Date,Open,High,Low,Close,Volume
2019-03-21,31.53,31.755,31.53,31.64,12332.0
2019-03-22,31.395,31.395,31.17,31.17,29000.0
2019-03-25,31.01,31.14,31.01,31.14,2323.0
2019-03-26,31.225,31.225,31.03,31.18,2535.0
2019-03-27,31.245,31.245,31.1,31.225,660.0
2019-03-28,31.14,31.21,31.14,31.21,5200.0
2019-03-29,31.325,31.325,31.14,31.16,6980.0
2019-04-01,31.465,31.555,31.465,31.55,3300.0
2019-04-02,31.66,31.735,31.65,31.725,4910.0
2019-04-03,31.845,31.845,31.845,31.845,200.0
2019-04-04,32.01,32.01,31.835,32.01,8800.0
2019-04-05,32.12,32.17,32.12,32.16,3302.0
2019-04-08,32.08,32.08,31.915,31.915,2040.0
2019-04-09,31.965,32.02,31.925,31.925,6010.0
2019-04-10,32.11,32.11,32.07,32.07,3800.0
2019-04-11,32.235,32.235,32.13,32.15,1840.0
2019-04-12,32.12,32.18,32.12,32.15,2300.0
2019-04-15,32.13,32.355,32.13,32.355,1800.0
2019-04-16,32.53,32.53,32.355,32.355,17700.0
2019-04-17,32.445,32.455,32.445,32.455,825.0
2019-04-18,32.7,32.7,32.48,32.48,2188.0
2019-04-22,32.57,32.58,32.325,32.58,2737.0
2019-04-23,33.05,33.2,33.05,33.05,500.0
2019-04-24,33.22,33.425,33.22,33.315,3420.0
2019-04-25,33.335,33.5,33.315,33.455,3000.0
2019-04-26,33.12,33.315,33.12,33.315,9154.0
2019-04-29,33.455,33.455,33.385,33.415,2361.0
2019-04-30,33.18,33.18,32.965,32.98,21091.0
2019-05-01,33.225,33.315,33.225,33.315,11794.0
2019-05-02,33.18,33.18,32.935,32.955,686.0
2019-05-03,33.255,33.375,33.07,33.255,1615.0
2019-05-06,32.915,33.225,32.805,33.2,11000.0
2019-05-07,32.805,32.805,32.54,32.61,1807.0
2019-05-08,32.57,32.68,32.55,32.67,14142.0
2019-05-09,32.21,32.455,32.07,32.375,5783.0
2019-05-10,32.04,32.335,31.68,32.335,38303.0
2019-05-13,31.52,31.52,31.225,31.235,33923.0
2019-05-14,31.745,31.745,31.745,31.745,100.0
2019-05-15,31.53,32.01,31.305,32.01,12393.0
2019-05-16,32.01,32.01,32.01,32.01,0.0
2019-05-17,32.01,32.01,32.01,32.01,613.0
2019-05-21,31.725,31.725,31.66,31.69,504.0
2019-05-22,31.61,31.63,31.61,31.63,12000.0
2019-05-23,31.5,31.5,31.1,31.2,895.0
2019-05-24,31.445,31.445,31.18,31.18,1150.0
2019-05-27,31.19,31.19,31.13,31.18,134.0
2019-05-28,31.395,31.395,31.325,31.325,1003.0
2019-05-29,30.945,31.325,30.825,31.325,950.0
2019-05-30,30.98,31.0,30.98,30.98,498.0
2019-05-31,30.71,30.805,30.66,30.765,2800.0
2019-06-03,29.895,29.895,29.64,29.715,5600.0
2019-06-04,30.285,30.375,30.285,30.295,2400.0
2019-06-05,30.425,30.67,30.425,30.5,1700.0
2019-06-06,30.69,30.69,30.68,30.68,586.0
2019-06-07,30.965,31.265,30.965,31.245,3050.0
2019-06-10,31.5,31.5,31.245,31.245,78.0
2019-06-11,31.765,31.765,31.65,31.7,2685.0
2019-06-12,31.505,31.6,31.505,31.505,4079.0
2019-06-13,31.755,31.765,31.505,31.505,430.0
2019-06-14,31.755,31.885,31.755,31.795,7426.0
2019-06-17,31.99,32.04,31.99,32.04,1200.0
2019-06-18,32.355,32.51,32.355,32.47,1000.0
2019-06-19,32.55,32.55,32.305,32.47,810.0
2019-06-20,32.415,32.415,32.275,32.385,4455.0
2019-06-21,32.355,32.48,32.355,32.395,4491.0
2019-06-24,32.245,32.365,32.245,32.325,1842.0
2019-06-25,32.365,32.365,31.72,31.755,2352.0
2019-06-26,32.04,32.05,31.755,31.755,1157.0
2019-06-27,31.855,31.855,31.805,31.855,10700.0
2019-06-28,31.795,31.855,31.795,31.855,10900.0
2019-07-02,32.275,32.285,31.855,31.855,375.0
2019-07-03,32.465,32.53,32.465,32.53,300.0
2019-07-04,32.66,32.66,32.66,32.66,400.0
2019-07-05,32.5,32.5,32.395,32.47,3716.0
2019-07-08,32.275,32.275,32.275,32.275,3600.0
2019-07-09,32.385,32.51,32.285,32.49,2278.0
2019-07-10,32.945,32.945,32.745,32.745,500.0
2019-07-11,32.745,32.745,32.745,32.745,5000.0
2019-07-12,32.745,32.815,32.745,32.815,1903.0
2019-07-15,32.805,32.965,32.805,32.965,1415.0
2019-07-16,33.01,33.01,32.905,32.965,110.0
2019-07-17,32.965,32.965,32.795,32.845,652.0
2019-07-18,32.845,32.845,32.845,32.845,0.0
2019-07-19,32.845,32.845,32.55,32.55,19330.0
2019-07-22,32.735,32.855,32.55,32.55,618.0
2019-07-23,33.14,33.14,32.945,33.14,5477.0
2019-07-24,33.2,33.405,33.2,33.355,8326.0
2019-07-25,33.345,33.345,33.145,33.145,4214.0
2019-07-26,33.52,33.54,33.51,33.51,1040.0
2019-07-29,33.54,33.54,33.21,33.245,5130.0
2019-07-30,33.2,33.245,33.2,33.2,2411.0
2019-07-31,33.2,33.2,32.905,32.905,3050.0
2019-08-01,33.375,33.375,32.67,32.905,9770.0
2019-08-02,32.235,32.265,32.235,32.235,6500.0
2019-08-06,31.54,31.745,31.445,31.63,1894.0
2019-08-07,31.465,31.915,31.285,31.865,10282.0
2019-08-08,31.935,32.255,31.935,32.07,2800.0
2019-08-09,32.09,32.22,32.09,32.22,317.0
2019-08-12,31.965,32.22,31.955,32.22,5200.0
2019-08-13,32.48,32.48,32.22,32.22,300.0
2019-08-14,31.965,32.22,31.67,32.22,12250.0
2019-08-15,31.63,31.71,31.59,31.71,13200.0
2019-08-16,32.11,32.11,32.07,32.07,14430.0
2019-08-19,32.58,32.59,32.49,32.49,1142.0
2019-08-20,32.55,32.65,32.55,32.65,46914.0
2019-08-21,32.61,32.62,32.61,32.61,200.0
2019-08-22,32.725,32.725,32.55,32.725,298.0
2019-08-23,32.21,32.395,31.48,31.56,27678.0
2019-08-26,31.56,31.56,31.56,31.56,0.0
2019-08-27,31.875,32.02,31.875,32.02,1300.0
2019-08-28,31.945,32.03,31.945,32.03,2615.0
2019-08-29,32.5,32.57,32.47,32.56,2229.0
2019-08-30,32.7,32.7,32.455,32.56,110.0
2019-09-03,32.365,32.56,32.14,32.56,665.0
2019-09-04,32.56,32.56,32.56,32.56,0.0
2019-09-05,32.905,33.07,32.905,33.01,3750.0
2019-09-06,32.915,33.01,32.915,33.01,82.0
2019-09-09,32.67,32.69,32.67,32.69,3000.0
2019-09-10,32.415,32.49,32.415,32.48,700.0
2019-09-11,33.0,33.04,32.48,32.48,12200.0
2019-09-12,33.22,33.365,33.22,33.315,18917.0
2019-09-13,33.305,33.315,33.305,33.315,8300.0
2019-09-16,33.315,33.315,33.315,33.315,0.0
2019-09-17,32.925,33.09,32.925,33.08,7015.0
2019-09-18,33.13,33.235,33.13,33.13,300.0
2019-09-19,33.435,33.435,33.13,33.13,98.0
2019-09-20,32.99,32.99,32.99,32.99,175.0
2019-09-23,32.99,32.99,32.99,32.99,0.0
2019-09-24,32.99,32.99,32.99,32.99,0.0
2019-09-25,32.435,32.885,32.355,32.885,207.0
2019-09-26,32.67,32.765,32.64,32.67,41600.0
2019-09-27,32.59,32.67,32.59,32.67,1731.0
2019-09-30,32.66,32.66,32.66,32.66,100.0
2019-10-01,32.265,32.66,32.265,32.66,815.0
2019-10-02,32.04,32.05,31.775,31.915,23250.0
2019-10-03,32.275,32.295,32.275,32.275,3500.0
2019-10-04,32.455,32.775,32.455,32.765,15100.0
2019-10-07,32.815,32.885,32.815,32.885,1300.0
2019-10-08,32.455,32.48,32.275,32.415,24780.0
2019-10-09,32.51,32.65,32.51,32.65,900.0
2019-10-10,32.65,32.65,32.65,32.65,0.0
2019-10-11,32.875,33.03,32.855,33.03,23100.0
2019-10-15,33.14,33.335,33.14,33.335,200.0
2019-10-16,33.335,33.335,33.335,33.335,0.0
2019-10-17,33.285,33.335,33.04,33.13,570.0
2019-10-18,33.22,33.22,32.7,32.7,229.0
2019-10-21,32.975,32.98,32.965,32.975,2425.0
2019-10-22,33.09,33.09,32.915,32.915,1400.0
2019-10-23,32.725,32.725,32.66,32.66,400.0
2019-10-24,32.915,33.02,32.915,33.02,800.0
2019-10-25,33.275,33.275,33.275,33.275,600.0
2019-10-28,33.53,33.62,33.53,33.6,720.0
2019-10-29,33.57,33.57,33.57,33.57,500.0
2019-10-30,33.58,33.805,33.58,33.805,1285.0
2019-10-31,33.64,33.825,33.64,33.825,1350.0
2019-11-01,34.04,34.04,33.945,34.0,7400.0
2019-11-04,34.275,34.315,34.275,34.305,2286.0
2019-11-05,34.275,34.385,34.255,34.365,2020.0
2019-11-06,34.235,34.285,34.2,34.285,1030.0
2019-11-07,34.58,34.58,34.355,34.355,2200.0
2019-11-08,34.475,34.57,34.475,34.57,14800.0
2019-11-11,34.59,34.63,34.59,34.63,2270.0
2019-11-12,34.785,34.835,34.71,34.71,26790.0
2019-11-13,34.58,34.835,34.58,34.785,1699.0
2019-11-14,34.68,34.785,34.68,34.785,3900.0
2019-11-15,34.885,34.935,34.885,34.935,1365.0
2019-11-18,34.765,34.975,34.765,34.975,3950.0
2019-11-19,35.1,35.2,35.1,35.1,566.0
2019-11-20,35.15,35.15,35.15,35.15,6500.0
2019-11-21,35.15,35.15,35.15,35.15,0.0
2019-11-22,34.925,34.925,34.925,34.925,500.0
2019-11-25,35.365,35.365,34.925,34.925,350.0
2019-11-26,35.425,35.455,35.425,35.455,1258.0
2019-11-27,35.63,35.63,35.63,35.63,1400.0
2019-11-28,35.7,35.7,35.63,35.63,80.0
2019-11-29,35.61,35.61,35.52,35.6,2039.0
2019-12-02,35.53,35.53,35.12,35.21,3400.0
2019-12-03,34.64,34.785,34.64,34.785,400.0
2019-12-04,34.905,34.905,34.785,34.785,291.0
2019-12-05,34.72,34.765,34.72,34.735,262.0
2019-12-06,35.315,35.425,35.315,35.425,5625.0
2019-12-09,35.435,35.435,35.255,35.255,1350.0
2019-12-10,35.245,35.265,35.19,35.19,25390.0
2019-12-11,35.2,35.2,35.1,35.1,3900.0
2019-12-12,35.51,35.51,35.325,35.385,8105.0
2019-12-13,35.5,35.62,35.5,35.62,750.0
2019-12-16,35.53,35.895,35.53,35.885,1341.0
2019-12-17,35.875,35.915,35.835,35.855,5111.0
2019-12-18,35.945,35.945,35.805,35.865,1910.0
2019-12-19,36.0,36.0,35.865,35.865,100.0
2019-12-20,36.465,36.465,36.295,36.325,986.0
2019-12-23,36.465,36.485,36.395,36.415,1370.0
2019-12-24,36.375,36.395,36.375,36.395,1040.0
2019-12-27,36.75,36.75,36.465,36.465,2072.0
2019-12-30,36.53,36.53,36.14,36.185,3647.0
2019-12-31,35.9,36.04,35.86,36.04,2716.0
2020-01-02,36.485,36.58,36.395,36.475,652.0
2020-01-03,36.325,36.485,36.325,36.485,555.0
2020-01-06,36.14,36.465,36.14,36.445,1576.0
2020-01-07,36.74,36.74,36.62,36.65,877.0
2020-01-08,36.54,37.055,36.54,36.975,3146.0
2020-01-09,37.44,37.51,37.29,37.34,2899.0
2020-01-10,37.28,37.5,37.21,37.31,11602.0
2020-01-13,37.49,37.605,37.48,37.605,1108.0
2020-01-14,37.675,37.675,37.52,37.575,2317.0
2020-01-15,37.4,37.695,37.4,37.46,2070.0
2020-01-16,37.545,37.845,37.545,37.735,734.0
2020-01-17,38.08,38.08,37.91,38.03,1895.0
2020-01-20,38.16,38.16,38.11,38.16,533.0
2020-01-21,37.865,38.16,37.865,38.14,1983.0
2020-01-22,38.275,38.57,38.14,38.14,405.0
2020-01-23,38.315,38.495,38.315,38.315,7159.0
