Date,Open,High,Low,Close,Volume
2019-03-04,45.23726310617876,45.3012237141112,45.23726310617876,45.29322978185281,709.0
2019-03-05,44.44573378191821,44.44573378191821,44.44573378191821,44.44573378191821,136.0
2019-03-06,44.22186245149489,44.22186245149489,44.22186245149489,44.22186245149489,34.0
2019-03-07,42.59882016829996,42.59882016829996,42.406935294543786,42.406935294543786,440.0
2019-03-08,42.6068195935507,42.6068195935507,42.6068195935507,42.6068195935507,52.0
2019-03-11,42.63080281023562,42.63080281023562,42.63080281023562,42.63080281023562,60.0
2019-03-12,43.95002468770176,43.95002468770176,43.95002468770176,43.95002468770176,365.0
2019-03-13,44.27782793633295,44.27782793633295,44.26183702245741,44.26183702245741,107.0
2019-03-14,44.9734179552269,44.99740280215072,44.9734179552269,44.9734179552269,1191.0
2019-03-15,44.5896445262221,44.5896445262221,44.5896445262221,44.5896445262221,300.0
2019-03-18,44.5896445262221,44.5896445262221,44.5896445262221,44.5896445262221,300.0
2019-03-19,44.8055176698685,44.8055176698685,44.79752068763636,44.79752068763636,394.0
2019-03-20,44.677594223725926,44.677594223725926,44.5496699552596,44.5496699552596,556.0
2019-03-21,43.98200009098176,43.98200009098176,43.96601222724788,43.96601222724788,237.0
2019-03-22,44.94943473854197,44.94943473854197,44.94943473854197,44.94943473854197,176.0
2019-03-25,42.77471355453954,42.77471355453954,42.77471355453954,42.77471355453954,896.0
2019-03-26,43.046553639952535,43.15848698354432,42.89464453792864,43.15848698354432,150.0
2019-03-27,43.15848698354432,43.15848698354432,43.15848698354432,43.15848698354432,0.0
2019-03-28,42.870655983291336,42.870655983291336,42.75872264142176,42.77471355453954,1331.0
2019-03-29,43.78211928251855,43.78211928251855,43.78211928251855,43.78211928251855,747.0
2019-04-01,44.54966801677597,44.6456104514622,44.533677102669095,44.6456104514622,1048.0
2019-04-02,44.13391826627133,44.13391826627133,43.99000307339572,43.99000307339572,2165.0
2019-04-03,45.08535024576034,45.10134115998468,45.08535024576034,45.10134115998468,418.0
2019-04-04,45.29322934189177,45.29322934189177,45.27723842757521,45.27723842757521,450.0
2019-04-05,44.77353747095144,44.77353747095144,44.77353747095144,44.77353747095144,54.0
2019-04-08,45.81291827802271,45.81291827802271,45.81291827802271,45.81291827802271,88.0
2019-04-09,45.26923893570496,45.26923893570496,45.26923893570496,45.26923893570496,350.0
2019-04-10,45.269243701872654,45.269243701872654,44.52568292384321,44.52568292384321,2471.0
2019-04-11,45.15730946735693,45.20528221176431,45.01339428408991,45.07735794329975,6184.0
2019-04-12,44.27783282323981,44.28582675608239,43.95802061034147,44.133917632431086,3335.0
2019-04-15,43.51,43.51,43.415,43.48,3231.0
2019-04-16,43.08,43.39,43.015,43.39,2079.0
2019-04-17,43.085,43.165,42.975,43.065,1539.0
2019-04-18,40.96,40.96,40.6,40.6,2544.0
2019-04-23,41.2,41.2,41.175,41.175,273.0
2019-04-24,42.59,42.88,42.59,42.84,410.0
2019-04-26,42.43,42.43,42.295,42.43,1016.0
2019-04-29,42.96,42.965,42.96,42.965,138.0
2019-04-30,42.385,42.405,42.385,42.405,1468.0
2019-05-01,41.975,42.16,41.975,42.135,40295.0
2019-05-02,41.175,41.175,41.175,41.175,169.0
2019-05-03,42.0,42.16,41.87,42.0,192.0
2019-05-06,41.575,41.84,41.575,41.84,315.0
2019-05-07,43.125,43.2,42.945,42.945,479.0
2019-05-08,42.375,42.375,41.815,41.935,1316.0
2019-05-09,41.935,41.935,41.775,41.775,212.0
