Date,Open,High,Low,Close,Volume
2020-05-04,38.945,39.415,38.945,39.415,820.0
2020-05-05,40.085,40.19,39.79,39.895,1871.0
2020-05-06,40.335,40.475,40.055,40.055,703.0
2020-05-07,40.23,40.265,40.18,40.265,321.0
2020-05-08,40.44,40.69,40.44,40.69,1683.0
2020-05-11,41.235,41.235,41.235,41.235,100.0
2020-05-12,41.235,41.235,41.235,41.235,0.0
2020-05-13,39.675,39.675,39.635,39.645,1508.0
2020-05-14,39.58,39.58,39.58,39.58,100.0
2020-05-15,40.085,40.505,39.92,40.505,1210.0
2020-05-19,40.37,40.945,40.37,40.37,282.0
2020-05-20,40.37,40.37,40.37,40.37,0.0
2020-05-21,41.185,41.185,41.185,41.185,100.0
2020-05-22,41.405,41.465,41.405,41.465,1315.0
2020-05-25,42.105,42.105,41.465,41.465,25.0
2020-05-26,41.685,41.685,41.34,41.58,494.0
2020-05-27,41.13,41.13,40.935,41.05,355.0
2020-05-28,41.855,42.055,41.05,41.05,81.0
2020-05-29,41.615,41.615,41.615,41.615,100.0
2020-06-01,41.56,41.56,41.445,41.55,3100.0
2020-06-02,41.215,41.55,41.215,41.55,108.0
2020-06-03,41.55,41.55,41.55,41.55,0.0
2020-06-04,42.245,42.245,41.605,41.605,378.0
2020-06-05,42.46,42.46,41.605,41.605,158.0
2020-06-08,42.8,42.8,42.21,42.45,782.0
2020-06-09,42.555,42.555,42.45,42.45,100.0
2020-06-10,42.495,42.545,42.42,42.545,1938.0
2020-06-11,41.95,41.96,41.58,41.95,513.0
2020-06-12,41.51,41.51,40.82,41.1,1903.0
2020-06-15,40.87,41.615,40.87,41.615,1178.0
2020-06-16,42.41,42.41,42.125,42.125,1800.0
2020-06-17,42.345,42.62,42.345,42.545,1901.0
2020-06-18,42.275,42.44,42.275,42.44,2900.0
2020-06-19,42.44,42.44,42.44,42.44,0.0
2020-06-22,42.45,42.45,42.45,42.45,650.0
2020-06-23,42.83,42.85,42.8,42.85,1500.0
2020-06-24,41.855,41.855,41.805,41.805,2700.0
2020-06-25,42.035,42.275,42.035,42.265,860.0
2020-06-26,42.235,42.235,41.99,41.99,500.0
2020-06-29,42.15,42.15,41.605,42.015,1944.0
2020-06-30,42.39,42.42,42.335,42.42,4223.0
2020-07-02,43.425,43.425,43.425,43.425,100.0
2020-07-03,43.32,43.425,43.32,43.425,20.0
2020-07-06,43.77,43.77,43.77,43.77,860.0
2020-07-07,43.885,43.885,43.58,43.72,2015.0
2020-07-08,43.685,43.685,43.28,43.34,631.0
2020-07-09,43.76,43.8,43.245,43.8,1814.0
2020-07-10,43.915,43.915,43.855,43.855,106.0
2020-07-13,44.5,44.535,44.2,44.375,2009.0
2020-07-14,43.11,43.845,43.1,43.845,4516.0
2020-07-15,44.25,44.25,43.865,44.065,1268.0
2020-07-16,43.82,44.01,43.8,44.01,840.0
2020-07-17,44.01,44.01,44.01,44.01,0.0
2020-07-20,44.345,44.49,44.01,44.01,78.0
2020-07-21,44.585,44.67,44.48,44.48,904.0
2020-07-22,44.63,44.64,44.525,44.535,1532.0
2020-07-23,44.515,44.515,44.515,44.515,500.0
2020-07-24,43.94,43.94,43.835,43.835,2656.0
2020-07-27,43.825,44.2,43.825,44.19,939.0
2020-07-28,44.18,44.18,44.085,44.085,800.0
2020-07-29,44.22,44.365,44.22,44.365,673.0
2020-07-30,44.085,44.605,44.085,44.605,1197.0
2020-07-31,43.73,43.905,43.73,43.905,700.0
2020-08-04,44.65,44.68,44.63,44.63,1136.0
2020-08-05,44.63,44.805,44.605,44.775,1000.0
2020-08-06,44.785,44.785,44.775,44.775,80.0
2020-08-07,45.275,45.295,44.985,44.985,5403.0
2020-08-10,44.985,45.035,44.985,44.985,4.0
2020-08-11,44.85,44.85,44.85,44.85,100.0
2020-08-12,45.045,45.09,44.995,45.075,753.0
2020-08-13,44.965,44.965,44.92,44.92,500.0
2020-08-14,45.205,45.205,44.91,45.005,2084.0
2020-08-17,45.195,45.195,45.19,45.19,321.0
2020-08-18,45.17,45.245,45.065,45.19,735.0
2020-08-19,45.09,45.275,45.09,45.265,716.0
2020-08-20,45.16,45.205,45.15,45.205,673.0
2020-08-21,45.17,45.41,45.17,45.41,967.0
2020-08-24,45.41,45.41,45.41,45.41,0.0
2020-08-25,45.76,45.885,45.76,45.885,1167.0
2020-08-26,46.145,46.28,45.885,45.885,65.0
2020-08-27,46.845,46.845,46.52,46.7,600.0
2020-08-28,46.645,46.73,46.645,46.73,2200.0
2020-08-31,46.51,46.565,46.46,46.46,1023.0
2020-09-01,46.68,46.855,46.68,46.855,2870.0
2020-09-02,46.855,46.855,46.855,46.855,0.0
2020-09-03,46.27,46.375,45.905,46.04,4342.0
2020-09-04,46.175,46.175,44.89,44.89,236.0
2020-09-08,44.565,44.565,44.395,44.4,1151.0
2020-09-09,44.94,45.285,44.94,45.035,278.0
2020-09-10,45.035,45.035,45.035,45.035,0.0
2020-09-11,44.765,44.765,44.325,44.46,613.0
2020-09-14,45.265,45.34,45.265,45.33,385.0
2020-09-15,45.78,45.78,45.675,45.735,210.0
2020-09-16,45.84,45.84,45.62,45.735,1110.0
2020-09-17,44.965,44.965,44.745,44.755,654.0
2020-09-18,44.755,44.755,44.535,44.545,142.0
2020-09-21,44.095,44.5,44.095,44.5,410.0
2020-09-22,44.64,44.96,44.63,44.92,859.0
2020-09-23,45.39,45.39,44.46,44.46,202.0
2020-09-24,44.295,44.325,44.23,44.325,135.0
2020-09-25,44.925,45.025,44.92,45.025,2008.0
2020-09-28,45.77,45.77,45.77,45.77,900.0
2020-09-29,45.78,45.84,45.78,45.78,570.0
2020-09-30,45.98,46.145,45.735,46.105,2806.0
2020-10-01,46.165,46.165,46.0,46.0,303.0
2020-10-02,45.865,45.865,45.78,45.82,1382.0
2020-10-05,46.115,46.115,46.07,46.07,907.0
2020-10-06,46.325,46.46,46.325,46.44,386.0
2020-10-07,46.31,46.44,46.31,46.31,762.0
2020-10-08,46.71,46.71,46.51,46.51,104.0
2020-10-09,46.73,46.895,46.73,46.845,300.0
2020-10-13,47.725,47.725,47.39,47.525,2798.0
2020-10-14,47.085,47.23,47.085,47.21,500.0
2020-10-15,47.15,47.265,46.92,47.22,5300.0
2020-10-16,47.46,47.715,47.39,47.39,1450.0
2020-10-19,47.255,47.255,46.44,46.51,1641.0
2020-10-20,46.655,46.665,46.655,46.655,4460.0
2020-10-21,46.22,46.7,46.22,46.645,1822.0
2020-10-22,46.635,46.645,46.165,46.615,859.0
2020-10-23,46.69,46.69,46.55,46.555,1415.0
2020-10-26,46.21,46.25,46.21,46.21,773.0
2020-10-27,46.21,46.21,45.895,45.935,425.0
2020-10-28,45.445,45.76,44.86,44.86,3604.0
2020-10-29,44.86,45.54,44.86,45.255,737.0
2020-10-30,44.42,44.64,44.335,44.63,10005.0
2020-11-02,45.38,45.465,44.715,44.715,4355.0
2020-11-03,45.38,45.79,45.38,45.79,4837.0
2020-11-04,46.825,47.0,46.205,46.76,2579.0
2020-11-05,47.19,47.45,47.19,47.45,275.0
2020-11-06,47.085,47.47,47.085,47.47,3381.0
2020-11-09,48.465,48.465,47.47,47.47,1561.0
2020-11-10,47.44,47.44,46.7,47.095,2224.0
2020-11-11,47.515,47.69,47.515,47.585,900.0
2020-11-12,47.93,47.93,47.4,47.41,1800.0
2020-11-13,48.12,48.215,47.89,48.215,6344.0
2020-11-16,48.215,48.4,47.815,48.205,356.0
2020-11-17,48.205,48.215,48.14,48.215,770.0
2020-11-18,48.205,48.205,48.025,48.055,1768.0
2020-11-19,47.87,48.07,47.805,48.005,3575.0
2020-11-20,47.89,48.045,47.87,47.92,3658.0
2020-11-23,48.195,48.195,47.86,48.12,2060.0
2020-11-24,48.245,48.475,48.245,48.4,2020.0
2020-11-25,48.41,48.475,48.31,48.445,3027.0
2020-11-26,48.455,48.455,48.425,48.455,1826.0
2020-11-27,48.675,48.86,48.64,48.86,1444.0
2020-11-30,48.695,48.695,48.12,48.3,4384.0
2020-12-01,48.55,49.135,48.55,48.695,2147.0
2020-12-02,48.415,48.53,48.415,48.485,1111.0
2020-12-03,48.495,48.495,48.35,48.495,1110.0
2020-12-04,48.425,48.515,48.38,48.435,1350.0
2020-12-07,48.83,48.83,48.465,48.58,514.0
2020-12-08,48.485,48.88,48.34,48.79,7238.0
2020-12-09,49.05,49.05,48.055,48.055,1605.0
2020-12-10,47.95,47.95,47.86,47.94,221.0
2020-12-11,47.84,47.92,47.575,47.91,1957.0
2020-12-14,48.225,48.36,48.17,48.225,1525.0
2020-12-15,48.065,48.16,48.065,48.12,400.0
2020-12-16,48.715,48.715,48.35,48.35,768.0
2020-12-17,48.61,48.755,48.61,48.705,756.0
2020-12-18,49.27,49.27,48.77,49.01,988.0
2020-12-21,48.495,49.02,48.36,48.36,741.0
2020-12-22,49.165,49.175,49.08,49.11,230.0
2020-12-23,49.34,49.34,48.955,49.04,4016.0
2020-12-24,49.145,49.145,48.77,48.895,1350.0
2020-12-29,48.945,49.0,48.745,48.885,1157.0
2020-12-30,48.97,48.97,48.91,48.91,532.0
2020-12-31,48.93,48.99,48.875,48.95,2132.0
2021-01-04,49.46,49.46,48.355,48.69,970.0
2021-01-05,48.805,48.97,48.49,48.625,1251.0
2021-01-06,48.94,49.335,48.895,49.085,849.0
2021-01-07,49.98,49.98,49.805,49.805,800.0
2021-01-08,50.365,50.44,50.2,50.345,2935.0
2021-01-11,50.565,50.745,50.485,50.505,2528.0
2021-01-12,50.505,50.505,50.18,50.275,888.0
2021-01-13,50.505,50.63,50.17,50.19,1445.0
2021-01-14,50.18,50.18,49.71,49.71,808.0