2020-01-24,38.56,38.7,38.11,38.14,13538.0
2020-01-27,37.41,37.645,37.41,37.53,6681.0
2020-01-28,37.875,38.12,37.725,38.09,1557.0
2020-01-29,38.405,38.405,38.14,38.225,2234.0
2020-01-30,38.15,38.275,37.97,38.275,5254.0
2020-01-31,38.67,38.67,37.825,37.99,6208.0
2020-02-03,38.17,38.6,38.17,38.6,14121.0
2020-02-04,38.995,39.48,38.995,39.42,10608.0
2020-02-05,40.01,40.01,39.44,39.605,8798.0
2020-02-06,39.57,39.905,39.52,39.855,3186.0
2020-02-07,39.805,39.98,39.735,39.735,2458.0
2020-02-10,39.775,40.24,39.755,40.24,2676.0
2020-02-11,40.565,40.565,40.21,40.21,12179.0
2020-02-12,40.405,40.525,40.355,40.525,2959.0
2020-02-13,40.11,40.585,40.11,40.495,3479.0
2020-02-14,40.485,40.565,40.455,40.465,5793.0
2020-02-18,40.365,40.64,40.365,40.64,10626.0
2020-02-19,40.88,40.975,40.78,40.93,6442.0
2020-02-20,40.89,40.935,40.275,40.585,10067.0
2020-02-21,40.475,40.475,39.595,39.595,6582.0
2020-02-24,38.04,38.75,38.04,38.63,18811.0
2020-02-25,38.55,38.7,37.26,37.345,12976.0
2020-02-26,37.46,38.2,37.45,37.765,34410.0
2020-02-27,36.65,37.27,36.215,37.27,6193.0
2020-02-28,34.72,36.08,34.66,35.38,23753.0
2020-03-02,36.58,37.35,36.04,37.35,18221.0
2020-03-03,38.0,38.515,36.59,36.63,22126.0
2020-03-04,37.23,38.08,36.895,37.795,13258.0
2020-03-05,37.075,37.48,36.915,36.995,14747.0
2020-03-06,35.9,36.485,35.765,36.485,11759.0
2020-03-09,34.205,36.235,34.205,34.995,9146.0
2020-03-10,36.03,36.415,35.27,36.385,26506.0
2020-03-11,35.645,35.93,35.025,35.055,19550.0
2020-03-12,33.15,33.25,32.03,32.275,9602.0
2020-03-13,33.99,34.435,32.905,34.435,17443.0
2020-03-16,32.09,33.575,31.17,31.17,7327.0
2020-03-17,32.285,33.85,31.85,33.775,12937.0
2020-03-18,32.855,33.43,31.99,32.395,152887.0
2020-03-19,33.8,34.375,32.835,34.345,67171.0
2020-03-20,33.765,33.91,32.03,32.07,8780.0
2020-03-23,33.115,33.29,31.41,32.315,33925.0
2020-03-24,34.12,34.75,33.8,34.54,23051.0
2020-03-25,34.72,34.995,33.8,33.92,56562.0
2020-03-26,34.255,35.32,34.195,35.32,24787.0
2020-03-27,34.67,34.67,33.785,33.785,36175.0
2020-03-30,34.415,35.575,34.415,35.575,16305.0
2020-03-31,35.515,36.245,34.985,34.985,64941.0
2020-04-01,34.285,34.845,33.8,34.0,4796.0
2020-04-02,33.93,34.49,33.81,34.385,14244.0
2020-04-03,33.91,33.98,33.635,33.745,4526.0
2020-04-06,35.065,35.97,35.055,35.97,19609.0
2020-04-07,37.085,37.085,35.97,36.325,9147.0
2020-04-08,36.57,36.74,36.175,36.74,12594.0
2020-04-09,37.5,37.5,36.445,36.55,4417.0
2020-04-13,36.385,36.8,36.385,36.455,3466.0
2020-04-14,38.04,38.535,37.45,38.435,5184.0
2020-04-15,38.435,38.67,38.18,38.63,13069.0
2020-04-16,39.38,39.625,38.71,39.32,29464.0
2020-04-17,39.865,39.865,38.905,39.42,64536.0
2020-04-20,39.49,39.595,39.205,39.3,21438.0
2020-04-21,38.66,39.33,37.855,38.06,10642.0
2020-04-22,38.565,39.26,38.56,39.26,20722.0
2020-04-23,38.83,39.225,38.72,38.79,8677.0
2020-04-24,38.495,39.4,38.495,39.4,11544.0
2020-04-27,39.725,39.795,39.45,39.52,23872.0
2020-04-28,39.745,39.765,38.73,38.73,4252.0
2020-04-29,39.51,39.885,39.225,39.885,9165.0
2020-04-30,39.91,40.08,39.57,39.605,8489.0
2020-05-01,39.085,39.705,38.995,39.125,15596.0
2020-05-04,39.3,39.43,38.925,39.37,8411.0
2020-05-05,40.06,40.255,39.665,40.23,5292.0
2020-05-06,40.405,40.75,40.345,40.515,17424.0
2020-05-07,40.74,40.74,40.505,40.535,10260.0
2020-05-08,40.82,40.91,40.63,40.86,4082.0
2020-05-11,40.67,41.665,40.59,41.53,3469.0
2020-05-12,41.845,41.905,40.9,40.91,7879.0
2020-05-13,41.095,41.125,40.06,40.435,6812.0
2020-05-14,40.06,40.475,39.91,40.475,5061.0
2020-05-15,40.295,40.965,40.01,40.93,3595.0
2020-05-19,41.56,41.635,41.3,41.3,17118.0
2020-05-20,41.825,42.08,41.685,41.875,2068.0
2020-05-21,42.16,42.16,41.685,41.795,1250.0
2020-05-22,41.97,42.04,41.785,41.895,13582.0
2020-05-25,42.86,43.39,42.325,42.86,2010.0
2020-05-26,42.22,42.29,41.205,41.225,18321.0
2020-05-27,41.28,41.28,40.515,41.205,6870.0
2020-05-28,41.29,41.915,41.195,41.34,3100.0
2020-05-29,41.195,41.96,41.195,41.805,2158.0
2020-06-01,41.805,41.805,41.4,41.45,6388.0
2020-06-02,41.54,41.54,41.085,41.39,3320.0
2020-06-03,42.0,42.0,41.53,41.685,3462.0
2020-06-04,41.895,41.905,41.28,41.28,5262.0
2020-06-05,41.54,42.16,41.46,42.09,2924.0
2020-06-08,42.06,42.08,41.615,41.845,2915.0
2020-06-09,42.395,42.72,42.345,42.575,4485.0
2020-06-10,43.025,43.175,42.87,43.155,3478.0
2020-06-11,42.625,42.91,41.655,41.655,8252.0
2020-06-12,42.17,42.445,41.39,41.53,5539.0
2020-06-15,41.615,42.345,41.3,42.295,3579.0
2020-06-16,42.91,43.195,42.87,42.975,3521.0
2020-06-17,43.115,43.36,43.115,43.115,17798.0
2020-06-18,42.97,43.31,42.97,43.235,1898.0
2020-06-19,43.675,43.715,43.135,43.42,5709.0
2020-06-22,43.165,43.64,43.165,43.64,3327.0
2020-06-23,43.775,44.405,43.775,44.11,6119.0
2020-06-24,44.1,44.21,43.165,43.46,5710.0
2020-06-25,43.685,43.855,43.115,43.855,3608.0
2020-06-26,44.23,44.23,42.85,42.87,6458.0
2020-06-29,42.82,43.295,42.565,43.165,2125.0
2020-06-30,43.665,43.965,43.645,43.965,4603.0
2020-07-02,44.89,45.165,44.89,44.98,9705.0
2020-07-03,44.92,45.235,44.575,44.91,3193.0
2020-07-06,45.075,45.845,45.075,45.715,23737.0
2020-07-07,45.995,46.29,45.695,45.695,5833.0
2020-07-08,45.65,45.935,45.58,45.825,6638.0
2020-07-09,46.36,46.625,45.785,46.555,3438.0
2020-07-10,46.71,46.93,46.31,46.93,4376.0
2020-07-13,47.42,47.795,45.915,46.2,14012.0
2020-07-14,45.865,46.25,45.125,46.17,4821.0
2020-07-15,46.615,46.615,45.62,45.975,4144.0
2020-07-16,45.815,45.985,45.285,45.935,7540.0
2020-07-17,46.16,46.29,45.725,46.17,3001.0
2020-07-20,45.955,47.305,45.955,47.185,6216.0
2020-07-21,47.145,47.355,46.475,46.555,6273.0
2020-07-22,46.695,46.695,46.22,46.425,4570.0
2020-07-23,46.595,46.595,45.085,45.105,10568.0
2020-07-24,44.535,44.94,44.325,44.7,28930.0
2020-07-27,44.9,45.47,44.7,45.47,10924.0
2020-07-28,45.185,45.61,45.035,45.055,5917.0
2020-07-29,45.345,45.4,45.235,45.38,2472.0
2020-07-30,45.035,45.985,45.025,45.935,3419.0
2020-07-31,46.77,46.84,45.795,46.485,10127.0
2020-08-04,47.235,47.345,46.93,46.97,11224.0
2020-08-05,47.085,47.215,46.78,46.91,9012.0
2020-08-06,47.165,47.815,46.95,47.815,3343.0
2020-08-07,47.71,48.1,47.255,47.49,3973.0
2020-08-10,47.56,47.69,46.695,47.065,5271.0
2020-08-11,46.93,47.03,46.11,46.11,10374.0
2020-08-12,46.555,47.235,46.16,47.045,13274.0
2020-08-13,47.295,47.295,47.055,47.175,1057.0
2020-08-14,47.42,47.42,47.0,47.205,2544.0
2020-08-17,47.51,47.53,47.235,47.53,3247.0
2020-08-18,47.68,47.815,47.5,47.775,3665.0
2020-08-19,47.58,48.045,47.58,47.775,5686.0
2020-08-20,47.775,48.29,47.51,48.23,2032.0
2020-08-21,48.435,48.625,48.22,48.625,9522.0
2020-08-24,49.195,49.255,48.635,48.97,9453.0
2020-08-25,48.95,49.275,48.78,49.235,5926.0
2020-08-26,49.71,50.16,49.52,50.16,5015.0
2020-08-27,50.38,50.38,49.895,49.965,5610.0
2020-08-28,50.12,50.17,49.875,50.11,12587.0
2020-08-31,50.26,51.0,50.075,50.495,7806.0
2020-09-01,50.87,51.225,50.685,51.145,11145.0
2020-09-02,52.035,52.035,50.78,51.74,9516.0
2020-09-03,51.195,51.275,48.93,49.315,23273.0
2020-09-04,49.155,49.44,46.695,48.425,10893.0
2020-09-08,47.175,47.67,46.685,46.685,17934.0
2020-09-09,47.42,48.1,47.305,47.855,15031.0
2020-09-10,48.37,48.465,46.74,46.98,20032.0
2020-09-11,47.48,47.48,46.22,46.635,8192.0
2020-09-14,47.04,47.7,47.04,47.335,30333.0
2020-09-15,47.735,48.29,47.735,47.955,4713.0
2020-09-16,48.39,48.39,47.305,47.315,5553.0
2020-09-17,46.425,46.79,46.09,46.425,5873.0
2020-09-18,47.04,47.04,45.51,45.925,10435.0
2020-09-21,45.735,46.525,45.335,46.525,1610.0
2020-09-22,46.75,47.385,46.75,47.375,2130.0
2020-09-23,47.65,47.65,46.17,46.32,1690.0
2020-09-24,46.05,46.81,46.05,46.395,3674.0
2020-09-25,46.425,47.63,46.425,47.62,4524.0
2020-09-28,48.595,48.595,48.08,48.445,5609.0
2020-09-29,48.485,48.585,48.37,48.38,6934.0
2020-09-30,48.565,48.94,48.065,48.645,1040.0
2020-10-01,49.155,49.155,48.84,48.94,6383.0
2020-10-02,47.985,48.635,47.795,47.795,6256.0
2020-10-05,48.13,48.655,47.895,48.515,2969.0
2020-10-06,48.3,48.675,47.795,48.08,7084.0
2020-10-07,48.455,48.705,48.34,48.685,3766.0
2020-10-08,48.78,49.03,48.575,48.575,4379.0
2020-10-09,48.83,49.03,48.83,49.01,7433.0
2020-10-13,50.665,50.9,50.455,50.9,4295.0
2020-10-14,50.645,50.89,50.015,50.38,4631.0
2020-10-15,49.965,50.19,49.75,50.14,1559.0
2020-10-16,50.455,50.595,49.765,50.005,14039.0
2020-10-19,50.2,50.26,48.84,49.02,2457.0
2020-10-20,49.305,49.305,48.715,48.93,9890.0
2020-10-21,49.085,49.185,48.75,49.185,290.0
2020-10-22,49.185,49.225,48.435,48.98,3472.0
2020-10-23,49.04,49.04,48.535,48.9,2811.0
2020-10-26,48.505,49.145,48.045,48.24,3198.0
2020-10-27,48.705,48.78,48.38,48.625,1429.0
2020-10-28,48.2,48.545,47.305,47.5,7687.0
2020-10-29,47.915,48.505,47.915,48.28,5591.0
2020-10-30,47.895,47.925,46.615,46.72,10606.0
2020-11-02,47.345,47.48,46.33,46.72,5977.0
2020-11-03,46.93,47.5,46.555,47.305,2361.0
2020-11-04,48.705,49.52,48.645,49.315,8402.0
2020-11-05,50.3,50.35,49.935,50.21,5502.0
2020-11-06,49.985,50.455,49.61,50.29,43198.0
2020-11-09,50.755,51.74,49.145,49.175,41305.0
2020-11-10,48.725,48.87,48.055,48.31,6009.0
2020-11-11,49.265,49.57,49.135,49.51,32757.0
2020-11-12,50.11,50.2,49.42,49.51,2375.0
2020-11-13,50.035,50.11,49.7,49.985,1303.0
2020-11-16,49.935,50.18,49.765,50.065,4124.0
2020-11-17,50.1,50.26,50.015,50.015,3464.0
2020-11-18,50.2,50.2,49.74,49.74,2352.0
2020-11-19,49.795,49.975,49.62,49.975,1699.0
2020-11-20,49.955,50.1,49.765,50.045,3591.0
2020-11-23,49.995,50.755,49.45,49.64,4659.0
