,56.705,56.87,56.5,56.59,2700.0
2023-02-03,56.405,56.835,56.285,56.575,1265.0
2023-02-06,56.32,56.32,56.075,56.22,3862.0
2023-02-07,56.265,56.46,56.19,56.46,537.0
2023-02-08,56.405,56.46,56.255,56.46,309.0
2023-02-09,56.65,56.65,56.07,56.07,1359.0
2023-02-10,55.825,55.825,55.555,55.715,2332.0
2023-02-13,55.9,56.07,55.715,55.715,465.0
2023-02-14,55.89,56.105,55.715,56.105,3573.0
2023-02-15,55.91,56.375,55.91,56.22,742.0
2023-02-16,55.77,56.02,55.6,55.92,2766.0
2023-02-17,55.63,55.715,55.505,55.715,1477.0
2023-02-21,55.47,55.47,54.88,54.965,1791.0
2023-02-22,55.02,55.02,54.76,54.79,604.0
2023-02-23,54.935,55.03,54.555,54.6,1942.0
2023-02-24,54.225,54.73,54.2,54.35,2613.0
2023-02-27,54.74,54.985,54.005,54.88,1683.0
2023-02-28,55.58,55.58,54.6,54.91,2998.0
2023-03-01,55.655,55.655,54.6,54.91,746.0
2023-03-02,54.945,54.945,54.515,54.835,1438.0
2023-03-03,54.945,55.505,54.945,55.505,1508.0
2023-03-06,56.545,56.545,55.35,55.505,2288.0
2023-03-07,55.19,55.19,54.665,54.665,1670.0
2023-03-08,55.04,55.04,54.88,54.91,1259.0
2023-03-09,55.02,55.02,54.06,54.115,1347.0
2023-03-10,53.88,54.04,53.145,53.145,1586.0
2023-03-13,52.695,53.145,52.425,53.145,1373.0
2023-03-14,53.685,53.685,53.08,53.105,1561.0
2023-03-15,52.705,52.845,52.245,52.545,1414.0
2023-03-16,52.385,53.005,52.255,52.975,1331.0
2023-03-17,52.91,52.91,52.45,52.73,852.0
2023-03-20,52.92,52.965,52.63,52.94,2725.0
2023-03-21,53.29,53.375,53.29,53.34,719.0
2023-03-22,53.295,53.67,53.155,53.325,3437.0
2023-03-23,53.315,53.33,52.9,52.985,2334.0
2023-03-24,52.795,53.01,52.61,53.01,4974.0
2023-03-27,53.19,53.38,53.115,53.37,3069.0
2023-03-28,53.405,53.52,53.305,53.35,2035.0
2023-03-29,53.635,53.88,53.635,53.88,4712.0
2023-03-30,54.18,54.29,54.095,54.235,1753.0
2023-03-31,54.45,54.675,54.45,54.66,1214.0
2023-04-03,54.79,54.97,54.735,54.905,1820.0
2023-04-04,55.185,55.185,54.835,54.95,1736.0
2023-04-05,54.82,54.82,54.46,54.61,2256.0
2023-04-06,54.575,54.64,54.355,54.64,1392.0
2023-04-10,54.51,54.905,54.51,54.905,2790.0
2023-04-11,55.29,55.365,55.28,55.365,4151.0
2023-04-12,56.435,56.435,55.3,55.335,1493.0
2023-04-13,55.525,55.59,55.525,55.59,1946.0
2023-04-14,55.58,55.635,55.475,55.62,1601.0
2023-04-17,55.545,55.89,55.545,55.865,1915.0
2023-04-18,56.125,56.135,56.05,56.07,1170.0
2023-04-19,55.78,56.09,55.78,55.78,677.0
2023-04-20,55.845,55.995,55.72,55.88,1022.0
2023-04-21,56.005,56.005,55.795,55.88,1644.0
2023-04-24,55.9,56.005,55.815,55.835,1599.0
2023-04-25,55.785,55.785,55.325,55.325,3686.0
2023-04-26,55.355,55.535,55.26,55.355,1288.0
2023-04-27,55.515,55.945,55.355,55.355,362.0
2023-04-28,55.89,56.105,55.89,56.105,965.0
2023-05-01,56.25,56.325,56.07,56.175,23971.0
2023-05-02,55.6,55.71,55.505,55.705,8964.0
2023-05-03,55.73,55.87,55.515,55.525,1282.0
2023-05-04,55.815,55.87,55.355,55.485,1688.0
2023-05-05,55.625,56.265,55.625,56.23,1304.0
2023-05-08,56.39,56.585,56.34,56.465,990.0
2023-05-09,56.175,56.18,56.09,56.09,338.0
2023-05-10,56.36,56.36,55.975,55.975,592.0
2023-05-11,55.89,55.89,55.675,55.795,1307.0
2023-05-12,55.975,55.975,55.6,55.78,1241.0
2023-05-15,55.785,56.25,55.785,56.175,1166.0
2023-05-16,55.985,55.985,55.525,55.525,327.0
2023-05-17,55.545,55.72,55.325,55.655,432.0
2023-05-18,55.495,55.74,55.45,55.6,1845.0
2023-05-19,55.75,55.855,55.75,55.78,807.0
2023-05-23,55.685,55.685,55.205,55.205,2825.0
2023-05-24,54.62,54.62,54.47,54.49,1495.0
2023-05-25,54.115,54.17,54.0,54.105,3057.0
2023-05-26,54.115,54.565,54.115,54.525,7916.0
2023-05-29,54.685,54.78,54.67,54.745,1072.0
2023-05-30,54.64,54.64,54.03,54.14,3249.0
2023-05-31,54.01,54.01,53.69,53.7,975.0
2023-06-01,53.765,54.045,53.615,54.02,2868.0
2023-06-02,54.14,54.67,54.045,54.67,2059.0
2023-06-05,54.61,54.685,54.355,54.405,4666.0
2023-06-06,54.525,55.025,54.525,55.025,2475.0
2023-06-07,55.13,55.13,54.44,54.48,1642.0
2023-06-08,54.585,54.62,54.405,54.49,965.0
2023-06-09,54.355,54.44,54.32,54.35,2863.0
