Date,Open,High,Low,Close,Volume
2020-08-21,24.319,24.328,24.211,24.323,146853
2020-08-24,24.628,24.697,24.628,24.697,14291
2020-08-25,24.662,24.721,24.647,24.721,28010
2020-08-26,24.652,24.73,24.632,24.66,101620
2020-08-27,24.769,24.848,24.701,24.819,80872
2020-08-28,24.789,24.884,24.779,24.884,6127
2020-08-31,24.71,24.75,24.707,24.707,6938
2020-09-01,24.672,24.672,24.657,24.657,392
2020-09-02,25.005,25.543,24.965,25.142,192196
2020-09-03,24.623,25.122,24.485,24.625,150604
2020-09-04,24.417,24.76,24.387,24.644,57811
2020-09-08,24.192,24.241,24.116,24.116,34274
2020-09-09,24.358,24.524,24.299,24.408,5418
2020-09-10,24.076,24.076,24.076,24.076,1
2020-09-11,24.083,24.198,24.055,24.198,35676
2020-09-14,24.407,24.672,24.407,24.623,204799
2020-09-15,24.623,24.692,24.517,24.517,191573
2020-09-16,24.769,24.878,24.71,24.71,217164
2020-09-17,24.583,24.583,24.491,24.581,40849
2020-09-18,24.583,24.583,24.337,24.421,143738
2020-09-21,23.701,23.823,23.662,23.823,24682
2020-09-22,23.897,23.907,23.883,23.901,6141
2020-09-23,23.946,23.946,23.426,23.426,39609
2020-09-24,23.3,23.584,23.29,23.476,29727
2020-09-25,23.388,23.8,23.388,23.77,31270
2020-09-28,24.182,24.182,24.121,24.121,694
2020-09-29,23.887,24.015,23.878,23.973,49685
2020-09-30,24.211,24.338,24.093,24.15,87332
2020-10-01,24.113,24.116,24.055,24.116,10643
2020-10-02,23.996,24.319,23.996,24.239,28944
2020-10-05,24.583,24.652,24.519,24.624,73016
2020-10-06,24.809,24.946,24.407,24.43,134938
2020-10-07,24.828,24.868,24.682,24.806,111512
2020-10-08,24.965,25.093,24.965,25.093,8362
2020-10-09,25.112,25.171,25.112,25.123,2852
2020-10-12,25.304,25.347,25.304,25.326,23259
2020-10-13,25.289,25.299,25.122,25.137,83316
2020-10-14,25.24,25.24,25.015,25.015,8243
2020-10-15,24.838,25.142,24.799,25.102,75155
2020-10-16,25.22,25.22,25.11,25.11,4707
2020-10-19,24.955,24.955,24.736,24.736,18920
2020-10-20,25.098,25.113,24.887,24.887,8985
2020-10-21,24.878,24.916,24.76,24.76,60341
2020-10-22,24.799,24.99,24.799,24.975,25754
2020-10-23,25.121,25.121,25.121,25.121,610
2020-10-26,24.398,24.57,24.398,24.57,5418
2020-10-27,24.437,24.456,24.231,24.231,48127
2020-10-28,23.565,23.81,23.528,23.528,43754
2020-10-29,23.829,23.848,23.785,23.785,8066
2020-10-30,23.515,23.652,23.476,23.64,42702
2020-11-02,24.103,24.241,24.035,24.212,56433
2020-11-03,24.809,24.819,24.701,24.789,34666
2020-11-04,25.074,25.132,24.886,24.886,35139
2020-11-05,25.328,25.337,25.24,25.299,6437
2020-11-06,25.289,25.289,25.007,25.057,14532
2020-11-09,25.98,25.98,25.98,25.98,69
2020-11-10,26.21,26.298,26.21,26.272,6774
2020-11-11,26.288,26.288,26.18,26.243,52978
2020-11-12,26.161,26.161,25.818,25.889,4523
2020-11-13,26.451,26.451,26.451,26.451,48
2020-11-16,26.925,26.925,26.866,26.925,890
2020-11-17,26.729,26.955,26.729,26.893,67782
2020-11-18,26.974,26.974,26.642,26.642,13146
2020-11-19,26.51,26.677,26.455,26.677,8148
2020-11-20,26.68,26.68,26.569,26.569,17704
2020-11-23,26.827,27.092,26.827,27.01,59231
2020-11-24,27.523,27.621,27.483,27.598,64142
2020-11-25,27.337,27.406,27.337,27.388,25895
2020-11-27,27.329,27.329,27.329,27.329,6
2020-11-30,26.974,26.974,26.962,26.962,2004
2020-12-01,27.415,27.415,27.272,27.272,17888
2020-12-02,27.297,27.415,27.297,27.411,10433
2020-12-03,27.537,27.537,27.464,27.464,8404
2020-12-04,27.817,27.904,27.817,27.904,6286
2020-12-07,27.738,27.749,27.738,27.749,5252
2020-12-08,27.826,27.841,27.826,27.841,16025
2020-12-09,27.807,28.039,27.807,28.039,4233
2020-12-10,27.778,27.81,27.778,27.81,20422
2020-12-11,27.631,27.659,27.606,27.659,8189
2020-12-14,27.553,27.553,27.502,27.553,2
2020-12-15,27.611,27.872,27.611,27.857,2937
2020-12-16,27.897,27.907,27.808,27.86,14879
2020-12-17,27.857,27.946,27.857,27.91,6140
2020-12-18,27.897,27.897,27.66,27.808,9049
2020-12-21,27.604,27.604,27.604,27.604,2
2020-12-22,27.523,27.523,27.465,27.465,1041
2020-12-23,27.798,27.798,27.716,27.716,7380
2020-12-24,27.641,27.714,27.601,27.714,2090
2020-12-28,27.798,27.798,27.762,27.762,198
2020-12-29,27.68,27.7,27.64,27.64,23195
2020-12-30,27.769,27.788,27.748,27.785,44924
2020-12-31,27.818,27.999,27.797,27.999,7223
2021-01-04,27.621,27.637,27.621,27.637,184
2021-01-05,27.71,27.985,27.71,27.878,32596
2021-01-06,28.625,28.743,28.553,28.615,12801
2021-01-07,28.802,28.96,28.802,28.878,20044
2021-01-08,28.906,28.906,28.835,28.835,102
2021-01-11,28.871,28.881,28.868,28.868,2794
2021-01-12,28.989,29.117,28.92,29.117,51847
2021-01-13,28.96,29.078,28.95,29.017,14579
2021-01-14,29.152,29.152,29.152,29.152,17
2021-01-15,28.812,28.999,28.812,28.953,18551
2021-01-19,29.176,29.176,29.088,29.103,6340
2021-01-20,29.206,29.235,29.137,29.235,78232
2021-01-21,29.107,29.117,29.093,29.093,10094
2021-01-22,28.893,28.99,28.893,28.99,2497
2021-01-25,28.891,28.94,28.883,28.94,13722
2021-01-26,28.911,28.93,28.824,28.824,8576
2021-01-27,28.566,28.566,28.201,28.201,18523
2021-01-28,28.546,28.546,28.409,28.409,3687
2021-01-29,27.887,27.944,27.887,27.944,30395
2021-02-01,28.13,28.241,28.113,28.172,5116
2021-02-02,28.615,28.625,28.575,28.575,14596
2021-02-03,28.546,28.666,28.54,28.666,30674
2021-02-04,28.891,28.98,28.864,28.98,2485
2021-02-05,29.058,29.068,29.015,29.015,21954
2021-02-08,29.216,29.334,29.216,29.327,8509
2021-02-09,29.311,29.422,29.311,29.365,47426
2021-02-10,29.465,29.55,29.354,29.441,23256
2021-02-11,29.409,29.409,29.409,29.409,3
2021-02-12,29.452,29.553,29.452,29.553,23720
2021-02-16,29.688,29.698,29.621,29.621,1922
2021-02-17,29.57,29.708,29.57,29.708,79793
2021-02-18,29.462,29.587,29.452,29.515,24078
2021-02-19,29.757,29.757,29.7,29.7,5410
2021-02-22,29.8,29.8,29.8,29.8,5
2021-02-23,29.688,29.885,29.659,29.879,86275
2021-02-24,30.131,30.328,30.101,30.29,3554
2021-02-25,29.728,29.728,29.696,29.696,55876
2021-02-26,29.346,29.346,29.346,29.346,1
2021-03-01,29.89,29.89,29.89,29.89,8
2021-03-02,29.885,30.013,29.826,29.849,283782
2021-03-03,29.915,30.021,29.757,29.757,2386
2021-03-04,29.767,29.794,29.487,29.487,45346
2021-03-05,29.734,30.239,29.649,30.239,9395
2021-03-08,30.653,30.694,30.53,30.53,29397
2021-03-09,30.64,30.643,30.444,30.444,18896
2021-03-10,30.663,30.759,30.614,30.759,1833
2021-03-11,30.929,31.047,30.845,30.845,10090
2021-03-12,31.037,31.08,31.037,31.08,712
2021-03-15,31.184,31.271,31.096,31.271,404
2021-03-16,31.068,31.145,31.068,31.108,6069
2021-03-17,31.057,31.292,31.057,31.292,426
2021-03-18,31.352,31.371,31.177,31.177,5185
2021-03-19,31.244,31.273,31.098,31.098,15044
2021-03-22,31.155,31.155,31.144,31.144,14945
2021-03-23,30.943,30.943,30.673,30.74,1547
2021-03-24,31.116,31.116,30.772,30.772,3935
2021-03-25,30.909,31.154,30.899,31.154,3694
2021-03-26,31.331,31.66,31.331,31.66,766
2021-03-29,31.549,31.706,31.509,31.589,12562
2021-03-30,31.52,31.637,31.52,31.529,16912
2021-03-31,31.593,31.593,31.506,31.506,3546
2021-04-01,31.559,31.801,31.559,31.801,5182
2021-04-05,31.987,32.063,31.987,32.063,2780
2021-04-06,32.051,32.316,31.989,31.989,18523
2021-04-07,31.989,31.989,31.972,31.981,833
2021-04-08,31.893,31.962,31.893,31.953,5034
2021-04-09,32.021,32.117,32.021,32.117,2329
2021-04-12,32.198,32.198,32.11,32.19,9028
2021-04-13,32.1,32.238,31.962,32.077,14577
2021-04-14,32.346,32.523,32.198,32.219,11335
2021-04-15,32.39,32.39,32.39,32.39,62
2021-04-16,32.523,32.631,32.513,32.576,7923
2021-04-19,32.545,32.545,32.385,32.417,17323
2021-04-20,32.12,32.184,32.095,32.184,12485