2021-01-15,49.91,49.91,49.515,49.755,2082.0
2021-01-18,49.92,49.97,49.88,49.91,4859.0
2021-01-19,50.355,50.355,49.98,50.21,3275.0
2021-01-20,50.63,50.63,50.23,50.505,2541.0
2021-01-21,50.295,50.43,50.285,50.4,1669.0
2021-01-22,50.095,50.585,49.65,50.585,2860.0
2021-01-25,50.66,50.71,50.13,50.565,2552.0
2021-01-26,50.85,50.85,50.22,50.22,2803.0
2021-01-27,49.65,49.75,49.125,49.125,840.0
2021-01-28,49.625,50.245,49.615,49.94,3556.0
2021-01-29,49.295,49.94,49.075,49.94,347.0
2021-02-01,49.615,50.075,49.355,50.075,1322.0
2021-02-02,50.67,50.97,50.535,50.67,1024.0
2021-02-03,51.37,51.44,50.745,50.745,4342.0
2021-02-04,51.41,51.495,51.41,51.455,765.0
2021-02-05,51.575,51.68,51.565,51.565,1441.0
2021-02-08,52.14,52.14,51.745,51.745,3144.0
2021-02-09,52.16,52.16,51.695,51.695,631.0
2021-02-10,51.62,51.725,51.455,51.705,1421.0
2021-02-11,51.83,51.87,51.67,51.815,2840.0
2021-02-12,52.13,52.13,52.015,52.025,4509.0
2021-02-16,52.39,52.39,52.13,52.215,1650.0
2021-02-17,52.13,52.16,51.86,52.025,1596.0
2021-02-18,51.805,51.92,51.61,51.89,3370.0
2021-02-19,51.82,51.86,51.63,51.67,2265.0
2021-02-22,51.515,51.515,50.985,51.025,1389.0
2021-02-23,50.085,50.825,49.855,50.775,12070.0
2021-02-24,50.815,51.11,50.315,51.055,4650.0
2021-02-25,50.93,50.94,49.855,49.89,2353.0
2021-02-26,50.65,50.765,50.035,50.495,3420.0
2021-03-01,50.45,51.315,50.45,51.245,3237.0
2021-03-02,51.38,51.38,50.725,50.725,1493.0
2021-03-03,50.86,50.86,49.815,49.815,1931.0
2021-03-04,49.88,49.88,48.415,48.785,7643.0
2021-03-05,48.835,49.635,48.26,49.635,2042.0
2021-03-08,49.635,50.18,49.41,49.47,1393.0
2021-03-09,50.17,50.555,50.105,50.255,2617.0
2021-03-10,50.7,50.725,50.45,50.565,4141.0
2021-03-11,50.845,51.13,50.845,50.85,3228.0
2021-03-12,50.805,50.805,50.265,50.47,4907.0
2021-03-15,50.785,50.985,50.505,50.985,4852.0
2021-03-16,51.15,51.17,50.65,50.7,626.0
2021-03-17,50.325,50.88,50.265,50.72,3269.0
2021-03-18,50.66,50.71,50.24,50.24,1958.0
2021-03-19,50.515,50.515,50.055,50.115,4030.0
2021-03-22,50.45,50.7,50.315,50.575,611.0
2021-03-23,50.66,50.66,50.355,50.37,1045.0
2021-03-24,50.64,50.64,50.37,50.42,1074.0
2021-03-25,49.925,50.32,49.77,49.77,615.0
2021-03-26,50.78,52.445,50.5,51.345,911.0
2021-03-29,51.01,51.345,51.0,51.345,159.0
2021-03-30,51.215,51.455,51.195,51.455,1367.0
2021-03-31,51.54,51.77,51.415,51.445,3728.0
2021-04-01,51.935,52.125,51.935,52.05,1740.0
2021-04-05,52.445,52.82,52.445,52.73,4434.0
2021-04-06,52.83,53.06,52.83,52.945,4742.0
2021-04-07,53.34,53.34,52.98,53.06,7870.0
2021-04-08,53.225,53.23,53.105,53.165,4050.0
2021-04-09,53.165,53.355,53.09,53.355,1649.0
2021-04-12,53.57,53.715,53.35,53.655,4160.0
2021-04-13,53.975,53.975,53.625,53.84,4479.0
2021-04-14,54.04,54.05,53.49,53.49,2402.0
2021-04-15,53.885,54.29,53.885,54.26,9110.0
2021-04-16,54.475,54.475,54.175,54.28,1557.0
2021-04-19,54.24,54.24,53.855,53.915,2391.0
2021-04-20,53.98,54.01,53.725,54.01,1792.0
2021-04-21,54.195,54.28,53.76,54.03,3409.0
2021-04-22,54.05,54.23,53.615,53.645,11455.0
2021-04-23,54.3,54.355,54.26,54.31,1098.0
2021-04-26,54.465,54.465,54.145,54.155,1798.0
2021-04-27,54.425,54.425,53.975,54.01,1809.0
2021-04-28,54.29,54.3,53.625,53.715,3338.0
2021-04-29,53.665,53.695,53.52,53.625,3196.0
2021-04-30,53.5,53.5,53.23,53.29,4239.0
2021-05-03,53.28,53.425,53.105,53.165,1615.0
2021-05-04,53.215,53.215,52.415,52.84,5454.0
2021-05-05,53.175,53.175,52.655,52.79,3337.0
2021-05-06,52.84,52.855,52.175,52.25,5707.0
2021-05-07,52.8,53.06,52.8,52.905,6442.0
2021-05-10,52.51,52.645,51.965,51.98,4158.0
2021-05-11,51.55,51.655,51.345,51.645,5478.0
2021-05-12,51.385,51.385,50.385,50.385,17397.0
2021-05-13,50.925,51.26,50.49,51.095,19791.0
2021-05-14,51.465,51.79,51.415,51.75,2831.0
2021-05-17,51.625,51.77,51.095,51.24,14518.0
2021-05-18,51.185,51.415,50.97,50.97,5075.0
2021-05-19,50.54,50.955,50.335,50.905,4820.0
2021-05-20,51.26,51.635,51.26,51.635,4236.0
2021-05-21,51.81,51.81,51.53,51.53,3391.0
2021-05-25,52.205,52.26,52.06,52.115,1437.0
2021-05-26,52.8,52.8,52.365,52.51,718.0
2021-05-27,52.5,52.5,52.32,52.33,2124.0
2021-05-28,53.01,53.01,52.55,52.665,3797.0
2021-05-31,52.665,52.665,52.3,52.3,5032.0
2021-06-01,52.865,52.895,52.22,52.465,6294.0
2021-06-02,52.56,52.615,52.345,52.355,11950.0
2021-06-03,52.55,52.625,52.355,52.47,2354.0
2021-06-04,52.74,52.885,52.74,52.875,3573.0
2021-06-07,52.705,53.165,52.655,52.82,4164.0
2021-06-08,53.26,53.26,52.695,53.01,1989.0
2021-06-09,53.135,53.145,52.875,52.915,2733.0
2021-06-10,53.04,53.195,52.895,53.155,10254.0
2021-06-11,53.25,53.53,53.25,53.49,2130.0
2021-06-14,53.49,53.49,53.375,53.375,1444.0
2021-06-15,53.73,53.73,53.59,53.605,1114.0
2021-06-16,53.625,53.75,53.33,53.705,2372.0
2021-06-17,53.915,54.185,53.915,54.175,6185.0
2021-06-18,54.175,54.33,53.915,53.915,6165.0
2021-06-21,54.215,54.26,53.855,54.215,1103.0
2021-06-22,54.465,54.56,54.28,54.33,1244.0
2021-06-23,54.135,54.445,54.135,54.33,95.0
2021-06-24,54.935,54.965,54.875,54.875,1100.0
2021-06-25,54.78,55.0,54.78,55.0,798.0
2021-06-28,55.09,55.36,55.08,55.36,13185.0
2021-06-29,55.395,55.745,55.395,55.725,14964.0
2021-06-30,55.9,55.9,55.635,55.725,4449.0
2021-07-02,56.235,56.235,55.79,55.87,3111.0
2021-07-05,56.13,56.13,55.89,55.945,1261.0
2021-07-06,56.435,56.435,56.06,56.265,3970.0
2021-07-07,56.57,56.63,56.39,56.56,6940.0
2021-07-08,56.245,56.33,55.935,56.175,12593.0
2021-07-09,56.525,56.58,56.34,56.455,14885.0
2021-07-12,56.725,56.725,56.65,56.695,4005.0
2021-07-13,57.025,57.025,56.715,56.715,11726.0
2021-07-14,56.67,56.68,56.62,56.66,820.0
2021-07-15,56.955,56.955,56.34,56.805,2260.0
2021-07-16,57.1,57.1,56.515,56.62,1500.0
2021-07-19,56.695,56.695,56.185,56.225,2890.0
2021-07-20,56.495,57.34,56.495,57.205,28778.0
2021-07-21,57.42,57.42,56.93,57.055,6593.0
2021-07-22,57.265,57.265,57.055,57.055,1205.0
2021-07-23,57.71,57.71,57.71,57.71,700.0
2021-07-26,57.43,57.63,57.43,57.585,2352.0
2021-07-27,57.88,57.88,57.18,57.585,2669.0
2021-07-28,57.465,57.545,57.305,57.305,6772.0
2021-07-29,56.775,57.46,56.775,57.305,5211.0
2021-07-30,57.2,57.485,57.2,57.36,2861.0
2021-08-03,57.97,58.055,57.525,57.89,11812.0
2021-08-04,58.055,58.055,57.845,57.89,3349.0
2021-08-05,57.95,57.985,57.835,57.89,80.0
2021-08-06,58.23,58.39,58.23,58.255,2730.0
2021-08-09,58.365,58.375,58.105,58.335,1176.0
2021-08-10,58.65,58.65,57.985,57.995,838.0
2021-08-11,58.15,58.15,57.89,58.045,1096.0
2021-08-12,58.025,58.22,58.015,58.15,5218.0
2021-08-13,58.525,58.525,58.15,58.23,464.0
2021-08-16,58.17,58.5,58.17,58.44,968.0
2021-08-17,58.285,58.365,58.005,58.18,3428.0
2021-08-18,58.355,58.44,58.045,58.23,2033.0
2021-08-19,58.515,58.895,58.4,58.775,9097.0
2021-08-20,59.29,59.355,59.23,59.29,6915.0
2021-08-23,59.355,59.395,59.125,59.125,4826.0
2021-08-24,59.24,59.24,58.92,58.93,1777.0
2021-08-25,59.135,59.29,59.125,59.125,4658.0
2021-08-26,59.49,59.49,58.99,59.22,1573.0
2021-08-27,59.69,59.69,59.29,59.42,4413.0
2021-08-30,59.51,59.665,59.42,59.55,6099.0
2021-08-31,59.48,59.655,59.395,59.45,7161.0
2021-09-01,59.74,59.74,59.42,59.575,9203.0
2021-09-02,59.355,59.7,59.26,59.385,2821.0
2021-09-03,59.43,59.45,59.23,59.405,7256.0
2021-09-07,59.69,59.935,59.18,59.46,2444.0
2021-09-08,59.655,59.69,59.44,59.52,880.0
2021-09-09,59.16,59.53,59.16,59.29,3138.0
2021-09-10,59.415,59.415,58.885,59.095,2858.0
2021-09-13,59.23,59.295,58.615,58.75,2900.0
2021-09-14,58.5,58.895,58.5,58.73,2330.0
2021-09-15,58.525,58.93,58.525,58.835,3209.0
2021-09-16,59.035,59.2,58.835,59.2,4025.0
2021-09-17,59.28,59.28,58.895,59.03,4833.0
2021-09-20,58.605,58.76,57.9,57.94,25702.0
2021-09-21,58.92,58.92,58.325,58.525,11429.0
2021-09-22,58.46,58.94,58.46,58.69,7796.0
2021-09-23,58.785,59.155,58.785,59.035,2684.0
2021-09-24,59.225,59.225,58.86,59.06,988.0
