Date,open,high,low,close,Adj Close,Volume
2021-01-01,28994.009766,29600.626953,28803.585938,29374.152344,29374.152344,40730301359
2021-01-02,29376.455078,33155.117188,29091.181641,32127.267578,32127.267578,67865420765
2021-01-03,32129.408203,34608.558594,32052.316406,32782.023438,32782.023438,78665235202
2021-01-04,32810.949219,33440.218750,28722.755859,31971.914063,31971.914063,81163475344
2021-01-05,31977.041016,34437.589844,30221.187500,33992.429688,33992.429688,67547324782
2021-01-06,34013.613281,36879.699219,33514.035156,36824.363281,36824.363281,75289433811
2021-01-07,36833.875000,40180.367188,36491.191406,39371.042969,39371.042969,84762141031
2021-01-08,39381.765625,41946.738281,36838.636719,40797.609375,40797.609375,88107519480
2021-01-09,40788.640625,41436.351563,38980.875000,40254.546875,40254.546875,61984162837
2021-01-10,40254.218750,41420.191406,35984.628906,38356.441406,38356.441406,79980747690
2021-01-11,38346.531250,38346.531250,30549.599609,35566.656250,35566.656250,123320567399
2021-01-12,35516.359375,36568.527344,32697.976563,33922.960938,33922.960938,74773277909
2021-01-13,33915.121094,37599.960938,32584.667969,37316.359375,37316.359375,69364315979
2021-01-14,37325.109375,39966.406250,36868.562500,39187.328125,39187.328125,63615990033
2021-01-15,39156.707031,39577.710938,34659.589844,36825.367188,36825.367188,67760757881
2021-01-16,36821.648438,37864.367188,35633.554688,36178.140625,36178.140625,57706187875
2021-01-17,36163.648438,36722.351563,34069.320313,35791.277344,35791.277344,52359854336
2021-01-18,35792.238281,37299.285156,34883.843750,36630.074219,36630.074219,49511702429
2021-01-19,36642.234375,37755.890625,36069.804688,36069.804688,36069.804688,57244195486
2021-01-20,36050.113281,36378.328125,33570.476563,35547.750000,35547.750000,66834573161
2021-01-21,35549.398438,35552.679688,30250.750000,30825.699219,30825.699219,75643067688
2021-01-22,30817.625000,33811.851563,28953.373047,33005.761719,33005.761719,77207272511
2021-01-23,32985.757813,33360.976563,31493.160156,32067.642578,32067.642578,48354737975
2021-01-24,32064.376953,32944.007813,31106.685547,32289.378906,32289.378906,48643830599
2021-01-25,32285.798828,34802.742188,32087.787109,32366.392578,32366.392578,59897054838
2021-01-26,32358.613281,32794.550781,31030.265625,32569.849609,32569.849609,60255421470
2021-01-27,32564.029297,32564.029297,29367.138672,30432.546875,30432.546875,62576762015
2021-01-28,30441.041016,31891.300781,30023.207031,31649.605469,31649.605469,78948162368
2021-01-29,34318.671875,38406.261719,32064.814453,34316.386719,34316.386719,117894572511
2021-01-30,34295.933594,34834.707031,32940.187500,34269.523438,34269.523438,65141828798
2021-01-31,34270.878906,34288.332031,32270.175781,33114.359375,33114.359375,52754542671
2021-02-01,33114.578125,34638.214844,32384.228516,33537.175781,33537.175781,61400400660
2021-02-02,33533.199219,35896.882813,33489.218750,35510.289063,35510.289063,63088585433
2021-02-03,35510.820313,37480.187500,35443.984375,37472.089844,37472.089844,61166818159
2021-02-04,37475.105469,38592.175781,36317.500000,36926.066406,36926.066406,68838074392
2021-02-05,36931.546875,38225.906250,36658.761719,38144.308594,38144.308594,58598066402
2021-02-06,38138.386719,40846.546875,38138.386719,39266.011719,39266.011719,71326033653
2021-02-07,39250.191406,39621.835938,37446.152344,38903.441406,38903.441406,65500641143
2021-02-08,38886.828125,46203.929688,38076.324219,46196.464844,46196.464844,101467222687