2021-04-21,32.493,32.493,32.493,32.493,1
2021-04-22,32.196,32.196,32.196,32.196,1
2021-04-23,32.454,32.462,32.435,32.462,6979
2021-04-26,32.622,32.622,32.533,32.541,26194
2021-04-27,32.611,32.611,32.611,32.611,1
2021-04-28,32.661,32.697,32.563,32.683,9703
2021-04-29,32.858,32.947,32.691,32.947,37766
2021-04-30,32.657,32.657,32.657,32.657,10
2021-05-03,32.986,32.986,32.927,32.927,10568
2021-05-04,32.7,32.986,32.691,32.986,24616
2021-05-05,32.927,33.104,32.927,33.104,525
2021-05-06,33.153,33.353,33.153,33.353,507
2021-05-07,33.671,33.671,33.671,33.671,10
2021-05-10,33.842,33.98,33.671,33.671,6802
2021-05-11,33.33,33.33,33.205,33.205,10596
2021-05-12,33.114,33.143,32.674,32.674,5752
2021-05-13,33.055,33.171,32.937,33.124,11530
2021-05-14,33.434,33.534,33.434,33.534,1206
2021-05-17,33.586,33.586,33.586,33.586,33
2021-05-18,33.389,33.429,33.275,33.275,3635
2021-05-19,32.838,33.043,32.838,33.043,2685
2021-05-20,33.163,33.243,33.163,33.243,1129
2021-05-21,33.506,33.506,33.252,33.309,4264
2021-05-24,33.429,33.468,33.429,33.468,657
2021-05-25,33.375,33.375,33.168,33.198,8888
2021-05-26,33.212,33.33,33.212,33.33,12027
2021-05-27,33.537,33.542,33.458,33.525,5365
2021-05-28,33.508,33.537,33.478,33.501,1880
2021-06-01,33.685,33.685,33.577,33.675,1441
2021-06-02,33.744,33.744,33.655,33.686,3439
2021-06-03,33.715,33.724,33.702,33.702,750
2021-06-04,33.896,33.896,33.896,33.896,72
2021-06-07,33.744,33.796,33.734,33.796,765
2021-06-08,33.808,33.813,33.774,33.774,22386
2021-06-09,33.632,33.632,33.632,33.632,3
2021-06-10,33.675,33.695,33.587,33.587,2604
2021-06-11,33.616,33.686,33.616,33.686,2280
2021-06-14,33.409,33.495,33.409,33.495,1187
2021-06-15,33.569,33.569,33.569,33.569,9
2021-06-16,33.439,33.449,33.368,33.368,3097
2021-06-17,32.858,32.875,32.833,32.875,1473
2021-06-18,32.503,32.504,32.318,32.318,25555
2021-06-21,32.385,32.878,32.385,32.878,458
2021-06-22,32.937,32.986,32.937,32.948,10204
2021-06-23,32.996,33.006,32.91,32.91,4472
2021-06-24,33.115,33.115,33.115,33.115,25
2021-06-25,33.222,33.404,33.222,33.404,312
2021-06-28,33.22,33.236,33.22,33.236,478
2021-06-29,33.143,33.173,33.143,33.153,30606
2021-06-30,33.257,33.257,33.257,33.257,1
2021-07-01,33.429,33.567,33.429,33.494,3003
2021-07-02,33.594,33.594,33.594,33.594,83
2021-07-06,33.035,33.178,32.996,33.178,1323
2021-07-07,33.232,33.247,33.23,33.23,367
2021-07-08,32.819,32.819,32.812,32.812,10293
2021-07-09,33.33,33.446,33.321,33.446,1585
2021-07-12,33.527,33.547,33.519,33.547,917
2021-07-13,33.321,33.35,33.267,33.267,4611
2021-07-14,33.217,33.217,33.208,33.208,152
2021-07-15,33.134,33.146,33.055,33.146,1698
2021-07-16,32.814,32.814,32.814,32.814,10
2021-07-19,32.149,32.228,32.001,32.181,2227
2021-07-20,32.759,32.837,32.759,32.837,528
2021-07-21,33.143,33.153,33.124,33.134,9503
2021-07-22,33.045,33.045,32.946,32.983,1935
2021-07-23,33.153,33.226,33.153,33.226,195
2021-07-26,33.242,33.409,33.242,33.313,7109
2021-07-27,33.193,33.282,33.183,33.282,12565
2021-07-28,33.399,33.399,33.323,33.323,369
2021-07-29,33.596,33.606,33.5,33.5,7825
2021-07-30,33.33,33.331,33.312,33.331,814
2021-08-02,33.586,33.586,33.301,33.301,1994
2021-08-03,33.549,33.549,33.549,33.549,44
2021-08-04,33.434,33.468,33.165,33.165,4276
2021-08-05,33.257,33.323,33.232,33.323,453
2021-08-06,33.596,33.606,33.498,33.56,36265
2021-08-09,33.557,33.557,33.46,33.46,344
2021-08-10,33.616,33.793,33.616,33.633,6538
2021-08-11,33.852,33.907,33.852,33.907,871
2021-08-12,33.832,33.951,33.832,33.928,5586
2021-08-13,33.878,33.878,33.878,33.878,111
2021-08-16,33.832,33.891,33.823,33.866,1217
2021-08-17,33.596,33.611,33.547,33.611,9658
2021-08-18,33.596,34.512,33.327,33.327,13765
2021-08-19,33.193,33.212,33.084,33.108,5383
2021-08-20,33.389,33.409,33.361,33.361,340
2021-08-23,33.636,33.691,33.636,33.691,2712
2021-08-24,33.783,33.872,33.645,33.793,7781
2021-08-25,34,34.02,33.992,33.992,7974
2021-08-26,33.744,33.754,33.724,33.745,3883
2021-08-27,34.054,34.078,34.054,34.061,1085
2021-08-30,34,34.01,33.91,33.91,4184
2021-08-31,33.926,33.926,33.926,33.926,27
2021-09-01,33.842,33.862,33.818,33.828,3218
2021-09-02,33.973,33.973,33.973,33.973,5
2021-09-03,33.94,33.94,33.862,33.862,364
2021-09-07,33.606,33.606,33.601,33.601,209
2021-09-08,33.596,33.793,33.546,33.546,21911
2021-09-09,33.704,33.832,33.281,33.451,23175
2021-09-10,33.36,33.449,33.222,33.222,10535
2021-09-13,33.486,33.497,33.242,33.4,27110
2021-09-14,33.119,33.119,33.099,33.099,281
2021-09-15,33.261,33.527,33.261,33.464,2868
2021-09-16,33.321,33.372,33.321,33.372,2260
2021-09-17,33.134,33.134,33.134,33.134,66
2021-09-20,32.581,32.581,32.581,32.581,244
2021-09-21,32.72,32.72,32.543,32.558,4255
2021-09-22,32.74,32.986,32.582,32.91,18650
2021-09-23,33.292,33.596,33.271,33.44,19332
2021-09-24,33.498,33.542,33.311,33.515,7757
2021-09-27,33.872,33.882,33.8,33.8,1120
2021-09-28,33.754,33.798,33.34,33.464,30712
2021-09-29,33.537,33.64,33.399,33.511,21654
2021-09-30,33.271,33.271,33.011,33.011,2629
2021-10-01,33.271,33.5,33.271,33.5,3569
2021-10-04,33.36,33.36,31.795,33.33,11929
2021-10-05,33.616,33.694,33.565,33.565,7294
2021-10-06,33.163,33.595,33.153,33.595,6875
2021-10-07,34.088,34.088,33.859,33.859,14031
2021-10-08,33.882,33.99,33.882,33.942,6683
2021-10-11,33.715,33.715,33.715,33.715,2
2021-10-12,33.614,33.614,33.614,33.614,6
2021-10-13,33.458,33.65,33.449,33.597,12180
2021-10-14,34.029,34.071,34.029,34.071,972
2021-10-15,34.374,34.482,34.298,34.298,3899
2021-10-18,34.285,34.325,34.206,34.24,6237
2021-10-19,34.472,34.561,34.462,34.561,2780
2021-10-20,34.807,34.876,34.787,34.828,8339
2021-10-21,34.836,34.836,34.689,34.754,3849
2021-10-22,34.826,34.826,34.777,34.793,6860
2021-10-25,34.836,34.846,34.778,34.778,2933
2021-10-26,34.708,34.768,34.69,34.722,5229
2021-10-27,34.32,34.325,34.027,34.027,16833
2021-10-28,34.167,34.243,34.167,34.243,1006
2021-10-29,34.236,34.266,34.117,34.117,1102
2021-11-01,34.482,34.492,34.467,34.467,2901
2021-11-02,34.423,34.477,34.413,34.46,1301
2021-11-03,34.671,34.671,34.671,34.671,98
2021-11-04,34.482,34.482,34.433,34.456,1712
2021-11-05,34.846,34.856,34.787,34.805,3301
2021-11-08,34.905,34.905,34.88,34.88,534
2021-11-09,34.718,35.004,34.689,34.825,29829
2021-11-10,34.93,34.93,34.679,34.699,1753
2021-11-11,34.729,34.827,34.729,34.764,6754
2021-11-12,34.866,34.925,34.846,34.919,12980
2021-11-15,34.945,34.945,34.846,34.846,3002
2021-11-16,34.994,35.004,34.893,34.893,31148
2021-11-17,34.699,34.699,34.538,34.563,4285
2021-11-18,34.305,34.502,34.305,34.478,1461
2021-11-19,34.226,34.226,34.106,34.106,7761
2021-11-22,34.288,34.288,34.288,34.288,79
2021-11-23,34.512,34.547,34.462,34.547,5570
2021-11-24,34.531,34.531,34.492,34.525,1413
2021-11-26,33.625,33.625,33.625,33.625,51
2021-11-29,33.697,33.697,33.697,33.697,4
2021-11-30,33.006,33.006,32.832,32.832,890
2021-12-01,33.527,33.527,32.558,32.558,2211
2021-12-02,33.35,33.35,33.225,33.225,287
2021-12-03,32.996,33.187,32.996,33.187,2895
2021-12-06,33.872,33.911,33.744,33.767,2730
2021-12-07,34.325,34.325,34.235,34.235,850
2021-12-08,34.275,34.393,34.266,34.372,11157
2021-12-09,34.295,34.315,34.18,34.18,4311
2021-12-10,34.206,34.308,34.206,34.308,9572
2021-12-13,34.078,34.088,34.041,34.041,883
2021-12-14,34,34.059,33.96,33.984,3926
2021-12-15,34.15,34.2843,34.01,34.2843,1839
2021-12-16,34.72,34.72,34.349,34.4566,2399