2023-06-12,54.715,54.835,54.715,54.82,728.0
2023-06-13,55.015,55.025,54.98,55.025,1104.0
2023-06-14,55.065,55.29,55.025,55.27,1338.0
2023-06-15,55.23,55.41,55.23,55.385,1493.0
2023-06-16,55.375,55.545,55.23,55.27,3603.0
2023-06-19,55.315,55.315,55.13,55.185,2571.0
2023-06-20,54.905,54.94,54.66,54.725,2044.0
2023-06-21,54.435,54.575,54.33,54.45,716.0
2023-06-22,54.085,54.085,53.97,54.01,816.0
2023-06-23,53.9,53.9,53.64,53.69,2410.0
2023-06-26,53.785,54.19,53.785,54.095,1155.0
2023-06-27,54.315,54.63,54.165,54.63,1427.0
2023-06-28,54.76,54.77,54.62,54.77,739.0
2023-06-29,54.835,55.065,54.835,55.065,650.0
2023-06-30,55.35,55.745,55.35,55.73,3586.0
2023-07-04,56.015,56.695,55.825,55.945,6290.0
2023-07-05,55.71,55.815,55.65,55.7,1060.0
2023-07-06,55.34,55.34,54.77,54.835,565.0
2023-07-07,54.825,55.18,54.825,55.01,2389.0
2023-07-10,54.92,55.01,54.895,54.98,1742.0
2023-07-11,55.17,55.17,55.0,55.16,1565.0
2023-07-12,55.54,55.775,55.33,55.745,1725.0
2023-07-13,56.27,56.45,56.27,56.43,917.0
2023-07-14,56.515,56.655,56.505,56.59,4563.0
2023-07-17,56.47,56.745,56.47,56.655,6955.0
2023-07-18,56.8,57.035,56.8,57.035,1178.0
2023-07-19,57.2,57.37,57.19,57.36,11454.0
2023-07-20,57.255,57.255,57.0,57.025,2190.0
2023-07-21,57.215,57.235,57.13,57.205,9929.0
2023-07-24,57.32,57.34,57.18,57.33,1874.0
2023-07-25,57.275,57.275,57.105,57.115,748.0
2023-07-26,57.115,57.2,57.045,57.085,1475.0
2023-07-27,57.13,57.18,56.685,56.685,1335.0
2023-07-28,57.19,57.275,57.055,57.15,1572.0
2023-07-31,57.265,57.56,57.265,57.415,703.0
2023-08-01,57.265,57.275,56.99,57.14,2329.0
2023-08-02,56.685,56.705,56.06,56.165,5473.0
2023-08-03,55.92,55.92,55.555,55.635,1203.0
2023-08-04,56.08,56.195,55.87,55.87,1047.0
2023-08-08,55.645,55.645,55.385,55.595,1098.0
2023-08-09,55.69,55.69,55.52,55.635,989.0
2023-08-10,55.775,55.825,55.74,55.74,2446.0
2023-08-11,55.825,55.935,55.795,55.92,1006.0
2023-08-14,55.745,55.755,55.565,55.615,877.0
2023-08-15,55.36,55.36,54.55,54.59,1157.0
2023-08-16,54.505,54.57,54.43,54.515,6518.0
2023-08-17,54.44,54.44,54.0,54.03,1204.0
2023-08-18,53.775,53.975,53.7,53.975,1185.0
2023-08-21,53.91,53.955,53.72,53.955,1407.0
2023-08-22,54.02,54.02,53.575,53.635,445.0
2023-08-23,54.05,54.43,54.05,54.4,2433.0
2023-08-24,54.315,54.315,54.115,54.115,628.0
2023-08-25,54.27,54.275,53.88,54.145,1811.0
2023-08-28,54.505,54.725,54.505,54.675,1319.0
2023-08-29,54.715,55.49,54.715,55.455,5613.0
2023-08-30,55.51,55.71,55.51,55.575,244.0
2023-08-31,55.7,55.7,55.66,55.7,371.0
2023-09-01,56.06,56.44,55.935,56.24,1613.0
2023-09-05,56.135,56.135,55.86,55.91,3002.0
2023-09-06,55.605,55.9,55.435,55.435,1901.0
2023-09-07,55.265,55.265,55.075,55.075,4299.0
2023-09-08,54.915,54.915,54.855,54.915,1107.0
2023-09-11,55.095,55.395,55.0,55.37,1397.0
2023-09-12,55.33,55.385,55.245,55.385,1840.0
2023-09-13,55.34,55.425,55.34,55.375,3833.0
2023-09-14,55.87,56.185,55.87,56.165,1419.0
2023-09-15,56.07,56.26,56.07,56.26,2070.0
2023-09-18,56.23,56.23,55.9,55.965,1339.0
2023-09-19,55.805,55.815,55.16,55.19,2166.0
2023-09-20,55.435,55.565,55.245,55.265,4705.0
2023-09-21,54.905,54.92,54.145,54.325,1206.0
2023-09-22,54.405,54.405,53.985,54.09,1514.0
2023-09-25,53.82,54.07,53.715,53.915,2646.0
2023-09-26,53.495,53.505,53.23,53.23,3123.0
2023-09-27,53.39,53.39,52.56,52.695,3101.0
2023-09-28,52.8,53.42,52.695,52.695,813.0
2023-09-29,53.6,53.6,53.45,53.485,761.0
2023-10-02,53.305,53.39,52.52,52.78,2667.0
2023-10-03,52.265,52.265,51.805,51.805,1518.0
2023-10-04,52.065,52.245,51.68,52.245,1780.0
2023-10-05,52.395,52.58,52.195,52.57,1584.0
2023-10-06,52.405,52.98,52.08,52.97,5064.0
2023-10-10,53.035,53.535,53.01,53.39,2982.0
2023-10-11,53.465,53.87,53.465,53.79,3394.0
2023-10-12,53.725,53.87,53.2,53.2,851.0
2023-10-13,53.515,53.515,52.95,53.115,953.0
2023-10-16,53.2,53.505,53.115,53.505,591.0
2023-10-17,53.305,53.85,53.305,53.695,1747.0