2021-02-09,46184.992188,48003.722656,45166.960938,46481.105469,46481.105469,91809846886
2021-02-10,46469.761719,47145.566406,43881.152344,44918.183594,44918.183594,87301089896
2021-02-11,44898.710938,48463.468750,44187.761719,47909.332031,47909.332031,81388911810
2021-02-12,47877.035156,48745.734375,46424.976563,47504.851563,47504.851563,76555041196
2021-02-13,47491.203125,48047.746094,46392.281250,47105.515625,47105.515625,70250456155
2021-02-14,47114.507813,49487.640625,47114.507813,48717.289063,48717.289063,71248675228
2021-02-15,48696.535156,48875.570313,46347.476563,47945.058594,47945.058594,77069903166
2021-02-16,47944.457031,50341.101563,47201.304688,49199.871094,49199.871094,77049582886
2021-02-17,49207.277344,52533.914063,49072.378906,52149.007813,52149.007813,80820545404
2021-02-18,52140.972656,52474.105469,51015.765625,51679.796875,51679.796875,52054723579
2021-02-19,51675.980469,56113.652344,50937.277344,55888.132813,55888.132813,63495496918
2021-02-20,55887.335938,57505.226563,54626.558594,56099.519531,56099.519531,68145460026
2021-02-21,56068.566406,58330.570313,55672.609375,57539.945313,57539.945313,51897585191
2021-02-22,57532.738281,57533.390625,48967.566406,54207.320313,54207.320313,92052420332
2021-02-23,54204.929688,54204.929688,45290.589844,48824.425781,48824.425781,106102492824
2021-02-24,48835.085938,51290.136719,47213.500000,49705.332031,49705.332031,63695521388
2021-02-25,49709.082031,51948.968750,47093.851563,47093.851563,47093.851563,54506565949
2021-02-26,47180.464844,48370.785156,44454.843750,46339.761719,46339.761719,350967941479
2021-02-27,46344.773438,48253.269531,45269.027344,46188.453125,46188.453125,45910946382
2021-02-28,46194.015625,46716.429688,43241.617188,45137.769531,45137.769531,53443887451
2021-03-01,45159.503906,49784.015625,45115.093750,49631.242188,49631.242188,53891300112
2021-03-02,49612.105469,50127.511719,47228.843750,48378.988281,48378.988281,47530897720
2021-03-03,48415.816406,52535.136719,48274.320313,50538.242188,50538.242188,53220811975
2021-03-04,50522.304688,51735.089844,47656.929688,48561.167969,48561.167969,52343816680
2021-03-05,48527.031250,49396.429688,46542.515625,48927.304688,48927.304688,48625928883
2021-03-06,48899.230469,49147.218750,47257.527344,48912.382813,48912.382813,34363564661
2021-03-07,48918.679688,51384.367188,48918.679688,51206.691406,51206.691406,43137459378
2021-03-08,51174.117188,52314.070313,49506.054688,52246.523438,52246.523438,48597428048
2021-03-09,52272.968750,54824.117188,51981.832031,54824.117188,54824.117188,50912227385
2021-03-10,54824.011719,57258.253906,53290.890625,56008.550781,56008.550781,57295577614
2021-03-11,55963.179688,58091.062500,54484.593750,57805.121094,57805.121094,56772343595
2021-03-12,57821.218750,57996.621094,55376.648438,57332.089844,57332.089844,55689944702
2021-03-13,57343.371094,61683.863281,56217.972656,61243.085938,61243.085938,60669829814
2021-03-14,61221.132813,61597.917969,59302.316406,59302.316406,59302.316406,43901225564
2021-03-15,59267.429688,60540.992188,55393.164063,55907.199219,55907.199219,66419369890
2021-03-16,55840.785156,56833.179688,53555.027344,56804.902344,56804.902344,59749798599
2021-03-17,56825.828125,58969.816406,54528.628906,58870.894531,58870.894531,60258313191
2021-03-18,58893.078125,60116.250000,54253.578125,57858.921875,57858.921875,55746041000
2021-03-19,57850.441406,59498.375000,56643.703125,58346.652344,58346.652344,49063873786