2021-12-17,34.2397,34.2397,34.1101,34.1101,1280
2021-12-20,33.34,33.6158,33.3,33.6158,3453
2021-12-21,34.09,34.35,34.085,34.3296,6690
2021-12-22,34.49,34.57,34.49,34.57,17860
2021-12-23,34.82,34.85,34.82,34.8234,492
2021-12-27,35.02,35.1257,34.98,35.1257,15451
2021-12-28,35.24,35.29,35.23,35.2357,6597
2021-12-29,35.36,35.3699,35.29,35.3637,7305
2021-12-30,35.4,35.44,35.2734,35.2734,8119
2021-12-31,35.2499,35.37,35.2499,35.2509,8878
2022-01-03,35.43,35.5507,35.4154,35.5507,881
2022-01-04,35.88,36.17,35.88,36.1115,30380
2022-01-05,36.22,36.31,35.7018,35.7018,382
2022-01-06,35.97,35.97,35.8734,35.8734,2547
2022-01-07,36.11,36.11,36.0458,36.0458,1434
2022-01-10,36.1,36.1,35.565,35.8773,1313
2022-01-11,35.89,36.2286,35.89,36.2286,4050
2022-01-12,36.17,36.2769,36.17,36.2769,202
2022-01-13,36.39,36.39,36.2245,36.2245,231
2022-01-14,36.0904,36.3543,36.05,36.3543,24597
2022-01-18,36.08,36.09,35.8796,35.8796,7507
2022-01-19,35.75,35.75,35.5216,35.5216,871
2022-01-20,35.56,35.8134,34.9603,34.9603,14265
2022-01-21,34.64,34.64,34.43,34.4502,6109
2022-01-24,33.46,34.5461,33.44,34.5461,1234
2022-01-25,34.77,34.77,34.5398,34.5398,43581
2022-01-26,35.1,35.1,34.3713,34.3713,3416
2022-01-27,34.2459,34.2459,34.2459,34.2459,1
2022-01-28,34.1,34.6179,34.07,34.6179,7197
2022-01-31,34.48,35.0287,34.48,35.0287,434
2022-02-01,35.16,35.3961,35.14,35.3961,2662
2022-02-02,35.36,35.67,35.335,35.6463,14737
2022-02-03,35.45,35.45,35.0242,35.0242,4288
2022-02-04,35.13,35.17,35.11,35.1186,4204
2022-02-07,35.17,35.37,35.1089,35.1089,7869
2022-02-08,35.37,35.4337,35.33,35.4337,3554
2022-02-09,35.78,35.9063,35.68,35.9063,4563
2022-02-10,35.72,35.94,35.433,35.433,5525
2022-02-11,35.47,35.47,35.1,35.1766,3879
2022-02-14,34.71,34.88,34.63,34.8109,14588
2022-02-15,35.2,35.46,35.1032,35.2329,51013
2022-02-16,35.3,35.37,35.08,35.37,67283
2022-02-17,35.06,35.06,34.6757,34.6757,1876
2022-02-18,34.51,34.638,34.4399,34.4606,22619
2022-02-22,34.1207,34.1207,34.1207,34.1207,297
2022-02-23,34.1499,34.15,33.692,33.692,7044
2022-02-24,33.15,33.742,33.05,33.742,3488
2022-02-25,34.71,34.75,34.6119,34.6119,7036
2022-02-28,34.29,34.5699,34.225,34.4675,9123
2022-03-01,34.13,34.13,33.8491,33.8491,2344
2022-03-02,34.56,34.78,34.56,34.6657,657
2022-03-03,34.73,34.77,34.5,34.5434,9552
2022-03-04,34.11,34.34,34.1099,34.32,13588
2022-03-07,34.13,34.17,33.4434,33.4434,11527
2022-03-08,34.02,34.02,33.372,33.372,21574
2022-03-09,33.98,34.03,33.97,33.9899,9715
2022-03-10,33.69,33.9313,33.67,33.9313,8191
2022-03-11,33.95,34.26,33.6674,33.6674,32507
2022-03-14,33.57,33.585,33.5,33.56,6735
2022-03-15,33.79,33.99,33.79,33.9555,34486
2022-03-16,34.41,34.61,34.35,34.4898,57937
2022-03-17,34.6599,34.9284,34.6487,34.9284,12638
2022-03-18,34.8,35.1148,34.75,35.1148,9943
2022-03-21,35.185,35.25,35.04,35.1466,10449
2022-03-22,35.39,35.445,35.38,35.4064,3956
2022-03-23,35.025,35.025,34.9887,34.9887,2000
2022-03-24,35.32,35.32,35.19,35.2948,6709
2022-03-25,35.5238,35.5238,35.5238,35.5238,50
2022-03-28,35.32,35.4825,35.32,35.4825,199
2022-03-29,35.75,35.97,35.75,35.964,766
2022-03-30,35.9,35.91,35.68,35.7182,23229
2022-03-31,35.665,35.665,35.3327,35.3327,9644
2022-04-01,35.2998,35.2998,35.2998,35.2998,52
2022-04-04,35.32,35.3651,35.04,35.3651,6738
2022-04-05,35.2599,35.2599,35.0136,35.0136,10020
2022-04-06,34.7401,34.97,34.74,34.9022,15573
2022-04-07,34.8899,35.08,34.8899,34.997,670
2022-04-08,35.07,35.168,35.07,35.0911,976
2022-04-11,34.9,34.93,34.7568,34.7568,3699
2022-04-12,34.955,34.955,34.65,34.6902,20023
2022-04-13,34.9961,34.9961,34.9961,34.9961,46
2022-04-14,34.9901,34.9901,34.8514,34.8514,855
2022-04-18,34.8801,34.8801,34.8198,34.8198,2552
2022-04-19,35.3299,35.42,35.3299,35.3519,491
2022-04-20,35.6701,35.6701,35.5305,35.5305,805
2022-04-21,35.04,35.0757,35.04,35.0757,1124
2022-04-22,34.4799,34.48,34.1725,34.1725,2433
2022-04-25,33.55,34.2242,33.43,34.2242,29469
2022-04-26,33.94,33.9401,33.5925,33.5925,4161
2022-04-27,33.5686,33.5686,33.5686,33.5686,189
2022-04-28,34.17,34.56,34.17,34.1998,5862
2022-04-29,33.89,33.89,33.1816,33.1816,2821
2022-05-02,33.25,33.3811,33.24,33.3811,2423
2022-05-03,33.4999,33.865,33.4999,33.6753,7660
2022-05-04,33.75,34.6382,33.6,34.6382,15966
2022-05-05,33.7001,33.7001,33.59,33.6502,19517
2022-05-06,33.23,33.6,33.23,33.528,18056
2022-05-09,32.81,32.81,32.6236,32.6236,3436
2022-05-10,32.785,32.785,32.5743,32.5743,5234
2022-05-11,32.83,33.07,32.2657,32.2657,47558
2022-05-12,32.001,32.3176,31.89,32.3176,12500
2022-05-13,32.835,33.16,32.81,33.0174,54496
2022-05-16,33.08,33.29,32.94,33.08,23853
2022-05-17,33.42,33.68,33.39,33.6651,126706
2022-05-18,32.97,32.97,32.52,32.55,18969
2022-05-19,32.5901,32.5901,32.2,32.4353,66282
2022-05-20,32.5367,32.6,32.07,32.6,2599
2022-05-23,33.1099,33.15,33.0345,33.0345,3483
2022-05-24,32.6,32.9501,32.56,32.899,107001
2022-05-25,33.3,33.375,33.11,33.3353,16905
2022-05-26,33.63,33.96,33.63,33.9108,1547
2022-05-27,34.2501,34.5845,34.25,34.5845,873
2022-05-31,34.55,34.56,34.3564,34.3564,3104
2022-06-01,34.46,34.46,34,34.11,8507
2022-06-02,33.99,34.5311,33.99,34.5311,12518
2022-06-03,34.37,34.37,34.175,34.196,20349
2022-06-06,34.461,34.461,34.25,34.2526,7121
2022-06-07,34.1,34.6265,34.1,34.6265,17983
2022-06-08,34.48,34.48,34.25,34.3,20129
2022-06-09,33.94,34,33.4857,33.4857,10621
2022-06-10,32.6799,32.75,32.6799,32.75,11018
2022-06-13,31.94,31.94,31.229,31.229,7698
2022-06-14,31.17,31.21,31.1,31.1236,2258
2022-06-15,31.32,31.55,31.3117,31.34,1444
2022-06-16,30.48,30.48,30.26,30.2989,29804
2022-06-17,30.18,30.56,30.18,30.4068,26156
2022-06-21,30.84,31.03,30.84,30.97,1187
2022-06-22,30.9,31.04,30.9,30.931,19072
2022-06-23,31.01,31.04,30.66,30.9575,25317
2022-06-24,31.792,31.8923,31.75,31.8923,26236
2022-06-27,31.9799,31.98,31.8939,31.8939,921
2022-06-28,31.91,31.92,31.5471,31.5471,29596
2022-06-29,31.28,31.37,31.28,31.3648,5816
2022-06-30,31.04,31.04,30.92,30.972,446
2022-07-01,31.33,31.4098,31.305,31.4098,1362
2022-07-05,30.79,31.2589,30.79,31.2589,1134
2022-07-06,31.09,31.2193,31.09,31.2193,10045
2022-07-07,31.6499,31.6901,31.6399,31.688,1191
2022-07-08,31.6599,31.7,31.59,31.6288,9323
2022-07-11,31.3701,31.46,31.2554,31.2665,2359
2022-07-12,31.34,31.4,31.08,31.1335,1912
2022-07-13,31.09,31.09,30.9452,30.9452,4364
2022-07-14,30.5822,30.5822,30.5822,30.5822,81
2022-07-15,30.94,31.3143,30.94,31.3143,4507
2022-07-18,31.64,31.64,31.11,31.2261,22450
2022-07-19,31.8699,32.0886,31.8699,32.0886,244
2022-07-20,32.24,32.25,32.215,32.215,25963
2022-07-21,32.1,32.26,31.8,32.23,10046
2022-07-22,32.22,32.22,32.0199,32.0855,3030
2022-07-25,32.305,32.305,32.18,32.3034,10175
2022-07-26,32.1599,32.16,32.035,32.1099,12557
2022-07-27,32.3399,32.73,32.31,32.6605,6905
2022-07-28,32.8,32.85,32.8,32.8272,4682
2022-07-29,32.975,33.23,32.975,33.1242,16256
2022-08-01,32.98,33.0849,32.98,33.0849,1441
2022-08-02,32.98,33.14,32.9049,32.9049,19462
2022-08-03,33.2199,33.25,33.1625,33.1625,6807
2022-08-04,32.99,33.02,32.96,32.9777,11304
2022-08-05,32.87,33.04,32.87,33.0267,8303
2022-08-08,33.16,33.16,33.1072,33.1082,1060
2022-08-09,33.07,33.1,33.07,33.084,1358
2022-08-10,33.6999,33.78,33.6999,33.7201,7824
2022-08-11,34.14,34.14,33.91,33.9156,16388
2022-08-12,34.1801,34.38,34.17,34.368,7593
2022-08-15,34.105,34.3916,34.105,34.3916,2780
2022-08-16,34.58,34.91,34.395,34.4762,9615
2022-08-17,34.24,34.24,34.2,34.2082,1618