2020-11-24,50.075,50.1,49.57,50.015,812.0
2020-11-25,50.11,50.475,50.11,50.475,4178.0
2020-11-26,50.625,50.625,50.34,50.34,9402.0
2020-11-27,50.755,50.95,50.715,50.89,8069.0
2020-11-30,50.82,50.84,50.015,50.735,3715.0
2020-12-01,51.355,51.64,51.04,51.315,3974.0
2020-12-02,51.265,51.445,51.0,51.365,1199.0
2020-12-03,51.5,51.5,51.165,51.235,12997.0
2020-12-04,51.225,51.225,50.95,50.99,5933.0
2020-12-07,51.265,51.49,51.205,51.405,5086.0
2020-12-08,51.53,51.74,51.195,51.67,2803.0
2020-12-09,51.65,51.74,50.36,50.685,16106.0
2020-12-10,49.825,50.495,49.825,50.445,5038.0
2020-12-11,50.26,50.37,49.965,50.35,3208.0
2020-12-14,50.585,51.02,50.37,50.98,3133.0
2020-12-15,51.235,51.235,50.695,51.03,15966.0
2020-12-16,51.445,51.57,51.12,51.49,4842.0
2020-12-17,51.77,51.8,51.5,51.72,2292.0
2020-12-18,52.18,52.18,51.49,51.66,19474.0
2020-12-21,51.47,51.945,51.245,51.885,5934.0
2020-12-22,52.23,52.485,52.095,52.135,4835.0
2020-12-23,52.025,52.39,51.995,52.17,5052.0
2020-12-24,52.055,52.065,51.775,52.065,1037.0
2020-12-29,52.48,52.825,52.46,52.51,4999.0
2020-12-30,52.815,52.815,52.38,52.44,8489.0
2020-12-31,52.26,52.33,52.055,52.135,757.0
2021-01-04,52.58,52.59,51.24,51.54,7969.0
2021-01-05,51.39,51.995,51.32,51.735,9232.0
2021-01-06,51.34,51.775,50.915,51.045,10687.0
2021-01-07,51.825,52.44,51.825,52.3,1491.0
2021-01-08,52.785,53.035,52.49,53.035,7691.0
2021-01-11,52.855,53.185,52.61,52.61,4518.0
2021-01-12,52.795,52.795,52.035,52.34,1603.0
2021-01-13,52.31,52.705,52.18,52.58,5985.0
2021-01-14,52.805,52.805,51.985,51.985,14646.0
2021-01-15,52.19,52.51,51.985,52.025,2180.0
2021-01-18,52.32,52.32,52.005,52.21,3687.0
2021-01-19,52.63,52.825,52.27,52.825,2707.0
2021-01-20,53.25,53.765,53.155,53.765,3094.0
2021-01-21,53.865,54.045,53.63,53.865,4656.0
2021-01-22,54.28,54.41,53.935,54.31,5110.0
2021-01-25,55.005,55.095,53.965,54.59,8734.0
2021-01-26,54.885,54.925,54.59,54.66,6461.0
2021-01-27,54.835,54.835,53.36,53.55,19298.0
2021-01-28,54.075,54.67,53.735,53.965,6494.0
2021-01-29,53.65,53.66,52.48,52.835,6366.0
2021-02-01,53.44,54.42,53.125,54.35,14203.0
2021-02-02,54.825,55.155,54.825,55.005,4778.0
2021-02-03,55.5,55.54,54.805,54.825,11386.0
2021-02-04,55.185,55.45,54.925,55.44,3489.0
2021-02-05,55.58,55.58,55.25,55.35,6295.0
2021-02-08,55.52,55.745,55.45,55.65,5765.0
2021-02-09,55.43,55.805,55.42,55.47,7225.0
2021-02-10,55.48,55.745,54.955,55.39,14236.0
2021-02-11,55.37,55.64,55.29,55.64,6449.0
2021-02-12,55.935,55.995,55.56,55.995,6997.0
2021-02-16,56.27,56.28,55.7,55.755,7786.0
2021-02-17,55.62,55.62,55.115,55.51,10208.0
2021-02-18,55.075,55.29,54.705,55.29,6749.0
2021-02-19,55.4,55.4,54.61,54.765,4878.0
2021-02-22,54.23,54.23,53.27,53.29,103205.0
2021-02-23,52.5,53.23,51.49,53.125,23871.0
2021-02-24,52.65,53.115,52.135,53.105,4722.0
2021-02-25,52.795,52.795,51.37,51.685,27374.0
2021-02-26,52.46,53.005,51.685,52.705,7830.0
2021-03-01,52.915,53.66,52.845,53.58,16389.0
2021-03-02,53.49,53.855,52.68,52.755,10539.0
2021-03-03,52.64,52.775,51.19,51.24,20986.0
2021-03-04,51.32,51.36,49.955,50.36,9397.0
2021-03-05,51.075,51.28,49.5,51.23,28758.0
2021-03-08,51.25,51.38,49.755,49.755,15856.0
2021-03-09,50.985,51.915,50.795,51.785,68723.0
2021-03-10,52.36,52.44,51.39,51.52,4675.0
2021-03-11,52.26,52.5,51.29,52.19,37113.0
2021-03-12,51.67,51.67,50.995,51.51,3647.0
2021-03-15,51.51,52.065,51.49,52.065,4931.0
2021-03-16,52.56,52.875,52.19,52.39,13491.0
2021-03-17,52.025,52.48,51.685,52.31,6186.0
2021-03-18,51.5,51.865,51.125,51.18,13513.0
2021-03-19,51.4,51.47,50.975,51.28,2176.0
2021-03-22,51.755,52.65,51.755,52.425,4299.0
2021-03-23,52.54,52.785,52.23,52.31,1917.0
2021-03-24,52.765,52.765,51.49,51.49,3104.0
2021-03-25,51.36,51.6,50.985,51.6,4378.0
2021-03-26,51.41,51.775,50.935,51.26,13157.0
2021-03-29,52.145,52.25,51.715,52.135,5510.0
2021-03-30,52.115,52.2,51.685,52.075,2025.0
2021-03-31,52.3,52.815,51.995,52.68,2601.0
2021-04-01,53.35,53.49,53.055,53.31,4880.0
2021-04-05,53.61,54.46,53.59,54.41,7316.0
2021-04-06,54.62,54.715,54.41,54.53,8075.0
2021-04-07,54.765,54.995,54.55,54.905,1800.0
2021-04-08,55.36,55.52,55.115,55.165,2836.0
2021-04-09,55.095,56.44,54.905,55.25,3080.0
2021-04-12,55.44,55.45,55.135,55.45,2820.0
2021-04-13,55.885,56.055,55.53,55.955,5014.0
2021-04-14,56.31,56.34,55.085,55.085,4994.0
2021-04-15,55.785,56.155,55.47,56.095,4388.0
2021-04-16,56.145,56.28,55.885,56.055,3256.0
2021-04-19,55.845,55.935,55.41,55.55,3250.0
2021-04-20,55.68,55.68,55.25,55.56,4668.0
2021-04-21,55.7,55.7,54.975,55.58,5849.0
2021-04-22,55.735,55.735,54.795,54.905,3963.0
2021-04-23,55.165,55.66,54.905,55.58,3051.0
2021-04-26,55.58,55.59,55.28,55.56,6131.0
2021-04-27,55.705,55.705,55.2,55.3,8640.0
2021-04-28,55.35,55.4,54.64,54.805,2912.0
2021-04-29,55.32,55.32,54.33,54.785,10733.0
2021-04-30,54.49,54.69,54.31,54.34,3633.0
2021-05-03,54.725,54.725,54.025,54.115,5516.0
2021-05-04,53.995,53.995,52.68,53.055,7727.0
2021-05-05,53.65,53.805,52.865,52.955,21483.0
2021-05-06,52.825,52.885,52.3,52.715,43641.0
2021-05-07,53.47,53.63,53.185,53.21,5670.0
2021-05-10,52.835,52.835,51.585,51.585,43459.0
2021-05-11,50.845,51.65,50.5,51.61,17829.0
2021-05-12,50.885,50.885,50.21,50.36,24979.0
2021-05-13,50.805,51.18,50.695,51.105,6971.0
2021-05-14,51.37,51.915,51.095,51.865,55145.0
2021-05-17,51.685,51.685,50.885,51.27,5227.0
2021-05-18,51.52,51.52,50.965,50.985,2334.0
2021-05-19,50.36,51.2,50.28,51.065,3379.0
2021-05-20,51.18,52.035,51.18,52.015,2109.0
2021-05-21,52.23,52.23,51.735,51.795,9313.0
2021-05-25,52.685,52.925,52.49,52.58,12429.0
2021-05-26,53.175,53.175,52.815,53.055,4254.0
2021-05-27,52.945,52.945,52.61,52.65,1550.0
2021-05-28,53.145,53.145,52.795,52.885,3602.0
2021-05-31,52.875,52.875,52.66,52.66,1681.0
2021-06-01,52.875,52.875,52.29,52.745,3161.0
2021-06-02,52.54,52.795,52.43,52.44,1316.0
2021-06-03,52.28,52.52,52.22,52.4,3295.0
2021-06-04,52.65,53.2,52.38,53.105,3170.0
2021-06-07,53.105,53.185,52.915,53.075,3366.0
2021-06-08,53.715,53.745,53.2,53.44,2301.0
2021-06-09,53.56,53.67,53.27,53.53,2154.0
2021-06-10,53.69,53.895,53.68,53.815,2379.0
2021-06-11,53.835,54.32,53.835,54.27,6805.0
2021-06-14,54.45,54.63,54.19,54.55,3744.0
2021-06-15,54.955,54.955,54.56,54.69,3989.0
2021-06-16,54.825,54.855,54.23,54.765,3586.0
2021-06-17,54.995,56.055,54.855,55.955,43733.0
2021-06-18,55.725,56.095,55.69,55.905,13663.0
2021-06-21,55.875,55.915,55.45,55.795,12959.0
2021-06-22,56.095,56.23,55.945,56.105,3025.0
2021-06-23,56.075,56.205,55.945,56.155,3215.0
2021-06-24,56.44,56.845,56.42,56.54,47454.0
2021-06-25,56.34,56.54,56.24,56.34,2719.0
2021-06-28,56.61,57.28,56.61,57.28,40983.0
2021-06-29,57.48,57.7,57.23,57.67,44131.0
2021-06-30,57.765,57.765,57.51,57.72,1520.0
2021-07-02,57.825,58.045,57.785,58.015,3070.0
2021-07-05,57.955,58.205,57.955,58.075,732.0
2021-07-06,58.51,58.915,58.25,58.895,34947.0
2021-07-07,59.27,59.27,58.935,59.095,4358.0
2021-07-08,58.67,59.105,58.5,58.885,4443.0
2021-07-09,58.57,59.155,58.57,59.095,4949.0
2021-07-12,59.41,59.41,59.075,59.165,2194.0
2021-07-13,59.66,59.935,59.3,59.53,14728.0
2021-07-14,59.735,59.905,59.5,59.68,6636.0
2021-07-15,59.945,59.945,59.205,59.52,3955.0
2021-07-16,59.47,59.785,59.145,59.165,4593.0
2021-07-19,59.36,59.39,58.965,59.095,6211.0
2021-07-20,59.41,59.905,59.36,59.875,28485.0
2021-07-21,59.68,59.7,59.165,59.41,7765.0
2021-07-22,59.68,59.935,59.3,59.935,3175.0
2021-07-23,60.4,60.71,60.045,60.7,1839.0
2021-07-26,60.745,60.745,60.46,60.56,818.0
2021-07-27,60.775,60.775,59.45,60.045,2299.0
2021-07-28,60.49,60.49,60.095,60.165,963.0
2021-07-29,59.925,60.145,59.805,59.875,1832.0
2021-07-30,59.31,59.72,59.195,59.61,2466.0
2021-08-03,60.25,60.3,59.66,60.27,6759.0
2021-08-04,60.165,60.6,60.165,60.53,3691.0
2021-08-05,60.5,60.54,60.25,60.52,1276.0
2021-08-06,60.65,60.71,60.5,60.57,6579.0
2021-08-09,60.795,60.845,60.57,60.805,2571.0
2021-08-10,60.72,60.795,60.165,60.3,2276.0
2021-08-11,60.45,60.45,59.885,60.045,7175.0
2021-08-12,60.235,60.38,59.815,60.38,569.0
2021-08-13,60.235,60.52,60.215,60.52,19643.0
2021-08-16,60.65,60.765,60.045,60.38,2636.0
2021-08-17,60.755,60.755,60.26,60.41,1263.0
2021-08-18,60.51,60.63,60.205,60.61,1119.0
2021-08-19,60.47,61.35,60.29,61.33,2433.0
2021-08-20,61.805,62.015,61.6,61.855,1513.0
2021-08-23,61.67,62.005,61.67,61.955,7391.0
2021-08-24,62.135,62.135,61.785,61.855,2225.0
2021-08-25,62.3,62.3,61.835,61.905,3859.0
2021-08-26,62.075,62.105,61.75,61.845,4046.0
2021-08-27,61.915,62.27,61.845,61.845,1354.0
2021-08-30,62.27,62.955,62.025,62.885,4746.0
2021-08-31,63.125,63.125,62.65,62.795,2972.0
2021-09-01,63.025,63.29,62.775,63.135,2610.0
2021-09-02,63.135,63.155,62.5,62.56,2982.0
2021-09-03,62.55,62.67,62.33,62.65,2151.0
2021-09-07,63.225,63.4,62.875,63.37,4225.0
2021-09-08,63.65,63.65,63.055,63.195,4698.0
2021-09-09,63.42,63.42,62.965,62.975,3479.0
2021-09-10,63.055,63.055,62.57,62.68,3810.0
2021-09-13,63.035,63.075,62.115,62.36,2585.0
2021-09-14,62.63,62.64,62.215,62.32,1807.0
2021-09-15,62.38,62.63,61.965,62.61,6590.0
2021-09-16,62.64,62.935,62.29,62.905,5000.0
2021-09-17,63.015,63.015,62.38,62.38,2656.0
2021-09-20,61.995,62.095,60.825,61.145,9158.0
2021-09-21,61.915,61.915,61.53,61.795,3450.0
2021-09-22,61.915,61.965,61.57,61.925,5965.0
2021-09-23,61.805,62.025,61.49,61.975,5774.0
2021-09-24,62.035,62.065,61.785,61.875,979.0