2023-10-18,53.58,53.58,52.875,52.93,2492.0
2023-10-19,52.94,52.94,52.465,52.54,1956.0
2023-10-20,52.28,52.28,51.775,51.775,1310.0
2023-10-23,51.46,52.015,51.45,51.64,1065.0
2023-10-24,51.765,51.765,51.44,51.605,1540.0
2023-10-25,51.605,51.625,51.09,51.115,2250.0
2023-10-26,51.115,51.22,50.775,50.945,1974.0
2023-10-27,51.155,51.155,50.495,50.525,889.0
2023-10-30,51.05,51.07,50.79,50.965,1412.0
2023-10-31,51.125,51.175,50.755,50.965,3771.0
2023-11-01,51.07,51.395,50.965,51.395,9249.0
2023-11-02,52.31,53.13,52.31,53.13,1585.0
2023-11-03,53.64,54.2,53.475,54.0,3219.0
2023-11-06,54.115,54.115,53.725,53.82,1749.0
2023-11-07,53.77,53.77,53.59,53.63,1606.0
2023-11-08,53.685,53.685,53.535,53.675,1472.0
2023-11-09,54.28,54.28,53.78,54.0,1543.0
2023-11-10,53.555,53.88,53.555,53.88,601.0
2023-11-13,53.735,54.165,53.735,54.165,750.0
2023-11-14,54.63,55.255,54.605,55.175,1912.0
2023-11-15,55.5,55.55,55.445,55.48,1704.0
2023-11-16,55.71,55.71,55.49,55.605,1606.0
2023-11-17,55.875,55.94,55.825,55.825,5226.0
2023-11-20,55.825,56.115,55.695,56.115,1085.0
2023-11-21,55.98,55.98,55.79,55.92,1595.0
2023-11-22,55.685,56.025,55.685,55.845,1400.0
2023-11-23,56.015,56.015,55.73,55.73,1913.0
2023-11-24,55.815,55.835,55.75,55.8,709.0
2023-11-27,55.76,56.035,55.76,55.93,1554.0
2023-11-28,55.58,55.93,55.56,55.93,641.0
2023-11-29,55.875,56.115,55.875,56.0,3742.0
2023-11-30,56.19,56.285,55.93,56.2,3388.0
2023-12-01,56.275,56.8,56.275,56.755,3972.0
2023-12-04,56.62,56.935,56.535,56.8,1294.0
2023-12-05,56.59,57.0,56.59,57.0,853.0
2023-12-06,57.07,57.345,56.915,56.915,4351.0
2023-12-07,56.885,56.905,56.745,56.905,1477.0
2023-12-08,56.695,57.115,56.695,57.06,2219.0
2023-12-11,56.98,57.06,56.905,57.04,2805.0
2023-12-12,56.725,56.85,56.715,56.85,1992.0
2023-12-13,56.725,57.92,56.725,57.92,14893.0
2023-12-14,58.28,58.69,58.27,58.49,3858.0
2023-12-15,58.5,58.605,57.945,58.08,2084.0
2023-12-18,58.025,58.225,58.025,58.195,816.0
2023-12-19,58.31,58.93,58.215,58.885,4194.0
2023-12-20,58.795,58.895,58.215,58.215,4035.0
2023-12-21,58.48,58.685,58.48,58.54,2654.0
2023-12-22,58.93,58.99,58.885,58.91,1374.0
2023-12-27,59.255,59.445,59.255,59.34,1582.0
2023-12-28,59.315,59.335,59.22,59.22,1046.0
2023-12-29,59.285,59.36,59.015,59.305,1158.0
2024-01-02,59.015,59.15,58.73,58.845,903.0
2024-01-03,58.495,58.495,58.18,58.37,1576.0
2024-01-04,58.315,58.795,58.315,58.515,3748.0
2024-01-05,58.505,58.975,58.505,58.7,2409.0
2024-01-08,58.735,59.43,58.68,59.35,2343.0
2024-01-09,59.15,59.235,58.95,59.17,8396.0
2024-01-10,59.2,59.315,59.2,59.275,2820.0
2024-01-11,59.235,59.235,58.595,58.985,2847.0
2024-01-12,59.225,59.47,59.1,59.1,812.0
2024-01-15,59.13,59.235,58.975,59.235,2888.0
2024-01-16,58.9,59.17,58.9,58.975,3627.0
2024-01-17,58.63,58.63,58.305,58.47,965.0
2024-01-18,58.64,58.7,58.4,58.595,5862.0
2024-01-19,58.63,59.21,58.525,59.21,2315.0
2024-01-22,59.255,59.4,59.035,59.275,4782.0
2024-01-23,59.46,59.525,59.295,59.525,4743.0
2024-01-24,59.88,59.91,59.555,59.585,4599.0
2024-01-25,59.71,59.71,59.47,59.65,3271.0
2024-01-26,59.64,59.835,59.555,59.835,1285.0
2024-01-29,59.68,60.15,59.62,60.15,1283.0
2024-01-30,60.13,60.17,60.11,60.11,1463.0
2024-01-31,60.005,60.075,59.46,59.545,5383.0
2024-02-01,59.62,59.67,59.345,59.62,3228.0
2024-02-02,59.67,59.94,59.535,59.89,3611.0
2024-02-05,59.41,59.41,59.235,59.285,2016.0
2024-02-06,59.305,59.4,59.235,59.36,4178.0
2024-02-07,59.47,59.525,59.305,59.46,11734.0
2024-02-08,59.46,59.6,59.305,59.4,1301.0
2024-02-09,59.71,59.92,59.545,59.805,4175.0
2024-02-12,59.825,60.12,59.7,59.91,3409.0
2024-02-13,59.095,59.735,57.88,58.105,3284.0
2024-02-14,58.575,59.2,58.575,59.17,3514.0
2024-02-15,59.35,60.015,59.275,59.965,2604.0
2024-02-16,59.9,60.19,59.9,59.965,12525.0
2024-02-20,59.735,60.005,59.715,59.785,6582.0
2024-02-21,59.585,59.6,59.14,59.335,4550.0
2024-02-22,59.765,59.815,59.65,59.69,3712.0