2022-08-18,34.34,34.3799,34.22,34.22,3014
2022-08-19,33.935,34.11,33.92,34.0111,9279
2022-08-22,33.4999,33.4999,33.3428,33.3428,813
2022-08-23,33.41,33.43,33.355,33.3689,2464
2022-08-24,33.375,33.59,33.31,33.418,11504
2022-08-25,33.68,33.8,33.59,33.7948,8419
2022-08-26,32.94,32.94,32.8933,32.8933,1219
2022-08-29,32.7519,32.7519,32.7519,32.7519,33
2022-08-30,32.3299,32.3399,32.3,32.3399,5418
2022-08-31,32.33,32.34,32.1,32.1677,14118
2022-09-01,31.83,32.1731,30.43,32.1731,21520
2022-09-02,32.46,32.46,31.85,31.87,5018
2022-09-06,31.98,31.99,31.787,31.787,2038
2022-09-07,32.26,32.3452,32.26,32.3452,3474
2022-09-08,32.5757,32.5757,32.5757,32.5757,12
2022-09-09,32.93,33.1026,32.92,33.1026,4573
2022-09-12,33.3858,33.3858,33.3858,33.3858,107
2022-09-13,32.93,32.93,32.1932,32.22,10427
2022-09-14,31.95,32.0932,31.95,32.0932,8520
2022-09-15,31.9046,31.9046,31.9046,31.9046,2
2022-09-16,30.77,31.5984,30.77,31.5984,92460
2022-09-19,31.7103,31.7103,31.7103,31.7103,18
2022-09-20,31.21,31.3277,31.21,31.3277,10822
2022-09-21,31.5,31.5,30.8211,30.8211,538
2022-09-22,30.575,30.575,30.5498,30.5498,267
2022-09-23,29.875,29.8824,29.77,29.8824,5530
2022-09-26,29.8501,29.8501,29.49,29.4999,18813
2022-09-27,29.6999,29.6999,29.363,29.363,5554
2022-09-28,30.01,30.26,29.93,30.1577,25415
2022-09-29,29.5999,29.745,29.57,29.67,17583
2022-09-30,29.87,29.87,29.321,29.321,606
2022-10-03,30.02,30.22,30.02,30.19,2251
2022-10-04,30.925,31.0901,30.925,31.0901,24962
2022-10-05,30.685,31.26,30.685,31.13,16350
2022-10-06,30.76,30.83,30.76,30.7727,9865
2022-10-07,30.135,30.16,30.0766,30.0766,7043
2022-10-10,29.996,29.996,29.81,29.9414,745
2022-10-11,30.1399,30.14,29.8,29.8107,2944
2022-10-12,29.9499,29.95,29.7225,29.7225,8603
2022-10-13,30.5752,30.5752,30.5752,30.5752,33
2022-10-14,30.1599,30.16,30.0274,30.0274,499
2022-10-17,30.7,30.7,30.6352,30.6352,213
2022-10-18,30.99,31.09,30.9887,31.09,6822
2022-10-19,30.64,30.7403,30.64,30.7403,13299
2022-10-20,30.96,30.96,30.4199,30.53,12281
2022-10-21,30.83,31.1882,30.8217,31.1882,408
2022-10-24,31.44,31.645,31.44,31.5557,3166
2022-10-25,32.058,32.058,31.8899,32.058,2179
2022-10-26,32.5003,32.5003,32.13,32.13,4828
2022-10-27,32.3701,32.44,32.154,32.154,1090
2022-10-28,32.79,32.8339,32.79,32.8339,610
2022-10-31,32.8599,32.86,32.6769,32.6769,403
2022-11-01,32.81,32.81,32.77,32.7954,825
2022-11-02,32.55,32.63,32.1213,32.1213,57478
2022-11-03,31.77,31.98,31.77,31.86,2298
2022-11-04,32.37,32.37,31.91,32.2095,4256
2022-11-07,32.3642,32.57,32.345,32.5371,8050
2022-11-08,32.71,32.84,32.71,32.7734,7721
2022-11-09,32.3499,32.4,32.214,32.214,8900
2022-11-10,33.225,33.73,33.225,33.7096,8430
2022-11-11,34.1,34.15,34.0285,34.0285,3160
2022-11-14,34.11,34.11,33.6966,33.6966,2378
2022-11-15,34.15,34.15,33.7099,33.8592,2893
2022-11-16,33.77,33.8065,33.63,33.6412,3519
2022-11-17,33.56,33.56,33.385,33.4963,1720
2022-11-18,33.62,33.785,33.6,33.7159,13444
2022-11-21,33.605,33.742,33.56,33.742,1859
2022-11-22,34.0501,34.1923,34.0501,34.1923,2946
2022-11-23,34.2761,34.2761,34.2761,34.2761,2
2022-11-25,34.4399,34.4399,34.3532,34.3532,268
2022-11-28,34.14,34.14,33.87,33.87,2303
2022-11-29,34.07,34.07,33.9299,34.022,2816
2022-11-30,34.7074,34.7074,34.7074,34.7074,127
2022-12-01,34.8125,34.8125,34.7449,34.7449,297
2022-12-02,34.57,34.6337,34.57,34.6337,3652
2022-12-05,34.3699,34.3699,34.0438,34.0438,328
2022-12-06,33.6239,33.6239,33.6239,33.6239,9
2022-12-07,33.68,33.68,33.5825,33.5825,2789
2022-12-08,33.72,33.72,33.64,33.6963,16659
2022-12-09,33.75,33.75,33.5278,33.5278,1655
2022-12-12,33.77,34.0306,33.7699,34.0306,2088
2022-12-13,34.71,34.71,34.188,34.188,390
2022-12-14,33.64,33.71,33.28,33.44,21257
2022-12-15,32.65,32.7399,32.5901,32.6648,818
2022-12-16,32.54,32.54,32.2,32.4319,5386
2022-12-19,32.41,32.57,32.08,32.22,50191
2022-12-20,32.36,32.36,32.2357,32.2357,10453
2022-12-21,32.62,32.69,32.5987,32.5987,6652
2022-12-22,32.34,32.34,32.02,32.325,32484
2022-12-23,32.4999,32.5889,32.4999,32.5889,1484
2022-12-27,32.69,32.81,32.6,32.6504,31630
2022-12-28,32.72,32.78,32.3015,32.3015,18482
2022-12-29,32.6899,32.79,32.6899,32.7291,24666
2022-12-30,32.59,32.6366,32.4099,32.6366,18453
2023-01-03,32.68,32.68,32.51,32.5966,2804
2023-01-04,32.88,33.15,32.76,32.9295,10183
2023-01-05,32.7402,32.84,32.68,32.7452,25867
2023-01-06,33.16,33.5599,33.16,33.4555,1918
2023-01-09,33.76,33.76,33.3524,33.3524,174
2023-01-10,33.4,33.4933,33.4,33.4933,1570
2023-01-11,33.58,33.804,33.57,33.804,14546
2023-01-12,33.73,33.9534,33.73,33.9534,264
2023-01-13,33.99,34.0323,33.98,34.0323,6146
2023-01-17,33.96,33.96,33.8943,33.8943,8470
2023-01-18,33.86,33.86,33.35,33.3657,1628
2023-01-19,33.09,33.2237,33.065,33.2237,535
2023-01-20,33.32,33.7223,33.32,33.7223,58674
2023-01-23,34.12,34.12,34.0607,34.0887,586
2023-01-24,34.12,34.12,33.9948,33.9948,27869
2023-01-25,33.8499,34.09,33.8499,34.0705,17677
2023-01-26,34.3763,34.3763,34.3763,34.3763,41
2023-01-27,34.483,34.51,34.4054,34.4054,1858
2023-01-30,34.185,34.185,34.042,34.042,213
2023-01-31,34.5098,34.5098,34.5098,34.5098,40
2023-02-01,34.36,34.7204,34.27,34.7204,13088
2023-02-02,35.06,35.06,34.89,34.9098,2977
2023-02-03,34.82,34.97,34.6861,34.6861,7042
2023-02-06,34.53,34.54,34.5026,34.5026,4455
2023-02-07,34.3,34.9087,34.3,34.9087,34405
2023-02-08,34.87,34.8835,34.665,34.6996,8746
2023-02-09,34.71,34.71,34.31,34.3696,11571
2023-02-10,34.35,34.5,34.35,34.5,1298
2023-02-13,34.6,34.7844,34.6,34.7844,2856
2023-02-14,34.68,34.7993,34.65,34.7993,8974
2023-02-15,34.68,34.89,34.68,34.832,4823
2023-02-16,34.67,34.72,34.5526,34.5526,2807
2023-02-17,34.36,34.5094,34.36,34.5094,655
2023-02-21,33.9601,33.9996,33.79,33.92,12631
2023-02-22,33.88,34.06,33.8498,33.8498,9105
2023-02-23,34.05,34.05,33.75,33.9463,4163
2023-02-24,33.58,33.653,33.58,33.653,514
2023-02-27,33.99,33.99,33.6674,33.6674,1438
2023-02-28,33.59,33.68,33.5639,33.5639,1114
2023-03-01,33.39,33.55,33.3899,33.4695,1458
2023-03-02,33.355,33.6096,33.355,33.6096,324
2023-03-03,33.7999,34.0226,33.77,34.0226,1953
2023-03-06,34.1001,34.1001,33.96,33.9924,864
2023-03-07,33.65,33.65,33.45,33.4621,11504
2023-03-08,33.4448,33.4448,33.4448,33.4448,24
2023-03-09,32.9999,33,32.71,32.7499,26068
2023-03-10,32.3799,32.3799,32.1156,32.1156,13314
2023-03-13,31.8,31.9003,31.63,31.6716,8339
2023-03-14,32.24,32.24,31.89,32.0348,22820
2023-03-15,31.55,31.62,31.2503,31.5873,20077
2023-03-16,31.48,32.0317,31.46,32.0317,1459
2023-03-17,31.87,31.91,31.5,31.5762,17975
2023-03-20,31.9619,32.06,31.94,32.01,27291
2023-03-21,32.32,32.4,32.235,32.33,18786
2023-03-22,32.29,32.29,31.7401,31.7401,12319
2023-03-23,31.3492,31.5491,31.3492,31.5491,535
2023-03-24,31.305,31.71,31.305,31.7048,1491
2023-03-27,32.11,32.11,32.0217,32.0217,821
2023-03-28,32.0801,32.0801,31.97,32.0581,5331
2023-03-29,32.3732,32.53,32.33,32.53,17761
2023-03-30,32.5726,32.5726,32.5726,32.5726,133
2023-03-31,32.72,32.9686,32.72,32.9686,1629
2023-04-03,33.11,33.26,33.0887,33.23,9103
2023-04-04,32.92,32.92,32.78,32.8348,742
2023-04-05,32.971,32.971,32.971,32.971,77
2023-04-06,32.99,33.0043,32.99,33.0043,2546
2023-04-10,33.0103,33.18,33.01,33.18,15106
2023-04-11,33.405,33.405,33.2998,33.2998,805
2023-04-12,33.29,33.325,33.1202,33.1258,10250
2023-04-13,33.2,33.49,33.2,33.47,17183
2023-04-14,33.45,33.45,33.18,33.3394,2951
2023-04-17,33.32,33.5189,33.32,33.5189,1073