2021-09-27,61.37,61.67,61.145,61.44,2202.0
2021-09-28,60.935,60.935,59.855,60.225,9174.0
2021-09-29,60.53,60.69,60.115,60.115,4617.0
2021-09-30,60.47,60.47,59.53,59.805,3578.0
2021-10-01,59.41,59.855,58.895,59.855,3352.0
2021-10-04,59.4,59.4,57.875,58.065,15899.0
2021-10-05,58.6,59.3,58.225,58.985,6486.0
2021-10-06,58.865,59.31,58.865,59.24,4017.0
2021-10-07,59.73,60.25,59.71,59.965,9231.0
2021-10-08,59.955,59.975,59.065,59.205,2600.0
2021-10-12,59.085,59.095,58.32,58.32,10765.0
2021-10-13,58.915,58.915,58.42,58.65,4911.0
2021-10-14,59.145,59.55,58.875,59.5,1902.0
2021-10-15,59.935,59.935,59.63,59.865,3766.0
2021-10-18,59.905,60.49,59.56,60.49,3216.0
2021-10-19,60.785,60.875,60.55,60.835,2673.0
2021-10-20,61.075,61.075,60.4,60.57,5264.0
2021-10-21,60.32,61.25,60.32,61.205,4463.0
2021-10-22,61.015,61.015,60.55,60.745,1196.0
2021-10-25,61.095,61.49,60.745,61.34,3519.0
2021-10-26,61.7,62.105,61.46,61.72,3480.0
2021-10-27,61.68,62.135,61.39,61.795,2540.0
2021-10-28,62.115,62.185,61.71,62.125,4021.0
2021-10-29,62.045,62.69,61.71,62.48,898.0
2021-11-01,62.875,62.875,62.48,62.75,1299.0
2021-11-02,62.875,63.34,62.765,63.34,2389.0
2021-11-03,63.825,63.915,63.37,63.915,2362.0
2021-11-04,64.48,65.255,64.135,65.115,3969.0
2021-11-05,65.43,65.54,64.985,65.035,1579.0
2021-11-08,65.035,65.275,64.915,64.915,7946.0
2021-11-09,65.36,65.36,64.36,64.41,3363.0
2021-11-10,64.055,64.32,63.58,63.865,2933.0
2021-11-11,64.64,64.905,64.47,64.47,2923.0
2021-11-12,64.815,65.025,64.48,64.905,4156.0
2021-11-15,64.77,65.125,64.54,64.75,7956.0
2021-11-16,65.015,65.57,64.68,65.5,2438.0
2021-11-17,65.805,65.995,65.47,65.785,3736.0
2021-11-18,66.31,66.43,66.025,66.36,1777.0
2021-11-19,66.915,67.135,66.62,67.025,1455.0
2021-11-22,67.205,67.925,66.61,66.77,2633.0
2021-11-23,66.62,66.62,65.55,65.885,2598.0
2021-11-24,65.905,66.245,65.5,66.205,5373.0
2021-11-25,66.63,66.63,66.205,66.205,1197.0
2021-11-26,66.205,66.55,65.35,65.38,15055.0
2021-11-29,65.955,67.065,65.955,66.935,5386.0
2021-11-30,66.875,67.105,65.845,65.915,5776.0
2021-12-01,66.79,66.985,65.155,65.52,4208.0
2021-12-02,65.055,65.77,64.61,65.52,3601.0
2021-12-03,65.65,65.65,63.815,64.39,7854.0
2021-12-06,64.56,64.865,63.865,64.37,5949.0
2021-12-07,65.6,66.105,65.185,65.835,6221.0
2021-12-08,66.085,66.285,65.835,66.215,3225.0
2021-12-09,66.48,66.48,65.71,65.76,2146.0
2021-12-10,65.835,66.46,65.815,66.31,4161.0
2021-12-13,66.825,66.825,66.015,66.155,4747.0
2021-12-14,65.39,65.56,64.74,64.855,1507.0
2021-12-15,65.34,66.825,65.035,66.825,3172.0
2021-12-16,66.895,66.895,64.76,64.845,2190.0
2021-12-17,64.72,65.56,64.31,65.275,3403.0
2021-12-20,64.67,64.74,64.265,64.67,7891.0
2021-12-21,65.005,65.875,64.67,65.75,15228.0
2021-12-22,66.015,66.235,65.6,66.215,940.0
2021-12-23,66.56,66.945,66.56,66.935,8132.0
2021-12-24,67.215,67.215,66.71,66.74,210.0
2021-12-29,67.89,67.91,67.245,67.44,3942.0
2021-12-30,67.54,67.65,67.075,67.44,393.0
2021-12-31,66.77,66.77,65.995,65.995,2019.0
2022-01-04,67.375,67.375,65.695,66.27,19395.0
2022-01-05,66.085,66.085,64.37,64.37,7925.0
2022-01-06,64.26,64.715,63.885,64.19,7339.0
2022-01-07,64.26,64.26,62.95,63.13,5701.0
2022-01-10,62.545,63.02,61.565,63.02,10485.0
2022-01-11,63.21,63.745,62.685,63.685,5025.0
2022-01-12,64.05,64.05,63.575,63.635,4048.0
2022-01-13,63.825,63.825,61.92,61.98,21996.0
2022-01-14,61.89,62.575,61.485,62.555,1153.0
2022-01-17,62.9,62.9,62.255,62.435,4633.0
2022-01-18,61.77,61.77,60.79,60.82,13211.0
2022-01-19,60.83,61.355,60.175,60.185,5781.0
2022-01-20,60.83,61.02,59.345,59.345,3670.0
2022-01-21,59.195,59.48,58.065,58.135,17706.0
2022-01-24,57.11,58.5,55.735,58.5,239109.0
2022-01-25,57.705,57.945,56.805,57.54,4436.0
2022-01-26,58.52,58.885,56.895,57.43,10436.0
2022-01-27,58.35,58.35,56.905,57.005,5903.0
2022-01-28,57.685,58.995,56.875,58.935,6525.0
2022-01-31,59.305,60.64,58.935,60.63,18840.0
2022-02-01,60.97,61.04,60.035,60.95,5910.0
2022-02-02,61.74,61.74,60.78,61.235,8892.0
2022-02-03,59.88,60.275,58.785,58.845,8731.0
2022-02-04,59.55,60.405,59.175,60.005,4926.0
2022-02-07,59.66,60.115,58.905,58.905,2245.0
2022-02-08,58.835,59.92,58.835,59.92,11307.0
2022-02-09,60.77,60.97,60.335,60.78,3058.0
2022-02-10,60.225,60.78,59.61,59.87,5446.0
2022-02-11,60.015,60.015,57.895,58.185,4019.0
2022-02-14,58.25,58.43,57.58,57.965,4976.0
2022-02-15,59.185,59.43,59.145,59.43,2934.0
2022-02-16,59.115,59.4,58.48,59.4,1555.0
2022-02-17,59.055,59.055,57.59,57.695,2925.0
2022-02-18,57.59,57.955,56.795,57.24,22623.0
2022-02-22,56.3,57.4,56.21,56.46,9316.0
2022-02-23,56.625,56.985,55.06,55.12,8452.0
2022-02-24,53.76,57.21,53.475,57.21,10345.0
2022-02-25,57.07,57.745,56.805,57.55,3948.0
2022-02-28,57.42,57.795,56.905,57.705,6666.0
2022-03-01,57.675,57.855,56.935,56.945,9131.0
2022-03-02,57.39,57.725,56.995,57.645,5603.0
2022-03-03,58.28,58.28,56.705,56.935,2262.0
2022-03-04,57.24,57.24,56.01,56.11,4640.0
2022-03-07,56.14,56.635,54.625,54.625,11084.0
2022-03-08,54.525,55.96,54.03,55.31,9904.0
2022-03-09,55.98,56.45,55.515,56.23,3227.0
2022-03-10,55.795,55.795,54.87,55.535,2306.0
2022-03-11,55.98,55.98,54.195,54.195,7856.0
2022-03-14,54.305,54.615,53.395,53.63,8051.0
2022-03-15,53.73,55.07,53.73,54.94,13538.0
2022-03-16,55.625,56.44,55.27,56.02,6697.0
2022-03-17,56.505,56.935,56.02,56.815,6782.0
2022-03-18,57.07,58.105,56.825,57.995,7263.0
2022-03-21,58.185,58.185,57.44,57.62,4012.0
2022-03-22,58.175,59.155,57.995,59.005,6903.0
2022-03-23,58.805,58.965,58.145,58.145,4275.0
2022-03-24,58.175,59.135,58.145,59.025,1372.0
2022-03-25,59.38,59.38,58.43,58.5,4391.0
2022-03-28,59.325,59.995,58.895,59.975,5219.0
2022-03-29,60.81,60.96,60.165,60.93,5395.0
2022-03-30,60.425,60.62,59.975,60.115,5026.0
2022-03-31,60.64,60.64,59.41,59.41,6767.0
2022-04-01,59.86,59.86,58.985,59.135,1297.0
2022-04-04,59.69,60.52,59.48,60.51,7586.0
2022-04-05,60.175,60.175,59.155,59.175,4813.0
2022-04-06,58.075,58.55,57.745,58.115,5794.0
2022-04-07,58.41,58.74,57.875,58.73,2854.0
2022-04-08,58.65,58.65,57.6,57.765,758.0
2022-04-11,57.4,57.4,56.505,56.555,6520.0
2022-04-12,56.995,57.46,56.31,56.955,1664.0
2022-04-13,56.785,57.19,56.46,57.19,3503.0
2022-04-14,57.46,57.46,56.05,56.24,2200.0
2022-04-18,56.16,56.39,55.695,56.08,5028.0
2022-04-19,56.35,57.27,55.855,57.18,3636.0
2022-04-20,57.11,57.11,55.91,56.13,5697.0
2022-04-21,56.765,56.765,55.16,55.25,3069.0
2022-04-22,55.645,55.645,54.325,54.725,4624.0
2022-04-25,54.275,54.92,54.07,54.705,8577.0
2022-04-26,55.02,55.02,53.335,53.435,9599.0
2022-04-27,53.475,54.275,53.335,53.385,2622.0
2022-04-28,54.295,55.355,53.77,55.0,2830.0
2022-04-29,54.12,54.365,52.79,53.04,5806.0
2022-05-02,52.98,53.67,52.54,53.575,5393.0
2022-05-03,53.72,53.93,53.445,53.605,3455.0
2022-05-04,53.78,55.21,52.99,55.21,4330.0
2022-05-05,54.465,54.465,52.295,52.295,9234.0
2022-05-06,52.47,53.055,51.62,52.185,10467.0
2022-05-09,51.53,51.84,50.56,50.895,5259.0
2022-05-10,51.83,52.025,51.055,51.58,15405.0
2022-05-11,50.845,51.33,49.685,49.715,11906.0
2022-05-12,49.15,50.33,48.825,49.48,10062.0
2022-05-13,50.37,51.4,50.37,51.39,4080.0
2022-05-16,50.885,50.945,50.37,50.49,3493.0
2022-05-17,51.36,51.56,50.74,51.48,7928.0
2022-05-18,50.795,50.895,49.07,49.14,6950.0
2022-05-19,48.705,49.41,48.575,48.825,3877.0
2022-05-20,49.25,49.25,47.335,48.44,9737.0
2022-05-24,48.39,48.45,47.685,48.45,4212.0
2022-05-25,48.17,49.18,48.17,48.945,2993.0
2022-05-26,48.925,50.36,48.895,50.24,6208.0
2022-05-27,50.57,51.55,50.57,51.48,4353.0
2022-05-30,51.77,51.89,51.58,51.85,2139.0
2022-05-31,51.34,51.53,50.71,51.34,4771.0
2022-06-01,51.69,51.78,50.48,51.145,1788.0
2022-06-02,50.59,51.73,50.56,51.72,5145.0
2022-06-03,50.975,51.005,50.42,50.59,3312.0
2022-06-06,51.165,51.295,50.5,50.5,2526.0
2022-06-07,50.25,51.035,50.25,51.035,1712.0
2022-06-08,50.865,51.095,50.67,50.7,3529.0
2022-06-09,50.57,51.035,50.46,50.5,3037.0
2022-06-10,49.4,49.4,48.42,48.725,6200.0
2022-06-13,47.2,47.535,46.505,46.595,10524.0
2022-06-14,47.01,47.09,46.595,46.615,3429.0
2022-06-15,47.525,48.36,47.485,48.36,5778.0
2022-06-16,46.79,46.79,45.68,45.8,5222.0
2022-06-17,46.285,47.08,46.285,47.07,8048.0
2022-06-20,47.525,47.555,47.28,47.555,21279.0
2022-06-21,47.445,48.04,47.445,47.93,9348.0
2022-06-22,47.475,48.25,47.475,48.02,3625.0
2022-06-23,48.25,48.655,48.18,48.655,5360.0
2022-06-24,49.41,49.775,49.4,49.56,2209.0
2022-06-27,50.21,50.21,49.51,50.21,2186.0
2022-06-28,49.52,49.755,47.98,48.08,6500.0
2022-06-29,47.91,48.06,47.755,48.06,618.0
2022-06-30,47.645,47.765,46.98,47.495,2251.0
2022-07-04,47.705,47.705,47.485,47.485,1103.0
2022-07-05,47.875,49.12,47.385,49.08,6138.0
2022-07-06,49.27,49.785,49.21,49.785,1282.0
2022-07-07,49.785,50.42,49.38,50.3,3170.0
2022-07-08,49.765,50.43,49.765,50.35,417.0
2022-07-11,50.28,50.28,49.35,49.57,788.0
2022-07-12,49.41,49.965,48.825,48.975,2437.0
2022-07-13,48.24,49.005,48.0,48.795,4074.0
2022-07-14,48.545,49.47,48.535,49.36,710.0
2022-07-15,49.895,49.915,49.625,49.825,1739.0
2022-07-18,50.31,50.31,49.815,50.22,17273.0
2022-07-19,50.015,50.46,49.865,50.37,971.0
2022-07-20,50.47,51.44,50.47,51.35,5114.0
2022-07-21,51.55,51.935,51.255,51.63,4198.0
2022-07-22,51.75,51.77,51.055,51.285,3390.0
2022-07-25,51.205,51.205,50.4,50.46,4637.0
2022-07-26,50.3,50.34,49.825,49.835,7924.0
2022-07-27,50.38,51.905,50.38,51.52,7435.0
2022-07-28,51.75,52.225,51.53,52.205,2339.0
