Date,Open,High,Low,Close,Volume
2022-01-03,104823.4,106125.5,103413.4,103921.6,1127626100
2022-01-04,103921.6,104276.3,103096.3,103513.6,1149160700
2022-01-05,103513.6,103513.6,100849.6,101005.6,1288369200
2022-01-06,101005.8,102234.7,100999.9,101561.1,1174921000
2022-01-07,101561.1,102719.5,101104,102719.5,1173341400
2022-01-10,102719,102719,101037.8,101945.2,1026473100
2022-01-11,101946.1,103780.4,101918.4,103779,1242150900
2022-01-12,103779,105869.3,103771.4,105685.7,1302894500
2022-01-13,105686.4,106250.9,104974.3,105529.5,1171229100
2022-01-14,105530.4,107061.7,105028.3,106927.8,1145576200
2022-01-17,106926.8,106927.8,106096.8,106373.9,691936200
2022-01-18,106369.3,107012.6,105786.1,106667.7,1122188100
2022-01-19,106670,108601.8,106668.9,108013.5,1259379800
2022-01-20,108015.3,109873.4,108014.5,109102,1363174600
2022-01-21,109096.9,109785.8,108367.7,108941.7,1340841600
2022-01-24,108941.1,108948.2,106624.3,107937.1,1270076200
2022-01-25,107935.2,110711.1,107185.4,110203.8,1371388900
2022-01-26,110206.5,112694.6,110204.4,111289.2,1551625000
2022-01-27,111302.9,113057,111302.9,112611.7,1481199600
2022-01-28,112610.8,112968.9,111407.4,111910.1,1352018700
2022-01-31,111910.3,112678.4,111194.6,112143.5,1219083500
2022-02-01,112143.4,113302.1,112134.9,113228.3,1113317300
2022-02-02,113228.1,113665.9,111645.1,111894.4,1175115700
2022-02-03,111897.2,112502.2,111224.9,111695.9,1104073700
2022-02-04,111695.9,112415.4,110320.8,112244.9,1145875900
2022-02-07,112247.1,112516.6,111489.5,111996.4,1067284700
2022-02-08,111995.2,112251.4,110943.4,112234.5,1015748500
2022-02-09,112232.5,113163.3,111710.3,112461.4,1379452300
2022-02-10,112462.2,113812.5,112163.1,113367.8,1326820000
2022-02-11,113367.8,114899.3,113128,113572.4,1860323500
2022-02-14,113643,114167,113358.2,113899.2,1075759700
2022-02-15,113905.4,114828.2,113882.5,114828.2,1164960700
2022-02-16,114829.7,115734.4,114815.5,115181,1205214100
2022-02-17,115180.7,115214.3,113389.1,113528.5,1080742700
2022-02-18,113533.6,114213.4,112701.1,112879.9,1130067700
2022-02-21,112880.3,113404.8,111607.6,111725.3,786489300
2022-02-22,111727.2,113315,111727.2,112891.8,1270703800
2022-02-23,112891.8,113721.4,111748.1,112007.6,1212057100
2022-02-24,112001,112001,109125.2,111591.9,1679474100
2022-02-25,111590.7,113141.94,110673.3,113141.9,1755566700
2022-03-02,113143.1,115428.9,113143.1,115173.6,1069598900
2022-03-03,115173.4,115947.7,115009.7,115165.6,1212304200
2022-03-04,115165.6,115165.6,113389.4,114473.8,1071572400
2022-03-07,114468.8,114529.3,111139.6,111593.5,1405772300
2022-03-08,111594.1,112389.9,110969.3,111203.5,1569845600
2022-03-09,111209.8,114051.4,111207.2,113900.3,1470544300
2022-03-10,113900.3,113939,111888.8,113663.1,1298402500
2022-03-11,113663.9,114627.2,111331.8,111713.1,1247584200
2022-03-14,111715.8,112298.9,109716.6,109927.6,1048089700
2022-03-15,109924.5,109924.5,107780.9,108959.3,1365378500
2022-03-16,108957.6,111183.4,108957.6,111112.43,1320515000
2022-03-17,111112.58,113087.8,111070.36,113076.33,1440749800