2019-05-10,41.575,41.575,41.335,41.53,175.0
2019-05-13,41.12,41.12,41.015,41.095,530.0
2019-05-14,39.945,39.945,39.945,39.945,121.0
2019-05-15,40.815,41.28,40.815,41.255,612.0
2019-05-16,41.31,41.375,41.215,41.215,652.0
2019-05-17,42.16,42.16,41.645,41.645,434.0
2019-05-20,41.705,41.705,41.57,41.57,354.0
2019-05-21,40.68,40.785,40.655,40.745,316.0
2019-05-22,41.665,42.04,41.625,41.625,605.0
2019-05-23,41.415,41.425,41.415,41.425,154.0
2019-05-24,41.415,41.415,41.08,41.08,77.0
2019-05-27,41.23,41.23,41.12,41.12,298.0
2019-05-28,41.51,41.865,41.51,41.865,110.0
2019-05-29,41.175,41.175,40.61,40.61,1866.0
2019-05-30,40.69,40.775,40.47,40.735,945.0
2019-05-31,40.28,40.28,39.97,39.97,203.0
2019-06-03,39.97,39.97,38.96,38.96,1587.0
2019-06-04,40.08,40.095,39.795,39.795,258.0
2019-06-05,41.28,41.28,40.92,40.92,344.0
2019-06-06,40.96,40.96,40.96,40.96,400.0
2019-06-07,40.345,40.345,40.345,40.345,304.0
2019-06-11,41.175,41.175,41.055,41.055,468.0
2019-06-12,40.625,40.65,40.095,40.095,495.0
2019-06-13,40.935,40.935,40.52,40.61,493.0
2019-06-14,41.335,41.335,41.335,41.335,146.0
2019-06-17,40.985,40.985,40.985,40.985,48.0
2019-06-18,43.415,43.67,43.415,43.67,94.0
2019-06-19,44.19,44.19,43.975,43.975,494.0
2019-06-20,44.51,44.52,44.51,44.51,114.0
2019-06-21,43.64,43.64,42.885,42.885,140.0
2019-06-24,43.79,43.885,43.79,43.885,86.0
2019-06-25,42.43,42.43,42.39,42.39,171.0
2019-06-26,41.855,42.215,41.79,41.79,439.0
2019-06-27,41.335,41.76,41.335,41.76,76.0
2019-06-28,42.73,42.73,42.345,42.53,364.0
2019-07-01,44.34,44.34,44.165,44.165,118.0
2019-07-02,43.76,43.76,43.76,43.76,179.0
2019-07-03,43.57,43.57,43.57,43.57,321.0
2019-07-04,44.005,44.005,43.97,43.98,160.0
2019-07-05,43.965,44.125,43.965,44.125,120.0
2019-07-08,43.245,43.245,42.94,42.94,1121.0
2019-07-09,42.025,42.025,42.025,42.025,169.0
2019-07-10,43.715,43.715,43.715,43.715,60.0
2019-07-11,43.275,43.275,43.275,43.275,109.0
2019-07-12,42.835,42.865,42.835,42.84,666.0
2019-07-15,42.37,42.37,42.35,42.35,160.0
2019-07-16,42.615,42.615,42.235,42.235,49.0
2019-07-17,42.27,42.345,42.205,42.205,541.0
2019-07-18,42.12,42.145,41.63,41.63,3890.0
2019-07-19,42.515,42.515,42.515,42.515,47.0
2019-07-22,42.13,42.31,41.805,42.31,1134.0
2019-07-23,42.45,42.45,42.105,42.105,68.0
2019-07-24,42.12,42.12,42.12,42.12,190.0
2019-07-25,42.85,42.86,42.85,42.86,557.0
2019-07-26,42.19,42.205,41.99,41.99,1576.0
2019-07-29,42.965,42.965,42.955,42.955,1056.0
2019-07-30,42.965,42.965,42.775,42.785,197.0
2019-07-31,42.785,42.785,42.785,42.785,0.0
2019-08-01,43.245,43.58,43.245,43.58,401.0
2019-08-02,43.555,43.7,43.225,43.685,650.0
2019-08-05,42.865,42.865,41.765,41.785,1692.0
2019-08-06,40.585,41.705,40.585,41.705,233.0
2019-08-07,42.53,42.94,42.425,42.425,640.0
2019-08-08,42.285,42.615,42.285,42.615,431.0
2019-08-09,42.66,42.965,42.66,42.66,544.0
2019-08-12,42.965,43.27,42.86,43.27,1518.0
2019-08-13,42.5,42.5,42.13,42.13,141.0
2019-08-14,42.695,42.695,42.595,42.595,201.0
2019-08-15,41.92,41.92,41.55,41.895,478.0
2019-08-16,41.155,41.895,41.155,41.895,54.0
2019-08-19,42.335,42.335,42.335,42.335,116.0
2019-08-20,42.72,42.72,42.54,42.72,181.0
2019-08-21,42.3,42.3,42.3,42.3,19.0
2019-08-22,42.3,42.3,42.3,42.3,0.0
2019-08-23,42.3,42.3,42.3,42.3,0.0
2019-08-26,40.675,40.675,40.505,40.505,177.0
2019-08-27,40.505,40.505,40.505,40.505,0.0
2019-08-28,40.53,40.775,40.53,40.775,426.0