2022-07-29,52.64,53.205,52.435,53.205,2722.0
2022-08-02,52.77,53.71,52.64,53.185,9242.0
2022-08-03,53.395,54.575,53.265,54.495,6755.0
2022-08-04,54.685,54.79,54.275,54.555,14776.0
2022-08-05,54.545,54.99,54.305,54.545,1949.0
2022-08-08,54.695,55.02,54.02,54.1,8794.0
2022-08-09,54.0,54.01,53.475,53.75,4762.0
2022-08-10,54.525,54.86,54.225,54.675,4061.0
2022-08-11,55.12,55.29,54.305,54.385,2676.0
2022-08-12,54.595,55.465,54.595,55.465,3381.0
2022-08-15,56.12,56.515,55.765,56.515,2658.0
2022-08-16,56.37,56.485,55.815,56.03,1925.0
2022-08-17,55.765,56.06,55.515,55.705,1389.0
2022-08-18,55.625,56.16,55.625,55.91,17676.0
2022-08-19,55.725,55.735,55.02,55.21,2135.0
2022-08-22,54.515,54.745,53.81,54.515,2918.0
2022-08-23,53.92,53.92,53.405,53.545,5115.0
2022-08-24,53.67,54.415,53.555,53.72,6242.0
2022-08-25,54.08,54.215,53.76,54.11,2856.0
2022-08-26,54.465,54.465,52.77,52.77,2335.0
2022-08-29,52.275,52.355,52.005,52.045,6519.0
2022-08-30,52.435,52.64,51.54,51.55,1312.0
2022-08-31,52.65,52.65,51.62,51.86,1953.0
2022-09-01,51.45,51.45,50.755,51.245,1649.0
2022-09-02,52.355,52.355,50.815,51.245,769.0
2022-09-06,50.915,51.245,50.3,50.58,6733.0
2022-09-07,51.165,51.305,50.965,51.035,13777.0
2022-09-08,51.315,51.965,51.215,51.49,3448.0
2022-09-09,51.995,52.57,51.995,52.48,6512.0
2022-09-12,52.81,52.96,52.47,52.83,3376.0
2022-09-13,52.155,52.155,50.755,50.915,3403.0
2022-09-14,51.32,51.32,50.785,50.915,2573.0
2022-09-15,51.105,51.195,50.36,50.6,1112.0
2022-09-16,50.3,50.53,49.995,50.165,4437.0
2022-09-19,50.145,50.71,50.145,50.71,3420.0
2022-09-20,50.855,50.855,50.54,50.825,2025.0
2022-09-21,51.095,51.205,50.165,51.175,1942.0
2022-09-22,50.22,50.22,49.57,49.705,3018.0
2022-09-23,49.625,49.625,48.825,49.03,7292.0
2022-09-26,49.36,50.015,49.25,49.745,5368.0
2022-09-27,50.41,50.41,49.32,49.53,2112.0
2022-09-28,49.41,50.31,49.23,50.25,15910.0
2022-09-29,49.52,49.895,48.565,48.825,7958.0
2022-09-30,48.705,49.6,48.575,48.965,2011.0
2022-10-03,48.22,49.18,48.22,48.22,3852.0
2022-10-04,50.145,50.6,49.935,49.935,1624.0
2022-10-05,50.095,50.71,49.835,50.5,7155.0
2022-10-06,50.785,51.105,50.56,50.56,859.0
2022-10-07,49.845,49.845,48.475,48.645,2739.0
2022-10-11,47.805,48.31,47.585,48.16,4783.0
2022-10-12,48.19,48.19,47.585,48.16,829.0
2022-10-13,47.18,48.775,46.675,48.565,5853.0
2022-10-14,49.34,49.47,47.545,47.705,13811.0
2022-10-17,48.455,48.735,48.455,48.695,2035.0
2022-10-18,49.655,50.025,48.955,48.995,7257.0
2022-10-19,48.905,49.38,48.765,48.895,9765.0
2022-10-20,48.605,49.34,48.36,48.725,2922.0
2022-10-21,48.835,49.44,48.525,49.42,3045.0
2022-10-24,49.56,50.37,49.39,50.37,6843.0
2022-10-25,50.45,50.835,49.915,50.835,5064.0
2022-10-26,49.685,50.57,49.57,49.6,39975.0
2022-10-27,49.6,49.715,48.595,48.765,18982.0
2022-10-28,48.845,50.34,48.605,50.34,4763.0
2022-10-31,50.46,50.46,49.775,49.845,6037.0
2022-11-01,50.27,50.42,49.3,49.4,9609.0
2022-11-02,49.34,49.4,48.08,48.08,11125.0
2022-11-03,47.875,47.875,47.09,47.19,18517.0
2022-11-04,47.23,47.24,46.1,46.665,12434.0
2022-11-07,47.24,47.525,46.84,47.475,2726.0
2022-11-08,47.825,48.02,47.13,47.545,2627.0
2022-11-09,47.465,47.465,46.84,46.9,1939.0
2022-11-10,48.695,49.29,48.3,48.985,2959.0
2022-11-11,49.38,50.21,49.25,50.21,14031.0
2022-11-14,49.865,50.52,49.705,49.965,7742.0
2022-11-15,50.875,51.255,50.25,50.46,18557.0
2022-11-16,49.895,50.4,49.875,50.105,9055.0
2022-11-17,49.2,50.105,49.19,49.815,4223.0
2022-11-18,50.755,50.755,49.895,50.095,3201.0
2022-11-21,50.095,50.24,49.755,49.945,5529.0
2022-11-22,50.025,50.21,49.52,50.21,11878.0
2022-11-23,50.52,50.895,50.19,50.68,45316.0
2022-11-24,51.015,51.165,50.68,50.68,706.0
2022-11-25,50.46,50.62,50.4,50.46,3765.0
2022-11-28,50.34,50.65,50.015,50.19,4354.0
2022-11-29,50.49,50.53,49.965,50.135,12086.0
2022-11-30,49.885,51.79,49.815,51.61,18026.0
2022-12-01,51.925,52.125,51.55,51.935,5359.0
2022-12-02,51.165,51.81,51.165,51.81,4726.0
2022-12-05,51.44,51.54,51.225,51.255,7489.0
2022-12-06,51.6,51.65,50.4,50.61,5436.0
2022-12-07,50.46,50.64,49.935,50.26,14973.0
2022-12-08,50.45,50.745,50.065,50.56,6115.0
2022-12-09,50.835,51.055,50.65,50.65,9922.0
2022-12-12,50.815,51.045,50.6,51.045,5574.0
2022-12-13,52.73,52.95,51.055,51.48,9333.0
2022-12-14,51.53,51.88,50.74,51.175,21211.0
2022-12-15,50.49,50.56,49.57,49.605,8561.0
2022-12-16,49.655,49.775,49.13,49.49,12626.0
2022-12-19,49.33,49.33,48.41,48.545,12777.0
2022-12-20,48.41,48.565,48.06,48.505,12074.0
2022-12-21,48.665,49.17,48.525,49.025,11771.0
2022-12-22,48.735,48.735,47.365,47.97,42391.0
2022-12-23,47.515,47.93,47.365,47.825,44136.0
2022-12-28,46.98,47.175,46.59,46.64,19542.0
2022-12-29,47.06,47.675,46.88,47.635,1135.0
2022-12-30,46.98,47.485,46.95,47.475,7965.0
2023-01-03,48.3,48.51,47.305,47.675,9607.0
2023-01-04,47.555,47.555,46.9,47.195,18339.0
2023-01-05,46.97,47.185,46.7,46.89,12246.0
2023-01-06,47.05,47.715,46.6,47.615,11452.0
2023-01-09,47.745,48.39,47.685,47.725,8455.0
2023-01-10,47.685,48.26,47.545,48.26,5170.0
2023-01-11,48.49,49.125,48.28,49.125,13764.0
2023-01-12,49.105,49.265,48.5,49.265,17216.0
2023-01-13,49.015,49.52,48.945,49.52,10170.0
2023-01-16,49.5,49.67,49.335,49.64,3519.0
2023-01-17,49.68,49.89,49.425,49.65,5206.0
2023-01-18,50.16,50.16,49.445,49.5,7993.0
2023-01-19,49.115,49.135,48.715,48.895,6593.0
2023-01-20,49.045,49.85,48.795,49.85,10104.0
2023-01-23,49.97,51.11,49.96,50.935,4702.0
2023-01-24,50.725,51.05,50.615,50.835,6419.0
2023-01-25,50.08,50.785,49.7,50.745,29940.0
2023-01-26,51.015,51.48,50.825,51.4,8028.0
2023-01-27,51.39,52.225,51.3,52.085,4909.0
2023-01-30,51.62,51.67,51.09,51.18,14352.0
2023-01-31,51.4,51.62,51.32,51.36,4329.0
2023-02-01,51.74,52.99,51.48,52.68,9171.0
2023-02-02,54.045,54.79,53.685,54.66,9872.0
2023-02-03,53.995,55.085,53.775,54.085,30082.0
2023-02-06,53.845,53.995,53.625,53.825,8288.0
2023-02-07,53.895,54.87,53.655,54.87,19713.0
2023-02-08,54.64,54.64,53.855,53.935,20076.0
2023-02-09,54.55,54.55,53.29,53.435,5779.0
2023-02-10,52.66,52.96,52.435,52.69,7569.0
2023-02-13,53.12,53.505,52.9,53.405,3135.0
2023-02-14,53.465,53.965,53.21,53.965,6803.0
2023-02-15,54.035,54.5,53.825,54.5,4204.0
2023-02-16,54.005,54.57,53.755,53.865,9508.0
2023-02-17,53.645,53.645,53.07,53.465,14202.0
2023-02-21,52.86,53.07,52.525,52.525,7738.0
2023-02-22,52.63,52.69,52.295,52.405,5433.0
2023-02-23,53.19,53.19,52.335,53.1,8220.0
2023-02-24,52.555,52.575,52.125,52.265,4233.0
2023-02-27,52.64,52.9,52.495,52.515,13737.0
2023-02-28,52.6,53.01,52.385,52.78,7427.0
2023-03-01,52.74,52.74,52.135,52.205,4640.0
2023-03-02,51.895,52.535,51.67,52.535,8691.0
2023-03-03,52.94,53.615,52.94,53.595,2292.0
2023-03-06,54.075,54.45,53.785,53.855,7613.0
2023-03-07,54.065,54.115,53.575,53.575,5617.0
2023-03-08,53.705,54.115,53.555,54.115,19077.0
2023-03-09,54.16,54.47,53.24,53.395,16818.0
2023-03-10,53.27,53.375,52.405,52.445,12514.0
2023-03-13,52.115,53.0,51.75,52.58,32872.0
2023-03-14,53.1,53.555,53.01,53.34,8235.0
2023-03-15,53.445,54.15,53.375,54.055,16467.0
2023-03-16,54.105,55.485,53.855,55.445,25221.0
2023-03-17,55.445,55.74,55.015,55.185,22906.0
2023-03-20,55.025,55.065,54.57,55.065,16092.0
2023-03-21,55.595,56.18,55.395,55.89,15035.0
2023-03-22,56.19,56.705,55.465,55.465,4033.0
2023-03-23,56.02,56.43,55.625,56.1,9196.0
2023-03-24,56.31,56.31,55.97,56.24,20793.0
2023-03-27,56.38,56.41,55.535,55.535,9904.0
2023-03-28,55.625,55.625,54.78,55.045,4077.0
2023-03-29,55.77,56.02,55.71,56.02,3200.0
2023-03-30,56.38,56.38,56.1,56.21,6953.0
2023-03-31,56.32,57.205,56.31,57.145,10856.0
2023-04-03,56.655,56.685,56.28,56.505,7679.0
2023-04-04,56.905,56.905,56.46,56.475,6570.0
2023-04-05,56.475,56.475,55.83,56.07,12716.0
2023-04-06,55.8,56.595,55.75,56.595,14467.0
2023-04-10,56.41,56.625,56.02,56.605,5398.0
2023-04-11,56.705,56.705,56.06,56.31,4305.0
2023-04-12,56.47,56.47,55.505,55.505,6116.0
2023-04-13,55.485,56.15,55.445,55.96,2521.0
2023-04-14,55.98,56.29,55.77,56.11,18731.0
2023-04-17,56.29,56.34,55.89,56.22,15313.0
2023-04-18,56.765,56.765,56.16,56.36,4702.0
2023-04-19,55.95,56.655,55.91,56.535,3653.0
2023-04-20,56.24,56.635,56.15,56.24,7209.0
2023-04-21,56.45,56.615,56.2,56.525,5559.0
2023-04-24,56.585,56.745,56.12,56.41,15881.0
2023-04-25,56.28,56.525,55.84,55.84,11316.0
2023-04-26,56.2,56.45,56.06,56.08,7092.0
2023-04-27,56.755,57.48,56.665,57.48,12900.0
2023-04-28,57.44,57.67,57.125,57.62,20999.0
2023-05-01,57.68,57.71,57.4,57.59,7425.0
2023-05-02,57.65,57.76,57.105,57.41,3767.0
2023-05-03,57.37,57.63,57.085,57.125,9991.0
2023-05-04,56.935,56.955,56.43,56.575,7678.0
2023-05-05,56.635,57.075,56.535,56.985,3818.0
2023-05-08,56.755,57.095,56.565,57.085,9509.0
2023-05-09,56.955,56.955,56.695,56.735,9906.0
2023-05-10,57.155,57.44,56.925,57.33,12357.0
2023-05-11,57.87,58.085,57.64,57.99,9024.0
2023-05-12,58.175,58.285,57.8,58.01,9970.0
2023-05-15,58.245,58.9,57.64,58.0,9656.0
2023-05-16,57.87,58.375,57.48,58.275,3926.0
2023-05-17,58.0,58.755,58.0,58.695,7309.0
2023-05-18,59.02,60.005,59.02,59.915,8265.0
2023-05-19,60.165,60.165,59.785,59.985,6155.0
2023-05-23,59.795,60.035,59.37,59.42,17619.0
2023-05-24,59.37,59.53,59.12,59.46,3785.0
2023-05-25,60.7,61.255,60.59,61.06,21160.0
2023-05-26,61.295,62.66,60.62,62.61,10485.0
2023-05-29,62.985,62.985,62.61,62.835,14832.0
2023-05-30,63.305,63.48,62.66,62.745,39605.0
2023-05-31,62.67,62.895,62.2,62.23,20529.0