2021-09-27,59.08,59.08,58.435,58.56,4286.0
2021-09-28,57.98,57.98,57.39,57.45,6460.0
2021-09-29,57.98,58.0,57.635,57.99,2930.0
2021-09-30,58.02,58.02,56.815,57.075,6159.0
2021-10-01,56.755,57.2,56.36,56.84,3438.0
2021-10-04,56.94,56.94,55.715,55.945,34040.0
2021-10-05,56.465,56.735,56.235,56.535,2599.0
2021-10-06,56.515,56.725,56.11,56.725,3571.0
2021-10-07,57.4,57.635,57.325,57.325,8981.0
2021-10-08,57.44,57.44,56.6,56.705,2754.0
2021-10-12,56.58,56.58,56.255,56.255,1131.0
2021-10-13,56.14,56.415,56.13,56.35,2698.0
2021-10-14,56.87,57.16,56.61,57.085,2716.0
2021-10-15,57.845,57.845,57.41,57.47,5147.0
2021-10-18,57.565,57.74,57.23,57.72,11511.0
2021-10-19,57.825,58.105,57.825,58.095,5279.0
2021-10-20,58.175,58.24,58.03,58.05,14182.0
2021-10-21,58.21,58.595,57.895,58.595,5799.0
2021-10-22,58.705,58.82,58.595,58.77,12982.0
2021-10-25,58.79,59.145,58.79,59.0,1540.0
2021-10-26,59.265,59.39,59.1,59.175,3144.0
2021-10-27,59.445,59.445,58.32,58.325,3001.0
2021-10-28,58.55,58.635,58.52,58.55,4402.0
2021-10-29,58.865,59.215,58.865,59.0,4722.0
2021-11-01,59.505,59.505,58.935,59.165,3316.0
2021-11-02,59.88,59.89,59.245,59.55,9390.0
2021-11-03,60.065,60.065,59.515,59.805,4931.0
2021-11-04,60.43,60.64,60.39,60.555,2889.0
2021-11-05,61.105,61.145,60.505,60.68,17593.0
2021-11-08,61.155,61.155,60.885,61.045,6383.0
2021-11-09,61.49,61.49,60.75,60.95,3954.0
2021-11-10,60.7,60.905,60.49,60.605,5305.0
2021-11-11,61.145,61.26,61.125,61.23,2493.0
2021-11-12,61.46,61.58,61.23,61.5,5778.0
2021-11-15,61.85,61.85,61.155,61.27,6309.0
2021-11-16,61.79,62.06,61.27,61.975,10968.0
2021-11-17,62.27,62.27,61.585,61.74,4966.0
2021-11-18,61.665,61.915,61.645,61.715,1488.0
2021-11-19,62.185,62.185,61.585,61.885,6141.0
2021-11-22,62.505,62.505,61.55,61.55,4002.0
2021-11-23,61.82,61.82,61.145,61.385,21203.0
2021-11-24,61.165,61.74,61.165,61.705,2984.0
2021-11-25,61.975,61.975,61.705,61.705,54.0
2021-11-26,61.945,61.945,60.67,61.165,8297.0
2021-11-29,61.895,61.975,61.25,61.85,22904.0
2021-11-30,61.725,61.725,60.5,60.595,5820.0
2021-12-01,61.26,61.28,59.68,59.68,22177.0
2021-12-02,60.21,60.875,60.21,60.605,35735.0
2021-12-03,60.66,60.66,59.505,59.95,45393.0
2021-12-06,60.325,60.42,59.94,60.235,5373.0
2021-12-07,61.145,61.3,61.02,61.02,3900.0
2021-12-08,60.76,61.355,60.76,61.355,11917.0
2021-12-09,61.315,61.325,61.095,61.095,5008.0
2021-12-10,61.715,61.715,61.22,61.47,2234.0
2021-12-13,61.47,61.955,61.47,61.51,2111.0
2021-12-14,61.365,61.365,60.64,60.93,3480.0
2021-12-15,61.24,62.03,61.135,62.03,6707.0
2021-12-16,62.195,62.195,60.895,61.045,40301.0
2021-12-17,61.24,61.29,60.505,61.0,3611.0
2021-12-20,60.2,60.7,60.085,60.325,2228.0
2021-12-21,61.2,61.56,60.71,61.56,23276.0
2021-12-22,61.645,61.705,61.55,61.645,6366.0
2021-12-23,62.13,62.205,62.0,62.0,3518.0
2021-12-24,62.28,62.28,62.0,62.0,700.0
2021-12-29,63.23,63.23,62.745,62.95,6856.0
2021-12-30,63.15,63.17,62.62,62.62,1398.0
2021-12-31,62.495,62.495,62.065,62.495,273.0
2022-01-04,62.34,62.34,61.495,61.75,7979.0
2022-01-05,61.48,61.485,60.55,60.55,64414.0
2022-01-06,60.695,60.695,60.3,60.46,7543.0
2022-01-07,60.49,60.49,59.455,59.455,70878.0
2022-01-10,59.4,59.495,58.46,59.495,5370.0
2022-01-11,59.505,59.565,58.99,59.495,5279.0
2022-01-12,59.61,59.61,59.28,59.33,3199.0
2022-01-13,59.3,59.3,58.23,58.23,12271.0
2022-01-14,58.23,58.44,58.025,58.44,3320.0
2022-01-17,58.665,58.665,58.44,58.44,577.0
2022-01-18,57.87,57.87,57.06,57.06,5343.0
2022-01-19,57.405,57.61,56.565,56.565,4519.0
2022-01-20,57.195,57.24,56.11,56.11,3176.0
2022-01-21,56.225,56.45,55.47,55.55,2667.0
2022-01-24,54.835,55.955,53.675,55.955,8449.0
2022-01-25,55.375,55.455,54.445,55.045,16264.0
2022-01-26,55.87,55.985,54.575,55.01,8315.0
2022-01-27,56.005,56.005,54.765,54.96,9197.0
2022-01-28,55.17,56.505,54.535,56.495,15224.0
2022-01-31,56.64,57.36,56.325,57.36,7507.0
2022-02-01,57.6,57.705,56.925,57.705,8610.0
2022-02-02,57.9,57.9,57.505,57.85,31183.0
2022-02-03,57.52,57.61,56.66,56.855,12605.0
2022-02-04,56.93,57.405,56.545,57.29,8690.0
2022-02-07,57.25,57.3,56.495,56.625,4974.0
2022-02-08,56.815,57.205,56.45,57.105,9573.0
2022-02-09,58.015,58.1,57.775,58.085,5077.0
2022-02-10,57.705,57.955,57.02,57.22,3124.0
2022-02-11,57.28,57.32,55.76,55.915,4417.0
2022-02-14,56.235,56.235,55.335,55.715,4494.0
2022-02-15,56.65,56.75,56.42,56.63,21116.0
2022-02-16,56.335,56.525,55.955,56.495,2866.0
2022-02-17,56.09,56.09,55.125,55.24,50149.0
2022-02-18,55.24,55.345,54.725,55.065,5331.0
2022-02-22,54.865,55.105,54.195,54.765,8314.0
2022-02-23,54.535,54.535,53.295,53.4,2056.0
2022-02-24,52.52,54.505,52.225,54.505,6287.0
2022-02-25,55.055,55.52,54.89,55.415,8478.0
2022-02-28,55.155,55.21,54.425,54.745,2956.0
2022-03-01,54.745,55.075,54.12,54.12,1675.0
2022-03-02,54.765,55.17,54.455,55.105,11076.0
2022-03-03,55.54,55.57,54.64,54.735,4026.0
2022-03-04,54.535,54.535,54.02,54.06,2654.0
2022-03-07,54.485,54.485,52.89,52.91,2333.0
2022-03-08,52.725,53.24,52.28,53.24,1390.0
2022-03-09,53.83,54.255,53.315,54.255,8509.0
2022-03-10,53.51,53.51,52.805,53.265,8883.0
2022-03-11,53.545,53.545,52.81,52.81,6332.0
2022-03-14,52.475,53.19,52.445,52.52,2646.0
2022-03-15,53.21,53.675,53.15,53.675,2101.0
2022-03-16,54.255,54.745,54.06,54.445,1031.0
2022-03-17,54.545,55.085,54.545,55.035,1809.0
2022-03-18,55.29,55.8,54.835,55.8,1855.0
2022-03-21,56.025,56.025,55.21,55.315,1371.0
2022-03-22,55.85,56.17,55.85,55.995,1571.0
2022-03-23,55.605,55.605,54.89,54.89,4190.0
2022-03-24,55.315,55.59,54.91,55.58,2333.0
2022-03-25,55.895,55.895,55.05,55.37,4412.0
2022-03-28,55.855,56.135,55.545,56.135,2372.0
2022-03-29,57.065,57.065,56.785,57.005,1039.0
2022-03-30,56.34,56.535,56.175,56.35,3408.0
2022-03-31,56.825,56.825,55.825,55.825,939.0
2022-04-01,55.775,55.805,55.63,55.775,512.0
2022-04-04,56.03,56.145,55.805,56.145,2592.0
2022-04-05,55.825,55.825,55.41,55.585,6437.0
2022-04-06,54.82,54.925,54.43,54.665,7831.0
2022-04-07,55.08,55.595,54.845,55.485,4570.0
2022-04-08,55.42,55.42,55.03,55.03,4169.0
2022-04-11,54.69,54.73,54.48,54.575,2481.0
2022-04-12,54.5,54.67,53.89,54.045,6434.0
2022-04-13,54.16,54.37,54.13,54.37,2615.0
2022-04-14,54.74,54.74,53.87,53.87,3003.0
2022-04-18,53.905,53.905,53.57,53.58,2622.0
2022-04-19,53.945,54.73,53.945,54.645,3155.0
2022-04-20,54.865,54.865,54.48,54.48,1412.0
2022-04-21,54.895,54.895,53.905,53.905,2192.0
2022-04-22,53.75,53.75,53.12,53.15,2343.0
2022-04-25,52.795,53.065,52.475,53.065,2153.0
2022-04-26,53.21,53.21,52.32,52.355,498.0
2022-04-27,52.785,53.16,52.62,52.715,2121.0
2022-04-28,52.995,54.05,52.995,53.735,8035.0
2022-04-29,52.92,53.415,52.075,52.155,2035.0
2022-05-02,52.3,52.705,51.7,52.655,5947.0
2022-05-03,52.755,52.755,52.465,52.685,545.0
2022-05-04,52.425,53.76,52.155,53.76,2846.0
2022-05-05,53.015,53.045,51.725,52.075,4291.0
2022-05-06,51.775,51.91,51.135,51.6,1892.0
2022-05-09,51.145,51.145,50.38,50.4,3518.0
2022-05-10,51.115,51.115,50.1,50.825,1072.0
2022-05-11,50.205,50.46,49.46,49.46,868.0
2022-05-12,49.035,49.675,48.925,49.675,1933.0
2022-05-13,50.33,50.865,50.15,50.44,3719.0
2022-05-16,50.44,50.505,49.985,49.985,1192.0
2022-05-17,50.75,51.03,50.625,50.94,10552.0
2022-05-18,50.525,50.525,49.09,49.18,2962.0
2022-05-19,48.725,49.275,48.725,48.87,3499.0
2022-05-20,49.4,49.4,48.095,48.925,1782.0
2022-05-24,49.41,49.48,48.995,49.12,1160.0
2022-05-25,49.365,50.08,49.365,49.965,2295.0
2022-05-26,50.4,50.97,50.4,50.97,7200.0
2022-05-27,51.63,52.01,51.63,52.01,1602.0
2022-05-30,52.105,52.135,52.01,52.01,138.0
2022-05-31,51.775,51.775,50.72,51.34,10402.0
2022-06-01,51.105,51.39,50.47,50.865,6112.0
2022-06-02,50.555,51.36,50.555,51.36,546.0
2022-06-03,50.915,50.97,50.76,50.76,4656.0
2022-06-06,51.4,51.4,50.98,50.98,1516.0