2019-08-29,40.79,40.79,40.79,40.79,102.0
2019-08-30,42.055,42.055,42.055,42.055,102.0
2019-09-02,41.085,41.15,40.73,40.73,131.0
2019-09-03,41.175,41.175,41.175,41.175,469.0
2019-09-04,40.37,40.815,40.275,40.815,1788.0
2019-09-05,40.815,40.815,40.815,40.815,0.0
2019-09-06,40.675,40.675,40.6,40.6,106.0
2019-09-09,40.08,40.08,40.08,40.08,116.0
2019-09-10,39.915,39.915,39.915,39.915,100.0
2019-09-11,40.985,41.265,40.935,41.265,420.0
2019-09-12,42.13,42.13,42.13,42.13,56.0
2019-09-13,41.92,41.92,41.715,41.715,113.0
2019-09-16,41.01,41.01,40.495,40.61,663.0
2019-09-17,42.205,42.37,42.205,42.37,35.0
2019-09-18,41.92,41.92,41.9,41.92,172.0
2019-09-19,42.1,42.1,42.1,42.1,62.0
2019-09-20,41.95,41.95,41.95,41.95,71.0
2019-09-23,42.525,42.525,42.205,42.205,168.0
2019-09-24,42.205,42.205,41.74,41.875,439.0
2019-09-25,41.73,41.73,40.53,40.62,850.0
2019-09-26,40.485,40.635,40.21,40.21,266.0
2019-09-27,39.545,39.545,39.26,39.295,962.0
2019-09-30,39.44,39.44,39.44,39.44,298.0
2019-10-01,39.21,39.38,39.21,39.38,141.0
2019-10-02,39.095,39.095,38.44,38.44,363.0
2019-10-03,38.77,38.77,38.62,38.755,170.0
2019-10-04,39.25,39.34,39.25,39.34,314.0
2019-10-07,38.94,39.0,38.94,39.0,264.0
2019-10-08,39.605,39.605,39.605,39.605,24.0
2019-10-09,38.595,38.595,38.595,38.595,42.0
2019-10-10,37.985,38.485,37.985,38.195,638.0
2019-10-11,39.25,39.25,39.25,39.25,65.0
2019-10-14,39.7,39.72,39.315,39.71,581.0
2019-10-15,39.725,39.725,39.725,39.725,23.0
2019-10-16,40.485,40.485,40.24,40.275,309.0
2019-10-17,40.275,40.275,40.275,40.275,0.0
2019-10-18,40.275,40.275,40.275,40.275,5.0
2019-10-21,39.97,40.02,39.97,40.02,106.0
2019-10-22,40.365,40.665,40.365,40.665,200.0
2019-10-23,40.405,40.405,40.405,40.405,94.0
2019-10-24,40.405,40.405,40.405,40.405,0.0
2019-10-25,40.57,40.57,40.57,40.57,231.0
2019-10-28,41.55,41.55,41.23,41.23,457.0
2019-10-29,41.59,41.64,41.56,41.56,371.0
2019-10-30,41.435,41.435,41.295,41.435,83.0
2019-10-31,40.895,40.895,40.73,40.73,469.0
2019-11-01,41.15,41.15,40.845,40.845,151.0
2019-11-04,40.845,40.845,40.845,40.845,0.0
2019-11-05,41.92,41.92,41.5,41.5,563.0
2019-11-06,41.715,41.715,41.475,41.475,85.0
2019-11-07,41.345,41.36,41.345,41.36,282.0
2019-11-08,41.36,41.36,41.36,41.36,0.0
2019-11-11,42.065,42.08,42.065,42.08,78.0
2019-11-12,42.245,42.245,41.99,41.99,40.0
2019-11-13,42.41,42.41,42.325,42.325,114.0
2019-11-14,42.885,42.99,42.775,42.99,185.0
2019-11-15,42.745,42.91,42.745,42.91,600.0
2019-11-18,42.94,43.12,42.85,42.85,815.0
2019-11-19,43.17,43.185,43.17,43.185,375.0
2019-11-20,43.995,43.995,43.995,43.995,500.0
2019-11-21,44.24,44.61,44.24,44.255,667.0
2019-11-22,44.545,44.96,44.545,44.96,391.0
2019-11-25,45.025,45.23,44.92,45.22,529.0
2019-11-26,46.59,46.62,46.59,46.62,756.0
2019-11-27,47.185,47.185,46.885,46.885,474.0
2019-11-28,47.75,47.76,47.405,47.76,1378.0
2019-11-29,47.285,47.285,47.285,47.285,89.0
2019-12-02,48.12,48.215,47.855,47.855,759.0
2019-12-03,47.03,47.03,46.875,46.875,77.0
2019-12-04,47.21,47.52,47.21,47.29,272.0
2019-12-05,48.02,48.02,47.76,47.76,215.0
2019-12-06,47.29,47.365,46.99,46.99,281.0
2019-12-09,47.505,47.85,47.505,47.85,144.0
2019-12-10,47.85,47.85,47.85,47.85,0.0
2019-12-11,48.675,48.675,48.29,48.29,197.0
2019-12-12,47.57,47.57,47.25,47.25,87.0
2019-12-13,47.56,47.83,47.56,47.79,565.0
2019-12-16,48.255,48.28,48.255,48.255,1807.0
2019-12-17,48.65,48.765,48.43,48.435,430.0
2019-12-18,48.765,48.765,48.765,48.765,81.0