2023-06-01,62.02,62.6,61.14,62.58,17397.0
2023-06-02,62.66,63.58,62.31,62.845,22488.0
2023-06-05,62.67,63.255,62.63,62.905,85456.0
2023-06-06,63.015,63.59,62.51,62.775,5136.0
2023-06-07,62.6,63.045,61.445,61.515,4459.0
2023-06-08,61.655,62.25,61.445,62.17,20047.0
2023-06-09,63.58,63.58,61.485,62.32,14813.0
2023-06-12,62.855,63.49,62.6,63.49,6199.0
2023-06-13,63.76,63.92,63.295,63.53,4426.0
2023-06-14,63.76,64.275,63.475,64.275,4727.0
2023-06-15,63.89,64.665,63.89,64.455,23354.0
2023-06-16,65.035,65.04,64.0,64.0,14459.0
2023-06-19,64.1,64.15,63.62,63.9,2940.0
2023-06-20,63.69,64.315,63.59,64.16,58955.0
2023-06-21,63.66,63.88,62.915,62.915,7846.0
2023-06-22,62.785,63.425,62.705,63.425,1827.0
2023-06-23,63.265,63.455,63.025,63.205,1901.0
2023-06-26,62.865,63.325,62.1,62.1,2706.0
2023-06-27,62.54,63.415,62.32,63.295,6161.0
2023-06-28,63.465,64.12,63.245,63.66,6026.0
2023-06-29,63.75,63.97,63.465,63.6,3448.0
2023-06-30,64.445,64.685,64.385,64.665,3711.0
2023-07-04,64.805,64.845,64.325,64.815,4430.0
2023-07-05,64.585,65.13,64.365,65.015,3843.0
2023-07-06,64.475,64.865,64.255,64.825,6669.0
2023-07-07,64.695,64.825,64.285,64.535,3783.0
2023-07-10,64.505,65.035,63.77,64.14,6303.0
2023-07-11,64.16,64.375,63.96,64.265,1965.0
2023-07-12,64.805,65.025,64.525,64.895,7607.0
2023-07-13,65.45,65.72,65.18,65.72,4624.0
2023-07-14,65.875,66.565,65.67,66.105,4856.0
2023-07-17,66.295,66.65,66.115,66.65,4675.0
2023-07-18,66.64,67.27,66.275,67.07,12367.0
2023-07-19,67.32,67.37,66.89,67.12,15311.0
2023-07-20,66.505,66.565,65.43,65.55,6151.0
2023-07-21,66.285,66.285,65.45,65.51,6409.0
2023-07-24,65.72,65.78,65.25,65.3,6164.0
2023-07-25,65.77,66.045,65.69,66.045,2602.0
2023-07-26,65.815,65.935,65.58,65.59,5401.0
2023-07-27,66.565,66.94,65.74,65.78,3770.0
2023-07-28,66.575,67.09,66.355,67.06,4336.0
2023-07-31,67.12,67.23,66.545,66.78,18604.0
2023-08-01,67.14,67.25,66.89,67.16,4497.0
2023-08-02,66.65,66.65,65.815,65.955,19371.0
2023-08-03,65.46,66.075,65.46,65.945,3613.0
2023-08-04,66.365,66.365,65.78,65.815,8361.0
2023-08-08,66.165,66.305,65.58,65.845,4563.0
2023-08-09,66.135,66.135,65.24,65.41,5094.0
2023-08-10,65.73,66.045,65.21,65.25,12527.0
2023-08-11,64.885,65.08,64.745,64.745,15870.0
2023-08-14,65.05,65.64,65.05,65.6,5594.0
2023-08-15,65.65,65.65,65.3,65.36,4622.0
2023-08-16,65.08,65.48,64.735,64.745,10530.0
2023-08-17,64.745,64.745,64.09,64.13,1977.0
2023-08-18,63.68,64.19,63.5,63.97,7766.0
2023-08-21,64.2,65.1,64.03,65.08,7192.0
2023-08-22,65.52,65.53,64.895,65.005,12373.0
2023-08-23,65.51,66.015,65.29,66.005,6623.0
2023-08-24,66.595,66.81,64.915,64.995,11069.0
2023-08-25,65.04,65.49,64.665,65.46,6093.0
2023-08-28,65.895,65.925,65.36,65.825,2939.0
2023-08-29,65.995,67.09,65.875,67.07,23688.0
2023-08-30,67.03,67.35,66.87,67.34,9698.0
2023-08-31,67.15,67.615,67.15,67.425,5482.0
2023-09-01,68.065,68.065,67.445,67.755,10150.0
2023-09-05,67.745,68.16,67.525,68.16,3819.0
2023-09-06,68.025,68.025,67.27,67.385,6204.0
2023-09-07,66.77,67.22,66.67,67.22,10827.0
2023-09-08,66.98,67.15,66.77,67.09,5060.0
2023-09-11,67.31,67.555,67.07,67.465,6312.0
2023-09-12,67.33,67.35,66.65,67.07,11127.0
2023-09-13,66.78,67.03,66.575,66.9,7941.0
2023-09-14,67.0,67.37,66.84,67.37,13949.0
2023-09-15,67.425,67.425,66.045,66.145,8564.0
2023-09-18,65.895,66.225,65.68,66.015,3025.0
2023-09-19,65.4,65.73,65.025,65.69,8547.0
2023-09-20,65.71,65.71,64.885,65.16,6391.0
2023-09-21,64.415,64.435,63.83,63.94,5156.0
2023-09-22,63.9,64.24,63.76,63.76,4426.0
2023-09-25,63.59,63.89,63.465,63.79,6214.0
2023-09-26,63.57,63.79,63.115,63.265,9368.0
2023-09-27,63.55,63.55,62.975,63.305,26874.0
2023-09-28,63.215,64.04,62.975,63.67,2104.0
2023-09-29,64.255,64.585,64.04,64.375,1479.0
2023-10-02,64.485,65.21,64.445,65.21,2486.0
2023-10-03,64.965,65.14,64.02,64.23,2165.0
2023-10-04,64.575,65.39,64.405,65.34,3162.0
2023-10-05,65.47,65.47,64.585,64.945,2534.0
2023-10-06,64.435,65.885,64.385,65.885,3261.0
2023-10-10,65.985,66.96,65.79,66.105,3411.0
2023-10-11,66.425,66.67,66.195,66.67,13992.0
2023-10-12,67.01,67.32,66.575,66.86,5244.0
2023-10-13,67.05,67.05,65.855,65.925,11411.0
2023-10-16,66.085,66.575,66.065,66.555,4050.0
2023-10-17,66.235,66.485,65.77,66.235,1999.0
2023-10-18,66.015,66.195,65.63,65.815,139109.0
2023-10-19,66.265,66.265,65.21,65.26,10049.0
2023-10-20,65.08,65.16,64.22,64.335,12571.0
2023-10-23,63.83,64.745,63.73,64.315,17878.0
2023-10-24,65.015,65.18,64.815,65.16,4247.0
2023-10-25,64.805,65.025,63.76,63.8,12290.0
2023-10-26,63.62,63.76,62.6,62.805,19555.0
2023-10-27,63.155,63.79,63.095,63.225,7540.0
2023-10-30,63.54,63.89,63.445,63.85,18072.0
2023-10-31,64.08,64.315,63.63,64.25,15077.0
2023-11-01,64.555,65.41,64.495,65.38,6504.0
2023-11-02,65.965,66.045,65.965,66.045,412.0
2023-11-03,65.845,66.545,65.825,66.455,6826.0
2023-11-06,66.415,66.75,66.275,66.65,3785.0
2023-11-07,67.36,67.865,67.17,67.745,3495.0
2023-11-08,68.035,68.065,67.705,67.975,4362.0
2023-11-09,67.885,68.055,67.455,67.455,7102.0
2023-11-10,67.985,68.92,67.945,68.81,11550.0
2023-11-13,68.87,68.9,68.56,68.81,6295.0
2023-11-14,69.565,69.89,69.555,69.77,8176.0
2023-11-15,70.05,70.07,69.485,69.76,8974.0
2023-11-16,69.73,70.16,69.73,70.14,5775.0
2023-11-17,69.78,70.09,69.73,69.84,12185.0
2023-11-20,70.12,70.895,69.91,70.895,4929.0
2023-11-21,70.545,70.625,69.94,70.26,5232.0
2023-11-22,70.805,71.29,70.525,70.745,15953.0
2023-11-23,70.745,71.54,70.45,70.49,1460.0
2023-11-24,70.06,70.3,69.94,69.94,3429.0
2023-11-27,70.17,70.43,69.95,70.15,7705.0
2023-11-28,69.74,69.92,69.72,69.9,22498.0
2023-11-29,70.665,70.665,69.94,69.98,8041.0
2023-11-30,70.16,70.16,69.255,69.475,18614.0
2023-12-01,69.315,69.585,68.91,69.455,33842.0
2023-12-04,69.225,69.225,68.47,68.985,23905.0
2023-12-05,68.91,69.455,68.91,69.415,15788.0
2023-12-06,69.8,70.0,69.055,69.065,9085.0
2023-12-07,69.78,70.16,69.555,70.09,14455.0
2023-12-08,69.88,70.37,69.675,70.35,39983.0
2023-12-11,70.32,70.875,70.03,70.815,7512.0
2023-12-12,71.075,71.49,70.895,71.47,18977.0
2023-12-13,71.59,72.0,71.55,71.84,7210.0
2023-12-14,71.89,71.97,71.115,71.34,13684.0
2023-12-15,71.28,71.74,71.245,71.53,14969.0
2023-12-18,71.73,72.275,71.6,72.145,8089.0
2023-12-19,72.04,72.185,71.92,72.185,7228.0
2023-12-20,72.085,72.285,71.33,71.48,11562.0
2023-12-21,71.95,71.95,71.3,71.66,7832.0
2023-12-22,71.59,71.84,71.57,71.62,3733.0
2023-12-27,71.86,71.94,71.66,71.83,14250.0
2023-12-28,72.23,72.23,71.87,72.04,1842.0
2023-12-29,72.04,72.11,71.29,71.84,9250.0
2024-01-02,71.61,71.63,70.635,71.02,5079.0
2024-01-03,70.745,70.795,70.355,70.435,7223.0
2024-01-04,70.135,70.525,69.925,70.025,13463.0
2024-01-05,69.965,70.395,69.955,69.975,13026.0
2024-01-08,70.615,71.6,70.415,71.59,10898.0
2024-01-09,71.26,71.98,71.05,71.94,4285.0
2024-01-10,72.0,72.47,71.79,72.3,11803.0
2024-01-11,72.44,72.725,71.99,72.51,6811.0
2024-01-12,72.625,72.675,72.28,72.675,8910.0
2024-01-15,72.975,73.775,72.685,72.855,3131.0
2024-01-16,72.825,73.275,72.705,73.035,19936.0
2024-01-17,72.785,72.825,72.17,72.815,7549.0
2024-01-18,73.225,73.795,73.225,73.785,9894.0
2024-01-19,73.955,74.88,73.955,74.85,14672.0
2024-01-22,75.42,75.42,74.99,75.21,8425.0
2024-01-23,75.24,75.45,75.02,75.43,4762.0
2024-01-24,76.055,76.625,75.85,76.335,28401.0
2024-01-25,76.705,76.705,75.8,75.995,6192.0
2024-01-26,75.66,75.86,75.37,75.41,10836.0
2024-01-29,75.54,75.995,75.17,75.965,9114.0
2024-01-30,75.94,75.95,75.28,75.4,13757.0
2024-01-31,74.66,74.73,73.925,74.205,14217.0
2024-02-01,74.71,74.79,74.185,74.79,4277.0
2024-02-02,75.28,76.585,75.24,76.445,15933.0
2024-02-05,76.755,76.815,76.255,76.785,10111.0
2024-02-06,77.045,77.045,75.91,76.165,7498.0
2024-02-07,76.815,77.145,76.595,76.965,5267.0
2024-02-08,77.125,77.165,76.955,77.065,5966.0
2024-02-09,77.275,77.94,77.115,77.83,6196.0
2024-02-12,77.92,78.0,77.455,77.475,10966.0
2024-02-13,76.545,77.315,76.285,76.875,8014.0
2024-02-14,77.425,77.71,76.975,77.71,6292.0
2024-02-15,77.655,77.675,77.135,77.445,5283.0
2024-02-16,77.77,77.78,76.765,76.795,16374.0
2024-02-20,76.595,76.725,75.82,76.275,14189.0
2024-02-21,76.035,76.035,75.35,76.015,4769.0
2024-02-22,77.81,78.34,77.405,78.2,9121.0
2024-02-23,78.48,78.48,77.99,77.99,6334.0
2024-02-26,78.33,78.4,78.09,78.09,7691.0
2024-02-27,78.3,78.36,78.0,78.36,3972.0
2024-02-28,78.3,78.37,78.06,78.13,2519.0
2024-02-29,78.51,78.89,78.27,78.87,8322.0
2024-03-01,79.2,80.075,79.18,79.935,7665.0
2024-03-04,80.265,80.765,79.735,79.735,8081.0
2024-03-05,79.28,79.29,78.03,78.4,11338.0
2024-03-06,79.09,79.1,78.27,78.35,5932.0
2024-03-07,79.02,79.525,78.91,79.35,6747.0
2024-03-08,79.35,79.845,78.27,78.5,8101.0
2024-03-11,78.21,78.22,77.8,77.98,7851.0
2024-03-12,78.81,79.21,78.49,79.19,7828.0
2024-03-13,79.1,79.1,78.27,78.44,18059.0
2024-03-14,78.89,78.89,78.17,78.49,8010.0
2024-03-15,78.15,78.16,77.575,77.75,7940.0
2024-03-18,78.6,79.08,78.52,78.61,8160.0
2024-03-19,78.58,78.82,78.17,78.79,7674.0
2024-03-20,79.19,79.31,78.68,79.15,10862.0
2024-03-21,80.405,80.465,79.905,79.925,11577.0
2024-03-22,80.135,80.605,79.955,80.465,3862.0
2024-03-25,79.915,80.265,79.645,80.075,4465.0
2024-03-26,80.205,80.285,79.735,79.735,18104.0
2024-03-27,80.515,80.535,79.545,79.915,3722.0
2024-03-28,80.015,80.025,79.545,79.725,8700.0
2024-04-01,79.905,80.275,79.705,80.005,23144.0
2024-04-02,79.19,79.19,78.76,79.17,4123.0