2023-04-18,33.48,33.57,33.47,33.5609,13741
2023-04-19,33.506,33.51,33.4642,33.4642,1421
2023-04-20,33.27,33.27,33.2061,33.2061,308
2023-04-21,33.17,33.18,33.13,33.1724,3163
2023-04-24,33.2,33.2317,33.14,33.2317,3526
2023-04-25,32.82,32.82,32.7506,32.7506,341
2023-04-26,32.55,32.55,32.33,32.33,5794
2023-04-27,32.7303,32.78,32.73,32.78,2101
2023-04-28,33.1701,33.22,33.06,33.12,6445
2023-05-01,33.2195,33.2195,33.09,33.09,1507
2023-05-02,32.69,32.69,32.36,32.48,16666
2023-05-03,32.63,32.63,32.2195,32.2195,2282
2023-05-04,31.84,31.941,31.79,31.8,12658
2023-05-05,32.4099,32.45,32.37,32.4492,1927
2023-05-08,32.4271,32.4369,32.39,32.4369,402
2023-05-09,32.39,32.39,32.25,32.25,27209
2023-05-10,32.29,32.31,32.2,32.244,9583
2023-05-11,31.95,32.0731,31.95,32.0731,878
2023-05-12,32.02,32.04,31.845,32.0259,3465
2023-05-15,32.12,32.24,32.12,32.24,9726
2023-05-16,31.905,31.98,31.68,31.68,18720
2023-05-17,31.91,32.2663,31.91,32.2663,1114
2023-05-18,32.4581,32.4581,32.4581,32.4581,216
2023-05-19,32.44,32.44,32.36,32.4111,2710
2023-05-22,32.5104,32.54,32.5104,32.5219,601
2023-05-23,32.6201,32.6201,32.26,32.26,7221
2023-05-24,32.05,32.075,31.999,31.999,7975
2023-05-25,31.89,32.03,31.88,31.9925,28256
2023-05-26,32.11,32.25,32.11,32.2392,3372
2023-05-30,32.29,32.29,32.09,32.1539,692
2023-05-31,31.97,31.9773,31.97,31.9773,2339
2023-06-01,32.195,32.34,32.195,32.2594,3211
2023-06-02,32.88,32.9994,32.88,32.9994,557
2023-06-05,32.885,33.0285,32.85,32.928,2401
2023-06-06,33.06,33.0897,33.06,33.0897,10798
2023-06-07,33.26,33.27,33.2507,33.2507,473
2023-06-08,33.14,33.35,33.14,33.3105,5548
2023-06-09,33.235,33.2799,33.235,33.2524,479
2023-06-12,33.2402,33.3861,33.24,33.3861,22094
2023-06-13,33.677,33.677,33.677,33.677,2
2023-06-14,33.7,33.7,33.4597,33.4597,1227
2023-06-15,33.74,34.11,33.595,33.89,11479
2023-06-16,34.06,34.06,33.8866,33.894,8125
2023-06-20,33.65,33.68,33.5799,33.6633,2653
2023-06-21,33.5802,33.6,33.575,33.575,1110
2023-06-22,33.37,33.45,33.35,33.4397,9606
2023-06-23,33.2401,33.29,33.11,33.1999,2850
2023-06-26,33.34,33.38,33.3347,33.3347,703
2023-06-27,33.445,33.73,33.445,33.7057,2373
2023-06-28,33.57,33.6055,33.57,33.6055,11873
2023-06-29,33.83,33.8606,33.82,33.8606,475
2023-06-30,34.1423,34.2,34.1423,34.1919,552
2023-07-03,34.3,34.3279,34.3,34.3279,2155
2023-07-05,34.28,34.28,34.23,34.2648,2112
2023-07-06,33.93,33.9363,33.915,33.9363,456
2023-07-07,34.0299,34.03,33.9931,33.9931,230
2023-07-10,34.23,34.25,34.2,34.242,6286
2023-07-11,34.555,34.7019,34.54,34.7019,7386
2023-07-12,34.9,34.9,34.73,34.7377,1094
2023-07-13,34.97,34.9881,34.94,34.9881,3425
2023-07-14,34.86,34.86,34.7516,34.7516,3176
2023-07-17,34.81,34.89,34.8,34.8513,5400
2023-07-18,35.16,35.2,35.01,35.1264,2570
2023-07-19,35.34,35.3657,35.33,35.3657,1099
2023-07-20,35.4701,35.4741,35.47,35.4741,4731
2023-07-21,35.5401,35.5401,35.5348,35.5348,235
2023-07-24,35.57,35.68,35.57,35.68,2806
2023-07-25,35.65,35.65,35.6,35.6216,8383
2023-07-26,35.69,35.7,35.65,35.6794,19653
2023-07-27,35.9099,35.91,35.4698,35.4698,6210
2023-07-28,35.6002,35.6002,35.6002,35.6002,73
2023-07-31,35.69,35.7099,35.62,35.6884,11278
2023-08-01,35.56,35.7213,35.56,35.7213,14792
2023-08-02,35.428,35.428,35.29,35.41,6154
2023-08-03,35.07,35.1519,35.07,35.1519,7673
2023-08-04,35.11,35.1701,34.8824,34.8824,431
2023-08-07,35.2,35.2293,35.15,35.2293,6553
2023-08-08,34.97,35.0559,34.97,35.0559,28445
2023-08-09,35.1,35.14,34.9448,34.9448,7122
2023-08-10,35.3499,35.3499,34.9985,34.9985,1351
2023-08-11,34.9701,35.04,34.97,35.0279,3072
2023-08-14,34.96,34.989,34.94,34.989,1793
2023-08-15,34.6,34.6002,34.4943,34.4943,25364
2023-08-16,34.45,34.45,34.28,34.2911,13243
2023-08-17,34.087,34.087,34.087,34.087,175
2023-08-18,34.1,34.1175,34.1,34.1175,391
2023-08-21,34.06,34.2061,34.06,34.2061,653
2023-08-22,34.165,34.165,33.98,34.0352,5778
2023-08-23,34.25,34.25,34.2275,34.2429,2053
2023-08-24,34.06,34.087,33.95,34.0128,7349
2023-08-25,34.26,34.26,34.1738,34.1738,3469
2023-08-28,34.41,34.45,34.3742,34.3742,1010
2023-08-29,34.34,34.6946,34.34,34.6946,34686
2023-08-30,34.79,34.8,34.73,34.7607,9470
2023-08-31,34.83,34.83,34.6386,34.6386,1464
2023-09-01,34.8228,34.8228,34.72,34.7522,1139
2023-09-05,34.68,34.68,34.5207,34.5207,1169
2023-09-06,34.39,34.41,34.36,34.3899,1250
2023-09-07,34.27,34.3461,34.27,34.3461,437
2023-09-08,34.3803,34.3911,34.38,34.383,2935
2023-09-11,34.53,34.57,34.53,34.5336,609
2023-09-12,34.6401,34.6401,34.5496,34.5496,3306
2023-09-13,34.538,34.538,34.4404,34.4462,2410
2023-09-14,34.76,34.81,34.76,34.7773,6464
2023-09-15,34.5422,34.5422,34.5422,34.5422,6
2023-09-18,34.45,34.5501,34.45,34.487,5948
2023-09-19,34.3299,34.4374,34.3,34.4374,4263
2023-09-20,34.56,34.56,34.3374,34.3374,608
2023-09-21,34.2,34.2,33.8891,33.8891,7491
2023-09-22,33.91,33.93,33.7438,33.7438,2827
2023-09-25,33.76,33.84,33.76,33.8389,3712
2023-09-26,33.595,33.595,33.4166,33.4166,1699
2023-09-27,33.48,33.4801,33.12,33.343,8735
2023-09-28,33.53,33.58,33.53,33.5454,35118
2023-09-29,33.69,33.69,33.35,33.4261,9662
2023-10-02,33.064,33.11,33.064,33.07,3093
2023-10-03,32.6902,32.7552,32.69,32.7552,9772
2023-10-04,32.55,32.88,32.55,32.8761,1059
2023-10-05,32.81,32.84,32.81,32.8126,1985
2023-10-06,33.05,33.1364,33.05,33.1364,2388
2023-10-09,33.3953,33.3953,33.3953,33.3953,2
2023-10-10,33.66,33.69,33.585,33.69,3734
2023-10-11,33.595,33.6691,33.47,33.6691,423
2023-10-12,33.34,33.38,33.34,33.3759,7899
2023-10-13,33.54,33.54,33.2399,33.3393,745
2023-10-16,33.66,33.7412,33.66,33.7412,1255
2023-10-17,33.785,33.91,33.75,33.8602,12044
2023-10-18,33.65,33.65,33.3879,33.3879,2823
2023-10-19,33.26,33.33,33.0306,33.0306,1995
2023-10-20,32.765,32.79,32.6215,32.6215,2256
2023-10-23,32.555,32.555,32.377,32.377,1145
2023-10-24,32.5599,32.5599,32.54,32.5584,1093
2023-10-25,32.16,32.26,32.16,32.2081,4297
2023-10-26,32.255,32.3,32.03,32.1155,10996
2023-10-27,32,32,31.61,31.6514,14831
2023-10-30,31.76,31.9989,31.76,31.9989,2426
2023-10-31,32.218,32.2934,32.218,32.2893,6095
2023-11-01,32.09,32.288,32.08,32.288,12165
2023-11-02,32.755,32.9179,32.755,32.9179,1582
2023-11-03,33.4499,33.4499,33.3352,33.3352,372
2023-11-06,33.17,33.1967,33.165,33.1967,2913
2023-11-07,33.27,33.27,33.1547,33.1547,3954
2023-11-08,33.14,33.14,32.98,33.0829,12685
2023-11-09,33.12,33.12,32.7815,32.7815,1194
2023-11-10,32.88,33.2133,32.84,33.2133,2095
2023-11-13,33.1703,33.1703,33.1652,33.1652,212
2023-11-14,34.039,34.039,33.9045,33.9045,558
2023-11-15,34.21,34.24,34.1588,34.1588,26359
2023-11-16,33.9699,34.0205,33.96,34.0205,9572
2023-11-17,34.145,34.29,34.145,34.29,4638
2023-11-20,34.41,34.4154,34.3807,34.3807,837
2023-11-21,34.35,34.383,34.349,34.349,757
2023-11-22,34.55,34.8707,34.55,34.8707,16139
2023-11-24,34.5,34.65,34.5,34.6361,2279
2023-11-27,34.54,34.6,34.5083,34.6,3497
2023-11-28,34.625,34.86,34.6202,34.6691,11570
2023-11-29,34.7352,34.7352,34.7352,34.7352,159
2023-11-30,34.895,35.0648,34.88,35.0648,3695
2023-12-01,35.26,35.5463,35.26,35.5463,1090
2023-12-04,35.64,35.64,35.4987,35.5395,3004
2023-12-05,35.38,35.38,35.3082,35.3082,10676
2023-12-06,35.61,35.61,35.3115,35.3115,1274
2023-12-07,35.43,35.55,35.43,35.463,7858
2023-12-08,35.6399,35.6399,35.592,35.592,1553
2023-12-11,35.83,35.873,35.83,35.873,879
2023-12-12,35.92,36.0099,35.91,35.9392,2573
2023-12-13,35.29,35.9569,35.25,35.9569,108074