2022-06-07,50.625,50.98,50.38,50.98,961.0
2022-06-08,50.925,51.04,50.595,50.615,1300.0
2022-06-09,50.77,50.855,50.37,50.46,312.0
2022-06-10,49.73,49.73,48.82,49.045,1609.0
2022-06-13,47.675,47.715,47.205,47.34,918.0
2022-06-14,47.795,47.795,46.96,47.365,5362.0
2022-06-15,48.015,48.045,47.415,48.045,992.0
2022-06-16,46.885,46.885,46.07,46.235,3360.0
2022-06-17,47.02,47.365,46.885,47.25,734.0
2022-06-20,47.04,47.53,47.04,47.04,1804.0
2022-06-21,47.67,47.715,47.57,47.61,4387.0
2022-06-22,47.32,48.105,47.32,47.88,3302.0
2022-06-23,48.23,48.23,47.985,48.015,657.0
2022-06-24,49.075,49.535,49.075,49.495,517.0
2022-06-27,49.99,49.99,49.435,49.515,1011.0
2022-06-28,49.55,49.805,48.27,48.375,4651.0
2022-06-29,48.185,48.355,48.185,48.355,267.0
2022-06-30,47.94,48.175,47.735,47.735,3298.0
2022-07-04,48.3,48.3,47.95,47.95,997.0
2022-07-05,48.365,49.055,47.89,49.055,2593.0
2022-07-06,49.055,49.62,49.055,49.37,3397.0
2022-07-07,49.61,49.835,49.61,49.835,2627.0
2022-07-08,49.505,49.69,49.505,49.64,670.0
2022-07-11,49.415,49.415,49.33,49.37,421.0
2022-07-12,49.67,49.67,48.525,48.525,2445.0
2022-07-13,48.33,48.57,47.98,48.435,4738.0
2022-07-14,48.835,48.835,48.455,48.795,4129.0
2022-07-15,49.34,49.35,49.085,49.21,3405.0
2022-07-18,49.485,49.485,48.735,48.765,486.0
2022-07-19,49.455,49.805,48.91,49.805,5631.0
2022-07-20,49.93,50.37,49.815,50.27,2206.0
2022-07-21,50.64,50.865,50.39,50.865,1002.0
2022-07-22,50.835,50.835,50.23,50.415,1100.0
2022-07-25,50.555,50.555,49.93,49.93,502.0
2022-07-26,50.26,50.26,49.58,49.7,5078.0
2022-07-27,50.495,50.875,50.155,50.69,3243.0
2022-07-28,51.4,51.7,51.4,51.69,1706.0
2022-07-29,51.765,52.165,51.765,52.09,3066.0
2022-08-02,52.105,52.34,51.905,52.0,2212.0
2022-08-03,52.38,52.71,52.215,52.69,5103.0
2022-08-04,52.75,52.835,52.68,52.835,585.0
2022-08-05,52.945,52.97,52.835,52.97,1900.0
2022-08-08,53.185,53.185,52.61,52.72,2656.0
2022-08-09,52.28,52.36,52.245,52.31,1200.0
2022-08-10,53.265,53.265,52.945,53.175,2030.0
2022-08-11,53.485,53.485,52.97,52.97,1606.0
2022-08-12,53.595,53.96,53.265,53.96,9488.0
2022-08-15,54.585,54.815,54.485,54.67,1684.0
2022-08-16,54.835,54.845,54.475,54.585,2451.0
2022-08-17,54.3,54.43,54.185,54.275,2765.0
2022-08-18,54.03,54.565,54.03,54.535,2273.0
2022-08-19,54.13,54.13,53.905,53.935,1423.0
2022-08-22,53.63,53.63,52.855,52.915,4459.0
2022-08-23,53.01,53.01,52.27,52.31,5930.0
2022-08-24,52.77,52.77,52.485,52.515,1169.0
2022-08-25,52.77,52.885,52.67,52.885,3500.0
2022-08-26,53.03,53.04,51.65,51.65,36102.0
2022-08-29,51.37,51.37,51.01,51.01,2280.0
2022-08-30,51.59,51.59,50.805,50.855,7749.0
2022-08-31,50.855,50.875,50.66,50.66,2964.0
2022-09-01,50.515,50.515,49.94,50.37,1142.0
2022-09-02,51.26,51.26,50.02,50.145,500.0
2022-09-06,49.9,49.9,49.885,49.885,316.0
2022-09-07,50.38,50.92,50.34,50.92,2484.0
2022-09-08,50.93,51.235,50.815,50.92,348.0
2022-09-09,51.66,51.865,51.66,51.865,608.0
2022-09-12,52.07,52.07,51.72,51.98,6652.0
2022-09-13,51.26,51.26,50.415,50.415,2206.0
2022-09-14,50.93,50.93,50.27,50.27,1000.0
2022-09-15,50.455,50.455,50.04,50.055,1551.0
2022-09-16,49.66,49.775,49.495,49.725,7054.0
2022-09-19,49.875,50.03,49.7,50.03,3228.0
2022-09-20,49.95,49.95,49.415,49.795,4333.0
2022-09-21,49.815,50.395,49.715,49.885,14812.0
2022-09-22,49.475,49.475,48.735,48.815,4457.0
2022-09-23,48.3,48.64,48.105,48.455,5303.0
2022-09-26,49.01,49.05,48.55,48.55,1800.0
2022-09-27,48.69,49.185,48.135,48.425,8581.0
2022-09-28,48.515,49.135,48.515,49.135,1004.0
2022-09-29,48.445,48.67,48.24,48.3,1013.0
2022-09-30,48.63,49.205,48.375,48.375,16325.0
2022-10-03,48.71,49.285,48.21,49.285,4032.0
2022-10-04,50.16,50.52,49.69,50.18,11960.0
2022-10-05,50.13,50.705,50.12,50.56,827.0
2022-10-06,50.79,50.8,50.51,50.56,2306.0
2022-10-07,49.01,49.03,48.72,48.905,902.0
2022-10-11,47.87,48.55,47.87,47.995,3743.0
2022-10-12,48.105,48.21,48.035,48.035,1228.0
2022-10-13,47.09,49.03,47.09,48.805,20029.0
2022-10-14,49.615,49.615,48.105,48.105,5536.0
2022-10-17,48.865,48.97,48.66,48.785,7479.0
2022-10-18,49.8,49.83,49.275,49.42,15540.0
2022-10-19,49.38,49.42,48.725,48.815,1537.0
2022-10-20,48.99,48.99,48.475,48.485,1320.0
2022-10-21,48.755,49.105,48.405,49.105,2310.0
2022-10-24,49.36,50.18,49.36,50.035,2425.0
2022-10-25,50.035,50.645,50.035,50.645,3812.0
2022-10-26,50.405,50.83,50.13,50.17,10570.0
2022-10-27,50.775,50.775,50.04,50.04,4789.0
2022-10-28,50.605,51.485,50.04,50.04,14.0
2022-10-31,51.425,51.425,51.17,51.17,9756.0
2022-11-01,50.985,51.375,50.985,51.095,1549.0
2022-11-02,50.89,51.19,49.905,49.905,2209.0
2022-11-03,50.16,50.16,49.66,49.66,1917.0
2022-11-04,49.175,49.485,48.64,49.115,4666.0
2022-11-07,49.875,50.12,49.515,50.12,2014.0
2022-11-08,50.44,50.58,50.17,50.225,4809.0
2022-11-09,50.06,50.12,49.635,49.71,1923.0
2022-11-10,51.33,51.755,51.33,51.755,1060.0
2022-11-11,52.07,52.44,52.07,52.255,1625.0
2022-11-14,51.895,52.555,51.885,52.3,2579.0
2022-11-15,53.09,53.09,52.36,52.39,2722.0
2022-11-16,52.36,52.36,51.94,52.115,2891.0
2022-11-17,51.895,51.895,51.405,51.68,6241.0
2022-11-18,52.585,52.79,51.98,52.185,1735.0
2022-11-21,52.625,52.625,52.41,52.46,650.0
2022-11-22,52.505,52.675,52.47,52.675,458.0
2022-11-23,53.14,53.295,53.14,53.275,805.0
2022-11-24,53.15,53.395,53.12,53.275,200.0
2022-11-25,53.305,53.47,53.305,53.315,352.0
2022-11-28,53.665,53.665,52.81,52.965,3599.0
2022-11-29,52.945,53.23,52.945,53.17,3057.0
2022-11-30,53.19,54.21,52.875,54.21,3193.0
2022-12-01,54.32,54.555,54.27,54.545,2067.0
2022-12-02,54.31,54.58,54.31,54.58,1736.0
2022-12-05,54.27,54.27,53.795,53.99,2120.0
2022-12-06,54.375,54.375,53.21,53.24,2057.0
2022-12-07,53.45,53.59,53.315,53.47,3547.0
2022-12-08,53.805,53.89,53.705,53.745,2698.0
2022-12-09,53.61,54.035,53.59,53.89,2170.0
2022-12-12,53.99,54.33,53.99,54.33,2765.0
2022-12-13,55.37,55.88,54.545,54.67,1830.0
2022-12-14,55.01,55.175,54.2,54.455,3898.0
2022-12-15,54.24,54.24,53.24,53.375,3707.0
2022-12-16,52.86,52.965,52.635,52.965,2480.0
2022-12-19,53.13,53.13,52.08,52.1,3440.0
2022-12-20,52.39,52.39,52.08,52.175,2979.0
2022-12-21,52.875,53.025,52.265,52.895,2647.0
2022-12-22,52.07,52.215,51.68,52.145,3152.0
2022-12-23,52.39,52.39,51.95,52.235,2441.0
2022-12-28,52.04,52.04,51.62,51.62,2160.0
2022-12-29,52.105,52.485,52.105,52.3,2711.0
2022-12-30,52.25,52.25,51.745,51.745,323.0
2023-01-03,53.345,53.345,52.115,52.195,1534.0
2023-01-04,52.515,52.515,51.98,52.24,2624.0
2023-01-05,51.58,52.055,51.58,51.88,1225.0
2023-01-06,52.3,52.525,51.765,52.455,3038.0
2023-01-09,52.76,53.005,52.33,52.33,2504.0
2023-01-10,52.33,52.84,52.33,52.84,2042.0
2023-01-11,53.25,53.57,53.085,53.57,1354.0
2023-01-12,53.795,53.795,53.16,53.57,5538.0
2023-01-13,53.815,53.96,53.315,53.96,10765.0
2023-01-16,54.0,54.275,53.745,54.275,440.0
2023-01-17,54.155,54.215,53.895,53.895,1554.0
2023-01-18,54.46,54.46,53.64,53.68,7510.0
2023-01-19,53.375,53.375,52.77,52.82,6364.0
2023-01-20,53.15,53.435,52.985,53.385,2800.0
2023-01-23,53.815,54.45,53.815,54.295,1822.0
2023-01-24,54.03,54.235,53.885,54.07,5426.0
2023-01-25,53.905,54.255,53.345,54.255,2850.0
2023-01-26,54.47,54.55,54.195,54.55,3515.0
2023-01-27,54.775,54.85,54.45,54.85,2790.0
2023-01-30,54.685,54.695,54.245,54.335,4147.0
2023-01-31,54.37,54.605,54.365,54.54,1782.0
2023-02-01,54.705,55.84,54.695,55.84,1132.0
2023-02-02,55.635,56.64,55.635,56.23,2990.0
2023-02-03,55.81,56.465,55.8,55.955,2571.0
2023-02-06,56.08,56.08,55.75,55.75,1004.0
2023-02-07,55.66,56.12,55.66,56.12,1300.0
2023-02-08,56.405,56.435,56.11,56.11,1075.0
2023-02-09,56.69,56.69,55.75,55.84,5147.0
2023-02-10,55.205,55.205,54.735,55.0,4371.0
2023-02-13,55.525,55.855,55.525,55.79,1721.0
2023-02-14,56.17,56.17,55.615,55.955,1305.0
2023-02-15,56.015,56.335,55.955,56.335,1013.0