2024-02-23,59.755,60.215,59.755,60.17,5294.0
2024-02-26,60.065,60.285,59.87,59.94,1634.0
2024-02-27,59.825,59.825,59.66,59.825,4057.0
2024-02-28,59.815,59.89,59.67,59.68,13389.0
2024-02-29,60.005,60.205,59.715,59.985,4447.0
2024-03-01,60.2,60.555,60.19,60.39,4333.0
2024-03-04,60.285,60.535,60.245,60.39,4814.0
2024-03-05,60.305,60.41,60.11,60.14,2513.0
2024-03-06,60.59,60.61,60.37,60.455,1377.0
2024-03-07,60.745,61.07,60.745,60.945,3249.0
2024-03-08,61.265,61.445,61.005,61.09,1914.0
2024-03-11,60.87,61.15,60.87,61.09,2114.0
2024-03-12,61.185,61.295,61.15,61.295,1638.0
2024-03-13,61.685,61.755,61.675,61.745,938.0
2024-03-14,61.65,61.65,61.12,61.33,1667.0
2024-03-15,61.235,61.43,61.235,61.305,1863.0
2024-03-18,61.465,61.465,61.15,61.215,1474.0
2024-03-19,61.18,61.35,61.18,61.225,2619.0
2024-03-20,61.11,61.935,61.11,61.925,3895.0
2024-03-21,62.225,62.38,62.04,62.07,6564.0
2024-03-22,62.06,62.06,61.72,61.77,1589.0
2024-03-25,61.66,61.865,61.495,61.495,1887.0
2024-03-26,61.585,61.845,61.495,61.605,3710.0
2024-03-27,61.855,62.125,61.835,62.085,1859.0
2024-03-28,62.23,62.33,62.085,62.22,2928.0
2024-04-01,62.31,62.31,62.04,62.23,1624.0
2024-04-02,61.925,61.925,61.585,61.77,2469.0
2024-04-03,61.65,61.97,61.65,61.77,3573.0
2024-04-04,62.02,62.185,61.495,61.565,4756.0
2024-04-05,61.615,62.375,61.555,62.22,2362.0
2024-04-08,62.26,62.385,62.075,62.215,3220.0
2024-04-09,62.425,62.465,61.94,62.465,3336.0
2024-04-10,61.76,61.815,61.535,61.71,4540.0
2024-04-11,61.815,61.815,61.195,61.74,2166.0
2024-04-12,61.65,61.71,60.82,60.955,2051.0
2024-04-15,61.195,61.325,60.52,60.615,22744.0
2024-04-16,60.345,60.635,60.145,60.465,3601.0
2024-04-17,60.685,60.84,60.53,60.53,1836.0
2024-04-18,60.705,60.87,60.435,60.635,5591.0
2024-04-19,60.77,61.1,60.715,60.725,1478.0
2024-04-22,60.79,61.15,60.735,61.035,3814.0
2024-04-23,61.035,61.595,61.035,61.47,1497.0
2024-04-24,61.47,61.47,61.11,61.285,2258.0
2024-04-25,60.86,61.14,60.6,61.14,641.0
2024-04-26,61.305,61.495,61.205,61.47,2555.0
2024-04-29,61.64,61.64,61.265,61.48,4632.0
2024-04-30,61.39,61.565,60.915,60.915,2219.0
2024-05-01,60.715,61.565,60.715,61.05,4523.0
2024-05-02,61.305,61.305,61.14,61.18,2173.0
2024-05-03,61.65,61.65,61.305,61.505,2213.0
2024-05-06,61.73,62.31,61.73,62.28,5492.0
2024-05-07,62.365,62.54,62.365,62.405,1822.0
2024-05-08,61.575,61.95,61.575,61.885,4962.0
2024-05-09,62.125,62.3,62.125,62.22,4428.0
2024-05-10,62.375,62.375,61.95,61.99,1832.0
2024-05-13,62.02,62.165,61.855,61.915,1456.0
2024-05-14,62.075,62.115,61.845,61.96,1510.0
2024-05-15,62.26,62.26,62.155,62.185,935.0
2024-05-16,62.125,62.34,62.085,62.185,2409.0
2024-05-17,62.375,62.65,62.165,62.65,1176.0
2024-05-21,62.55,62.85,62.54,62.655,2453.0
2024-05-22,62.55,62.62,62.28,62.35,2698.0
2024-05-23,62.425,62.425,61.69,61.905,1619.0
2024-05-24,62.215,62.36,62.215,62.215,2920.0
2024-05-27,62.34,62.465,62.34,62.385,2272.0
2024-05-28,62.36,62.36,62.01,62.165,5424.0
2024-05-29,61.575,61.575,61.06,61.06,8444.0
2024-05-30,61.18,61.71,61.18,61.605,5554.0
2024-05-31,61.71,61.99,61.275,61.905,29570.0
2024-06-03,61.94,62.06,61.65,61.855,7291.0
2024-06-04,61.485,61.66,61.335,61.66,2083.0
2024-06-05,61.895,62.135,61.78,62.06,11131.0
2024-06-06,61.93,62.215,61.93,62.175,1148.0
2024-06-07,61.75,61.885,61.66,61.75,3944.0
2024-06-10,61.64,61.96,61.565,61.915,852.0
2024-06-11,61.7,61.74,61.335,61.4,1118.0
2024-06-12,61.98,62.0,61.615,61.73,3076.0
2024-06-13,61.635,61.635,61.05,61.11,4139.0
2024-06-14,60.925,61.005,60.81,60.975,1469.0
2024-06-17,60.905,60.905,60.54,60.79,2904.0
2024-06-18,60.735,61.005,60.735,60.8,17000.0
2024-06-19,60.635,60.965,60.53,60.6,2879.0
2024-06-20,60.655,60.77,60.54,60.615,13736.0
2024-06-21,60.58,60.76,60.425,60.745,5311.0
2024-06-24,60.805,61.39,60.805,61.38,2592.0
2024-06-25,61.335,61.335,61.105,61.29,15289.0
2024-06-26,61.075,61.325,61.075,61.325,671.0
2024-06-27,61.445,61.795,61.445,61.785,1740.0