2022-03-18,113076.33,115310.91,112474.76,115310.91,1955249400
2022-03-21,115306.78,116359.55,115207.78,116154.53,1037871900
2022-03-22,116156.77,117540.64,116156.77,117272.44,1138267800
2022-03-23,117269.91,118269.79,117036.14,117457.34,1108372700
2022-03-24,117460.3,119256.41,117150.79,119052.91,1347436600
2022-03-25,119062.13,119728.7,118548.49,119081.13,1381446500
2022-03-28,119082.27,119444.42,118060.65,118737.78,916770100
2022-03-29,118739.6,120900.02,118739.6,120014.17,1293188100
2022-03-30,120013.36,120531.15,119775.24,120259.76,1089334500
2022-03-31,120260.59,120879.66,119999.23,119999.23,1120210900
2022-04-01,120001.02,121578.84,120001.02,121570.15,1378086100
2022-04-04,121569.05,121570.09,120753.69,121279.51,881245000
2022-04-05,121279.33,121628.22,118793.87,118885.15,1178834700
2022-04-06,118885.26,118885.26,116790.6,118227.75,1341082600
2022-04-07,118226.04,119247.25,117508.58,118862.12,1152012200
2022-04-08,118861.49,118868.33,117486.61,118322.26,1122583000
2022-04-11,118320.39,118320.39,116952.85,116952.85,955840900
2022-04-12,116963.38,118615.38,116054.4,116146.86,1140683500
2022-04-13,116149.68,117329.4,116149.68,116781.96,1207047900
2022-04-14,116781.1,116781.1,115623.5,116181.61,1036540400
2022-04-18,116181.61,116190.97,115176.64,115687.25,840486700
2022-04-19,115686.95,115686.95,114277.16,115056.66,1054446800
2022-04-20,115056.66,115056.66,113945.48,114343.78,1074771600
2022-04-22,114343.3,114343.3,110590.55,111077.51,1087727900
2022-04-25,111076.85,111155.01,109221.87,110684.95,1109827200
2022-04-26,110684.23,110684.95,107977.7,108212.86,1174753400
2022-04-27,108214.13,110107.48,108214.13,109349.37,1151569000
2022-04-28,109349,110701.7,108905.49,109918.97,1112985900
2022-04-29,109922.03,111819.21,107876.16,107876.16,1366216000
2022-05-02,107876.15,107883.84,105218.19,106638.64,1195310200
2022-05-03,106639.85,107126.69,106033.06,106528.09,993552800
2022-05-04,106529.39,108381.76,104932.97,108343.74,1455859700
2022-05-05,108336.81,108336.81,103923.27,105304.19,1382616300
2022-05-06,105302.72,106267.57,103984.11,105134.73,1413771900
2022-05-09,105109.06,105109.06,102768.18,103250.02,1319671600
2022-05-10,103251.12,104286.27,102386.18,103109.94,1350742600
2022-05-11,103109.94,105374.25,103007.59,104396.9,1342509300
2022-05-12,104395.45,105707.56,103578.58,105687.64,1399561100
2022-05-13,105690.55,107772.82,105690.55,106924.18,1236925400
2022-05-16,106924.87,108794.91,106851.58,108232.74,1059688900
2022-05-17,108246.23,109773.99,108244.6,108789.33,1650341400
2022-05-18,108788.23,108923.44,106038.4,106247.15,1475278200
2022-05-19,106248.98,107420.3,105760.05,107005.22,1142637700
2022-05-20,107056.05,108794.63,107056.05,108487.88,1286638000
2022-05-23,108499.83,110679.6,108499.83,110345.82,1068270200
2022-05-24,110340.07,110635.27,108399.23,110580.79,1172437500
2022-05-25,110579.87,111006.05,109699.18,110579.81,1073772800
2022-05-26,110577.27,112101.5,110388.48,111889.88,1307744800
2022-05-27,111889.88,112440.8,111558.24,111941.68,997932000