2023-02-16,55.905,56.315,55.81,55.81,1602.0
2023-02-17,55.935,55.935,55.455,55.555,1575.0
2023-02-21,55.205,55.205,54.625,54.625,3260.0
2023-02-22,55.075,55.075,54.615,54.615,1716.0
2023-02-23,55.23,55.23,54.83,55.22,2804.0
2023-02-24,54.55,54.785,54.55,54.625,4319.0
2023-02-27,55.205,55.3,54.785,54.785,2710.0
2023-02-28,55.085,55.23,54.84,55.075,1712.0
2023-03-01,55.165,55.165,54.52,54.52,1581.0
2023-03-02,54.41,55.055,54.41,55.035,1166.0
2023-03-03,55.71,55.855,55.35,55.855,1210.0
2023-03-06,55.895,56.305,55.875,55.875,2111.0
2023-03-07,55.875,56.045,55.545,55.555,1899.0
2023-03-08,55.445,55.995,55.435,55.77,1917.0
2023-03-09,56.27,56.27,55.025,55.025,2121.0
2023-03-10,54.635,54.81,53.855,54.05,2326.0
2023-03-13,53.63,53.885,53.2,53.55,3746.0
2023-03-14,54.335,54.335,53.745,53.99,959.0
2023-03-15,54.175,54.175,53.68,53.97,3826.0
2023-03-16,54.85,55.095,54.85,55.095,2000.0
2023-03-17,55.32,55.32,54.55,54.605,707.0
2023-03-20,54.605,54.675,54.5,54.5,2116.0
2023-03-21,54.86,55.465,54.86,55.465,1950.0
2023-03-22,55.77,55.77,55.155,55.195,7511.0
2023-03-23,54.84,55.32,54.47,54.555,2824.0
2023-03-24,54.615,55.125,54.585,55.025,5668.0
2023-03-27,55.145,55.29,54.9,55.025,7241.0
2023-03-28,55.115,55.115,54.36,54.545,2078.0
2023-03-29,54.82,55.31,54.81,55.3,6994.0
2023-03-30,55.475,55.575,55.34,55.545,2129.0
2023-03-31,55.42,56.23,55.42,56.23,2290.0
2023-04-03,56.22,56.22,55.625,55.79,2680.0
2023-04-04,56.32,56.34,55.525,55.545,4803.0
2023-04-05,55.625,55.625,55.065,55.105,2311.0
2023-04-06,55.115,55.38,54.95,55.38,4034.0
2023-04-10,55.38,55.75,55.38,55.75,2433.0
2023-04-11,55.655,55.79,55.655,55.71,4402.0
2023-04-12,56.165,56.165,55.25,55.25,1053.0
2023-04-13,55.43,55.475,55.145,55.475,412.0
2023-04-14,55.595,55.595,55.055,55.33,1880.0
2023-04-17,55.605,55.685,55.575,55.685,762.0
2023-04-18,55.89,55.91,55.73,55.91,3300.0
2023-04-19,55.89,56.045,55.475,56.025,1434.0
2023-04-20,55.95,56.125,55.83,55.88,1200.0
2023-04-21,56.075,56.26,55.965,56.135,2038.0
2023-04-24,55.91,56.065,55.91,56.055,312.0
2023-04-25,56.22,56.24,55.475,55.475,2403.0
2023-04-26,55.79,55.79,55.525,55.645,1515.0
2023-04-27,55.955,56.025,55.955,55.955,241.0
2023-04-28,56.84,56.84,56.645,56.74,756.0
2023-05-01,56.86,56.88,56.86,56.88,300.0
2023-05-02,56.67,56.78,56.155,56.475,2485.0
2023-05-03,56.69,56.78,56.425,56.465,1316.0
2023-05-04,56.24,56.24,55.45,55.46,1608.0
2023-05-05,55.83,55.93,55.635,55.82,7220.0
2023-05-08,55.87,55.88,55.475,55.8,654.0
2023-05-09,55.955,55.965,55.515,55.555,3785.0
2023-05-10,55.605,55.86,55.595,55.78,1300.0
2023-05-11,56.115,56.115,55.86,56.025,1508.0
2023-05-12,56.095,56.145,55.965,55.965,1000.0
2023-05-15,55.985,56.22,55.87,56.22,3809.0
2023-05-16,55.84,55.975,55.82,55.82,835.0
2023-05-17,55.685,56.435,55.685,56.3,2852.0
2023-05-18,56.29,57.29,56.29,56.76,920.0
2023-05-19,57.395,57.435,57.115,57.22,1800.0
2023-05-23,57.29,57.29,56.555,56.595,2875.0
2023-05-24,56.3,56.41,56.175,56.27,3602.0
2023-05-25,57.065,57.64,57.065,57.595,1426.0
2023-05-26,58.25,58.475,58.25,58.475,600.0
2023-05-29,58.67,58.68,58.445,58.445,1536.0
2023-05-30,58.77,58.77,58.24,58.29,3017.0
2023-05-31,58.17,58.17,57.69,57.75,1369.0
2023-06-01,57.82,57.83,57.3,57.67,1033.0
2023-06-02,58.21,58.61,58.2,58.545,1903.0
2023-06-05,58.415,58.575,58.415,58.465,967.0
2023-06-06,58.505,58.515,58.28,58.455,2343.0
2023-06-07,58.33,58.33,57.965,57.975,2013.0
2023-06-08,57.985,58.15,57.975,58.15,1182.0
2023-06-09,58.345,58.345,58.055,58.095,820.0
2023-06-12,58.28,58.875,58.28,58.875,1030.0
2023-06-13,59.035,59.17,58.965,59.17,2200.0
2023-06-14,59.26,59.56,59.25,59.53,2293.0
2023-06-15,59.64,59.985,59.64,59.795,1165.0
2023-06-16,60.53,60.53,59.415,59.425,8562.0
2023-06-19,59.515,59.515,59.465,59.515,414.0
2023-06-20,59.295,59.295,59.06,59.28,1009.0
2023-06-21,58.515,58.67,58.515,58.565,1100.0
2023-06-22,58.425,58.525,58.345,58.345,236.0
2023-06-23,58.33,58.375,58.26,58.345,3205.0
2023-06-26,58.47,58.47,57.88,57.88,1339.0
2023-06-27,58.245,58.93,58.245,58.93,1719.0
2023-06-28,58.865,59.11,58.835,59.05,5904.0
2023-06-29,59.275,59.395,59.08,59.395,1745.0
2023-06-30,59.65,60.08,59.65,59.985,2341.0
2023-07-04,60.13,60.13,59.845,60.09,501.0
2023-07-05,60.07,60.16,60.04,60.08,753.0
2023-07-06,59.895,60.02,59.57,59.975,717.0
2023-07-07,59.975,59.975,59.69,59.805,846.0
2023-07-10,59.805,59.945,59.62,59.945,11532.0
2023-07-11,60.355,60.355,59.925,60.15,1482.0
2023-07-12,60.355,60.54,60.315,60.54,1335.0
2023-07-13,60.815,60.815,60.465,60.61,2314.0
2023-07-14,60.955,61.23,60.945,61.065,4200.0
2023-07-17,61.015,61.25,61.015,61.25,687.0
2023-07-18,61.535,62.025,61.445,61.78,202.0
2023-07-19,61.92,62.115,61.8,61.945,5001.0
2023-07-20,61.475,61.74,61.25,61.25,1526.0
2023-07-21,61.635,61.67,61.495,61.67,910.0
2023-07-24,61.74,61.74,61.29,61.385,2670.0
2023-07-25,61.7,61.9,61.7,61.82,1392.0
2023-07-26,61.465,61.465,61.28,61.465,500.0
2023-07-27,61.72,61.78,61.21,61.25,798.0
2023-07-28,62.025,62.025,61.34,61.72,1977.0
2023-07-31,61.955,61.955,61.385,61.605,412.0
2023-08-01,62.115,62.21,62.055,62.135,2183.0
2023-08-02,61.88,61.88,61.24,61.24,529.0
2023-08-03,61.27,61.27,61.045,61.09,535.0
2023-08-04,61.575,61.575,61.065,61.065,3000.0
2023-08-08,61.34,61.955,61.2,61.395,2593.0
2023-08-09,61.405,61.405,61.18,61.25,2019.0
2023-08-10,61.435,61.435,60.895,61.055,2378.0
2023-08-11,61.11,61.11,60.69,60.8,3412.0
2023-08-14,60.77,61.475,60.77,61.475,3396.0
2023-08-15,61.485,61.485,61.09,61.12,1364.0
2023-08-16,61.12,61.28,60.865,60.885,2334.0
2023-08-17,60.68,60.905,60.345,60.345,1053.0
2023-08-18,60.21,60.425,59.715,60.345,1360.0
2023-08-21,60.76,61.11,60.54,61.1,1417.0
2023-08-22,61.1,61.19,60.855,60.975,1044.0
2023-08-23,61.435,61.575,61.405,61.495,3200.0
2023-08-24,61.24,61.495,61.24,61.495,35.0
2023-08-25,60.905,61.485,60.905,61.34,2514.0
2023-08-28,61.445,61.74,61.425,61.7,1610.0
2023-08-29,62.075,62.565,62.075,62.535,6216.0
2023-08-30,62.735,62.735,62.495,62.725,1101.0
2023-08-31,63.055,63.055,62.655,62.655,1455.0
2023-09-01,63.0,63.43,62.99,63.135,385.0
2023-09-05,63.115,63.215,63.035,63.065,1839.0
2023-09-06,62.78,62.96,62.685,62.745,2332.0
2023-09-07,62.77,62.79,62.565,62.695,4393.0
2023-09-08,62.565,62.565,62.565,62.565,100.0
2023-09-11,62.81,62.82,62.34,62.45,1442.0
2023-09-12,62.525,62.525,62.025,62.025,1705.0
2023-09-13,62.115,62.195,61.995,62.095,1041.0
2023-09-14,62.125,62.2,62.125,62.2,132.0
2023-09-15,62.46,62.47,61.385,61.385,1164.0
2023-09-18,60.975,61.25,60.955,61.085,9128.0
2023-09-19,60.75,60.8,60.345,60.67,4804.0
2023-09-20,61.1,61.1,60.355,60.355,2603.0
2023-09-21,60.1,60.11,59.395,59.395,3528.0
2023-09-22,59.245,59.445,59.1,59.1,3310.0
2023-09-25,59.225,59.31,59.015,59.185,3551.0
2023-09-26,58.915,58.915,58.575,58.7,2010.0
2023-09-27,59.27,59.29,58.505,58.68,2290.0
2023-09-28,58.9,59.37,58.9,59.25,659.0
2023-09-29,59.585,59.785,59.39,59.53,1013.0
2023-10-02,59.5,59.805,59.31,59.535,1558.0
2023-10-03,59.92,59.92,58.83,58.83,1185.0
2023-10-04,59.075,59.855,59.075,59.795,1723.0
2023-10-05,59.47,59.665,59.29,59.665,2443.0
2023-10-06,59.44,60.54,59.44,60.355,3300.0
2023-10-10,60.79,60.985,60.72,60.81,2400.0
2023-10-11,60.75,60.985,60.67,60.925,4984.0
2023-10-12,61.18,61.45,60.83,61.135,3008.0
2023-10-13,61.035,61.035,60.355,60.485,1910.0
2023-10-16,60.955,61.29,60.885,61.19,1001.0
2023-10-17,60.845,61.32,60.79,61.32,1103.0
2023-10-18,60.925,60.925,60.435,60.435,1443.0
2023-10-19,60.325,60.405,59.775,59.775,430.0
2023-10-20,59.145,59.33,58.945,58.945,3021.0
2023-10-23,58.935,59.175,58.84,58.9,1379.0
2023-10-24,59.31,59.5,59.135,59.5,704.0
2023-10-25,59.45,59.45,58.945,58.945,900.0
2023-10-26,58.89,59.025,58.455,58.525,5498.0
2023-10-27,58.995,58.995,58.24,58.24,4306.0