2024-06-28,61.9,61.9,61.52,61.66,2791.0
2024-07-02,61.5,61.87,61.415,61.86,3522.0
2024-07-03,62.76,62.76,62.565,62.7,2112.0
2024-07-04,62.775,62.825,62.71,62.71,970.0
2024-07-05,62.795,62.945,62.435,62.58,2741.0
2024-07-08,62.515,62.67,62.34,62.67,1933.0
2024-07-09,62.64,62.7,62.575,62.61,1184.0
2024-07-10,62.75,63.34,62.75,63.34,2937.0
2024-07-11,63.71,63.865,63.49,63.8,2162.0
2024-07-12,64.1,64.405,64.045,64.21,2011.0
2024-07-15,64.255,64.54,64.19,64.295,4175.0
2024-07-16,64.52,65.26,64.52,65.26,6190.0
2024-07-17,64.96,64.995,64.675,64.83,4099.0
2024-07-18,64.9,64.9,64.22,64.385,1311.0
2024-07-19,64.2,64.49,64.2,64.315,926.0
2024-07-22,64.56,64.8,64.46,64.755,3062.0
2024-07-23,64.83,64.91,64.755,64.775,1168.0
2024-07-24,64.765,64.775,64.2,64.21,1319.0
2024-07-25,63.995,64.45,63.84,64.235,2747.0
2024-07-26,64.715,64.84,64.635,64.79,2069.0
2024-07-29,64.79,64.79,64.54,64.715,1253.0
2024-07-30,64.81,64.96,64.725,64.725,11835.0
2024-07-31,65.2,65.51,65.2,65.345,2905.0
2024-08-01,65.355,65.355,64.035,64.225,9754.0
2024-08-02,63.515,63.515,62.425,62.865,2304.0
2024-08-06,62.825,63.545,61.305,62.135,2273.0
2024-08-07,64.21,64.21,61.96,62.01,1936.0
2024-08-08,62.32,63.135,62.32,62.99,4234.0
2024-08-09,63.11,63.285,62.97,63.245,2527.0
2024-08-12,63.36,63.535,63.205,63.235,1488.0
2024-08-13,63.72,64.07,63.72,64.07,5704.0
2024-08-14,64.09,64.54,64.09,64.54,3674.0
2024-08-15,64.975,65.485,64.975,65.435,2241.0
2024-08-16,65.59,65.715,65.58,65.715,2170.0
2024-08-19,65.91,66.065,65.91,66.01,2509.0
2024-08-20,66.105,66.105,65.805,65.99,422.0
2024-08-21,66.01,66.39,66.01,66.37,3887.0
2024-08-22,66.235,66.235,65.89,65.92,1753.0
2024-08-23,66.125,66.595,66.02,66.575,5343.0
2024-08-26,66.61,66.75,66.505,66.585,53423.0
2024-08-27,66.205,66.465,66.205,66.4,2049.0
2024-08-28,66.38,66.38,65.89,66.02,5298.0
2024-08-29,66.29,66.69,66.205,66.34,1851.0
2024-08-30,66.69,66.915,66.36,66.855,6650.0
2024-09-03,67.705,67.705,65.9,65.97,5715.0
2024-09-04,65.875,66.155,65.875,66.155,2459.0
2024-09-05,66.28,66.28,66.04,66.085,1925.0
2024-09-06,66.225,66.29,65.17,65.51,1935.0
2024-09-09,65.88,66.435,65.88,66.27,2888.0
2024-09-10,66.095,66.42,65.855,66.42,1366.0
2024-09-11,66.495,67.295,66.42,67.295,2381.0
2024-09-12,67.635,68.045,67.635,67.995,3667.0
2024-09-13,68.325,68.51,68.325,68.44,3729.0
2024-09-16,68.59,68.805,68.415,68.805,3930.0
2024-09-17,68.87,69.005,68.55,68.705,2453.0
2024-09-18,68.745,69.175,68.48,68.53,1830.0
2024-09-19,69.22,69.465,69.22,69.465,5950.0
2024-09-20,69.465,69.57,69.36,69.54,1950.0
2024-09-23,69.525,69.62,69.315,69.525,1821.0
2024-09-24,69.725,69.78,69.45,69.725,2064.0
2024-09-25,69.725,69.725,69.605,69.605,2406.0
2024-09-26,70.095,70.39,70.095,70.3,4253.0
2024-09-27,70.43,70.43,69.93,69.93,806.0
2024-09-30,69.635,70.025,69.54,70.02,3424.0
2024-10-01,70.035,70.035,69.48,69.82,4028.0
2024-10-02,69.755,70.02,69.755,69.83,2047.0
2024-10-03,69.655,69.655,69.155,69.45,5960.0
2024-10-04,69.9,70.105,69.9,70.01,4134.0
2024-10-07,69.93,69.93,69.51,69.705,907.0
2024-10-08,69.615,69.86,69.565,69.82,771.0
2024-10-09,69.81,70.34,69.655,70.31,906.0
2024-10-10,70.165,70.28,69.97,70.26,1586.0
2024-10-11,70.33,70.94,70.085,70.78,5548.0
2024-10-15,70.81,70.965,70.705,70.94,6532.0
2024-10-16,71.105,71.27,71.055,71.135,3169.0
2024-10-17,71.445,71.515,71.34,71.435,1966.0
2024-10-18,71.68,72.055,71.655,72.025,1762.0
2024-10-21,72.055,72.055,71.67,71.77,1274.0
2024-10-22,71.635,71.86,71.485,71.83,2933.0
2024-10-23,71.565,71.72,71.105,71.505,2068.0
2024-10-24,71.555,71.655,71.155,71.655,2881.0
2024-10-25,71.74,71.74,71.21,71.25,4017.0
2024-10-28,71.485,71.76,71.485,71.67,1729.0
2024-10-29,71.625,71.88,71.625,71.86,2674.0
2024-10-30,72.85,72.85,71.445,71.655,39274.0
2024-10-31,71.495,71.495,70.41,70.585,3061.0
2024-11-01,70.89,71.095,70.74,70.94,10942.0
2024-11-04,70.93,71.2,70.79,70.96,4331.0