2024-04-03,79.17,79.705,78.77,79.14,5745.0
2024-04-04,79.735,79.845,78.14,78.14,11533.0
2024-04-05,78.92,79.635,78.72,79.455,8566.0
2024-04-08,79.455,79.455,79.05,79.22,9194.0
2024-04-09,79.645,79.645,78.76,79.495,3234.0
2024-04-10,79.07,79.455,78.97,79.425,8662.0
2024-04-11,79.695,80.775,79.565,80.695,20317.0
2024-04-12,80.475,80.485,79.755,79.995,20917.0
2024-04-15,80.515,80.545,78.58,78.71,11318.0
2024-04-16,78.98,79.22,78.77,78.9,4321.0
2024-04-17,79.37,79.37,77.635,77.85,6975.0
2024-04-18,77.79,77.91,77.155,77.155,5972.0
2024-04-19,76.965,76.985,75.25,75.54,11627.0
2024-04-22,75.78,76.985,75.28,76.065,8725.0
2024-04-23,76.405,77.035,76.185,76.875,13507.0
2024-04-24,77.81,77.87,77.165,77.405,4789.0
2024-04-25,76.375,76.875,75.995,76.635,22851.0
2024-04-26,77.355,78.2,77.275,78.12,6791.0
2024-04-29,78.32,78.36,77.94,78.29,8939.0
2024-04-30,78.46,78.67,77.445,77.445,8335.0
2024-05-01,77.565,78.45,76.715,76.845,8952.0
2024-05-02,77.305,78.38,76.525,77.225,12301.0
2024-05-03,78.49,78.95,78.41,78.9,9441.0
2024-05-06,79.14,79.605,78.99,79.605,8154.0
2024-05-07,79.765,80.245,79.755,80.085,3532.0
2024-05-08,79.705,80.045,79.705,80.025,5715.0
2024-05-09,80.055,80.065,79.665,79.805,8868.0
2024-05-10,79.805,80.155,79.765,80.015,3010.0
2024-05-13,80.375,80.375,79.975,80.175,8117.0
2024-05-14,80.035,80.615,79.915,80.605,6512.0
2024-05-15,80.965,81.6,80.745,81.57,12466.0
2024-05-16,81.76,81.93,81.5,81.54,5735.0
2024-05-17,81.61,81.61,81.14,81.33,5485.0
2024-05-21,81.93,82.33,81.75,82.32,6203.0
2024-05-22,82.38,82.64,82.18,82.49,9653.0
2024-05-23,83.375,83.375,82.26,82.42,19912.0
2024-05-24,82.67,83.005,82.53,82.815,7624.0
2024-05-27,82.815,83.325,82.51,83.325,6024.0
2024-05-28,83.105,83.155,82.51,83.025,10137.0
2024-05-29,82.54,83.105,82.54,82.825,9077.0
2024-05-30,82.69,82.7,81.61,81.87,14473.0
2024-05-31,81.64,81.64,80.135,81.26,18609.0
2024-06-03,82.05,82.11,81.015,81.68,8622.0
2024-06-04,81.83,82.3,81.72,82.23,8519.0
2024-06-05,82.905,84.085,82.78,84.085,17462.0
2024-06-06,84.235,84.265,83.745,83.825,21496.0
2024-06-07,84.175,84.75,83.895,84.285,21437.0
2024-06-10,84.285,84.68,84.235,84.56,17198.0
2024-06-11,84.56,85.2,84.405,85.2,5133.0
2024-06-12,85.57,86.505,85.57,86.16,55923.0
2024-06-13,86.855,86.945,86.485,86.805,88357.0
2024-06-14,86.895,87.175,86.765,87.125,12317.0
2024-06-17,87.245,88.43,87.045,88.19,18323.0
2024-06-18,88.29,88.32,87.895,88.09,24356.0
2024-06-19,88.31,88.61,87.825,88.61,9682.0
2024-06-20,88.28,88.28,86.935,87.195,20523.0
2024-06-21,87.355,87.455,86.865,87.085,11945.0
2024-06-24,86.575,86.895,85.77,85.82,13768.0
2024-06-25,86.255,86.785,86.0,86.715,6273.0
2024-06-26,86.975,87.305,86.945,87.285,12465.0
2024-06-27,87.205,87.495,86.995,87.315,7267.0
2024-06-28,87.515,88.39,86.855,86.925,17684.0
2024-07-02,87.445,88.17,87.065,88.05,12975.0
2024-07-03,88.01,88.98,87.855,88.84,14182.0
2024-07-04,88.52,89.14,88.42,89.04,5863.0
2024-07-05,88.93,89.735,88.71,89.695,14226.0
2024-07-08,89.815,89.965,89.56,89.965,15884.0
2024-07-09,90.115,90.365,89.735,89.915,13424.0
2024-07-10,90.135,90.885,89.975,90.885,30408.0
2024-07-11,90.945,91.91,88.78,88.98,46888.0
2024-07-12,89.06,90.115,89.01,89.43,41675.0
2024-07-15,89.885,90.675,89.705,89.745,11800.0
2024-07-16,90.435,90.475,89.52,89.935,13430.0
2024-07-17,88.57,88.57,87.465,87.465,21387.0
2024-07-18,88.11,88.15,86.595,87.195,23651.0
2024-07-19,87.365,87.415,86.295,86.465,8383.0
2024-07-22,87.625,88.06,87.265,87.94,27736.0
2024-07-23,87.905,88.29,87.695,87.755,8969.0
2024-07-24,86.665,86.665,84.72,84.83,18761.0
2024-07-25,84.87,85.42,83.555,83.955,19906.0
2024-07-26,84.84,85.26,84.355,84.57,21666.0
2024-07-29,85.43,85.83,84.95,85.16,12773.0
2024-07-30,85.66,85.66,83.405,83.975,12479.0
2024-07-31,85.73,86.355,85.43,86.21,8691.0
2024-08-01,86.435,86.875,83.955,84.445,20342.0
2024-08-02,82.78,83.065,81.66,82.22,21254.0
2024-08-06,80.265,81.51,79.625,80.255,47017.0
2024-08-07,81.36,81.67,79.27,79.27,16372.0
2024-08-08,80.255,81.66,79.765,81.42,37051.0
2024-08-09,81.36,82.16,81.15,81.98,8242.0
2024-08-12,82.22,82.54,81.75,82.07,6355.0
2024-08-13,83.025,84.065,82.855,83.905,7704.0
2024-08-14,84.255,84.355,83.205,84.185,12537.0
2024-08-15,85.39,86.295,85.17,86.235,9045.0
2024-08-16,86.03,86.735,84.95,86.03,19895.0
2024-08-19,86.17,86.935,85.69,86.935,8602.0
2024-08-20,86.695,87.215,86.495,86.685,4824.0
2024-08-21,86.745,87.245,86.445,86.955,7571.0
2024-08-22,87.305,87.625,85.52,85.57,19019.0
2024-08-23,86.11,86.515,85.25,85.9,17872.0
2024-08-26,85.69,85.81,84.6,84.9,6377.0
2024-08-27,84.62,85.14,84.265,84.97,5466.0
2024-08-28,84.93,85.06,83.605,84.215,43068.0
2024-08-29,84.56,85.24,83.915,84.075,13240.0
2024-08-30,84.94,85.12,84.255,85.07,9357.0
2024-09-03,84.58,85.13,82.51,82.885,13369.0
2024-09-04,82.25,82.935,82.07,82.49,15089.0
2024-09-05,82.26,82.995,81.85,82.34,19555.0
2024-09-06,82.32,82.54,80.545,80.635,25370.0
2024-09-09,81.35,81.72,80.845,81.53,10330.0
2024-09-10,82.05,82.68,81.56,82.59,12986.0
2024-09-11,82.895,84.215,81.5,84.215,12459.0
2024-09-12,84.425,85.29,84.105,85.06,4855.0
2024-09-13,85.08,85.81,84.98,85.57,4964.0
2024-09-16,85.24,85.25,84.65,85.19,10211.0
2024-09-17,85.85,85.93,84.98,85.25,9377.0
2024-09-18,85.42,85.79,84.95,84.99,26382.0
2024-09-19,86.865,87.245,86.585,86.815,16391.0
2024-09-20,86.815,86.895,86.11,86.665,11913.0
2024-09-23,86.765,86.765,86.245,86.525,5166.0
2024-09-24,86.695,86.865,86.0,86.455,6860.0
2024-09-25,86.505,87.045,86.415,86.915,6943.0
2024-09-26,88.12,88.3,86.965,87.465,5137.0
2024-09-27,87.755,87.795,87.135,87.305,10497.0
2024-09-30,86.915,87.545,86.735,87.505,15391.0
2024-10-01,87.445,87.445,85.57,86.1,15728.0
2024-10-02,85.96,86.495,85.73,86.355,6577.0
2024-10-03,86.14,86.945,86.0,86.535,15639.0
2024-10-04,87.825,87.875,86.935,87.735,10932.0
2024-10-07,87.575,87.765,87.025,87.205,8069.0
2024-10-08,87.755,88.59,87.625,88.55,11734.0
2024-10-09,88.74,89.735,88.55,89.735,11739.0
2024-10-10,89.56,90.085,89.52,89.805,9085.0
2024-10-11,89.57,90.235,89.5,90.045,7534.0
2024-10-15,91.155,91.245,89.44,89.685,26792.0
2024-10-16,89.765,89.765,89.14,89.54,4428.0
2024-10-17,90.745,90.775,89.935,89.955,6325.0
2024-10-18,90.345,90.645,90.325,90.545,7810.0
2024-10-21,90.475,90.955,90.235,90.825,9792.0
2024-10-22,90.335,91.155,90.175,90.975,7614.0
2024-10-23,90.615,90.735,89.18,89.645,10463.0
2024-10-24,90.225,90.515,90.015,90.485,7365.0
2024-10-25,90.935,91.9,90.885,91.235,10993.0
2024-10-28,91.89,91.89,91.255,91.255,9206.0
2024-10-29,91.39,92.56,91.105,92.36,5608.0
2024-10-30,92.32,92.32,91.43,91.56,11884.0
2024-10-31,90.765,90.775,89.31,89.43,32483.0
2024-11-01,89.645,90.555,89.57,90.185,7978.0
2024-11-04,89.725,90.005,89.3,89.6,7142.0
2024-11-05,89.44,90.385,88.05,90.255,7142.0
2024-11-06,92.64,93.485,92.45,93.475,22661.0
2024-11-07,93.535,94.435,93.535,94.375,8124.0
2024-11-08,94.645,95.05,94.545,94.82,11488.0
2024-11-11,95.31,95.32,94.445,94.89,12819.0
2024-11-12,95.02,95.07,94.375,94.8,7468.0
2024-11-13,94.96,95.46,94.695,94.96,11984.0
2024-11-14,95.1,95.18,94.695,94.76,13455.0
2024-11-15,93.845,93.865,92.41,92.81,13164.0
2024-11-18,92.99,93.475,92.73,92.86,8210.0
2024-11-19,92.29,93.275,92.23,93.225,7508.0
2024-11-20,93.325,93.375,92.28,93.325,8384.0
2024-11-21,93.675,93.745,91.98,93.575,11041.0
2024-11-22,93.445,93.795,93.225,93.785,12349.0
2024-11-25,94.415,94.725,93.725,93.915,17470.0
2024-11-26,95.06,95.27,94.725,94.95,17122.0
2024-11-27,94.77,94.77,93.395,93.935,438603.0
2024-11-28,93.985,94.86,93.985,94.415,13193.0
2024-11-29,94.175,94.725,94.105,94.665,8565.0
2024-12-02,95.13,96.22,95.11,95.95,12969.0
2024-12-03,95.62,96.42,95.57,96.42,8312.0
2024-12-04,96.985,97.575,96.935,97.575,9846.0
2024-12-05,97.335,97.565,96.995,97.035,6665.0
2024-12-06,97.705,98.81,97.685,98.77,13208.0
2024-12-09,98.35,98.45,97.595,98.145,15878.0
2024-12-10,98.37,98.79,97.595,97.765,10843.0
2024-12-11,98.73,99.59,98.73,99.54,12240.0
2024-12-12,99.26,99.53,99.03,99.4,7741.0
2024-12-13,99.955,100.515,99.54,100.115,11310.0
2024-12-16,100.695,101.8,100.695,101.66,35304.0
2024-12-17,101.555,102.04,101.325,101.73,20206.0
2024-12-18,101.59,101.95,98.71,99.0,39156.0
2024-12-19,99.26,99.26,98.055,98.23,47829.0
2024-12-20,97.395,99.71,97.145,98.86,12053.0
2024-12-23,99.46,99.83,99.15,99.76,11775.0
2024-12-24,100.085,101.175,100.045,101.115,9652.0
2024-12-27,100.625,100.665,99.205,100.035,25611.0
2024-12-30,98.7,98.99,98.0,98.31,23568.0
2024-12-31,98.73,99.26,97.48,97.59,34179.0
2025-01-02,98.44,99.0,96.8,97.51,36856.0
2025-01-03,98.21,99.65,98.21,99.53,15746.0
2025-01-06,99.71,100.73,99.48,99.72,13215.0
2025-01-07,100.04,100.04,97.99,98.25,45044.0
2025-01-08,98.48,98.62,97.69,98.38,21294.0
2025-01-09,98.38,99.55,97.92,98.34,4536.0
2025-01-10,97.66,97.73,96.45,97.25,16374.0
2025-01-13,95.95,96.71,95.61,96.65,27222.0
2025-01-14,97.26,97.26,95.7,96.13,26787.0
2025-01-15,97.46,98.5,97.4,98.28,23182.0
2025-01-16,99.14,99.15,98.09,98.09,17879.0
2025-01-17,100.28,100.36,99.37,100.16,35736.0
2025-01-20,100.1,101.23,99.4,101.23,13683.0
2025-01-21,100.49,100.49,99.38,99.85,23270.0
2025-01-22,101.02,101.8,101.01,101.56,18359.0
2025-01-23,101.08,101.63,100.88,101.63,19580.0
2025-01-24,101.4,101.59,100.64,100.92,14107.0
2025-01-27,97.64,98.94,97.46,98.11,41761.0
2025-01-28,98.35,99.98,97.75,99.75,19231.0
2025-01-29,100.25,100.26,99.0,99.68,37416.0