2019-12-19,48.405,48.42,48.405,48.42,850.0
2019-12-20,48.545,48.545,48.545,48.545,49.0
2019-12-23,48.5,48.615,48.5,48.615,1426.0
2019-12-24,48.665,48.92,48.665,48.92,874.0
2019-12-27,48.93,48.93,48.92,48.92,11.0
2019-12-30,47.7,47.75,47.44,47.44,935.0
2019-12-31,46.795,46.86,46.795,46.86,1015.0
2020-01-02,47.07,47.545,47.07,47.545,1235.0
2020-01-03,46.76,47.545,46.76,47.545,172.0
2020-01-06,46.31,47.545,46.31,47.545,192.0
2020-01-07,47.47,47.47,46.885,47.325,967.0
2020-01-08,47.105,47.105,46.365,46.685,1249.0
2020-01-09,46.685,46.685,46.685,46.685,0.0
2020-01-10,48.3,48.42,48.075,48.14,192.0
2020-01-13,47.955,47.955,47.75,47.8,249.0
2020-01-14,46.68,46.68,46.415,46.415,595.0
2020-01-15,47.83,48.045,47.83,48.045,438.0
2020-01-16,48.16,48.435,48.16,48.255,200.0
2020-01-17,48.74,48.82,48.74,48.77,933.0
2020-01-20,48.65,48.65,48.39,48.39,695.0
2020-01-21,48.255,48.39,48.16,48.165,1649.0
2020-01-22,47.87,48.05,47.87,48.05,438.0
2020-01-23,47.93,47.93,47.44,47.44,1624.0
2020-01-24,47.585,47.585,47.105,47.105,586.0
2020-01-28,46.785,46.785,46.275,46.325,1078.0
2020-01-29,46.93,46.93,46.93,46.93,273.0
2020-01-30,47.515,47.515,46.49,46.5,709.0
2020-01-31,46.775,46.875,46.775,46.875,1128.0
2020-02-03,46.335,46.63,46.335,46.63,355.0
2020-02-04,47.245,47.47,47.245,47.47,92.0
2020-02-05,48.25,48.25,47.47,47.47,127.0
2020-02-06,49.075,49.355,49.075,49.355,1390.0
2020-02-07,49.28,49.28,49.06,49.06,436.0
2020-02-10,49.485,49.485,49.035,49.035,520.0
2020-02-11,49.665,50.245,49.665,50.03,744.0
2020-02-12,50.055,50.055,49.665,50.055,804.0
2020-02-13,50.3,50.875,50.055,50.055,1560.0
2020-02-14,50.505,50.505,49.81,49.835,931.0
2020-02-17,50.14,50.14,49.85,50.08,2445.0
2020-02-18,49.935,49.935,49.605,49.705,722.0
2020-02-19,50.465,50.57,50.36,50.555,749.0
2020-02-20,51.12,51.12,50.745,50.815,262.0
2020-02-21,50.875,51.48,50.555,50.745,1903.0
2020-02-24,49.915,49.915,49.37,49.46,1012.0
2020-02-25,49.28,49.565,49.035,49.445,610.0
2020-02-26,49.895,49.895,47.83,47.97,27389.0
2020-02-27,47.85,47.85,47.22,47.22,231.0
2020-02-28,46.255,46.255,44.985,45.13,3403.0
2020-03-02,46.425,47.635,46.275,47.44,4076.0
2020-03-03,48.42,48.82,48.16,48.16,1337.0
2020-03-04,47.57,47.765,46.705,47.765,457.0
2020-03-05,48.66,48.66,48.085,48.66,435.0
2020-03-06,48.66,48.66,47.445,47.445,452.0
2020-03-09,45.11,45.11,44.125,44.125,1483.0
2020-03-10,43.065,45.305,43.065,45.04,1333.0
2020-03-11,44.82,44.82,43.47,43.47,705.0
2020-03-12,43.135,43.135,40.03,40.21,1479.0
2020-03-13,38.98,38.98,36.805,36.805,1315.0
2020-03-16,37.215,39.26,37.215,39.26,765.0
2020-03-17,37.255,39.53,37.255,38.63,920.0
2020-03-18,38.85,38.85,36.88,37.215,1328.0
2020-03-19,37.46,40.895,36.805,39.26,2016.0
2020-03-20,41.46,42.49,41.46,41.46,232.0
2020-03-23,39.7,39.865,38.595,39.865,1140.0
2020-03-24,42.13,42.13,41.06,41.625,214.0
2020-03-25,42.53,42.53,41.46,42.12,141.0
2020-03-26,43.61,44.615,43.145,43.145,1063.0
2020-03-27,44.165,44.66,43.03,43.315,910.0
2020-03-30,42.375,42.515,41.715,42.285,2735.0
2020-03-31,44.37,44.37,43.76,43.895,1630.0
2020-04-01,43.08,43.315,42.965,42.965,891.0
2020-04-02,41.715,42.12,41.715,41.96,682.0
2020-04-03,42.77,43.43,42.77,43.105,706.0
2020-04-06,44.575,45.42,44.575,45.19,1136.0
2020-04-07,45.4,45.4,44.575,44.575,1120.0
2020-04-08,44.985,44.985,44.755,44.78,746.0
2020-04-09,45.27,45.27,44.845,44.845,812.0
2020-04-14,45.83,45.92,45.31,45.885,759.0