2021-03-20,58332.261719,60031.285156,58213.296875,58313.644531,58313.644531,50361731222
2021-03-21,58309.914063,58767.898438,56005.617188,57523.421875,57523.421875,51943414539
2021-03-22,57517.890625,58471.480469,54288.156250,54529.144531,54529.144531,56521454974
2021-03-23,54511.660156,55985.441406,53470.695313,54738.945313,54738.945313,56435023914
2021-03-24,54710.488281,57262.382813,52514.332031,52774.265625,52774.265625,70567223787
2021-03-25,52726.746094,53392.386719,50856.570313,51704.160156,51704.160156,67999812841
2021-03-26,51683.011719,55137.312500,51579.855469,55137.312500,55137.312500,56652197978
2021-03-27,55137.566406,56568.214844,54242.910156,55973.511719,55973.511719,47266542233
2021-03-28,55974.941406,56610.312500,55071.113281,55950.746094,55950.746094,47686580918
2021-03-29,55947.898438,58342.097656,55139.339844,57750.199219,57750.199219,57625587027
2021-03-30,57750.132813,59447.222656,57251.550781,58917.691406,58917.691406,54414116432
2021-03-31,58930.277344,59930.027344,57726.417969,58918.832031,58918.832031,65520826225
2021-04-01,58926.562500,59586.070313,58505.277344,59095.808594,59095.808594,61669163792
2021-04-02,59098.878906,60267.187500,58869.281250,59384.312500,59384.312500,58727860620
2021-04-03,59397.410156,60110.269531,57603.890625,57603.890625,57603.890625,59641344484
2021-04-04,57604.839844,58913.746094,57168.675781,58758.554688,58758.554688,50749662970
2021-04-05,58760.875000,59891.296875,57694.824219,59057.878906,59057.878906,60706272115
2021-04-06,59171.933594,59479.578125,57646.808594,58192.359375,58192.359375,66058027988
2021-04-07,58186.507813,58731.144531,55604.023438,56048.937500,56048.937500,75645303584
2021-04-08,56099.914063,58338.738281,55879.085938,58323.953125,58323.953125,53053855641
2021-04-09,58326.562500,58937.046875,57807.863281,58245.003906,58245.003906,46655208546
2021-04-10,58253.777344,61276.664063,58038.707031,59793.234375,59793.234375,58238470525
2021-04-11,59846.230469,60790.554688,59289.796875,60204.964844,60204.964844,46280252580
2021-04-12,60175.945313,61253.035156,59589.875000,59893.453125,59893.453125,51828688519
2021-04-13,59890.019531,63742.285156,59869.957031,63503.457031,63503.457031,69983454362
2021-04-14,63523.753906,64863.097656,61554.796875,63109.695313,63109.695313,77451779687
2021-04-15,63075.195313,63821.671875,62208.964844,63314.011719,63314.011719,60954381579
2021-04-16,63258.503906,63594.722656,60222.531250,61572.789063,61572.789063,84293007468
2021-04-17,61529.921875,62572.175781,60361.351563,60683.820313,60683.820313,66138759198
2021-04-18,60701.886719,61057.457031,52829.535156,56216.183594,56216.183594,97468872758
2021-04-19,56191.585938,57520.054688,54368.593750,55724.265625,55724.265625,65344865159
2021-04-20,55681.792969,57062.148438,53448.046875,56473.031250,56473.031250,67849323955
2021-04-21,56471.128906,56757.972656,53695.468750,53906.089844,53906.089844,54926612466
2021-04-22,53857.105469,55410.230469,50583.812500,51762.273438,51762.273438,74798630778
2021-04-23,51739.808594,52120.792969,47714.664063,51093.652344,51093.652344,86668667320
2021-04-24,51143.226563,51167.562500,48805.285156,50050.867188,50050.867188,49014494781
2021-04-25,50052.832031,50506.019531,47159.484375,49004.253906,49004.253906,46117114240
2021-04-26,49077.792969,54288.003906,48852.796875,54021.753906,54021.753906,58284039825
2021-04-27,54030.304688,55416.964844,53319.187500,55033.117188,55033.117188,49448222757