2023-12-14,36.4601,36.485,36.3101,36.3101,18982
2023-12-15,36.19,36.19,36.0101,36.1268,3387
2023-12-18,36.14,36.45,36.14,36.1831,27362
2023-12-19,36.22,36.46,36.22,36.4398,6879
2023-12-20,36.38,36.51,35.9227,35.9227,5547
2023-12-21,36.096,36.2603,36.0801,36.2603,2817
2023-12-22,36.46,36.4765,36.3681,36.3681,6289
2023-12-26,36.64,36.67,36.6031,36.67,3778
2023-12-27,36.61,36.6477,36.5565,36.5821,6160
2023-12-28,36.681,36.72,36.667,36.667,875
2023-12-29,36.59,36.69,36.54,36.67,15329
2024-01-02,36.4601,36.5687,36.4601,36.5687,447
2024-01-03,36.16,36.39,36.16,36.188,3995
2024-01-04,36.2004,36.2004,36.2004,36.2004,37
2024-01-05,36.365,36.365,36.245,36.32,1541
2024-01-08,36.31,36.6917,36.31,36.6917,2307
2024-01-09,36.514,36.59,36.514,36.5578,567
2024-01-10,36.5911,36.5923,36.5911,36.5923,603
2024-01-11,36.33,36.5639,36.33,36.5639,305
2024-01-12,36.41,36.4816,36.37,36.4816,596
2024-01-16,36.1601,36.2035,36.08,36.1749,4550
2024-01-17,35.9577,35.976,35.895,35.976,1026
2024-01-18,35.87,36.09,35.82,36.0795,2441
2024-01-19,36.25,36.3808,36.25,36.3808,458
2024-01-22,36.5,36.5395,36.5,36.5307,329
2024-01-23,36.51,36.5473,36.505,36.5473,529
2024-01-24,36.6899,36.69,36.4298,36.4298,3411
2024-01-25,36.55,36.6875,36.521,36.6875,2142
2024-01-26,36.71,36.747,36.69,36.747,1149
2024-01-29,36.77,36.9799,36.77,36.972,1435
2024-01-30,37.1209,37.31,37.1,37.1207,3526
2024-01-31,36.94,37.07,36.7091,36.7091,7517
2024-02-01,36.9093,36.9093,36.9093,36.9093,3
2024-02-02,37.106,37.19,37.051,37.137,6350
2024-02-05,36.8,36.8066,36.8,36.8066,577
2024-02-06,36.82,36.9775,36.82,36.9775,206
2024-02-07,37.165,37.3299,37.1495,37.1495,1156
2024-02-08,37.0401,37.0401,37.0401,37.0401,1800
2024-02-09,37.2175,37.2175,37.2175,37.2175,60
2024-02-12,37.49,37.505,37.3623,37.3623,376
2024-02-13,36.68,36.883,36.68,36.883,786
2024-02-14,36.93,37.1412,36.93,37.1412,12091
2024-02-15,37.5064,37.5996,37.4402,37.5996,2026
2024-02-16,37.52,37.53,37.4358,37.4358,1735
2024-02-20,37.3757,37.3757,37.2801,37.3564,3611
2024-02-21,37.19,37.3907,37.16,37.3907,2562
2024-02-22,37.59,37.7262,37.5601,37.7262,24031
2024-02-23,37.87,37.87,37.805,37.8281,5629
2024-02-26,37.6501,37.68,37.64,37.6775,5511
2024-02-27,37.7196,37.7835,37.71,37.7835,7164
2024-02-28,37.6787,37.72,37.6786,37.6895,2357
2024-02-29,37.885,37.9138,37.7001,37.9138,1207
2024-03-01,37.94,37.9975,37.94,37.9975,1782
2024-03-04,38.01,38.1399,38.01,38.0605,906
2024-03-05,38.0101,38.025,37.8101,37.911,3671
2024-03-06,38.12,38.25,38.08,38.1823,3181
2024-03-07,38.34,38.4559,38.34,38.4559,4949
2024-03-08,38.5701,38.5835,38.4411,38.4411,1901
2024-03-11,38.52,38.58,38.52,38.5399,1479
2024-03-12,38.6194,38.8299,38.6194,38.8299,1775
2024-03-13,38.8867,38.92,38.81,38.8151,5392
2024-03-14,38.83,38.83,38.34,38.5262,5357
2024-03-15,38.38,38.38,38.3765,38.3765,147
2024-03-18,38.55,38.56,38.55,38.5565,2646
2024-03-19,38.6717,38.78,38.65,38.78,19428
2024-03-20,38.83,39.0672,38.83,39.0672,199
2024-03-21,39.28,39.36,39.15,39.3401,1865
2024-03-22,39.16,39.16,39.1218,39.1218,427
2024-03-25,39.0725,39.0725,38.97,39.0062,5409
2024-03-26,39.0516,39.07,39.0119,39.0119,808
2024-03-27,39.24,39.4857,39.22,39.4857,5983
2024-03-28,39.6499,39.7009,39.46,39.7009,11797
2024-04-01,39.4401,39.4911,39.4401,39.4911,1423
2024-04-02,39.12,39.1866,39.12,39.1866,699
2024-04-03,39.16,39.16,39.139,39.139,6920
2024-04-04,39.48,39.48,38.83,38.87,6362
2024-04-05,38.99,39.2,38.99,39.19,3855
2024-04-08,39.22,39.22,39.1663,39.1663,754
2024-04-09,39.31,39.31,39.13,39.301,7392
2024-04-10,38.665,38.84,38.64,38.84,5270
2024-04-11,38.83,38.83,38.7917,38.7917,2219
2024-04-12,38.17,38.17,38.12,38.1435,517
2024-04-15,38.22,38.22,37.72,37.8559,1479
2024-04-16,37.58,37.68,37.53,37.6444,1657
2024-04-17,37.56,37.62,37.54,37.57,2928
2024-04-18,37.5382,37.5382,37.5382,37.5382,18
2024-04-19,37.62,37.6717,37.62,37.63,1166
2024-04-22,37.82,38.095,37.8,38.0107,27004
2024-04-23,38.33,38.33,38.3239,38.3239,2237
2024-04-24,38.26,38.3459,38.16,38.3459,224
2024-04-25,38.069,38.069,38.069,38.069,24
2024-04-26,38.09,38.1685,38.09,38.1685,2221
2024-04-29,38.274,38.274,38.274,38.274,2
2024-04-30,38.0414,38.0414,37.9,37.9,14631
2024-05-01,37.64,38.11,37.64,37.779,1728
2024-05-02,37.68,37.929,37.68,37.929,2554
2024-05-03,37.971,38.119,37.971,38.119,1908
2024-05-06,38.2497,38.38,38.19,38.38,957
2024-05-07,38.38,38.44,38.38,38.44,409
2024-05-08,38.34,38.509,38.32,38.509,5007
2024-05-09,38.68,38.7843,38.68,38.7843,3603
2024-05-10,38.82,38.86,38.82,38.86,3430
2024-05-13,39.01,39.01,38.8197,38.8197,302
2024-05-14,38.94,38.94,38.8,38.9289,6191
2024-05-15,39.06,39.1877,39.06,39.1877,2120
2024-05-16,39.19,39.23,39.14,39.1648,2169
2024-05-17,39.089,39.16,39.071,39.137,3965
2024-05-20,39.21,39.21,39.069,39.069,941
2024-05-21,39,39.05,39,39.05,405
2024-05-22,38.965,38.965,38.81,38.96,8384
2024-05-23,38.72,38.72,38.31,38.3726,3077
2024-05-24,38.48,38.4932,38.48,38.4932,395
2024-05-28,38.1801,38.23,38.15,38.1843,4567
2024-05-29,37.89,37.9,37.81,37.8607,2471
2024-05-30,37.89,37.89,37.84,37.85,4287
2024-05-31,38.43,38.43,38.43,38.43,711
2024-06-03,38.2131,38.2131,38.2131,38.2131,1
2024-06-04,38.1423,38.1423,38.1423,38.1423,62
2024-06-05,38.2914,38.2914,38.2914,38.2914,3
2024-06-06,38.21,38.2322,38.21,38.2322,522
2024-06-07,38.182,38.182,38.182,38.182,3
2024-06-10,38.03,38.24,38.03,38.2325,1204
2024-06-11,38.1,38.1,38.1,38.1,7
2024-06-12,38.08,38.1683,38.08,38.1683,1777
2024-06-13,38,38.0618,37.97,38.0618,10883
2024-06-14,37.92,37.92,37.755,37.8802,8331
2024-06-17,37.8,38.168,37.8,38.168,121
2024-06-18,38.2068,38.2707,38.2068,38.2707,255
2024-06-20,38.43,38.5138,38.42,38.5138,2517
2024-06-21,38.2,38.6176,38.2,38.6176,4449
2024-06-24,38.8725,38.8725,38.8725,38.8725,4
2024-06-25,38.59,38.6602,38.59,38.6602,32933
2024-06-26,38.395,38.5399,38.39,38.5299,2355
2024-06-27,38.43,38.5565,38.43,38.5565,1451
2024-06-28,38.63,38.63,38.63,38.63,504
2024-07-01,38.68,38.72,38.38,38.4439,3760
2024-07-02,38.42,38.5902,38.42,38.5902,269
2024-07-03,38.69,38.69,38.54,38.6286,4441
2024-07-05,38.52,38.6027,38.52,38.6027,205
2024-07-08,38.6311,38.6311,38.6311,38.6311,102
2024-07-09,38.7099,38.7099,38.6233,38.6233,532
2024-07-10,38.78,38.9265,38.78,38.9265,4294
2024-07-11,39.07,39.2562,39.07,39.2562,4364
2024-07-12,39.54,39.54,39.4852,39.4852,3171
2024-07-15,39.6899,39.7,39.54,39.582,10551
2024-07-16,40.17,40.2168,40.13,40.2168,4530
2024-07-17,40.14,40.14,40.06,40.1115,1779
2024-07-18,39.83,39.85,39.83,39.8349,3090
2024-07-19,39.82,39.82,39.47,39.5002,893
2024-07-22,39.65,39.7231,39.65,39.7231,240
2024-07-23,39.7,39.75,39.61,39.68,10413
2024-07-24,39.1034,39.1034,39.1034,39.1034,32
2024-07-25,39.53,39.53,39.3801,39.3801,4100
2024-07-26,39.84,40.02,39.8399,39.9,1757
2024-07-29,40.02,40.02,39.9873,39.9873,2727
2024-07-30,40,40.0674,39.91,40.0674,5253
2024-07-31,40.31,40.345,40.1849,40.1849,3119
2024-08-01,40.29,40.29,39.57,39.6791,1091
2024-08-02,39.252,39.252,38.77,38.8648,1703
2024-08-05,38.01,38.338,37.96,38.0164,6312
2024-08-06,38.17,38.66,38.17,38.3802,3900
2024-08-07,38.28,38.28,38.1316,38.1316,1299
2024-08-08,38.37,38.89,38.37,38.8505,3960
2024-08-09,38.908,38.9684,38.908,38.9684,500
2024-08-12,38.77,38.77,38.7587,38.7587,129
2024-08-13,39.17,39.1761,39.16,39.1761,960
2024-08-14,39.29,39.3343,39.27,39.3343,6456
2024-08-15,39.9,39.91,39.8396,39.8396,465
2024-08-16,39.75,39.9765,39.75,39.9765,200