2020-04-15,47.005,47.045,46.19,46.54,1484.0
2020-04-16,46.22,46.22,46.205,46.22,76.0
2020-04-17,48.095,49.22,48.095,48.83,2230.0
2020-04-20,48.525,50.17,48.525,49.925,2233.0
2020-04-21,50.925,52.355,50.925,51.405,1499.0
2020-04-22,51.12,51.17,50.71,50.84,644.0
2020-04-23,51.405,51.405,50.84,50.84,15.0
2020-04-24,50.095,50.285,50.095,50.245,687.0
2020-04-27,52.61,52.61,52.075,52.51,1603.0
2020-04-28,52.755,52.96,52.29,52.345,472.0
2020-04-29,51.75,51.75,51.66,51.66,583.0
2020-04-30,51.805,51.805,50.93,51.62,5840.0
2020-05-01,49.54,49.54,48.23,48.92,2286.0
2020-05-04,48.88,48.91,48.255,48.91,1470.0
2020-05-05,50.925,51.815,50.925,51.145,2257.0
2020-05-06,52.345,53.22,52.23,52.37,1797.0
2020-05-07,53.395,53.395,52.755,52.835,2785.0
2020-05-08,52.51,52.86,52.51,52.51,928.0
2020-05-11,52.51,53.04,52.51,52.795,4135.0
2020-05-12,53.71,55.595,53.71,55.265,2353.0
2020-05-13,54.505,54.505,53.76,54.105,2553.0
2020-05-14,54.025,54.025,53.345,53.575,1028.0
2020-05-15,53.065,53.17,52.96,53.115,985.0
2020-05-18,55.095,55.415,55.095,55.375,2344.0
2020-05-19,56.615,56.615,55.465,55.675,4622.0
2020-05-20,54.865,54.865,54.115,54.39,2779.0
2020-05-21,55.21,55.34,55.175,55.34,4415.0
2020-05-22,55.21,55.21,54.39,54.54,1631.0
2020-05-25,56.34,56.395,56.06,56.18,736.0
2020-05-26,57.255,57.26,56.82,57.195,3991.0
2020-05-27,54.735,54.735,53.78,54.415,1369.0
2020-05-28,53.95,54.145,53.575,53.86,1288.0
2020-05-29,53.575,53.735,53.165,53.33,1071.0
2020-06-01,54.31,54.31,52.97,53.22,4123.0
2020-06-02,53.165,53.165,52.585,52.765,2354.0
2020-06-03,53.745,53.745,52.29,52.455,1209.0
2020-06-04,52.345,52.345,51.53,51.62,2435.0
2020-06-05,51.53,51.53,50.53,50.635,3646.0
2020-06-09,52.24,52.24,51.38,51.685,854.0
2020-06-10,51.96,52.225,51.905,52.05,335.0
2020-06-11,52.1,52.1,51.53,51.53,1741.0
2020-06-12,50.71,50.955,50.45,50.71,665.0
2020-06-15,49.845,49.935,49.845,49.935,85.0
2020-06-16,50.185,52.205,50.185,51.995,2079.0
2020-06-17,52.715,52.79,52.575,52.725,952.0
2020-06-18,52.33,52.355,51.995,52.225,373.0
2020-06-19,52.715,53.575,52.715,53.345,1725.0
2020-06-22,53.575,54.8,53.575,54.515,3545.0
2020-06-23,55.865,56.02,55.485,55.78,1211.0
2020-06-24,56.025,56.82,56.025,56.82,6494.0
2020-06-25,56.435,56.72,55.53,55.7,2738.0
2020-06-26,57.415,57.415,57.195,57.245,826.0
2020-06-29,56.625,56.625,55.28,55.375,2072.0
2020-06-30,58.605,58.605,55.55,55.605,6622.0
2020-07-01,55.88,55.95,55.88,55.88,1986.0
2020-07-02,56.06,56.385,55.97,56.15,3771.0
2020-07-03,57.485,57.485,56.24,56.48,4628.0
2020-07-06,56.615,57.24,56.485,56.995,2836.0
2020-07-07,56.83,56.83,55.785,55.84,6245.0
2020-07-08,58.45,58.45,57.205,57.205,765.0
2020-07-09,57.83,57.92,57.56,57.57,3174.0
2020-07-10,57.73,57.73,57.24,57.24,5445.0
2020-07-13,57.205,57.44,57.205,57.415,4008.0
2020-07-14,56.925,56.925,55.65,55.65,3942.0
2020-07-15,58.14,58.14,56.74,56.75,4006.0
2020-07-16,57.33,57.515,57.24,57.24,4550.0
2020-07-17,57.24,57.47,57.24,57.24,1010.0
2020-07-20,58.14,59.06,58.14,58.375,5454.0
2020-07-21,58.785,59.665,58.785,59.595,5399.0
2020-07-22,58.195,58.195,56.915,57.095,5774.0
2020-07-23,57.105,57.105,56.405,56.605,3654.0
2020-07-24,57.025,57.025,55.535,55.535,13405.0
2020-07-27,55.295,55.295,54.295,54.505,3547.0
2020-07-28,54.505,55.985,54.505,55.76,2541.0
2020-07-29,55.195,55.195,53.925,54.25,4933.0
2020-07-30,54.035,54.035,52.85,52.945,8672.0
2020-07-31,54.15,54.15,53.695,53.695,1055.0