2021-04-28,55036.636719,56227.207031,53887.917969,54824.703125,54824.703125,48000572955
2021-04-29,54858.089844,55115.843750,52418.027344,53555.109375,53555.109375,46088929780
2021-04-30,53568.664063,57900.718750,53129.601563,57750.175781,57750.175781,52395931985
2021-05-01,57714.664063,58448.339844,57052.273438,57828.050781,57828.050781,42836427360
2021-05-02,57825.863281,57902.593750,56141.906250,56631.078125,56631.078125,38177405335
2021-05-03,56620.273438,58973.308594,56590.871094,57200.292969,57200.292969,51713139031
2021-05-04,57214.179688,57214.179688,53191.425781,53333.539063,53333.539063,68564706967
2021-05-05,53252.164063,57911.363281,52969.054688,57424.007813,57424.007813,69241316747
2021-05-06,57441.308594,58363.316406,55382.507813,56396.515625,56396.515625,69523285106
2021-05-07,56413.953125,58606.632813,55321.847656,57356.402344,57356.402344,68434023376
2021-05-08,57352.765625,59464.613281,56975.210938,58803.777344,58803.777344,65382980634
2021-05-09,58877.390625,59210.882813,56482.003906,58232.316406,58232.316406,65906690347
2021-05-10,58250.871094,59519.355469,54071.457031,55859.796875,55859.796875,71776546298
2021-05-11,55847.242188,56872.542969,54608.652344,56704.574219,56704.574219,61308396325
2021-05-12,56714.531250,57939.363281,49150.535156,49150.535156,49150.535156,75215403907
2021-05-13,49735.433594,51330.843750,46980.019531,49716.191406,49716.191406,96721152926
2021-05-14,49682.980469,51438.117188,48868.578125,49880.535156,49880.535156,55737497453
2021-05-15,49855.496094,50639.664063,46664.140625,46760.187500,46760.187500,59161047474
2021-05-16,46716.636719,49720.042969,43963.351563,46456.058594,46456.058594,64047871555
2021-05-17,46415.898438,46623.558594,42207.289063,43537.511719,43537.511719,74903638450
2021-05-18,43488.058594,45812.457031,42367.832031,42909.402344,42909.402344,56187365084
2021-05-19,42944.976563,43546.117188,30681.496094,37002.441406,37002.441406,126358098747
2021-05-20,36753.667969,42462.984375,35050.617188,40782.738281,40782.738281,88281943359
2021-05-21,40596.949219,42172.171875,33616.453125,37304.691406,37304.691406,82051616861
2021-05-22,37371.031250,38831.054688,35383.683594,37536.632813,37536.632813,57377273240
2021-05-23,37531.449219,38289.218750,31227.339844,34770.582031,34770.582031,78469274361
2021-05-24,34700.363281,39835.140625,34551.082031,38705.980469,38705.980469,67359584098
2021-05-25,38795.781250,39776.351563,36581.429688,38402.222656,38402.222656,56211915803
2021-05-26,38392.625000,40782.078125,37905.835938,39294.199219,39294.199219,51346735160
2021-05-27,39316.890625,40379.617188,37247.902344,38436.968750,38436.968750,43210968721
2021-05-28,38507.082031,38856.968750,34779.039063,35697.605469,35697.605469,55200191952
2021-05-29,35684.156250,37234.500000,33693.929688,34616.066406,34616.066406,45231013335
2021-05-30,34607.406250,36400.667969,33520.738281,35678.128906,35678.128906,31646080921
2021-05-31,35658.593750,37468.250000,34241.945313,37332.855469,37332.855469,39009847639
2021-06-01,37293.792969,37896.734375,35787.085938,36684.925781,36684.925781,34639423297
2021-06-02,36699.921875,38231.339844,35966.308594,37575.179688,37575.179688,33070867190
2021-06-03,37599.410156,39478.953125,37243.972656,39208.765625,39208.765625,35460750427
2021-06-04,39242.484375,39242.484375,35717.722656,36894.406250,36894.406250,41831090187
2021-06-05,36880.156250,37917.714844,34900.414063,35551.957031,35551.957031,35959473399