2022-05-30,111943.81,112690.15,110655.46,111032.11,728446900
2022-05-31,111035.69,111902.64,110685.49,111350.51,1580936700
2022-06-01,111350.51,111930.89,110821.51,111359.94,979017700
2022-06-02,111363.07,112708.96,111218.2,112392.91,1005057500
2022-06-03,112391.8,112391.8,110935.1,111102.32,875754700
2022-06-06,111102.32,111934.78,110015.2,110185.91,821239700
2022-06-07,110185.18,110435.02,109393.54,110069.76,946623700
2022-06-08,110066.83,110142.34,108045.38,108367.67,1037994800
2022-06-09,108367.33,108510.31,107067.62,107093.71,1195551200
2022-06-10,107091.09,107092.37,104647.59,105481.23,1284049900
2022-06-13,105476.39,105478.15,101699.55,102598.18,1383794600
2022-06-14,102598.18,103327.73,101325.28,102063.25,1156316500
2022-06-15,102067.88,103951.95,102046.47,102806.82,1602347400
2022-06-17,102800.01,102800.87,98401.73,99824.94,1892727600
2022-06-20,99824.25,100481.11,98408.88,99852.67,1090083400
2022-06-21,99853.86,101068.71,99166.54,99684.5,1107225200
2022-06-22,99678,100373.69,98050.02,99522.32,1167508300
2022-06-23,99523.39,100232,97775.07,98080.34,1239771000
2022-06-24,98081.36,99312.74,98031.1,98672.26,1034523000
2022-06-27,98672.99,101106.14,98672.44,100763.6,989590600
2022-06-28,100765.65,102237.09,99956.21,100591.41,1049386200
2022-06-29,100592.38,101313.08,99218.13,99621.58,1044814700
2022-06-30,99619.06,99619.06,97758.43,98541.95,1458875900
2022-07-01,98542.1,99339.57,97231.18,98953.9,1160983500
2022-07-04,98951.96,99353.06,98264.28,98608.76,627932800
2022-07-05,98607.57,98607.87,96499.42,98294.64,1335879300
2022-07-06,98293.68,99141.21,97423.43,98718.98,1334816200
2022-07-07,98721.51,101420.2,98721.51,100729.72,1269625000
2022-07-08,100731.54,101576.67,99958.49,100288.94,973042400
2022-07-11,100282.06,100282.06,97854.22,98212.46,889335200
2022-07-12,98212.46,98736.56,97253.19,98271.21,1256628700
2022-07-13,98257.94,98928.24,97402.99,97881.16,1220806300
2022-07-14,97878.55,97878.55,95430.74,96120.85,1257899300
2022-07-15,96119.24,96970.67,95266.94,96551,1134759600
2022-07-18,96552.61,98291.1,96552.61,96916.13,1073815400
2022-07-19,96919.84,98346.17,96917.3,98244.8,1029585500
2022-07-20,98243.69,98365.79,97277.15,98286.83,1294173900
2022-07-21,98286.46,99056.79,97087.62,99033.17,1005996300
2022-07-22,99034.04,99724.23,98321.23,98924.82,1003348900
2022-07-25,98926.28,100508.09,98925.16,100269.85,862180700
2022-07-26,100269.85,100753.4,99364.79,99771.69,913657300
2022-07-27,99773.04,101471,99771.55,101437.96,1026307400
2022-07-28,101436.76,102685.67,101044.69,102596.66,1113001600
2022-07-29,102596.66,103989.47,102514.25,103164.69,1293423700
2022-08-01,103164.69,103317.48,101764.38,102225.08,1161309700
2022-08-02,102225.08,103659.68,101693.98,103361.7,1012452000
2022-08-03,103361.89,103878.29,102822.02,103774.68,1237956000
2022-08-04,103776.71,106161.6,103776.7,105892.22,1549899000
2022-08-05,105893.28,107176.06,105517.82,106471.92,1294749000
2022-08-08,106473.03,108489.25,106472.87,108402.27,1267464600
2022-08-09,108403.44,109331.29,107841.98,108651.05,1214793000