2020-08-03,52.88,53.335,52.79,52.88,2526.0
2020-08-04,53.695,55.515,53.695,55.425,2264.0
2020-08-05,55.605,55.605,54.79,54.79,306.0
2020-08-06,54.835,55.07,54.515,54.515,1831.0
2020-08-07,54.035,54.46,54.005,54.245,2654.0
2020-08-10,54.635,55.005,54.635,54.77,1526.0
2020-08-11,54.815,55.25,54.805,55.115,3486.0
2020-08-12,54.025,54.025,52.915,53.49,4233.0
2020-08-13,53.105,53.105,52.57,52.605,4089.0
2020-08-14,53.795,54.245,53.745,54.045,1610.0
2020-08-17,53.615,53.615,52.79,53.245,1602.0
2020-08-18,54.245,54.895,54.245,54.47,1612.0
2020-08-19,54.47,54.615,53.605,54.035,8478.0
2020-08-20,54.925,54.925,53.735,53.735,908.0
2020-08-21,54.515,54.925,54.09,54.09,1132.0
2020-08-24,54.15,54.15,53.68,53.725,2091.0
2020-08-25,53.36,53.36,52.26,52.36,7335.0
2020-08-26,52.7,52.98,52.425,52.935,3472.0
2020-08-27,52.515,52.515,51.065,51.835,4146.0
2020-08-28,51.835,51.835,51.145,51.155,17079.0
2020-08-31,51.155,51.5,51.155,51.46,2811.0
2020-09-01,51.79,52.3,51.79,52.06,2078.0
2020-09-02,52.06,52.06,51.445,51.835,844.0
2020-09-03,52.155,52.18,51.88,52.18,2597.0
2020-09-04,49.97,50.325,49.79,50.09,4056.0
2020-09-07,49.535,49.535,48.155,49.02,5987.0
2020-09-08,49.625,49.655,49.135,49.61,2246.0
2020-09-09,49.97,50.025,49.78,50.025,2159.0
2020-09-10,50.2,50.37,50.12,50.12,2138.0
2020-09-11,50.11,50.18,49.39,50.18,2103.0
2020-09-14,50.18,50.18,49.97,50.02,1678.0
2020-09-15,52.635,53.025,52.555,52.66,3392.0
2020-09-16,54.16,54.16,53.115,53.605,1446.0
2020-09-17,54.535,54.535,54.06,54.06,612.0
2020-09-18,54.46,54.515,54.06,54.515,1852.0
2020-09-21,55.295,55.335,54.515,54.515,6146.0
2020-09-22,54.06,54.07,53.25,53.25,4531.0
2020-09-23,54.25,54.515,54.06,54.38,404.0
2020-09-24,53.19,53.615,52.98,53.15,1336.0
2020-09-25,53.26,53.57,52.95,53.15,2322.0
2020-09-28,54.38,54.805,54.345,54.805,3385.0
2020-09-29,55.16,55.18,54.18,54.535,7950.0
2020-09-30,54.56,54.74,54.105,54.105,3132.0
2020-10-01,53.645,54.005,53.635,53.88,4518.0
2020-10-02,55.18,55.18,53.68,53.97,2454.0
2020-10-05,53.605,53.65,53.55,53.65,845.0
2020-10-06,54.725,55.425,54.725,55.425,4533.0
2020-10-07,55.335,55.805,55.25,55.805,2938.0
2020-10-08,57.205,57.575,57.205,57.34,3526.0
2020-10-09,57.495,57.505,57.275,57.315,3977.0
2020-10-12,57.515,57.93,57.425,57.895,1994.0
2020-10-13,57.895,57.96,57.585,57.895,4705.0
2020-10-14,58.575,59.26,58.575,59.14,2237.0
2020-10-15,58.905,58.905,57.56,57.56,3348.0
2020-10-16,58.715,58.805,58.215,58.375,3966.0
2020-10-19,59.275,59.275,58.875,58.96,840.0
2020-10-20,58.965,58.965,58.12,58.33,3839.0
2020-10-21,58.195,58.305,57.24,57.24,2900.0
2020-10-22,56.505,56.505,55.685,55.74,3668.0
2020-10-23,56.74,57.785,56.74,57.24,2535.0
2020-10-26,57.75,57.76,56.315,56.525,5968.0
2020-10-27,56.415,56.415,55.985,56.195,988.0
2020-10-28,57.23,57.23,56.53,56.77,139.0
2020-10-29,56.15,56.15,55.795,56.15,1667.0
2020-10-30,56.56,56.595,55.415,55.625,1531.0
2020-11-02,56.325,56.325,55.28,55.415,2940.0
2020-11-03,55.88,55.88,55.425,55.715,6951.0
2020-11-04,56.225,58.23,55.895,57.92,13370.0
2020-11-05,59.005,59.895,59.005,59.895,1340.0
2020-11-06,58.22,58.46,57.425,57.715,6396.0
2020-11-09,57.67,58.53,57.25,57.65,2585.0
2020-11-10,57.85,57.885,56.07,56.415,12046.0
2020-11-11,57.55,58.675,57.395,57.785,3894.0
2020-11-12,58.375,59.33,58.215,58.375,3995.0
2020-11-13,58.86,59.51,58.85,59.51,1730.0
2020-11-16,60.695,60.875,60.395,60.795,105.0