2021-06-06,35538.609375,36436.421875,35304.578125,35862.378906,35862.378906,28913440585
2021-06-07,35835.265625,36790.570313,33480.640625,33560.707031,33560.707031,33683936663
2021-06-08,33589.519531,34017.386719,31114.443359,33472.632813,33472.632813,49902050442
2021-06-09,33416.976563,37537.371094,32475.865234,37345.121094,37345.121094,53972919008
2021-06-10,37389.515625,38334.324219,35847.593750,36702.597656,36702.597656,43576032854
2021-06-11,36697.031250,37608.695313,36044.449219,37334.398438,37334.398438,38699736985
2021-06-12,37340.144531,37408.925781,34728.191406,35552.515625,35552.515625,37924228550
2021-06-13,35555.789063,39322.781250,34864.109375,39097.859375,39097.859375,40669112838
2021-06-14,39016.968750,40978.363281,38757.285156,40218.476563,40218.476563,43148914673
2021-06-15,40427.167969,41295.269531,39609.468750,40406.269531,40406.269531,46420149185
2021-06-16,40168.691406,40516.777344,38176.035156,38347.062500,38347.062500,39211635100
2021-06-17,38341.421875,39513.671875,37439.675781,38053.503906,38053.503906,37096670047
2021-06-18,38099.476563,38187.261719,35255.855469,35787.246094,35787.246094,36200887275
2021-06-19,35854.527344,36457.796875,34933.062500,35615.871094,35615.871094,31207279719
2021-06-20,35563.140625,36059.484375,33432.074219,35698.296875,35698.296875,36664034054
2021-06-21,35641.144531,35721.640625,31295.935547,31676.693359,31676.693359,52809038594
2021-06-22,31622.376953,33292.453125,28893.621094,32505.660156,32505.660156,58964353058
2021-06-23,32515.714844,34753.410156,31772.632813,33723.027344,33723.027344,46317108925
2021-06-24,33682.800781,35228.851563,32385.214844,34662.437500,34662.437500,33123368116
2021-06-25,34659.105469,35487.246094,31350.884766,31637.779297,31637.779297,40230904226
2021-06-26,31594.664063,32637.587891,30184.501953,32186.277344,32186.277344,38585385521
2021-06-27,32287.523438,34656.128906,32071.757813,34649.644531,34649.644531,35511640894
2021-06-28,34679.121094,35219.890625,33902.074219,34434.335938,34434.335938,33892523752
2021-06-29,34475.558594,36542.109375,34252.484375,35867.777344,35867.777344,37901460044
2021-06-30,35908.386719,36074.757813,34086.152344,35040.835938,35040.835938,34059036099
2021-07-01,35035.984375,35035.984375,32883.781250,33572.117188,33572.117188,37838957079
2021-07-02,33549.601563,33939.589844,32770.679688,33897.046875,33897.046875,38728974942
2021-07-03,33854.421875,34909.261719,33402.695313,34668.546875,34668.546875,24383958643
2021-07-04,34665.566406,35937.566406,34396.476563,35287.781250,35287.781250,24924307911
2021-07-05,35284.343750,35284.343750,33213.660156,33746.003906,33746.003906,26721554282
2021-07-06,33723.507813,35038.535156,33599.917969,34235.195313,34235.195313,26501259870
2021-07-07,34225.679688,34997.664063,33839.289063,33855.328125,33855.328125,24796027477
2021-07-08,33889.605469,33907.906250,32133.183594,32877.371094,32877.371094,29910396946
2021-07-09,32861.671875,34042.292969,32318.880859,33798.011719,33798.011719,27436021028
2021-07-10,33811.242188,34209.070313,33116.011719,33520.519531,33520.519531,22971873468
2021-07-11,33509.078125,34584.703125,33346.738281,34240.187500,34240.187500,20108729370
2021-07-12,34254.015625,34592.156250,32697.308594,33155.847656,33155.847656,24321499537
2021-07-13,33125.468750,33327.101563,32261.419922,32702.025391,32702.025391,19120856669
2021-07-14,32723.845703,33061.398438,31639.125000,32822.347656,32822.347656,21376531210