2024-11-05,71.065,71.38,70.93,71.34,3587.0
2024-11-06,71.76,71.89,71.135,71.85,3636.0
2024-11-07,72.115,72.67,72.115,72.63,2459.0
2024-11-08,72.555,72.555,72.25,72.485,5289.0
2024-11-11,72.465,72.82,72.465,72.495,1455.0
2024-11-12,73.58,74.275,73.3,73.505,5269.0
2024-11-13,73.395,73.78,73.395,73.77,2312.0
2024-11-14,73.71,73.78,73.415,73.425,3053.0
2024-11-15,73.2,73.28,72.885,73.11,1460.0
2024-11-18,73.28,73.57,73.23,73.335,3353.0
2024-11-19,72.925,73.455,72.865,73.435,2138.0
2024-11-20,73.455,73.58,73.22,73.555,1448.0
2024-11-21,73.62,74.455,73.62,74.455,1870.0
2024-11-22,74.475,74.64,74.475,74.54,3955.0
2024-11-25,74.61,74.955,74.61,74.74,5567.0
2024-11-26,74.61,75.05,74.425,75.05,1994.0
2024-11-27,74.99,75.335,74.955,75.1,1961.0
2024-11-28,75.275,75.405,75.255,75.295,649.0
2024-11-29,75.235,75.835,75.21,75.775,2272.0
2024-12-02,75.755,75.775,75.305,75.56,5272.0
2024-12-03,75.54,75.745,75.54,75.745,2720.0
2024-12-04,75.845,76.15,75.805,75.95,4881.0
2024-12-05,75.53,76.205,75.53,76.13,2510.0
2024-12-06,76.46,76.845,76.46,76.52,45614.0
2024-12-09,76.655,76.825,76.385,76.46,5296.0
2024-12-10,76.385,76.43,75.96,76.11,3244.0
2024-12-11,76.46,76.695,76.375,76.645,3966.0
2024-12-12,76.295,76.295,75.915,75.97,2548.0
2024-12-13,76.05,76.05,75.53,75.685,2541.0
2024-12-16,75.63,75.885,75.5,75.5,1424.0
2024-12-17,75.06,75.62,75.06,75.56,2184.0
2024-12-18,75.315,75.47,73.64,73.64,2077.0
2024-12-19,73.915,73.915,73.16,73.23,3430.0
2024-12-20,72.925,74.09,72.925,73.835,117324.0
2024-12-23,74.295,74.295,73.485,74.05,2492.0
2024-12-24,74.04,74.24,74.04,74.19,2464.0
2024-12-27,74.1,74.315,73.825,74.13,12376.0
2024-12-30,74.36,74.36,73.1,73.495,6170.0
2024-12-31,73.435,73.79,73.435,73.68,1773.0
2025-01-02,74.27,74.41,73.81,73.995,6601.0
2025-01-03,74.34,74.565,74.32,74.535,2280.0
2025-01-06,75.1,75.185,74.24,74.26,98385.0
2025-01-07,74.705,74.705,73.63,73.69,2603.0
2025-01-08,73.72,74.075,73.485,74.045,5769.0
2025-01-09,73.91,74.39,73.91,74.215,951.0
2025-01-10,73.78,74.015,72.835,73.295,2642.0
2025-01-13,72.775,73.435,72.345,72.715,3458.0
2025-01-14,72.915,72.915,72.5,72.785,11446.0
2025-01-15,73.74,74.535,72.775,73.525,2556.0
2025-01-16,73.78,73.995,73.73,73.82,2816.0
2025-01-17,74.175,74.5,74.175,74.3,4126.0
2025-01-20,74.4,74.695,74.23,74.41,8317.0
2025-01-21,74.535,74.99,74.48,74.94,4898.0
2025-01-22,75.15,75.245,75.0,75.13,3878.0
2025-01-23,75.175,75.47,75.11,75.47,1295.0
2025-01-24,75.61,75.915,75.53,75.795,6561.0
2025-01-27,75.255,75.455,75.235,75.405,4087.0
2025-01-28,75.68,76.39,75.68,76.37,6042.0
2025-01-29,76.3,76.685,76.045,76.425,4301.0
2025-01-30,76.91,77.58,76.91,77.52,2447.0
2025-01-31,77.735,77.735,76.8,76.82,3843.0
2025-02-03,74.31,78.74,74.165,76.035,4414.0
2025-02-04,76.18,76.38,76.045,76.095,1597.0
2025-02-05,76.38,76.91,76.34,76.87,27726.0
2025-02-06,77.275,77.335,76.76,76.97,26099.0
2025-02-07,77.165,77.165,76.485,76.77,2627.0
2025-02-10,77.57,77.61,77.44,77.48,2862.0
2025-02-11,77.165,77.5,77.145,77.37,2871.0
2025-02-12,76.9,77.275,76.77,77.175,2306.0
2025-02-13,77.35,77.815,77.35,77.815,3854.0
2025-02-14,77.795,77.795,77.37,77.37,2512.0
2025-02-18,77.43,77.855,77.265,77.845,4302.0
2025-02-19,77.805,77.855,77.305,77.775,2052.0
2025-02-20,77.62,77.64,77.065,77.235,2069.0
2025-02-21,77.51,77.51,76.075,76.075,2295.0
2025-02-24,76.25,76.635,75.785,76.465,5366.0
2025-02-25,76.21,76.81,76.21,76.665,1771.0
2025-02-26,76.76,77.46,76.76,77.245,2422.0
2025-02-27,77.38,77.38,76.435,76.435,61238.0
2025-02-28,76.18,77.095,76.085,77.095,9001.0
2025-03-03,77.175,77.59,75.785,75.975,7146.0
2025-03-04,75.435,75.435,74.155,74.685,5142.0
2025-03-05,74.655,75.65,74.605,75.65,62024.0
2025-03-06,74.98,75.5,74.46,74.715,3097.0
2025-03-07,74.48,75.175,74.215,75.12,3388.0
2025-03-10,75.03,75.03,73.355,73.67,2579.0
2025-03-11,73.515,73.85,73.0,73.21,3519.0
2025-03-12,73.66,73.84,73.11,73.62,7438.0