2024-08-19,40.12,40.2853,40.12,40.2853,210
2024-08-20,40.144,40.15,40.08,40.1052,2791
2024-08-21,40.34,40.3984,40.34,40.3984,263
2024-08-22,40.415,40.45,40.2851,40.2851,13086
2024-08-23,40.77,40.841,40.75,40.841,5257
2024-08-26,40.98,40.99,40.861,40.871,2603
2024-08-27,40.93,40.935,40.891,40.935,1066
2024-08-28,40.82,40.82,40.621,40.721,2022
2024-08-29,41.12,41.12,40.941,40.941,1290
2024-08-30,41.02,41.28,40.991,41.28,5116
2024-09-03,41.11,41.1113,40.651,40.651,1606
2024-09-04,40.83,40.83,40.581,40.611,4139
2024-09-05,40.61,40.63,40.33,40.4438,6994
2024-09-06,40.07,40.09,39.84,39.851,49297
2024-09-09,40.16,40.36,40.141,40.161,1934
2024-09-10,39.9814,40.15,39.98,40.091,8517
2024-09-11,39.46,40.14,39.46,40.09,6584
2024-09-12,40.12,40.465,40.12,40.361,5886
2024-09-13,40.72,40.8,40.7,40.741,1974
2024-09-16,41.04,41.18,40.97,41.121,3109
2024-09-17,41.39,41.45,41.17,41.2,9587
2024-09-18,41.2,41.422,41.17,41.2084,2405
2024-09-19,41.62,41.79,41.62,41.6759,4645
2024-09-20,41.49,41.6207,41.49,41.6207,4256
2024-09-23,41.81,41.81,41.74,41.79,2638
2024-09-24,41.86,41.8743,41.8288,41.8288,431
2024-09-25,41.77,41.78,41.54,41.56,11253
2024-09-26,41.86,41.91,41.83,41.8706,1643
2024-09-27,42.08,42.08,42.05,42.0687,1507
2024-09-30,41.85,42.121,41.85,42.121,933
2024-10-01,41.74,41.95,41.74,41.9,308
2024-10-02,41.881,41.881,41.881,41.881,143
2024-10-03,41.72,41.75,41.711,41.75,4924
2024-10-04,42.15,42.24,42.12,42.231,2158
2024-10-07,42.15,42.15,41.9556,41.9556,103
2024-10-08,41.92,42.02,41.92,42.01,6319
2024-10-09,42.23,42.26,42.22,42.25,3456
2024-10-10,42.19,42.19,42.11,42.1747,3626
2024-10-11,42.59,42.615,42.59,42.615,996
2024-10-14,42.25,42.9197,42.25,42.9197,12962
2024-10-15,43.01,43.01,42.7168,42.7168,2498
2024-10-16,43.04,43.04,43,43,9849
2024-10-17,43.05,43.11,43.001,43.001,795
2024-10-18,43.09,43.11,43.041,43.041,2622
2024-10-21,43.01,43.01,42.72,42.7323,3555
2024-10-22,42.57,42.71,42.57,42.707,1780
2024-10-23,42.57,42.66,42.35,42.5352,4801
2024-10-24,42.56,42.58,42.44,42.5093,2192
2024-10-25,42.38,42.38,42.1584,42.1584,198
2024-10-28,42.4201,42.4201,42.38,42.3918,2737
2024-10-29,42.44,42.45,42.3696,42.3696,1436
2024-10-30,42.57,42.57,42.3485,42.3485,3463
2024-10-31,42.18,42.18,41.931,41.931,36900
2024-11-01,42.21,42.21,42,42,2449
2024-11-04,41.98,41.98,41.9125,41.9125,361
2024-11-05,42.19,42.3312,42.19,42.3312,6690
2024-11-06,43.31,43.49,43.31,43.4807,707
2024-11-07,43.6663,43.6663,43.6663,43.6663,39
2024-11-08,43.8296,43.88,43.8296,43.8699,620
2024-11-11,44.27,44.27,44.27,44.27,485
2024-11-12,44.16,44.16,44.073,44.073,3740
2024-11-13,44.24,44.24,44.0898,44.0898,684
2024-11-14,43.93,43.93,43.8085,43.8085,606
2024-11-15,43.5,43.5248,43.44,43.44,10102
2024-11-18,43.67,43.7,43.67,43.6846,3707
2024-11-19,43.59,43.6089,43.59,43.6089,2237
2024-11-20,43.41,43.6028,43.41,43.6028,688
2024-11-21,44.16,44.16,44.1468,44.1468,2090
2024-11-22,44.34,44.4825,44.34,44.4825,4728
2024-11-25,44.7975,44.7975,44.72,44.7412,8332
2024-11-26,44.79,44.8225,44.79,44.8225,2097
2024-11-27,44.9,44.9,44.8011,44.8011,95468
2024-12-02,44.755,44.8,44.7,44.7,5296
2024-12-03,44.6839,44.6839,44.648,44.648,2216
2024-12-04,44.61,44.7255,44.61,44.7255,4609
2024-12-05,44.75,44.75,44.551,44.6,6446
2024-12-06,44.59,44.6333,44.59,44.6333,7153
2024-12-09,44.17,44.65,44.17,44.17,500
2024-12-10,44.09,44.35,43.9414,43.9414,3328
2024-12-11,43.3,43.3,43.28,43.28,1058
2024-12-12,43.23,43.23,43.1021,43.1021,27852
2024-12-13,42.88,42.913,42.83,42.83,1409
2024-12-16,42.97,42.97,42.7818,42.7818,1255
2024-12-17,42.62,42.66,42.5,42.5575,4687
2024-12-18,42.59,42.6327,41.4055,41.4055,1339
2024-12-19,41.445,41.445,41.2384,41.2384,18430
2024-12-20,41.8,41.8,41.7397,41.7397,2094
2024-12-23,41.5475,41.9001,41.485,41.9001,2676
2024-12-24,42.1124,42.2093,42.11,42.2093,1369
2024-12-26,42.19,42.3216,42.19,42.3216,1549
2024-12-30,41.6352,41.75,41.6352,41.6766,356
2025-01-02,41.93,42,41.5,41.6894,29691
2025-01-03,41.84,42.09,41.831,42.054,2322
2025-01-06,42.38,42.38,42.0819,42.0927,883
2025-01-07,42.15,42.15,41.9,42.0276,4319
2025-01-08,41.74,42.0311,41.74,42.0311,733
2025-01-10,41.77,41.7855,41.4184,41.4184,4833
2025-01-13,41.42,41.6661,41.42,41.6661,6564
2025-01-14,41.8,41.9787,41.73,41.9787,2097
2025-01-15,42.56,42.57,42.5169,42.5169,1032
2025-01-16,42.51,42.86,42.51,42.8005,3704
2025-01-17,43.02,43.04,42.931,42.931,873
2025-01-21,43.44,43.49,43.25,43.431,1740
2025-01-22,43.41,43.44,43.271,43.271,1933
2025-01-23,43.31,43.488,43.31,43.488,4559
2025-01-24,43.53,43.644,43.4967,43.4967,16425
2025-01-27,43.44,43.45,43.33,43.395,7514
2025-01-28,43.458,43.458,43.361,43.361,3262
2025-01-29,43.47,43.47,43.311,43.311,238
2025-01-30,43.69,43.69,43.45,43.571,1388
2025-01-31,43.83,43.8527,43.4315,43.4315,2544
2025-02-03,42.765,43.26,42.74,43.151,1542
2025-02-04,43.1,43.28,43.1,43.2572,2016
2025-02-05,43.17,43.371,43.17,43.371,1897
2025-02-06,43.45,43.4992,43.3896,43.3896,3243
2025-02-07,43.39,43.4,43.19,43.19,2061
2025-02-10,43.29,43.33,43.29,43.301,3075
2025-02-11,43.33,43.37,43.33,43.37,953
2025-02-12,43.12,43.331,43.12,43.2579,4435
2025-02-13,43.35,43.591,43.35,43.585,3381
2025-02-14,43.66,43.69,43.6082,43.6082,863
2025-02-18,43.68,43.83,43.61,43.8064,1873
2025-02-19,43.85,44.0142,43.85,44.0142,3110
2025-02-20,43.82,43.91,43.71,43.864,936
2025-02-21,43.31,43.31,43.191,43.191,563
2025-02-24,43.23,43.34,43.18,43.19,2539
2025-02-25,43.1,43.29,43.1,43.2401,605
2025-02-26,43.42,43.42,42.97,43.03,4041
2025-02-27,43.26,43.26,42.8504,42.8504,2442
2025-03-03,42.68,42.7671,42.61,42.7671,2193
2025-03-04,41.92,42.28,41.92,42.0249,1401
2025-03-05,42.05,42.3931,41.85,42.3931,1658
2025-03-06,42.02,42.04,41.8875,41.8875,440
2025-03-07,42.26,42.2607,42.2,42.2607,667
2025-03-10,41.57,41.57,41.52,41.5246,568
2025-03-11,41,41.0326,40.78,41.0326,6353
2025-03-12,40.9,40.96,40.9,40.9371,380
2025-03-13,40.5,40.5,40.4642,40.4642,2821
2025-03-14,41.13,41.2886,41.13,41.2886,2549
2025-03-18,41.4905,41.5661,41.4905,41.5661,4558
2025-03-19,41.71,41.878,41.7,41.878,2313
2025-03-20,41.78,41.78,41.73,41.7744,1619
2025-03-25,42.27,42.27,42.127,42.127,2583
2025-03-26,42.28,42.28,42.01,42.0584,6276
2025-03-27,41.93,41.95,41.791,41.8583,1834
2025-03-28,41.2,41.27,41.161,41.27,4126
2025-03-31,41.09,41.56,41.09,41.541,3085
2025-04-01,41.4916,41.5196,41.27,41.5196,2529
2025-04-02,41.47,41.8403,41.47,41.8403,1676
2025-04-03,40.12,40.12,39.803,39.803,105
2025-04-04,38.09,38.09,37.3,37.3,5878
2025-04-07,37.13,38.31,36.92,37.1052,2053
2025-04-08,37.03,37.15,36.44,36.5,2929
2025-04-09,36.11,39.3154,36.07,39.3154,19845
2025-04-10,38.16,38.16,37.8901,37.916,16933
2025-04-11,38.4811,38.52,38.4686,38.4686,2223
2025-04-14,38.86,38.98,38.856,38.856,994
2025-04-15,38.96,39.0455,38.8017,38.8017,1042
2025-04-16,38.63,38.8001,38.3252,38.3252,1203
2025-04-17,38.48,38.88,38.41,38.6049,1486
2025-04-21,38.31,38.31,37.52,37.8161,3639
2025-04-22,38.37,38.7357,38.33,38.7357,4046
2025-04-23,39.63,39.63,39,39.1456,2508
2025-04-24,39.33,39.7811,39.31,39.7811,2155
2025-04-25,39.46,39.722,39.46,39.722,2843
2025-04-28,39.82,39.8829,39.61,39.8829,2075
2025-04-29,39.74,40.13,39.74,40,4633
2025-04-30,39.44,40.1994,39.44,40.1994,2358
2025-05-01,40.28,40.46,40.2003,40.2003,862
2025-05-02,40.79,40.8312,40.78,40.8312,631
2025-05-06,40.65,40.65,40.482,40.482,13801
2025-05-07,40.6999,40.6999,40.6399,40.658,867