2023-10-30,58.585,58.81,58.345,58.75,1077.0
2023-10-31,58.72,59.39,58.71,59.39,2633.0
2023-11-01,59.39,60.01,59.39,60.01,2924.0
2023-11-02,60.7,60.76,60.05,60.76,3427.0
2023-11-03,60.6,61.515,60.6,61.19,724.0
2023-11-06,61.095,61.655,61.075,61.24,1318.0
2023-11-07,61.675,62.07,61.655,62.06,4682.0
2023-11-08,61.99,62.425,61.98,62.425,1234.0
2023-11-09,62.47,62.47,61.94,61.94,3509.0
2023-11-10,62.61,63.065,62.61,63.065,2189.0
2023-11-13,62.905,63.045,62.905,62.995,711.0
2023-11-14,63.38,64.115,63.38,63.89,2711.0
2023-11-15,63.97,64.065,63.86,63.86,2094.0
2023-11-16,64.225,64.295,64.055,64.295,2586.0
2023-11-17,64.205,64.335,64.065,64.065,1855.0
2023-11-20,63.99,64.915,63.98,64.915,1284.0
2023-11-21,64.36,64.62,64.185,64.42,2000.0
2023-11-22,64.665,64.905,64.665,64.675,1187.0
2023-11-23,64.965,64.965,64.66,64.675,152.0
2023-11-24,64.245,64.675,64.245,64.675,125.0
2023-11-27,64.61,64.61,64.35,64.43,3172.0
2023-11-28,64.255,64.255,63.97,64.085,750.0
2023-11-29,64.725,64.725,64.42,64.44,5975.0
2023-11-30,64.275,64.43,64.255,64.43,2200.0
2023-12-01,63.9,64.685,63.9,64.63,1631.0
2023-12-04,64.6,64.63,64.44,64.63,17.0
2023-12-05,64.57,64.57,64.41,64.5,1002.0
2023-12-06,64.57,64.835,64.43,64.43,2150.0
2023-12-07,64.41,64.925,64.41,64.875,1125.0
2023-12-08,65.01,65.23,64.845,65.23,2414.0
2023-12-11,65.345,65.75,65.16,65.69,887.0
2023-12-12,66.145,66.41,66.125,66.41,834.0
2023-12-13,66.56,66.665,66.34,66.34,1473.0
2023-12-14,67.08,67.08,66.54,66.735,1809.0
2023-12-15,66.795,66.795,66.51,66.54,601.0
2023-12-18,66.755,67.02,66.695,67.02,1810.0
2023-12-19,67.12,67.12,66.92,66.98,1193.0
2023-12-20,66.97,67.05,66.235,66.235,1812.0
2023-12-21,66.27,66.41,66.255,66.41,4074.0
2023-12-22,66.225,66.685,66.225,66.53,3005.0
2023-12-27,66.605,67.355,66.585,66.585,1349.0
2023-12-28,67.04,67.04,66.795,67.02,369.0
2023-12-29,66.775,66.89,66.48,66.89,1955.0
2024-01-02,67.01,67.01,66.45,66.47,1062.0
2024-01-03,66.47,66.47,65.835,65.835,2503.0
2024-01-04,65.955,65.965,65.68,65.68,2236.0
2024-01-05,65.995,66.075,65.755,65.875,7420.0
2024-01-08,65.895,66.99,65.895,66.99,1555.0
2024-01-09,67.14,67.495,67.14,67.335,5513.0
2024-01-10,67.365,67.79,67.335,67.575,4663.0
2024-01-11,67.71,67.97,67.565,67.97,1477.0
2024-01-12,67.97,67.97,67.88,67.92,1404.0
2024-01-15,68.305,68.325,68.225,68.305,485.0
2024-01-16,68.57,68.62,68.245,68.58,3310.0
2024-01-17,68.6,68.6,68.045,68.185,1570.0
2024-01-18,68.865,68.865,68.47,68.62,1363.0
2024-01-19,68.995,69.705,68.995,69.705,2550.0
2024-01-22,70.06,70.3,70.06,70.3,926.0
2024-01-23,70.485,70.485,70.08,70.22,2058.0
2024-01-24,70.83,71.05,70.74,70.74,2386.0
2024-01-25,71.06,71.06,70.625,70.645,2105.0
2024-01-26,70.685,70.75,70.345,70.375,2798.0
2024-01-29,70.375,70.8,70.375,70.8,2504.0
2024-01-30,71.245,71.245,70.8,70.94,2540.0
2024-01-31,70.24,70.425,70.07,70.18,4025.0
2024-02-01,70.32,70.605,69.935,70.585,1903.0
2024-02-02,70.93,71.8,70.93,71.65,4905.0
2024-02-05,72.135,72.135,71.475,71.905,1436.0
2024-02-06,72.3,72.34,71.285,71.495,3990.0
2024-02-07,72.125,72.29,71.79,72.145,5454.0
2024-02-08,72.48,72.48,72.115,72.255,2839.0
2024-02-09,72.255,73.005,72.075,72.945,3900.0
2024-02-12,73.3,73.3,72.795,72.875,5752.0
2024-02-13,72.185,72.59,71.87,72.165,3787.0
2024-02-14,72.905,73.05,72.61,73.04,3308.0
2024-02-15,73.15,73.15,72.845,72.915,1989.0
2024-02-16,73.2,73.2,72.62,72.62,1420.0
2024-02-20,72.745,72.745,71.83,72.075,3115.0
2024-02-21,71.86,71.86,71.325,71.73,2245.0
2024-02-22,73.09,73.96,73.09,73.96,5526.0
2024-02-23,74.515,74.515,74.04,74.11,1465.0
2024-02-26,74.375,74.435,74.19,74.195,1179.0
2024-02-27,74.515,74.515,74.03,74.255,2279.0
2024-02-28,74.205,74.61,74.18,74.425,5624.0
2024-02-29,74.425,75.095,74.425,75.095,5472.0
2024-03-01,75.52,75.995,75.48,75.985,3600.0
2024-03-04,76.625,76.855,76.38,76.505,4533.0
2024-03-05,76.525,76.525,75.55,75.885,1919.0
2024-03-06,76.815,76.815,76.095,76.095,4855.0
2024-03-07,76.815,77.02,76.685,77.02,2211.0
2024-03-08,77.565,77.565,76.105,76.105,6245.0
2024-03-11,76.13,76.13,75.52,75.755,1459.0
2024-03-12,76.625,76.795,76.16,76.765,2830.0
2024-03-13,76.815,76.95,76.36,76.37,874.0
2024-03-14,76.085,76.085,75.67,75.805,3036.0
2024-03-15,75.43,75.925,75.43,75.57,980.0
2024-03-18,76.41,76.41,75.745,75.785,2951.0
2024-03-19,75.785,76.3,75.52,76.3,1544.0
2024-03-20,76.26,76.545,76.16,76.545,2155.0
2024-03-21,77.225,78.07,77.225,77.83,3000.0
2024-03-22,78.205,78.205,77.81,78.005,1309.0
2024-03-25,77.965,77.965,77.72,77.8,1046.0
2024-03-26,78.105,78.105,77.48,77.48,3291.0
2024-03-27,77.62,77.75,77.305,77.75,1614.0
2024-03-28,77.64,78.075,77.59,77.845,5119.0
2024-04-01,78.185,78.185,77.56,77.56,1501.0
2024-04-02,77.145,77.235,76.65,76.82,3240.0
2024-04-03,76.87,76.87,76.55,76.59,5424.0
2024-04-04,77.38,77.38,75.7,76.115,1566.0
2024-04-05,76.58,76.7,76.155,76.5,1689.0
2024-04-08,76.985,76.985,76.48,76.49,1896.0
2024-04-09,75.85,76.405,75.85,76.235,1905.0
2024-04-10,76.175,76.335,75.93,76.065,5427.0
2024-04-11,76.64,76.86,76.035,76.78,1716.0
2024-04-12,76.105,76.315,75.72,75.74,1894.0
2024-04-15,75.99,76.73,74.86,75.04,25267.0
2024-04-16,74.83,75.525,74.83,75.225,3812.0
2024-04-17,75.75,75.75,74.06,74.215,1818.0
2024-04-18,74.615,74.615,73.8,73.85,2062.0
2024-04-19,74.04,74.04,72.405,72.405,1920.0
2024-04-22,73.425,73.465,72.785,73.14,2408.0
2024-04-23,73.97,74.18,73.95,74.18,488.0
2024-04-24,75.09,75.09,73.97,74.01,2574.0
2024-04-25,74.06,74.18,73.535,74.05,2289.0
2024-04-26,74.475,75.09,73.76,74.89,3097.0
2024-04-29,75.295,75.325,74.91,75.09,7235.0
2024-04-30,75.375,75.435,74.565,74.565,3407.0
2024-05-01,74.73,75.81,73.515,73.745,3387.0
2024-05-02,73.99,74.265,73.375,73.87,3120.0
2024-05-03,75.11,75.135,74.74,75.03,1142.0
2024-05-06,75.67,75.85,75.56,75.82,3242.0
2024-05-07,76.105,76.55,76.105,76.335,2955.0
2024-05-08,76.155,76.415,76.105,76.385,4652.0
2024-05-09,76.57,76.6,76.105,76.295,1493.0
2024-05-10,76.67,76.89,76.225,76.72,2763.0
2024-05-13,77.325,77.325,76.62,76.62,215.0
2024-05-14,76.5,76.995,76.5,76.995,3411.0
2024-05-15,77.64,78.085,77.64,78.075,1244.0
2024-05-16,78.27,78.32,77.895,77.895,2768.0
2024-05-17,78.155,78.37,77.54,77.7,2075.0
2024-05-21,78.265,78.265,77.69,78.205,2635.0
2024-05-22,78.61,78.61,77.965,78.255,2928.0
2024-05-23,78.895,79.18,78.62,78.62,414.0
2024-05-24,79.005,79.005,78.64,78.785,1958.0
2024-05-27,78.865,78.985,78.61,78.815,370.0
2024-05-28,78.755,79.035,78.755,78.895,1119.0
2024-05-29,78.235,78.925,78.235,78.775,4665.0
2024-05-30,78.63,78.65,77.935,77.935,2582.0
2024-05-31,77.67,77.955,77.155,77.955,832.0
2024-06-03,79.045,79.045,77.895,78.205,5995.0
2024-06-04,78.135,78.715,78.135,78.62,3710.0
2024-06-05,79.5,80.15,78.835,80.15,7711.0
2024-06-06,80.555,80.605,79.53,79.795,1067.0
2024-06-07,80.12,80.28,79.765,80.18,3549.0
2024-06-10,80.33,80.545,79.865,80.5,942.0
2024-06-11,80.045,80.605,79.145,80.18,5362.0
2024-06-12,80.605,81.42,80.605,81.23,8121.0
2024-06-13,81.545,82.3,81.495,82.04,2247.0
2024-06-14,82.19,82.19,81.675,82.03,5049.0
2024-06-17,82.03,82.78,81.88,82.635,3004.0
2024-06-18,83.07,83.475,82.88,83.315,8068.0
2024-06-19,83.08,83.405,83.04,83.325,1221.0
2024-06-20,83.18,83.445,82.28,82.28,10665.0
2024-06-21,82.375,82.375,81.725,81.92,2544.0
2024-06-24,81.785,81.795,80.665,80.675,4910.0
2024-06-25,81.355,81.355,80.77,81.135,7526.0
2024-06-26,81.59,81.59,80.77,81.295,2018.0
2024-06-27,81.235,81.235,80.92,81.015,1852.0
2024-06-28,80.9,82.105,80.77,81.185,3988.0
2024-07-02,81.145,81.51,80.66,80.945,1687.0
2024-07-03,81.115,81.57,80.82,81.57,1204.0
2024-07-04,81.81,81.84,81.225,81.415,610.0
2024-07-05,81.87,81.87,81.5,81.52,1706.0
2024-07-08,81.93,81.97,81.73,81.97,1417.0
2024-07-09,82.59,82.59,82.035,82.135,1545.0