2025-03-13,73.435,75.04,70.425,72.865,9153.0
2025-03-14,73.335,74.055,73.15,74.005,3206.0
2025-03-17,74.065,74.695,74.065,74.685,4626.0
2025-03-18,74.785,74.835,74.015,74.27,4369.0
2025-03-19,74.725,75.395,74.685,75.365,1883.0
2025-03-20,76.35,76.35,75.11,75.235,1842.0
2025-03-21,74.91,75.12,74.575,75.09,1825.0
2025-03-24,75.55,76.29,75.55,76.085,2023.0
2025-03-25,76.31,76.665,76.31,76.38,65210.0
2025-03-26,76.45,76.45,75.48,75.61,947.0
2025-03-27,75.46,75.64,75.16,75.64,922.0
2025-03-28,75.33,75.34,74.29,74.33,6915.0
2025-03-31,72.6,74.925,72.6,74.745,3866.0
2025-04-01,74.765,75.075,74.25,75.065,2242.0
2025-04-02,74.66,75.865,74.66,75.835,712.0
2025-04-03,74.725,74.725,72.165,73.025,4864.0
2025-04-04,71.725,71.725,69.29,69.965,73413.0
2025-04-07,67.48,70.58,67.48,69.025,10512.0
2025-04-08,70.68,70.865,67.78,68.37,27226.0
2025-04-09,67.905,72.135,67.76,71.985,18654.0
2025-04-10,71.085,71.085,69.38,70.035,6829.0
2025-04-11,71.69,71.69,70.225,71.64,3163.0
2025-04-14,73.825,73.825,72.26,72.61,1792.0
2025-04-15,72.795,73.4,72.795,73.38,8413.0
2025-04-16,73.34,73.66,73.015,73.5,1919.0
2025-04-17,73.56,73.815,73.21,73.46,1160.0
2025-04-21,73.31,73.53,72.51,73.005,5631.0
2025-04-22,73.64,74.145,73.53,73.965,9062.0
2025-04-23,74.675,75.4,74.675,74.725,3071.0
2025-04-24,74.895,75.63,74.895,75.6,12353.0
2025-04-25,75.24,75.665,75.24,75.665,5752.0
2025-04-28,75.61,76.085,75.61,75.945,1043.0
2025-04-29,75.835,76.37,75.835,76.34,1744.0
2025-04-30,75.895,76.41,75.54,76.38,4448.0
2025-05-01,76.54,76.665,76.17,76.41,2758.0
2025-05-02,76.845,76.905,76.625,76.815,2805.0
2025-05-05,76.795,77.25,76.765,76.995,1803.0
2025-05-06,76.875,76.995,76.775,76.925,1851.0
2025-05-07,76.935,77.37,76.845,77.36,3911.0
2025-05-08,77.28,77.775,77.11,77.56,2248.0
2025-05-09,78.025,78.025,77.57,77.675,3904.0
2025-05-12,78.875,79.08,78.11,78.31,5209.0
2025-05-13,78.57,78.815,78.46,78.54,2329.0
2025-05-14,78.41,78.895,78.41,78.845,6439.0
2025-05-15,79.09,79.725,79.09,79.655,1171.0
2025-05-16,79.53,79.965,79.53,79.945,2129.0
2025-05-20,79.905,80.44,79.905,80.26,2852.0
2025-05-21,80.14,80.14,79.5,79.755,48722.0
2025-05-22,79.785,80.28,79.725,79.995,2439.0
2025-05-23,79.675,80.13,79.675,79.965,8144.0
2025-05-26,80.2,80.585,79.865,80.43,1036.0
2025-05-27,80.48,81.27,80.48,81.11,2894.0
2025-05-28,81.36,81.515,81.25,81.38,1521.0
2025-05-29,81.795,81.795,81.11,81.13,2301.0
2025-05-30,80.965,81.18,80.755,81.15,2699.0
2025-06-02,81.1,81.695,80.995,81.615,1717.0
2025-06-03,81.605,81.605,81.29,81.525,2003.0
2025-06-04,81.665,81.665,81.31,81.4,53002.0
2025-06-05,81.545,81.635,81.42,81.47,2821.0
2025-06-06,81.955,82.06,81.745,81.835,1113.0
2025-06-09,81.725,81.795,81.525,81.525,2021.0
2025-06-10,81.625,81.755,81.44,81.675,1055.0
2025-06-11,81.915,82.37,81.835,82.01,4295.0
2025-06-12,81.945,82.09,81.905,81.995,1890.0
2025-06-13,81.665,81.815,81.42,81.49,1954.0
2025-06-16,81.825,82.33,81.825,81.975,12637.0
2025-06-17,81.935,82.02,81.615,81.775,1843.0
2025-06-18,82.29,82.29,82.06,82.07,1787.0
2025-06-19,81.905,81.905,81.665,81.855,3627.0
2025-06-20,82.05,82.17,81.695,81.825,3030.0
2025-06-23,81.735,82.645,81.735,82.565,12177.0
2025-06-24,82.78,83.39,82.77,83.28,3596.0
2025-06-25,83.145,83.235,82.835,82.915,8732.0
2025-06-26,82.915,83.265,82.735,83.225,6060.0
2025-06-27,82.975,83.51,82.825,83.195,4267.0
2025-06-30,83.435,83.97,83.365,83.97,5536.0
2025-07-02,84.0,84.16,83.7,83.88,2129.0
2025-07-03,84.04,84.615,83.98,84.615,4425.0
2025-07-04,84.54,84.735,84.41,84.605,2199.0
2025-07-07,84.53,84.925,84.44,84.835,8286.0
2025-07-08,84.845,84.845,84.01,84.07,1436.0
2025-07-09,84.26,84.665,84.26,84.51,4032.0
2025-07-10,84.655,85.045,84.655,84.815,3413.0
2025-07-11,84.615,84.615,84.4,84.45,1142.0
2025-07-14,84.615,85.275,84.615,85.105,4136.0
2025-07-15,85.255,85.255,84.57,84.635,2101.0
2025-07-16,84.665,85.125,84.51,85.065,2290.0
2025-07-17,84.925,85.98,84.825,85.9,2148.0