2021-07-15,32827.875000,33159.640625,31175.708984,31780.730469,31780.730469,21300524237
2021-07-16,31841.550781,32218.406250,31100.673828,31421.539063,31421.539063,23699476918
2021-07-17,31397.308594,31935.945313,31223.990234,31533.068359,31533.068359,18895018942
2021-07-18,31533.884766,32398.996094,31215.492188,31796.810547,31796.810547,18787986667
2021-07-19,31800.011719,31885.859375,30563.734375,30817.832031,30817.832031,20434789545
2021-07-20,30838.285156,31006.187500,29360.955078,29807.347656,29807.347656,23148267245
2021-07-21,29796.285156,32752.326172,29526.183594,32110.693359,32110.693359,28203024559
2021-07-22,32138.873047,32576.400391,31745.298828,32313.105469,32313.105469,19555230518
2021-07-23,32305.958984,33581.550781,32057.892578,33581.550781,33581.550781,22552046192
2021-07-24,33593.730469,34490.390625,33424.859375,34292.445313,34292.445313,21664706865
2021-07-25,34290.292969,35364.925781,33881.835938,35350.187500,35350.187500,20856685287
2021-07-26,35384.031250,40499.675781,35287.312500,37337.535156,37337.535156,51022126212
2021-07-27,37276.035156,39406.941406,36441.726563,39406.941406,39406.941406,35097370560
2021-07-28,39503.187500,40816.070313,38862.437500,39995.906250,39995.906250,38702404695
2021-07-29,39995.453125,40593.070313,39352.058594,40008.421875,40008.421875,27167146027
2021-07-30,40027.484375,42235.546875,38397.355469,42235.546875,42235.546875,33072782960
2021-07-31,42196.304688,42231.449219,41110.832031,41626.195313,41626.195313,25802845343
2021-08-01,41460.843750,42541.679688,39540.941406,39974.894531,39974.894531,26688438115
2021-08-02,39907.261719,40419.179688,38746.347656,39201.945313,39201.945313,25595265436
2021-08-03,39178.402344,39750.031250,37782.050781,38152.980469,38152.980469,26189830450
2021-08-04,38213.332031,39952.296875,37589.164063,39747.503906,39747.503906,25372562724
2021-08-05,39744.515625,41341.933594,37458.003906,40869.554688,40869.554688,35185031017
2021-08-06,40865.867188,43271.660156,39932.179688,42816.500000,42816.500000,38226483046
2021-08-07,42832.796875,44689.859375,42618.566406,44555.800781,44555.800781,40030862141
2021-08-08,44574.437500,45282.351563,43331.910156,43798.117188,43798.117188,36302664750
2021-08-09,43791.925781,46456.832031,42848.687500,46365.402344,46365.402344,38734079049
2021-08-10,46280.847656,46637.988281,44705.554688,45585.031250,45585.031250,33546019517
2021-08-11,45599.703125,46735.632813,45351.710938,45593.636719,45593.636719,34319709073
2021-08-12,45576.878906,46228.910156,43861.445313,44428.289063,44428.289063,33723620826
2021-08-13,44439.691406,47831.976563,44282.417969,47793.320313,47793.320313,31744259539
2021-08-14,47810.687500,48098.683594,46177.632813,47096.945313,47096.945313,31211354442
2021-08-15,47096.667969,47357.105469,45579.589844,47047.003906,47047.003906,30988958446
2021-08-16,47019.960938,47998.097656,45700.320313,46004.484375,46004.484375,32776876610
2021-08-17,45936.457031,47139.570313,44512.417969,44695.359375,44695.359375,33451362600
2021-08-18,44686.750000,45952.062500,44364.027344,44801.187500,44801.187500,32194123075
2021-08-19,44741.882813,46970.761719,43998.316406,46717.578125,46717.578125,37204312299
2021-08-20,46723.121094,49342.152344,46650.707031,49339.175781,49339.175781,34706867452
2021-08-21,49327.074219,49717.019531,48312.199219,48905.492188,48905.492188,40585205312
2021-08-22,48869.105469,49471.609375,48199.941406,49321.652344,49321.652344,25370975378