2024-07-10,82.78,82.97,82.145,82.97,2884.0
2024-07-11,83.645,83.645,82.575,82.67,2269.0
2024-07-12,83.225,84.07,82.97,83.415,4476.0
2024-07-15,84.07,84.07,83.615,83.615,989.0
2024-07-16,84.01,84.355,83.87,84.355,740.0
2024-07-17,83.455,83.455,82.405,82.405,7164.0
2024-07-18,83.255,83.255,82.035,82.355,2681.0
2024-07-19,82.96,82.96,81.405,81.415,2444.0
2024-07-22,82.69,83.02,82.195,83.02,1824.0
2024-07-23,83.235,83.235,82.86,82.86,1600.0
2024-07-24,82.455,82.455,80.56,80.62,2207.0
2024-07-25,81.065,81.405,80.215,80.49,865.0
2024-07-26,80.985,81.87,80.9,81.445,3763.0
2024-07-29,82.215,82.215,81.49,81.52,5150.0
2024-07-30,82.255,82.255,80.035,80.57,1866.0
2024-07-31,82.66,83.205,82.315,82.8,3962.0
2024-08-01,83.165,83.255,80.45,80.93,2715.0
2024-08-02,79.73,79.73,78.52,79.215,3190.0
2024-08-06,76.805,78.66,74.85,77.655,5597.0
2024-08-07,78.845,78.845,76.13,76.13,1612.0
2024-08-08,77.625,78.46,77.36,78.46,4313.0
2024-08-09,78.775,78.845,78.24,78.65,2999.0
2024-08-12,79.075,79.125,78.72,78.72,657.0
2024-08-13,79.065,80.51,79.065,80.51,2596.0
2024-08-14,81.245,81.245,80.44,80.935,3412.0
2024-08-15,82.255,82.82,81.97,82.82,2019.0
2024-08-16,82.71,82.81,82.66,82.77,2748.0
2024-08-19,82.83,83.645,82.75,83.645,1612.0
2024-08-20,83.69,83.69,83.01,83.145,1059.0
2024-08-21,83.08,83.615,83.08,83.615,1084.0
2024-08-22,84.24,84.24,82.545,82.545,1241.0
2024-08-23,83.475,83.475,82.77,83.405,712.0
2024-08-26,83.495,83.605,82.6,82.6,1522.0
2024-08-27,82.565,82.94,82.565,82.87,365.0
2024-08-28,83.135,83.135,82.01,82.465,2381.0
2024-08-29,82.575,83.485,81.72,81.72,1463.0
2024-08-30,82.86,82.86,81.95,82.71,1152.0
2024-09-03,82.7,82.7,80.355,80.355,3247.0
2024-09-04,80.41,80.45,80.125,80.125,1012.0
2024-09-05,80.125,80.125,79.44,79.57,2920.0
2024-09-06,79.32,79.32,78.35,78.53,2638.0
2024-09-09,79.56,79.845,79.56,79.845,1288.0
2024-09-10,80.145,80.5,80.145,80.5,113.0
2024-09-11,80.955,81.88,79.3,81.88,3121.0
2024-09-12,81.88,82.77,81.88,82.555,1627.0
2024-09-13,83.11,83.345,83.0,83.305,1318.0
2024-09-16,83.325,83.345,83.0,83.235,1302.0
2024-09-17,84.08,84.08,82.97,83.145,6512.0
2024-09-18,83.505,83.84,82.81,82.81,2515.0
2024-09-19,83.72,84.335,83.72,84.12,3507.0
2024-09-20,83.535,83.91,83.505,83.645,1600.0
2024-09-23,84.04,84.04,83.465,83.615,3019.0
2024-09-24,83.435,83.87,83.155,83.69,1902.0
2024-09-25,84.11,84.12,83.74,83.93,1104.0
2024-09-26,86.34,86.34,84.505,84.625,1422.0
2024-09-27,84.765,84.765,84.315,84.505,2616.0
2024-09-30,84.175,84.675,83.87,84.675,5608.0
2024-10-01,84.93,84.93,83.275,83.275,3183.0
2024-10-02,83.385,83.75,83.275,83.6,16661.0
2024-10-03,84.06,84.405,83.84,83.99,4215.0
2024-10-04,85.46,85.46,84.175,84.95,6228.0
2024-10-07,85.22,85.29,84.94,84.94,621.0
2024-10-08,85.925,86.37,85.21,86.34,530.0
2024-10-09,86.54,87.405,86.54,87.405,1281.0
2024-10-10,87.485,87.83,87.385,87.535,1337.0
2024-10-11,87.73,88.435,87.73,88.385,3164.0
2024-10-15,89.915,89.915,88.06,88.2,2211.0
2024-10-16,88.94,88.94,88.595,88.765,4362.0
2024-10-17,90.065,91.225,89.34,89.34,1843.0
2024-10-18,89.865,89.865,89.34,89.51,755.0
2024-10-21,89.735,90.74,89.4,89.58,1214.0
2024-10-22,88.615,89.23,88.615,89.13,1221.0
2024-10-23,88.895,88.97,87.81,88.385,3256.0
2024-10-24,88.765,88.765,88.475,88.645,2300.0
2024-10-25,89.36,89.6,88.755,88.805,2083.0
2024-10-28,89.835,89.835,88.835,88.98,3427.0
2024-10-29,89.22,89.705,88.99,89.48,1528.0
2024-10-30,90.45,91.415,88.865,88.905,2610.0
2024-10-31,88.255,88.255,87.365,87.385,2825.0
2024-11-01,88.11,89.09,87.99,87.99,1591.0
2024-11-04,87.57,88.24,87.555,87.81,4568.0
2024-11-05,88.14,88.685,88.14,88.655,2299.0
2024-11-06,92.11,92.13,90.91,91.84,4195.0
2024-11-07,91.91,92.09,91.89,92.01,1726.0
2024-11-08,92.815,92.815,92.35,92.625,3974.0
2024-11-11,93.52,93.52,92.515,92.675,1234.0
2024-11-12,93.17,93.17,92.25,92.585,2947.0
2024-11-13,93.035,93.13,92.655,92.705,4152.0
2024-11-14,93.31,93.37,92.395,92.505,5172.0
2024-11-15,92.36,93.4,90.89,91.275,2505.0
2024-11-18,91.195,91.365,90.54,90.84,4338.0
2024-11-19,90.46,91.155,90.235,91.095,1972.0
2024-11-20,91.78,91.78,90.51,91.115,2383.0
2024-11-21,92.19,92.415,90.9,92.22,1124.0
2024-11-22,92.575,92.575,91.8,92.445,2492.0
2024-11-25,93.23,93.23,92.435,92.555,4089.0
2024-11-26,93.955,93.955,93.005,93.22,1403.0
2024-11-27,93.3,93.3,91.98,92.395,1355.0
2024-11-28,92.675,93.805,92.525,92.685,2351.0
2024-11-29,93.28,93.28,92.485,92.785,1094.0
2024-12-02,93.64,93.64,93.2,93.26,2220.0
2024-12-03,93.005,93.42,93.005,93.39,1388.0
2024-12-04,93.915,94.265,93.915,94.255,1674.0
2024-12-05,94.285,94.285,93.44,93.44,1842.0
2024-12-06,94.48,94.74,93.72,94.355,8165.0
2024-12-09,94.185,94.185,93.18,93.46,3920.0
2024-12-10,93.775,93.815,92.3,92.33,2226.0
2024-12-11,93.67,93.67,92.725,93.37,3001.0
2024-12-12,93.46,93.46,92.755,93.13,1863.0
2024-12-13,93.52,94.095,93.05,93.44,1724.0
2024-12-16,94.135,94.135,93.45,93.69,2674.0
2024-12-17,93.51,93.51,92.875,93.19,2803.0
2024-12-18,93.25,93.875,91.185,91.195,8332.0
2024-12-19,91.77,91.77,90.39,90.39,6311.0
2024-12-20,90.47,92.15,90.195,91.74,2396.0
2024-12-23,91.74,92.725,91.74,92.725,1835.0
2024-12-24,92.575,93.47,92.535,93.42,698.0
2024-12-27,93.69,93.69,92.415,92.865,4455.0
2024-12-30,92.095,93.37,91.31,91.64,10964.0
2024-12-31,92.065,92.065,91.135,91.25,1261.0
2025-01-02,92.475,92.765,91.19,91.7,4329.0
2025-01-03,92.705,93.58,92.525,93.45,2371.0
2025-01-06,93.985,94.475,93.27,93.45,3461.0
2025-01-07,94.165,94.165,91.79,92.03,3391.0
2025-01-08,92.875,92.875,91.83,92.395,3090.0
2025-01-09,91.99,92.455,91.99,92.225,116.0
2025-01-10,91.86,91.86,90.665,90.985,3046.0
2025-01-13,89.95,90.855,89.89,90.825,6139.0
2025-01-14,91.115,91.23,90.415,90.915,2254.0
2025-01-15,92.705,92.705,91.93,92.365,1175.0
2025-01-16,93.63,93.63,92.825,92.95,2932.0
2025-01-17,93.985,94.79,93.84,94.645,2654.0
2025-01-20,94.645,94.87,93.3,94.305,4785.0
2025-01-21,95.07,95.26,94.74,95.16,3016.0
2025-01-22,96.64,96.64,96.175,96.335,6166.0
2025-01-23,96.245,96.495,95.58,96.495,2652.0
2025-01-24,96.88,96.88,95.63,95.795,2406.0
2025-01-27,94.96,96.475,91.58,92.04,5096.0
2025-01-28,93.02,93.45,91.87,93.29,1651.0
2025-01-29,93.47,93.995,92.305,92.705,3001.0
2025-01-30,93.15,94.015,92.805,94.015,644.0
2025-01-31,94.475,95.0,93.27,93.68,3292.0
2025-02-03,92.755,93.46,92.115,93.07,4769.0
2025-02-04,92.155,92.155,91.59,91.73,1077.0
2025-02-05,92.125,93.1,92.125,93.1,1524.0
2025-02-06,93.58,93.74,93.22,93.67,574.0
2025-02-07,94.195,94.195,92.855,92.855,1018.0
2025-02-10,94.095,94.225,93.33,94.025,354.0
2025-02-11,93.64,93.855,93.14,93.66,3276.0
2025-02-12,92.285,93.19,92.285,93.01,1294.0
2025-02-13,93.1,93.53,93.1,93.53,1273.0
2025-02-14,93.79,93.79,93.46,93.54,807.0
2025-02-18,92.235,94.465,92.235,94.115,3581.0
2025-02-19,93.77,94.605,93.73,94.475,3205.0
2025-02-20,94.635,94.635,93.23,93.71,1458.0
2025-02-21,94.295,94.295,92.02,92.02,1931.0
2025-02-24,92.625,92.665,91.28,91.42,2247.0
2025-02-25,91.29,91.55,90.495,91.2,1787.0
2025-02-26,92.705,92.98,91.73,92.205,3906.0
2025-02-27,93.945,93.945,90.615,90.615,7344.0
2025-02-28,90.895,92.345,90.325,92.345,2790.0
2025-03-03,92.345,92.345,90.0,90.06,11002.0
2025-03-04,89.45,90.485,88.32,89.155,6028.0
2025-03-05,89.245,89.54,88.23,89.39,4244.0
2025-03-06,88.27,88.27,86.825,86.945,5244.0
2025-03-07,86.735,88.26,86.37,88.26,2118.0
2025-03-10,86.53,87.395,85.86,86.21,5673.0
2025-03-11,86.17,86.665,85.515,85.515,5421.0
2025-03-12,87.335,87.335,86.06,86.11,4260.0
2025-03-13,86.41,86.44,85.375,85.445,3018.0
2025-03-14,86.44,87.345,85.89,87.345,1998.0
2025-03-17,86.685,87.78,86.655,87.62,1690.0
2025-03-18,86.57,86.735,86.42,86.44,6038.0
2025-03-19,87.175,87.61,87.175,87.61,903.0
2025-03-20,88.2,88.2,87.245,87.385,1982.0