2020-11-17,60.45,60.565,59.03,59.24,10046.0
2020-11-18,60.32,60.32,59.51,59.705,2165.0
2020-11-19,59.475,59.475,58.105,58.115,7102.0
2020-11-20,59.42,59.505,58.83,59.505,3395.0
2020-11-23,59.96,59.965,59.065,59.605,2235.0
2020-11-24,59.73,60.13,59.73,60.02,3412.0
2020-11-25,60.255,60.255,59.06,59.51,5811.0
2020-11-26,59.775,59.82,59.35,59.76,2457.0
2020-11-27,59.76,59.76,59.375,59.53,5486.0
2020-11-30,60.785,61.73,60.465,61.365,3907.0
2020-12-01,62.51,63.785,62.51,62.885,3129.0
2020-12-02,61.22,62.165,61.22,62.11,1475.0
2020-12-03,62.145,62.145,61.875,61.965,3247.0
2020-12-04,62.69,62.69,61.885,62.32,4023.0
2020-12-07,64.38,64.38,63.34,63.365,3738.0
2020-12-08,63.6,63.785,63.6,63.645,1604.0
2020-12-09,65.145,65.555,64.81,64.81,7259.0
2020-12-10,64.79,64.79,63.345,63.375,7157.0
2020-12-11,63.99,65.345,63.99,64.9,7299.0
2020-12-14,65.945,65.945,64.875,65.71,5427.0
2020-12-15,66.98,67.07,66.545,67.025,2104.0
2020-12-16,67.915,67.915,66.31,66.635,5201.0
2020-12-17,66.635,66.78,65.81,65.87,3161.0
2020-12-18,66.325,67.455,65.99,66.51,5380.0
2020-12-21,67.18,67.39,66.69,67.38,1605.0
2020-12-22,68.28,68.555,67.945,68.4,4552.0
2020-12-23,69.38,69.38,68.935,69.07,2823.0
2020-12-24,70.215,70.215,68.905,69.07,8149.0
2020-12-29,70.88,73.15,66.49,66.645,5770.0
2020-12-30,66.69,66.69,64.03,64.055,6249.0
2020-12-31,65.88,65.88,64.7,64.81,1042.0
2021-01-04,64.78,64.78,62.52,62.875,3859.0
2021-01-05,62.8,63.285,62.8,63.055,2343.0
2021-01-06,63.6,63.6,61.755,61.875,4650.0
2021-01-07,61.795,64.2,61.795,64.145,5332.0
2021-01-08,65.69,66.3,65.645,66.01,2405.0
2021-01-11,67.235,67.825,66.425,66.69,10819.0
2021-01-12,67.5,67.5,66.325,66.5,3325.0
2021-01-13,66.78,66.78,66.345,66.39,1637.0
2021-01-14,66.78,66.78,66.02,66.265,1430.0
2021-01-15,67.245,68.145,67.245,68.045,1512.0
2021-01-18,68.135,68.135,67.49,67.96,1746.0
2021-01-19,68.145,68.715,68.145,68.325,2244.0
2021-01-20,68.77,69.225,68.77,69.0,1156.0
2021-01-21,69.06,69.06,68.3,68.925,5475.0
2021-01-22,68.345,68.345,66.78,67.045,6811.0
2021-01-25,69.69,69.77,68.46,68.635,3727.0
2021-01-27,69.055,69.055,68.605,68.715,3759.0
2021-01-28,68.715,68.715,67.5,68.415,3974.0
2021-01-29,68.425,68.425,67.27,67.27,3908.0
2021-02-01,68.415,69.135,68.11,69.105,3771.0
2021-02-02,70.95,72.615,70.95,72.615,4579.0
2021-02-03,72.685,75.195,72.205,73.75,2495.0
2021-02-04,73.76,74.505,72.685,72.915,3611.0
2021-02-05,73.17,74.22,73.17,74.14,3202.0
2021-02-08,74.515,76.665,74.515,75.46,4649.0
2021-02-09,79.375,79.375,76.45,77.5,6430.0
2021-02-10,77.595,78.175,76.46,76.875,7159.0
2021-02-11,76.91,76.91,74.865,75.185,9508.0
2021-02-12,74.965,74.965,72.685,73.305,6554.0
2021-02-15,73.605,74.395,73.33,73.505,6333.0
2021-02-16,74.63,74.64,73.595,73.76,5976.0
2021-02-17,72.97,72.97,70.78,71.195,8450.0
2021-02-18,72.925,72.925,71.415,71.64,5213.0
2021-02-19,70.84,70.84,68.99,69.27,9236.0
2021-02-22,70.87,70.87,69.335,69.335,9770.0
2021-02-23,68.66,68.66,66.965,67.59,14584.0
2021-02-24,66.78,66.78,65.045,65.32,11532.0
2021-02-25,65.42,67.6,65.42,66.325,10322.0
2021-02-26,65.58,65.58,63.61,64.235,10008.0
2021-03-01,64.51,66.67,64.51,66.435,3013.0
2021-03-02,68.135,68.135,66.835,66.89,3371.0
2021-03-03,66.125,66.125,64.51,64.745,6555.0
2021-03-04,63.385,63.385,61.33,61.45,9782.0
2021-03-05,59.875,60.62,59.175,60.285,6038.0
2021-03-08,62.075,63.345,61.55,61.65,11900.0
2021-03-09,61.42,61.455,60.83,61.455,4742.0