2022-08-10,108657.76,110362.14,108657.37,110235.76,1337616900
2022-08-11,110236.17,111309.64,109603.66,109717.94,1494482200
2022-08-12,109717.94,112764.26,109717.94,112764.26,1870494000
2022-08-15,112767.24,113214.2,111066.52,113031.98,1555293200
2022-08-16,113033.79,113626.04,112689.84,113512.38,1298641200
2022-08-17,113507.82,114146.23,112482.58,113707.76,1465279000
2022-08-18,113707.76,114375.45,113303.9,113812.87,1064420100
2022-08-19,113807.29,113807.29,111146.15,111496.21,1267861500
2022-08-22,111486.78,111486.78,109858.38,110500.53,1101089400
2022-08-23,110503.56,112965.2,110503.01,112857.1,1189201400
2022-08-24,112856.44,113887.75,112632.28,112897.84,1375863900
2022-08-25,112897.84,114156.2,112768.19,113531.72,1183847000
2022-08-26,113532.54,114091.4,111978.2,112298.86,1115970500
2022-08-29,112295.87,113221.54,111689.15,112323.12,979576800
2022-08-30,112323.42,112868.78,110103.11,110430.64,1193792700
2022-08-31,110430.64,111364.05,109522.88,109522.88,1479097200
2022-09-01,109523.84,110405.3,108217.4,110405.3,1447802800
2022-09-02,110408.92,112264.17,110408.92,110864.24,1669181300
2022-09-05,110867.93,112671.39,110864.76,112203.35,957661100
2022-09-06,112202.62,112202.77,109348.31,109763.77,1443225200
2022-09-08,109770.53,110767.67,108618.97,109915.64,1385846600
2022-09-09,109922.25,112539.89,109922.25,112300.41,1229033700
2022-09-12,112307.24,114159.53,112304.57,113406.55,1182605100
2022-09-13,113398.09,113400.22,110521.95,110793.96,1281617300
2022-09-14,110793.99,111504.47,110118.13,110546.67,1174886700
2022-09-15,110546.52,111100.41,109523.9,109953.65,1175117600
2022-09-16,109950.92,109952.49,108488.9,109280.37,1905017300
2022-09-19,109282.6,111975.94,108507.76,111823.89,1268863300
2022-09-20,111823.6,112543.88,111393.16,112516.91,1268096600
2022-09-21,112516.91,113294.37,111380.13,111935.86,1491884300
2022-09-22,111941.7,114392.4,111818.5,114070.48,1583544300
2022-09-23,114046.98,114046.98,110731.9,111716,1369902900
2022-09-26,111712.7,111712.7,109021.62,109114.16,1322993200
2022-09-27,109121.86,110161.07,108120.26,108376.35,1463112000
2022-09-28,108376.5,108970.15,107914.01,108451.2,1365995500
2022-09-29,108448.5,108448.5,106243.5,107664.35,1471302200
2022-09-30,107664.35,110502.2,107315.15,110036.79,1665036100
2022-10-03,110047.56,116134.46,110047.56,116134.46,2112639000
2022-10-04,116147.46,118280.11,115837.2,116230.12,1620126700
2022-10-05,116230.86,117514.25,115906.33,117197.82,1365125700
2022-10-06,117199.7,118382.3,117143.6,117560.83,1459894700
2022-10-07,117560.47,117960.4,115924.33,116375.25,1379221500
2022-10-10,116377.15,116840.61,115261.12,115940.64,1163179900
2022-10-11,115927.72,115927.72,114296.52,114827.12,1313790100
2022-10-13,114819.2,115366.95,112690.12,114300.09,1458368500
2022-10-14,114300.68,114712.03,111631.4,112072.34,1309607100
2022-10-17,112106.8,114406.03,112090.36,113623.98,1163300000
2022-10-18,113626.63,115795.05,113626.63,115743.07,1474418400
2022-10-19,115744.37,116459.14,115264.36,116274.24,1272992200