2025-01-30,100.23,101.15,99.28,100.64,33498.0
2025-01-31,101.5,102.23,100.39,100.84,51591.0
2025-02-03,99.79,100.67,98.0,100.22,54543.0
2025-02-04,99.02,99.95,98.95,99.71,26103.0
2025-02-05,98.93,100.13,98.73,100.13,13235.0
2025-02-06,100.4,100.61,99.99,100.5,11951.0
2025-02-07,100.57,100.87,99.05,99.16,26277.0
2025-02-10,100.3,100.8,100.21,100.52,27451.0
2025-02-11,99.88,100.63,99.86,100.08,12818.0
2025-02-12,99.34,100.3,99.27,100.18,18254.0
2025-02-13,100.37,101.02,100.36,100.83,16918.0
2025-02-14,100.72,101.32,100.7,101.23,7527.0
2025-02-18,101.68,101.75,100.98,101.44,11343.0
2025-02-19,101.5,102.12,101.25,101.89,13773.0
2025-02-20,101.52,101.52,100.4,100.9,19660.0
2025-02-21,101.25,101.42,99.29,99.36,22840.0
2025-02-24,99.52,99.81,98.3,98.35,24808.0
2025-02-25,98.22,98.28,96.8,97.5,48659.0
2025-02-26,98.07,98.88,97.29,97.84,15904.0
2025-02-27,99.12,99.38,95.86,95.88,37597.0
2025-02-28,95.65,97.63,95.22,97.56,36561.0
2025-03-03,97.72,98.13,95.3,95.65,48825.0
2025-03-04,94.65,96.57,93.85,95.18,54098.0
2025-03-05,94.54,95.8,93.95,95.57,100220.0
2025-03-06,94.05,94.34,92.41,92.79,43577.0
2025-03-07,92.88,94.02,91.85,93.79,58027.0
2025-03-10,92.59,92.6,90.0,90.67,60942.0
2025-03-11,90.22,91.5,89.9,90.2,69016.0
2025-03-12,91.42,91.96,90.2,91.01,39060.0
2025-03-13,90.81,90.87,89.38,89.69,33819.0
2025-03-14,90.41,91.53,90.41,91.48,31277.0
2025-03-17,91.34,92.02,90.75,91.46,26882.0
2025-03-18,90.99,90.99,89.73,89.99,35094.0
2025-03-19,90.69,92.1,90.32,91.34,23250.0
2025-03-20,90.99,92.19,90.74,91.03,17273.0
2025-03-21,90.49,91.55,90.25,91.55,9956.0
2025-03-24,92.87,93.41,92.77,93.35,10737.0
2025-03-25,93.33,93.72,93.12,93.6,8140.0
2025-03-26,93.42,93.42,91.68,91.97,11413.0
2025-03-27,91.86,92.5,91.49,91.57,8919.0
2025-03-28,91.03,91.24,89.05,89.24,25546.0
2025-03-31,88.03,89.79,87.48,89.54,27323.0
2025-04-01,89.25,90.03,88.83,89.86,14819.0
2025-04-02,88.8,91.08,88.72,90.59,10896.0
2025-04-03,85.42,85.8,84.24,84.24,47451.0
2025-04-04,82.73,83.02,79.98,80.0,97777.0
2025-04-07,77.22,84.41,76.26,80.26,251876.0
2025-04-08,82.45,83.25,77.67,78.79,93451.0
2025-04-09,78.2,87.65,78.12,87.28,212330.0
2025-04-10,84.59,85.01,80.71,82.86,93876.0
2025-04-11,82.07,84.04,81.64,83.78,48698.0
2025-04-14,85.81,85.84,83.66,84.25,53012.0
2025-04-15,84.49,85.41,84.49,84.98,43200.0
2025-04-16,83.12,83.44,80.65,81.74,69104.0
2025-04-17,82.29,82.48,81.37,81.65,67823.0
2025-04-21,80.48,80.49,78.68,79.65,42019.0
2025-04-22,80.75,81.97,80.54,81.57,52635.0
2025-04-23,84.16,85.25,83.59,83.83,112871.0
2025-04-24,84.14,86.04,83.92,86.01,26013.0
2025-04-25,86.11,87.07,85.71,87.01,35431.0
2025-04-28,87.05,87.28,85.76,86.87,34935.0
2025-04-29,86.47,87.56,86.32,87.43,38065.0
2025-04-30,85.8,87.3,85.03,87.23,47302.0
2025-05-01,88.58,89.5,88.2,88.43,29668.0
2025-05-02,89.14,90.0,88.86,89.7,20530.0
2025-05-05,89.0,89.73,88.8,89.09,19401.0
2025-05-06,87.92,88.74,87.56,88.06,25798.0
2025-05-07,88.33,89.15,87.43,88.81,69327.0
2025-05-08,89.92,91.1,89.47,90.45,27095.0
2025-05-09,90.72,90.85,90.0,90.44,25512.0
2025-05-12,94.26,94.41,93.28,94.32,29407.0
2025-05-13,94.77,95.85,94.59,95.52,21742.0
2025-05-14,95.78,96.32,95.61,96.26,32802.0
2025-05-15,96.07,96.9,95.83,96.15,21018.0
2025-05-16,96.52,96.85,96.1,96.82,13471.0
2025-05-20,96.21,96.41,95.75,96.16,27429.0
2025-05-21,95.13,96.03,94.07,94.51,43444.0
2025-05-22,94.64,95.36,94.52,94.66,31206.0
2025-05-23,92.81,93.26,92.67,92.82,28826.0
2025-05-26,93.2,94.69,92.97,94.16,10081.0
2025-05-27,94.41,95.66,94.12,95.66,9744.0
2025-05-28,95.88,96.05,95.3,95.42,23693.0
2025-05-29,96.31,96.48,94.92,95.27,27433.0
2025-05-30,95.16,95.22,93.6,94.6,17569.0
2025-06-02,94.23,95.23,93.92,95.19,16626.0
2025-06-03,95.49,96.33,95.31,96.06,13089.0
2025-06-04,96.04,96.32,95.75,96.06,8787.0
2025-06-05,96.05,96.71,94.92,95.24,39982.0
2025-06-06,96.3,96.65,96.1,96.37,19261.0
2025-06-09,96.48,96.81,96.3,96.47,12131.0
2025-06-10,96.51,97.19,96.17,96.98,16907.0
2025-06-11,97.31,97.43,96.26,96.63,41532.0
2025-06-12,96.01,96.55,96.01,96.37,15915.0
2025-06-13,95.43,95.89,94.93,94.97,32510.0
2025-06-16,95.42,96.37,95.31,96.19,15968.0
2025-06-17,95.94,96.19,95.71,95.85,14202.0
2025-06-18,96.21,96.75,95.96,96.19,16768.0
2025-06-19,96.52,96.99,95.25,95.8,8284.0
2025-06-20,96.84,97.08,95.7,95.92,13582.0
2025-06-23,96.53,97.2,95.95,97.13,23679.0
2025-06-24,97.92,98.6,97.74,98.51,21416.0
2025-06-25,99.06,99.25,98.51,98.65,9446.0
2025-06-26,98.54,99.1,98.3,99.02,14806.0
2025-06-27,99.45,100.13,99.28,99.83,25126.0
2025-06-30,100.09,100.26,99.62,99.92,12532.0
2025-07-02,99.08,99.86,99.0,99.52,8288.0
2025-07-03,99.81,100.43,99.81,100.33,15191.0
2025-07-04,99.92,100.56,99.77,99.99,9522.0
2025-07-07,100.35,100.48,99.95,100.28,15597.0
2025-07-08,100.46,100.7,100.27,100.46,14768.0
2025-07-09,100.77,101.45,100.77,101.17,11120.0
2025-07-10,101.45,101.49,100.72,100.83,8004.0
2025-07-11,100.54,101.1,100.46,100.85,7158.0
2025-07-14,101.0,101.39,100.51,101.25,10521.0
2025-07-15,101.9,102.07,101.6,101.6,8292.0
2025-07-16,101.6,101.8,100.45,101.45,43738.0
2025-07-17,102.12,102.73,101.95,102.69,7567.0
2025-07-18,102.7,102.7,102.17,102.36,10094.0
2025-07-21,102.5,103.03,102.44,102.57,18435.0
2025-07-22,102.56,102.57,101.34,101.52,14753.0
2025-07-23,101.78,101.91,101.3,101.79,12169.0
2025-07-24,102.24,102.65,101.93,102.49,8918.0
2025-07-25,102.9,103.5,102.7,103.16,13357.0
2025-07-28,103.64,103.73,103.4,103.72,8604.0
2025-07-29,104.46,104.62,103.74,103.83,7818.0
2025-07-30,104.36,104.63,103.87,104.49,18184.0
2025-07-31,105.73,105.78,103.85,104.08,13460.0
2025-08-01,102.4,102.4,101.03,101.68,28601.0
2025-08-05,103.5,103.8,102.52,102.54,12332.0
2025-08-06,102.6,103.69,102.46,103.57,10333.0
2025-08-07,104.4,104.69,103.35,103.98,17635.0
2025-08-08,104.11,105.03,104.11,104.92,9408.0
2025-08-11,105.32,105.59,104.79,104.79,17067.0
2025-08-12,105.5,106.23,104.9,106.23,13114.0
2025-08-13,106.54,106.76,106.0,106.11,6416.0
2025-08-14,106.11,106.68,106.06,106.53,9661.0
2025-08-15,106.45,106.45,105.75,105.96,19288.0
2025-08-18,105.65,105.99,105.61,105.9,6804.0
2025-08-19,106.1,106.1,104.75,104.89,13836.0
2025-08-20,104.6,104.8,103.0,104.34,24630.0
2025-08-21,104.28,104.6,103.65,104.1,13049.0
2025-08-22,104.58,105.6,104.28,105.16,30582.0
2025-08-25,104.9,105.36,104.55,105.18,6236.0
2025-08-26,104.99,105.28,104.74,105.23,11098.0
2025-08-27,105.3,105.46,104.9,105.17,8067.0
2025-08-28,105.1,105.55,104.86,105.55,10218.0
2025-08-29,105.26,105.27,103.8,103.95,9276.0
2025-09-02,103.05,103.62,102.52,103.53,16680.0
2025-09-03,104.35,104.6,103.96,104.41,10037.0
2025-09-04,104.87,105.72,104.63,105.72,10794.0
2025-09-05,106.55,106.6,105.15,106.0,17214.0
2025-09-08,106.05,106.59,105.9,106.15,8279.0
2025-09-09,106.31,106.88,106.0,106.88,7931.0
2025-09-10,107.49,107.5,106.66,106.94,6806.0
2025-09-11,107.31,107.54,107.1,107.45,8691.0
2025-09-12,107.65,108.08,107.5,107.98,5006.0
2025-09-15,108.2,108.56,108.01,108.17,8685.0
2025-09-16,108.29,108.29,107.9,108.07,7305.0
2025-09-17,108.2,108.2,107.0,107.87,28310.0
2025-09-18,109.05,109.64,108.8,109.2,10264.0
2025-09-19,109.75,109.89,109.11,109.83,13912.0
2025-09-22,109.76,110.8,109.6,110.73,12283.0
2025-09-23,110.83,110.83,110.0,110.07,18796.0
2025-09-24,110.66,110.84,109.78,110.19,7774.0
2025-09-25,109.71,110.2,108.99,110.03,14617.0
2025-09-26,110.18,110.55,109.65,110.45,11270.0
2025-09-29,111.0,111.55,110.64,110.83,10682.0
2025-09-30,110.88,111.13,110.38,111.13,11822.0
2025-10-01,110.75,111.93,110.57,111.87,6214.0
2025-10-02,112.69,112.69,112.11,112.51,5316.0
2025-10-03,112.58,112.75,111.7,111.91,21935.0
2025-10-06,113.13,113.13,112.6,112.8,10645.0
2025-10-07,113.14,113.14,111.9,112.18,10195.0
2025-10-08,112.31,113.48,112.12,113.48,3223.0
2025-10-09,113.56,113.81,113.32,113.81,8604.0
2025-10-10,113.93,114.07,109.7,109.74,71225.0
2025-10-14,111.2,112.52,110.35,111.71,34623.0
2025-10-15,112.76,113.29,111.45,112.32,11382.0
2025-10-16,112.9,113.58,111.36,112.1,18102.0
2025-10-17,111.75,112.81,111.44,112.58,20302.0
2025-10-20,113.38,114.38,113.3,114.19,6492.0
2025-10-21,114.19,114.23,113.82,114.08,3344.0
2025-10-22,114.0,114.0,111.79,112.61,13773.0
2025-10-23,112.63,113.73,112.42,113.56,7877.0
2025-10-24,114.74,115.26,114.74,114.88,19039.0
2025-10-27,116.27,116.95,116.05,116.94,17252.0
2025-10-28,117.44,117.67,116.85,117.33,8780.0
2025-10-29,117.81,117.9,116.95,117.87,12111.0
2025-10-30,117.73,117.81,116.48,116.71,10474.0
2025-10-31,118.38,118.44,116.9,117.38,11439.0
2025-11-03,118.81,118.86,117.38,117.38,12316.0
2025-11-04,116.56,117.39,116.0,116.05,22835.0
2025-11-05,116.19,117.54,116.01,116.96,14214.0
2025-11-06,116.63,116.7,114.7,114.81,27781.0
2025-11-07,113.85,113.85,112.1,113.77,24605.0
2025-11-10,115.5,116.31,115.15,116.21,31771.0
2025-11-11,115.71,115.93,115.1,115.78,12437.0
2025-11-12,116.54,116.54,115.07,115.51,16593.0
2025-11-13,115.02,115.04,113.2,113.45,22266.0
2025-11-14,111.86,114.34,111.36,113.46,34292.0
2025-11-17,113.27,114.27,112.15,112.77,30389.0
2025-11-18,111.85,112.21,110.3,110.85,85036.0
2025-11-19,111.22,112.91,111.2,112.12,37700.0
2025-11-20,114.34,114.86,109.65,109.84,136756.0
2025-11-21,110.01,111.82,109.07,110.5,111114.0
2025-11-24,111.53,113.75,111.53,113.59,34929.0
2025-11-25,113.32,114.41,112.24,114.31,37408.0
2025-11-26,114.87,115.05,114.35,114.75,19259.0