2025-07-18,86.07,86.07,85.635,85.77,2184.0
2025-07-21,86.03,86.35,86.02,86.02,2356.0
2025-07-22,86.07,86.12,85.8,86.01,2728.0
2025-07-23,86.12,86.24,86.08,86.11,7550.0
2025-07-24,86.18,86.34,86.05,86.05,1973.0
2025-07-25,85.95,86.54,85.95,86.54,1105.0
2025-07-28,86.54,86.54,86.02,86.16,4643.0
2025-07-29,86.26,86.53,86.17,86.38,4640.0
2025-07-30,86.42,86.65,85.74,85.78,3835.0
2025-07-31,86.25,86.25,85.405,85.405,6120.0
2025-08-01,84.915,84.965,84.33,84.775,6655.0
2025-08-05,86.815,87.97,84.745,86.67,3904.0
2025-08-06,87.765,88.47,87.755,88.28,3088.0
2025-08-07,88.55,88.57,87.585,87.94,3716.0
2025-08-08,88.24,88.32,87.85,87.93,3179.0
2025-08-11,87.84,88.42,87.785,88.02,2356.0
2025-08-12,88.29,88.56,88.15,88.4,1578.0
2025-08-13,88.73,88.985,88.58,88.66,2891.0
2025-08-14,88.49,88.49,88.09,88.19,3531.0
2025-08-15,88.48,88.48,88.01,88.11,3292.0
2025-08-18,88.23,88.43,88.08,88.43,4520.0
2025-08-19,88.51,88.63,87.94,87.95,1374.0
2025-08-20,88.07,88.08,87.785,87.97,3336.0
2025-08-21,88.01,88.49,87.89,88.46,32016.0
2025-08-22,88.63,89.445,88.62,89.295,474.0
2025-08-25,89.215,89.215,88.72,88.8,2085.0
2025-08-26,88.915,89.535,88.915,89.535,4532.0
2025-08-27,89.665,90.06,89.665,89.885,9324.0
2025-08-28,89.585,89.795,89.585,89.745,5662.0
2025-08-29,89.715,90.4,89.575,90.27,4383.0
2025-09-02,89.98,90.42,89.735,90.34,10054.0
2025-09-03,90.73,91.145,90.63,91.055,2511.0
2025-09-04,91.165,91.885,91.165,91.865,1280.0
2025-09-05,92.43,92.59,92.005,92.44,6007.0
2025-09-08,92.44,92.44,92.075,92.37,1704.0
2025-09-09,92.36,92.45,92.14,92.37,3340.0
2025-09-10,92.63,92.63,92.41,92.51,1136.0
2025-09-11,92.87,93.335,92.87,93.295,2072.0
2025-09-12,93.195,93.395,92.73,92.83,4118.0
2025-09-15,92.93,93.17,92.83,93.12,1005.0
2025-09-16,93.195,93.195,92.47,92.73,3592.0
2025-09-17,92.62,93.12,92.57,92.8,5479.0
2025-09-18,92.89,93.465,92.73,93.215,4553.0
2025-09-19,93.625,95.24,93.625,94.35,2282.0
2025-09-22,94.5,94.77,94.225,94.7,3319.0
2025-09-23,94.895,94.895,93.835,93.945,6975.0
2025-09-24,94.22,94.46,93.64,93.66,3929.0
2025-09-25,93.0,93.33,92.75,93.26,2160.0
2025-09-26,93.46,93.53,93.21,93.25,1092.0
2025-09-29,93.77,94.46,93.77,94.45,2753.0
2025-09-30,94.34,94.77,94.08,94.62,3608.0
2025-10-01,94.75,95.3,94.67,95.09,4391.0
2025-10-02,95.46,95.5,94.46,95.36,3219.0
2025-10-03,95.52,96.43,95.5,96.41,4070.0
2025-10-06,97.35,97.35,96.37,96.57,1248.0
2025-10-07,96.81,96.81,95.74,95.92,6245.0
2025-10-08,96.55,96.77,96.36,96.69,853.0
2025-10-09,96.84,96.84,95.69,96.1,6191.0
2025-10-10,96.55,96.55,94.75,94.79,4600.0
2025-10-14,95.27,96.63,95.16,96.47,8935.0
2025-10-15,97.0,97.82,97.0,97.6,3985.0
2025-10-16,98.14,98.33,97.0,97.08,2161.0
2025-10-17,96.43,96.71,95.66,96.0,5060.0
2025-10-20,96.58,97.12,96.58,97.03,2006.0
2025-10-21,97.33,98.14,95.19,95.31,5143.0
2025-10-22,94.92,95.48,94.92,95.48,6138.0
2025-10-23,95.87,96.4,95.87,96.3,1373.0
2025-10-24,96.64,97.25,96.64,96.97,2257.0
2025-10-27,97.1,97.1,96.4,96.92,1712.0
2025-10-28,96.93,97.47,96.93,97.37,1116.0
2025-10-29,97.53,97.53,96.07,96.26,1873.0
2025-10-30,96.08,96.84,96.02,96.39,2655.0
2025-10-31,96.77,96.92,96.39,96.91,2929.0
2025-11-03,96.99,97.34,96.25,96.91,3536.0
2025-11-04,95.71,96.22,94.98,94.98,2805.0
2025-11-05,95.42,96.34,95.42,95.94,4434.0
2025-11-06,96.08,96.08,95.09,95.09,3132.0
2025-11-07,94.56,94.83,93.65,94.8,7162.0
2025-11-10,96.06,96.45,95.89,96.32,7898.0
2025-11-11,96.23,96.46,96.23,96.4,2136.0
2025-11-12,96.7,97.87,96.7,97.75,4278.0
2025-11-13,97.43,97.65,95.56,95.83,7319.0
2025-11-14,94.47,96.04,94.23,95.9,704.0
2025-11-17,95.63,95.91,94.6,95.0,2307.0
2025-11-18,94.52,95.05,94.12,94.96,5383.0
2025-11-19,95.16,95.76,94.92,95.43,5371.0
2025-11-20,96.61,96.61,94.21,94.21,3367.0
2025-11-21,94.25,95.58,94.15,95.26,6280.0
2025-11-24,95.6,97.01,95.51,96.79,2882.0
2025-11-25,97.14,98.04,97.12,97.99,4695.0
2025-11-26,98.42,99.02,98.36,98.93,2826.0