2022-10-20,116276.16,117366.58,116276.16,117171.11,1691546400
2022-10-21,117170.19,120751.55,116735.71,119928.79,1857975800
2022-10-24,119921.67,119924.17,115792.69,116012.7,1327877500
2022-10-25,116015.67,116203.11,114625.59,114625.59,1472724500
2022-10-26,114625.59,114625.59,112577.15,112763.79,1608822000
2022-10-27,112765.63,116235.8,112765.2,114640.76,1553076900
2022-10-28,114636.18,114712.07,113336.06,114539.05,1439243500
2022-10-31,114533.14,116763.47,112113.34,116037.08,2163792800
2022-11-01,116037.26,118261.2,115547.46,116928.66,1796968700
2022-11-03,116927.42,117373,114485.13,116896.36,1563458600
2022-11-04,116907.18,120039.37,116904.14,118155.46,1620946200
2022-11-07,118148.47,118239.86,115220.95,115342.4,1522210000
2022-11-08,115339.64,117072.45,114687.75,116160.35,1423983300
2022-11-09,116153.42,116182.73,113109.53,113580.09,2053157100
2022-11-10,113578.8,113578.8,108516.5,109775.46,2602931500
2022-11-11,109775.46,113009.62,109408.1,112253.49,2504046400
2022-11-14,112255.54,114322.31,111930.35,113161.28,1508249000
2022-11-16,113166.25,113473.39,109512.22,110243.33,1835103400
2022-11-17,110240.66,110241.8,107245.13,109702.78,2311965200
2022-11-18,109706.43,111584.86,108511.71,108870.17,1876912300
2022-11-21,108868.18,110235.29,107957.01,109748.18,1665161900
2022-11-22,109749.71,110223.73,107867.47,109036.54,1505653600
2022-11-23,109035.8,109285.24,107901.91,108841.15,1319863300
2022-11-24,108845.7,112612.2,108845.7,111831.16,1029691600
2022-11-25,111831.16,112025.47,108551.96,108976.7,1230905700
2022-11-28,108976.7,109476.06,108377.75,108782.15,1149263400
2022-11-29,108783.98,112187.11,108783.98,110909.61,1472168800
2022-11-30,110909.69,112486.01,110202.25,112486.01,1970374200
2022-12-01,112478.68,112478.76,110547.84,110925.6,1519376600
2022-12-02,110925.74,113760.75,109963.02,111923.93,1598200300
2022-12-05,111921.65,112149.58,109270.18,109401.41,1236023600
2022-12-06,109402.99,110662.73,109217.24,110188.57,1343860400
2022-12-07,110188.05,110246.79,108612.02,109068.55,1382531900
2022-12-08,109067.66,109285.75,106905.81,107249.04,1492308400
2022-12-09,107249.76,108565.57,107089.22,107519.56,1067628000
2022-12-12,107518.28,107561.12,103876.71,105343.33,1548187300
2022-12-13,105345.14,106689.38,103409.27,103539.67,1770222200
2022-12-14,103536.1,104515.83,101631.98,103745.77,2492354200
2022-12-15,103739.25,105482.7,103014.3,103737.69,1556829700
2022-12-16,103737.17,104017.56,102248.42,102855.7,1825500100
2022-12-19,102859.17,105107.19,102769.76,104739.75,1677279100
2022-12-20,104739.56,107792.12,104606.87,106864.11,1912561300
2022-12-21,106865.92,107991.07,106065.73,107433.14,1763521000
2022-12-22,107436.3,108382.66,106509.7,107551.52,1149461200
2022-12-23,107551.7,109994.23,107551.7,109697.57,1284710600
2022-12-26,109698.84,109755.23,108308.77,108737.75,521953900
2022-12-27,108739.34,109352.67,107418.4,108578.2,1115807800
2022-12-28,108578.38,110535.56,108578.38,110236.71,1119385300
2022-12-29,110237.41,111177.5,109560.3,109734.6,1338910900