2021-08-23,49291.675781,50482.078125,49074.605469,49546.148438,49546.148438,34305053719
2021-08-24,49562.347656,49878.769531,47687.117188,47706.117188,47706.117188,35361168834
2021-08-25,47727.257813,49202.878906,47163.613281,48960.789063,48960.789063,32646349931
2021-08-26,49002.640625,49347.582031,46405.781250,46942.218750,46942.218750,32666549568
2021-08-27,46894.554688,49112.785156,46394.281250,49058.667969,49058.667969,34511076995
2021-08-28,49072.585938,49283.503906,48499.238281,48902.402344,48902.402344,28568103401
2021-08-29,48911.250000,49644.113281,47925.855469,48829.832031,48829.832031,25889650240
2021-08-30,48834.851563,48925.605469,46950.273438,47054.984375,47054.984375,31847007016
2021-08-31,47024.339844,48189.550781,46750.093750,47166.687500,47166.687500,34730363427
2021-09-01,47099.773438,49111.089844,46562.437500,48847.027344,48847.027344,39139399125
2021-09-02,48807.847656,50343.421875,48652.320313,49327.722656,49327.722656,39508070319
2021-09-03,49288.250000,50982.273438,48386.085938,50025.375000,50025.375000,43206179619
2021-09-04,50009.324219,50545.582031,49548.781250,49944.625000,49944.625000,37471327794
2021-09-05,49937.859375,51868.679688,49538.597656,51753.410156,51753.410156,30322676319
2021-09-06,51769.003906,52700.941406,51053.679688,52633.535156,52633.535156,38884105426
2021-09-07,52660.480469,52853.765625,43285.207031,46811.128906,46811.128906,65210059683
2021-09-08,46827.761719,47334.054688,44561.394531,46091.390625,46091.390625,49007762488
2021-09-09,45774.742188,47261.949219,45669.738281,46391.421875,46391.421875,38672657013
2021-09-10,46396.664063,47031.742188,44344.484375,44883.910156,44883.910156,39154666597
2021-09-11,44869.839844,45969.292969,44818.265625,45201.457031,45201.457031,34499835245
2021-09-12,45206.628906,46364.878906,44790.460938,46063.269531,46063.269531,27881980161
2021-09-13,46057.214844,46598.679688,43591.320313,44963.074219,44963.074219,40969943253
2021-09-14,44960.050781,47218.125000,44752.332031,47092.492188,47092.492188,38652152880
2021-09-15,47098.000000,48450.468750,46773.328125,48176.347656,48176.347656,30484496466
2021-09-16,48158.906250,48486.828125,47079.558594,47783.359375,47783.359375,31764293754
2021-09-17,47771.003906,48160.921875,46832.523438,47267.519531,47267.519531,28727713711
2021-09-18,47273.527344,48791.781250,47087.285156,48278.363281,48278.363281,28575630451
2021-09-19,48268.855469,48328.367188,46919.804688,47260.218750,47260.218750,26967722648
2021-09-20,47261.406250,47328.199219,42598.914063,42843.800781,42843.800781,43909845642
2021-09-21,43012.234375,43607.609375,39787.609375,40693.675781,40693.675781,48701090088
2021-09-22,40677.953125,43978.621094,40625.632813,43574.507813,43574.507813,38139709246
2021-09-23,43560.296875,44942.175781,43109.339844,44895.097656,44895.097656,34244064430
2021-09-24,44894.300781,45080.492188,40936.558594,42839.750000,42839.750000,42839345714
2021-09-25,42840.890625,42996.257813,41759.921875,42716.593750,42716.593750,31604717236
2021-09-26,42721.628906,43919.300781,40848.460938,43208.539063,43208.539063,30661222077
2021-09-27,43234.183594,44313.246094,42190.632813,42235.730469,42235.730469,30980029059
2021-09-28,42200.898438,42775.144531,40931.664063,41034.542969,41034.542969,30214940550
2021-09-29,41064.984375,42545.257813,40829.667969,41564.363281,41564.363281,30602359905
2021-09-30,41551.269531,44092.601563,41444.582031,43790.894531,43790.894531,31141681925