2025-03-21,87.065,87.125,86.5,87.065,644.0
2025-03-24,88.595,88.825,88.465,88.815,1351.0
2025-03-25,88.47,88.525,88.38,88.4,1670.0
2025-03-26,86.845,87.075,86.81,87.075,403.0
2025-03-27,87.225,87.225,86.67,86.71,711.0
2025-03-28,86.835,86.835,84.895,85.085,1813.0
2025-03-31,83.98,85.76,83.01,85.76,1045.0
2025-04-01,86.22,86.22,84.855,85.7,2710.0
2025-04-02,85.405,86.51,85.405,86.51,1049.0
2025-04-03,86.21,86.69,80.75,80.75,3375.0
2025-04-04,78.845,80.41,76.605,76.605,4620.0
2025-04-07,75.1,77.5,73.565,76.485,11834.0
2025-04-08,79.195,79.475,74.61,75.23,14273.0
2025-04-09,74.95,82.83,74.36,82.82,12133.0
2025-04-10,82.82,83.04,77.09,78.825,4983.0
2025-04-11,78.845,79.92,78.15,79.815,1800.0
2025-04-14,80.55,81.01,80.02,80.39,4916.0
2025-04-15,80.82,81.515,80.81,81.03,5466.0
2025-04-16,79.685,79.685,77.57,78.37,2649.0
2025-04-17,78.09,78.755,78.09,78.18,1319.0
2025-04-21,78.17,78.18,75.28,76.125,4030.0
2025-04-22,77.54,78.08,77.17,77.99,1562.0
2025-04-23,77.99,80.85,77.99,79.785,3003.0
2025-04-24,79.655,81.615,79.655,81.555,7129.0
2025-04-25,82.005,82.315,80.82,82.015,7394.0
2025-04-28,81.555,82.175,81.285,81.785,3622.0
2025-04-29,81.955,82.69,81.785,82.395,4339.0
2025-04-30,80.84,82.505,80.84,82.505,1112.0
2025-05-01,83.69,83.98,83.42,83.42,612.0
2025-05-02,84.705,84.805,84.235,84.595,3354.0
2025-05-05,84.335,84.925,84.335,84.515,431.0
2025-05-06,83.93,84.205,82.75,83.75,1956.0
2025-05-07,84.115,84.975,83.63,84.915,4550.0
2025-05-08,85.68,86.835,85.395,86.09,3403.0
2025-05-09,86.81,86.81,85.72,86.1,3282.0
2025-05-12,89.755,89.755,88.59,89.31,3168.0
2025-05-13,90.255,90.495,89.28,90.235,2710.0
2025-05-14,91.11,91.11,90.425,90.675,1252.0
2025-05-15,91.16,91.29,90.965,91.08,919.0
2025-05-16,91.44,91.85,91.44,91.85,600.0
2025-05-20,93.665,93.665,90.965,91.22,1932.0
2025-05-21,90.785,90.785,89.24,89.24,1303.0
2025-05-22,89.1,89.59,89.06,89.27,5230.0
2025-05-23,88.43,88.43,86.73,87.705,5996.0
2025-05-26,87.755,88.97,87.755,88.8,715.0
2025-05-27,88.72,89.925,88.72,89.925,2815.0
2025-05-28,90.775,90.775,89.725,89.795,1775.0
2025-05-29,90.245,90.705,89.885,90.175,70.0
2025-05-30,89.715,89.715,88.8,89.31,1641.0
2025-06-02,89.12,89.705,88.49,89.655,307.0
2025-06-03,89.985,90.975,89.985,90.905,6509.0
2025-06-04,91.46,91.46,90.845,90.875,1861.0
2025-06-05,91.37,91.37,90.275,90.455,5258.0
2025-06-06,91.74,91.74,91.02,91.15,2034.0
2025-06-09,90.895,91.35,90.895,91.03,1379.0
2025-06-10,91.04,91.24,90.805,91.19,579.0
2025-06-11,91.0,91.56,90.755,91.0,4856.0
2025-06-12,90.795,90.915,90.795,90.865,475.0
2025-06-13,90.385,90.385,89.07,89.1,2636.0
2025-06-16,90.035,90.165,90.035,90.115,9232.0
2025-06-17,90.075,90.125,89.885,89.995,653.0
2025-06-18,90.565,90.595,89.645,90.305,2511.0
2025-06-19,89.675,90.085,89.625,89.825,1013.0
2025-06-20,90.285,90.705,90.045,90.275,3228.0
2025-06-23,90.935,91.19,89.935,91.19,2327.0
2025-06-24,92.525,92.755,92.525,92.755,724.0
2025-06-25,93.64,93.64,92.99,92.99,355.0
2025-06-26,92.3,93.1,92.3,93.04,1800.0
2025-06-27,93.59,94.41,93.57,94.1,1995.0
2025-06-30,94.75,94.75,93.97,94.28,2427.0
2025-07-02,94.24,94.24,93.81,94.11,844.0
2025-07-03,94.72,95.135,94.72,94.905,1522.0
2025-07-04,95.645,95.645,94.34,94.59,745.0
2025-07-07,95.525,95.525,94.575,94.81,1532.0
2025-07-08,95.595,95.595,94.58,95.215,1973.0
2025-07-09,95.995,95.995,95.605,95.795,3113.0
2025-07-10,95.895,96.205,95.755,95.755,3572.0
2025-07-11,95.595,95.985,95.345,95.405,2955.0
2025-07-14,95.405,95.855,95.265,95.675,2268.0
2025-07-15,96.565,96.565,95.835,95.885,3273.0
2025-07-16,96.525,96.525,95.185,95.915,1898.0
2025-07-17,95.975,97.195,95.975,97.125,1428.0
2025-07-18,97.565,97.565,96.665,96.805,738.0
2025-07-21,96.735,97.085,96.505,96.505,1311.0
2025-07-22,96.335,96.335,95.585,95.795,893.0
2025-07-23,96.655,96.655,96.155,96.525,3969.0
2025-07-24,97.275,97.545,97.205,97.405,1705.0
2025-07-25,98.25,98.25,97.79,98.15,621.0
2025-07-28,98.84,98.95,98.32,98.52,2416.0
2025-07-29,99.34,99.37,98.75,98.81,1044.0
2025-07-30,99.68,99.73,98.58,99.29,2965.0
2025-07-31,99.79,99.79,98.3,98.3,1314.0
2025-08-01,97.095,97.095,95.775,96.535,1368.0
2025-08-05,98.91,98.91,97.505,97.615,851.0
2025-08-06,97.735,97.88,96.655,97.79,5073.0
2025-08-07,98.83,98.83,97.315,97.645,850.0
2025-08-08,98.12,98.37,98.01,98.17,1155.0
2025-08-11,98.78,98.78,98.02,98.02,1649.0
2025-08-12,98.48,99.12,98.43,99.12,3902.0
2025-08-13,99.84,99.84,99.12,99.6,2308.0
2025-08-14,99.62,99.73,99.32,99.73,2111.0
2025-08-15,99.08,99.17,98.92,99.17,1236.0
2025-08-18,99.32,99.36,99.13,99.33,2121.0
2025-08-19,99.71,99.92,98.86,98.97,1573.0
2025-08-20,99.41,99.41,98.05,98.92,3046.0
2025-08-21,98.93,98.93,98.56,98.84,1339.0
2025-08-22,100.12,100.15,99.81,99.84,705.0
2025-08-25,100.06,100.09,99.72,99.83,4401.0
2025-08-26,99.83,100.06,99.71,100.02,1275.0
2025-08-27,100.24,100.24,99.91,99.97,3821.0
2025-08-28,100.28,100.28,99.43,99.97,1500.0
2025-08-29,99.9,99.9,98.38,98.52,2929.0
2025-09-02,97.235,98.04,97.185,97.95,2741.0
2025-09-03,98.51,98.51,97.47,97.96,5522.0
2025-09-04,98.59,98.9,98.08,98.9,2011.0
2025-09-05,100.07,100.07,98.4,99.13,3878.0
2025-09-08,99.46,99.53,99.14,99.4,1570.0
2025-09-09,100.13,100.47,99.16,99.63,2056.0
2025-09-10,100.35,100.875,100.31,100.745,5158.0
2025-09-11,100.875,101.465,100.875,101.395,2855.0
2025-09-12,101.245,101.245,101.005,101.035,631.0
2025-09-15,101.025,101.025,100.33,100.37,628.0
2025-09-16,100.61,100.61,99.46,99.75,2628.0
2025-09-17,99.9,99.95,99.08,99.3,3175.0
2025-09-18,100.845,101.095,100.0,100.825,1890.0
2025-09-19,101.395,101.395,100.29,100.55,1527.0
2025-09-22,100.42,101.795,100.42,101.655,2048.0
2025-09-23,101.825,101.825,100.825,100.995,263.0
2025-09-24,101.86,101.86,100.94,100.94,364.0
2025-09-25,100.63,101.0,99.98,100.82,5653.0
2025-09-26,101.56,101.56,100.87,101.45,1131.0
2025-09-29,102.5,102.5,101.78,101.84,547.0
2025-09-30,102.01,102.45,101.93,102.45,1562.0
2025-10-01,101.8,102.91,101.75,102.91,1933.0
2025-10-02,103.52,103.73,103.52,103.69,628.0
2025-10-03,103.8,104.03,103.45,103.6,2047.0
2025-10-06,104.47,104.47,103.6,103.63,661.0
2025-10-07,103.0,103.1,102.82,103.09,352.0
2025-10-08,103.54,104.27,103.34,104.27,1664.0
2025-10-09,103.98,104.84,103.98,104.57,1232.0
2025-10-10,104.82,105.02,101.07,101.07,2817.0
2025-10-14,102.81,103.56,102.05,102.73,799.0
2025-10-15,103.55,103.79,102.32,102.87,3832.0
2025-10-16,103.91,103.91,102.08,102.42,4105.0
2025-10-17,102.44,102.83,101.67,102.73,967.0
2025-10-20,103.79,103.8,103.07,103.65,339.0
2025-10-21,103.88,103.88,103.61,103.71,681.0
2025-10-22,103.47,103.49,101.94,102.5,3247.0
2025-10-23,102.98,103.48,102.38,103.31,1223.0
2025-10-24,104.21,104.97,104.21,104.59,978.0
2025-10-27,105.92,105.92,105.24,105.81,1110.0
2025-10-28,106.52,106.52,105.8,106.2,658.0
2025-10-29,106.3,106.45,106.23,106.29,4694.0
2025-10-30,106.54,106.54,105.63,105.66,1112.0
2025-10-31,106.33,106.52,105.98,106.11,4783.0
2025-11-03,105.94,107.24,105.94,106.25,2216.0
2025-11-04,105.67,105.67,104.79,104.79,2028.0
2025-11-05,104.57,106.13,104.57,105.39,3429.0
2025-11-06,104.0,104.0,103.0,103.33,1081.0
2025-11-07,102.09,102.68,101.32,102.46,3023.0
2025-11-10,104.46,104.93,103.79,104.93,1920.0
2025-11-11,104.58,104.58,103.77,103.94,1002.0
2025-11-12,104.24,104.9,104.22,104.44,1868.0
2025-11-13,104.24,104.24,102.09,102.35,1181.0
2025-11-14,101.7,103.01,100.9,102.49,824.0
2025-11-17,102.45,102.45,100.81,101.09,2738.0
2025-11-18,100.58,100.58,99.4,99.96,3335.0
2025-11-19,100.79,101.31,100.04,101.11,10592.0
2025-11-20,102.87,103.0,99.13,99.23,4703.0
2025-11-21,100.01,101.16,99.0,100.06,1997.0
2025-11-24,100.59,102.11,100.47,101.95,2412.0
2025-11-25,101.44,102.57,100.48,102.57,4450.0
2025-11-26,103.38,103.38,103.06,103.08,3944.0