2025-05-08,40.8801,41.1619,40.8801,40.9571,1423
2025-05-09,40.7878,40.8002,40.7878,40.8002,473
2025-05-12,41.96,42.0005,41.78,42.0005,1026
2025-05-13,42.09,42.15,42.0454,42.0454,1193
2025-05-14,41.755,41.755,41.71,41.7371,702
2025-05-15,42.1,42.1171,42.05,42.1171,4417
2025-05-16,42.17,42.4502,42.17,42.4502,5851
2025-05-19,42.31,42.451,42.31,42.43,1381
2025-05-20,42.45,42.46,42.34,42.34,1666
2025-05-21,42.13,42.151,41.571,41.571,1333
2025-05-22,41.43,41.68,41.4,41.5329,4710
2025-05-23,41.44,41.44,41.3443,41.3443,148
2025-05-27,41.65,42.0202,41.65,42.0202,464
2025-05-28,41.91,41.91,41.7719,41.7719,2227
2025-05-29,41.91,41.9373,41.91,41.9373,316
2025-05-30,41.81,42.0772,41.81,42.0772,1038
2025-06-02,42.06,42.06,42.04,42.04,203
2025-06-03,42.05,42.4016,42.02,42.4016,3573
2025-06-04,42.42,42.46,42.326,42.326,7372
2025-06-05,42.39,42.3902,42.2484,42.2484,4836
2025-06-06,42.69,42.7465,42.5906,42.7465,2047
2025-06-09,42.65,42.89,42.65,42.7515,2218
2025-06-10,42.91,42.97,42.91,42.9281,476
2025-06-11,42.87,42.9,42.71,42.7829,2088
2025-06-12,42.79,42.854,42.73,42.8522,5020
2025-06-13,42.64,42.77,42.41,42.4365,2032
2025-06-16,42.73,42.73,42.72,42.72,843
2025-06-17,42.67,42.67,42.4033,42.4033,8770
2025-06-18,42.53,42.5384,42.3884,42.3884,466
2025-06-20,42.54,42.55,42.31,42.4267,3667
2025-06-23,42.66,42.7997,42.28,42.7997,12378
2025-06-24,42.93,43.16,42.93,43.09,23742
2025-06-25,42.9,42.93,42.8,42.8231,18142
2025-06-26,43.05,43.1758,43.05,43.1758,23361
2025-06-27,43.25,43.47,43.16,43.2579,12122
2025-06-30,43.41,43.5461,43.31,43.5461,8575
2025-07-01,43.62,44.0906,43.62,43.9675,5241
2025-07-02,43.86,44.02,43.84,44.0099,2627
2025-07-03,44.28,44.28,44.2248,44.2248,2938
2025-07-07,44.1,44.16,43.67,43.8849,3216
2025-07-08,43.97,44.01,43.92,43.9309,1525
2025-07-09,44,44.0405,43.86,44.0405,941
2025-07-10,44.14,44.26,43.98,44.1259,1421
2025-07-11,43.79,43.8651,43.79,43.8651,750
2025-07-14,43.78,43.966,43.78,43.966,710
2025-07-15,43.6,43.6,43.3894,43.3894,314
2025-07-16,43.43,43.5592,43.35,43.5592,13581
2025-07-17,43.6,43.84,43.58,43.78,2673
2025-07-18,43.81,43.84,43.655,43.7989,14842
2025-07-21,43.88,43.98,43.7587,43.7587,1431
2025-07-22,44.03,44.1917,44.03,44.1917,837
2025-07-23,44.52,44.5469,44.5,44.5469,909
2025-07-24,44.48,44.53,44.4366,44.4366,885
2025-07-28,44.42,44.42,44.2932,44.3277,315
2025-07-29,44.35,44.41,44.255,44.2808,514
2025-07-30,44.32,44.39,44.05,44.05,2109
2025-07-31,44.21,44.22,43.8543,43.8543,3592
2025-08-01,43.3,43.56,43.2516,43.4371,3262
2025-08-04,43.76,43.9707,43.76,43.9707,2290
2025-08-05,44.01,44.05,43.91,43.91,3395
2025-08-06,44.01,44.01,43.93,43.9434,507
2025-08-08,44.16,44.22,44.16,44.2022,352
2025-08-11,44.215,44.215,44.0559,44.0559,575
2025-08-12,44.4,44.6332,44.4,44.6332,428
2025-08-13,44.82,45.144,44.82,45.144,562
2025-08-14,44.875,45.02,44.86,44.9894,15481
2025-08-15,45.01,45.01,44.8126,44.8126,4826
2025-08-18,44.83,44.83,44.79,44.8021,801
2025-08-19,45.04,45.04,44.92,44.92,363
2025-08-20,44.95,45.04,44.93,45.0324,716
2025-08-21,44.84,44.9295,44.84,44.9295,417
2025-08-22,45.66,45.6673,45.66,45.6673,181
2025-08-25,45.44,45.44,45.429,45.429,554
2025-08-26,45.31,45.4692,45.31,45.4692,289
2025-08-27,45.54,45.6304,45.54,45.6304,223
2025-08-28,45.49,45.58,45.49,45.58,298
2025-08-29,45.49,45.53,45.49,45.51,1002
2025-09-02,45.12,45.3274,45.12,45.3274,1314
2025-09-03,45.2,45.2329,45.04,45.2329,466
2025-09-04,45.29,45.5166,45.29,45.5166,314
2025-09-05,45.29,45.4127,45.29,45.4127,222
2025-09-08,45.17,45.41,45.17,45.3911,797
2025-09-09,45.41,45.4567,45.41,45.4567,471
2025-09-10,45.29,45.4077,45.29,45.4077,1088
2025-09-11,45.84,46.04,45.84,46.04,1602
2025-09-12,45.78,45.78,45.7563,45.7563,838
2025-09-15,45.78,45.78,45.64,45.6621,1118
2025-09-16,45.5212,45.62,45.5212,45.5973,1146
2025-09-17,45.78,46.12,45.61,45.82,3741
2025-09-18,45.74,46,45.74,45.9089,2043
2025-09-19,45.91,45.91,45.74,45.8483,1266
2025-09-22,45.72,45.87,45.62,45.8561,1311
2025-09-23,46.02,46.1,45.76,45.8906,2843
2025-09-24,45.82,45.8348,45.82,45.8348,993
2025-09-25,45.59,45.7,45.55,45.5916,3935
2025-09-26,45.87,46.0236,45.7,46.0236,656
2025-09-29,45.99,46.08,45.99,46.0431,1936
2025-09-30,45.87,46.1953,45.86,46.1953,1815
2025-10-01,46.18,46.31,46.01,46.25,5174
2025-10-02,46.2324,46.2755,46.16,46.2468,2524
2025-10-03,46.448,46.61,46.23,46.4416,1824
2025-10-06,46.44,46.59,46.44,46.4839,1418
2025-10-07,46.36,46.5,46.28,46.3484,2354
2025-10-08,46.29,46.38,46.29,46.295,2721
2025-10-09,46.0414,46.37,45.93,45.93,5832
2025-10-10,45.38,46.11,45.1006,45.1006,858
2025-10-13,45.26,45.52,45.1,45.4,18311
2025-10-14,45.58,46.11,45.19,45.95,5563
2025-10-15,45.75,46.07,45.75,45.99,4672
2025-10-16,46.04,46.05,45.5,45.5796,5223
2025-10-20,46.13,46.31,45.94,46.3023,1537
2025-10-21,46.23,46.47,46.13,46.4474,2495
2025-10-22,46.18,46.33,46.18,46.3006,529
2025-10-23,46.49,46.49,46.37,46.37,3414
2025-10-24,46.67,46.67,46.561,46.561,1696
2025-10-27,46.7,46.8137,46.68,46.8137,4530
2025-10-28,46.51,46.67,46.5,46.5032,3783
2025-10-29,46.39,46.44,46.02,46.165,873
2025-10-30,46.34,46.35,46.0357,46.0357,593
2025-11-03,45.8805,45.9641,45.8805,45.9641,2955
2025-11-04,45.74,45.7401,45.68,45.7355,1650
2025-11-05,45.88,45.955,45.88,45.8933,308
2025-11-06,45.76,45.76,45.55,45.55,2510
2025-11-07,45.61,45.9914,45.61,45.9914,1309
2025-11-10,46.18,46.2293,46.18,46.2293,3032
2025-11-11,46.27,46.6048,46.27,46.6048,4396
2025-11-12,46.94,46.94,46.8256,46.8256,1609
2025-11-13,46.53,46.54,46.31,46.343,5281
2025-11-14,46.12,46.38,46.12,46.2464,2044
2025-11-17,46.09,46.09,45.57,45.63,3079
2025-11-18,45.54,45.82,45.52,45.62,1666
2025-11-19,45.71,45.71,45.51,45.6404,6878
2025-11-21,45.89,45.928,45.7,45.7,548
2025-11-24,45.9,46.07,45.9,46.0079,705
2025-11-25,46.11,46.6065,46.11,46.51,2263
2025-11-26,46.73,46.911,46.73,46.75,2904
2025-11-28,47.04,47.04,47.01,47.01,250
2025-12-01,46.94,47.04,46.69,46.69,1004
2025-12-02,46.69,46.83,46.66,46.7606,2007
2025-12-03,47,47.13,46.981,47.05,5930
2025-12-04,47.11,47.15,47.01,47.01,411
2025-12-05,47.23,47.285,47.1684,47.1684,310
2025-12-08,47.09,47.09,46.92,46.92,358
2025-12-09,47.1187,47.13,46.88,46.88,1578
2025-12-10,47.04,47.532,47.04,47.532,2378
2025-12-11,47.77,47.95,47.77,47.908,9918
2025-12-12,47.92,47.92,47.67,47.7,1260
2025-12-15,47.75,47.8784,47.74,47.8784,2249
2025-12-16,47.64,47.64,47.31,47.42,6839
2025-12-17,47.43,47.457,47.36,47.36,1447
2025-12-18,47.65,47.69,47.42,47.42,4883
2025-12-19,46.78,46.82,46.64,46.64,1167
2025-12-22,46.9,47.05,46.8636,46.98,34888
2025-12-23,46.98,47.021,46.95,46.95,3030
2025-12-24,47.17,47.225,47.166,47.225,2285
2025-12-26,47.09,47.16,47.09,47.16,267
2025-12-29,47.11,47.175,47.02,47.02,603
2025-12-30,47.1215,47.1215,47.01,47.01,5294
2025-12-31,46.94,46.94,46.7554,46.7554,407
2026-01-02,46.85,47.08,46.7601,46.98,11499
2026-01-05,47.39,47.65,47.18,47.48,14511
2026-01-06,47.75,47.9682,47.75,47.9682,3548
2026-01-07,47.71,47.96,47.4,47.405,5687
2026-01-08,47.95,47.97,47.81,47.81,4525
2026-01-09,48,48.18,48,48.1358,7429
2026-01-12,48.0506,48.11,48.05,48.11,2172
2026-01-13,48.02,48.02,47.91,47.93,1286
2026-01-14,47.95,48.06,47.95,48.06,213
2026-01-15,48.44,48.44,48.2898,48.2898,5768
2026-01-16,48.13,48.13,48.1287,48.1287,2069
2026-01-20,47.64,47.75,47.41,47.4377,1087
2026-01-21,47.88,48.04,47.83,48.0072,10030
2026-01-22,48.35,48.35,48.22,48.22,3825