2021-10-01,43816.742188,48436.011719,43320.023438,48116.941406,48116.941406,42850641582
2021-10-02,48137.468750,48282.062500,47465.496094,47711.488281,47711.488281,30614346492
2021-10-03,47680.027344,49130.691406,47157.289063,48199.953125,48199.953125,26638115879
2021-10-04,48208.906250,49456.777344,47045.003906,49112.902344,49112.902344,33383173002
2021-10-05,49174.960938,51839.984375,49072.839844,51514.812500,51514.812500,35873904236
2021-10-06,51486.664063,55568.464844,50488.191406,55361.449219,55361.449219,49034730168
2021-10-07,55338.625000,55338.625000,53525.468750,53805.984375,53805.984375,36807860413
2021-10-08,53802.144531,55922.980469,53688.054688,53967.847656,53967.847656,34800873924
2021-10-09,53929.781250,55397.945313,53735.144531,54968.222656,54968.222656,32491211414
2021-10-10,54952.820313,56401.304688,54264.257813,54771.578125,54771.578125,39527792364
2021-10-11,54734.125000,57793.039063,54519.765625,57484.789063,57484.789063,42637331698
2021-10-12,57526.832031,57627.878906,54477.972656,56041.058594,56041.058594,41083758949
2021-10-13,56038.257813,57688.660156,54370.972656,57401.097656,57401.097656,41684252783
2021-10-14,57372.832031,58478.734375,56957.074219,57321.523438,57321.523438,36615791366
2021-10-15,57345.902344,62757.128906,56868.144531,61593.949219,61593.949219,51780081801
2021-10-16,61609.527344,62274.476563,60206.121094,60892.179688,60892.179688,34250964237
2021-10-17,60887.652344,61645.523438,59164.468750,61553.617188,61553.617188,29032367511
2021-10-18,61548.804688,62614.660156,60012.757813,62026.078125,62026.078125,38055562075
2021-10-19,62043.164063,64434.535156,61622.933594,64261.992188,64261.992188,40471196346
2021-10-20,64284.585938,66930.390625,63610.675781,65992.835938,65992.835938,40788955582
2021-10-21,66002.234375,66600.546875,62117.410156,62210.171875,62210.171875,45908121370
2021-10-22,62237.890625,63715.023438,60122.796875,60692.265625,60692.265625,38434082775
2021-10-23,60694.628906,61743.878906,59826.523438,61393.617188,61393.617188,26882546034
2021-10-24,61368.343750,61505.804688,59643.343750,60930.835938,60930.835938,27316183882
2021-10-25,60893.925781,63729.324219,60691.800781,63039.824219,63039.824219,31064911614
2021-10-26,63032.761719,63229.027344,59991.160156,60363.792969,60363.792969,34878965587
2021-10-27,60352.000000,61435.183594,58208.187500,58482.386719,58482.386719,43657076893
2021-10-28,58470.730469,62128.632813,58206.917969,60622.136719,60622.136719,45257083247
2021-10-29,60624.871094,62927.609375,60329.964844,62227.964844,62227.964844,36856881767
2021-10-30,62239.363281,62330.144531,60918.386719,61888.832031,61888.832031,32157938616
2021-10-31,61850.488281,62406.171875,60074.328125,61318.957031,61318.957031,32241199927
2021-11-01,61320.449219,62419.003906,59695.183594,61004.406250,61004.406250,36150572843
2021-11-02,60963.253906,64242.792969,60673.054688,63226.402344,63226.402344,37746665647
2021-11-03,63254.335938,63516.937500,61184.238281,62970.046875,62970.046875,36124731509
2021-11-04,62941.804688,63123.289063,60799.664063,61452.230469,61452.230469,32615846901
2021-11-05,61460.078125,62541.468750,60844.609375,61125.675781,61125.675781,30605102446
2021-11-06,61068.875000,61590.683594,60163.781250,61527.480469,61527.480469,29094934221
2021-11-07,61554.921875,63326.988281,61432.488281,63326.988281,63326.988281,24726754302
2021-11-08,63344.066406,67673.742188,63344.066406,67566.828125,67566.828125,41125608330