2021-03-10,64.42,64.42,62.6,62.975,4701.0
2021-03-11,64.59,64.59,62.91,63.19,5624.0
2021-03-12,65.375,65.435,63.52,65.355,5053.0
2021-03-15,65.365,66.235,64.875,65.135,5070.0
2021-03-16,65.755,65.935,65.555,65.745,2044.0
2021-03-17,65.635,65.68,64.655,64.875,1744.0
2021-03-18,65.42,65.42,64.52,64.78,3153.0
2021-03-19,63.41,63.41,62.545,62.545,7081.0
2021-03-22,65.275,65.275,64.49,64.98,5627.0
2021-03-23,64.98,65.31,64.98,65.0,1111.0
2021-03-24,65.0,65.0,62.545,62.91,5788.0
2021-03-25,60.865,60.865,59.365,59.475,11034.0
2021-03-26,60.165,61.595,60.165,61.585,1865.0
2021-03-29,60.82,61.785,59.52,59.585,8238.0
2021-03-30,58.775,59.03,57.85,58.04,7971.0
2021-03-31,58.06,59.02,58.06,58.95,6192.0
2021-04-01,61.365,62.075,61.33,62.075,2636.0
2021-04-06,63.21,63.21,62.2,62.32,2454.0
2021-04-07,61.265,61.275,60.42,60.555,3488.0
2021-04-08,60.35,60.35,59.63,59.85,10415.0
2021-04-09,59.85,60.375,59.85,60.065,5739.0
2021-04-12,59.105,59.12,58.47,58.485,7527.0
2021-04-13,58.405,58.405,57.36,57.47,4787.0
2021-04-14,57.94,58.16,57.82,57.84,4460.0
2021-04-15,58.605,59.965,58.605,59.115,3541.0
2021-04-16,59.25,59.395,59.115,59.195,2762.0
2021-04-19,59.51,59.51,58.205,58.42,5792.0
2021-04-20,57.625,57.625,56.785,56.785,9885.0
2021-04-21,57.23,57.305,56.995,57.27,3425.0
2021-04-22,58.965,58.965,58.675,58.85,4180.0
2021-04-23,59.16,61.25,59.16,59.92,2443.0
2021-04-26,60.11,60.11,59.26,59.26,2765.0
2021-04-27,62.495,62.495,61.275,61.63,5602.0
2021-04-28,61.795,61.975,61.51,61.83,6136.0
2021-04-29,61.965,61.965,61.475,61.865,3514.0
2021-04-30,60.73,60.73,60.595,60.65,2838.0
2021-05-03,61.04,61.22,60.995,60.995,4763.0
2021-05-04,61.0,61.0,59.71,60.065,8502.0
2021-05-05,58.985,58.985,57.63,57.715,9126.0
2021-05-06,56.64,56.78,56.54,56.77,10646.0
2021-05-07,56.415,56.415,55.67,55.84,5933.0
2021-05-10,56.18,56.24,56.05,56.15,8280.0
2021-05-11,53.88,53.88,53.16,53.335,12908.0
2021-05-12,53.66,54.97,53.66,54.795,2809.0
2021-05-13,55.17,55.515,55.17,55.44,7232.0
2021-05-14,55.015,55.015,54.515,54.78,1634.0
2021-05-17,55.895,56.35,55.895,56.325,7473.0
2021-05-18,56.325,56.325,56.03,56.18,4995.0
2021-05-19,56.195,56.295,56.005,56.05,885.0
2021-05-20,55.94,55.94,55.295,55.295,1019.0
2021-05-21,56.505,56.785,56.47,56.705,2202.0
2021-05-24,56.77,56.77,56.33,56.33,448.0
2021-05-25,56.495,56.495,55.78,55.895,3824.0
2021-05-26,55.76,55.835,55.06,55.06,5679.0
2021-05-27,55.795,56.785,55.795,56.33,1999.0
2021-05-28,57.33,57.695,57.15,57.175,6089.0
2021-05-31,57.33,57.33,56.85,57.07,5428.0
2021-06-01,57.97,57.97,56.56,56.94,2073.0
2021-06-02,56.605,56.605,55.985,56.105,2230.0
2021-06-03,56.585,56.715,56.425,56.605,3425.0
2021-06-04,57.15,57.15,56.65,56.74,2643.0
2021-06-07,56.74,56.74,56.125,56.24,3686.0
2021-06-08,58.83,59.13,58.76,59.075,2602.0
2021-06-09,59.195,59.475,59.195,59.375,4247.0
2021-06-10,59.975,60.005,59.765,59.84,3871.0
2021-06-11,60.505,60.585,60.375,60.375,1766.0
2021-06-15,61.965,61.965,60.81,60.81,3823.0
2021-06-16,59.81,59.82,58.22,59.74,4070.0
2021-06-17,61.0,61.0,59.775,59.91,1419.0
2021-06-18,61.13,61.62,61.13,61.575,3687.0
2021-06-21,61.6,61.6,60.975,61.15,2591.0
2021-06-22,61.7,61.8,61.55,61.785,1347.0
2021-06-23,61.93,61.93,60.74,61.095,3005.0
2021-06-24,61.095,61.23,61.055,61.185,1302.0
2021-06-25,62.69,62.69,61.995,62.23,4745.0
2021-06-28,63.375,63.845,62.81,62.83,5500.0
2021-06-29,63.4,63.4,62.5,62.62,7235.0
2021-06-30,64.72,64.72,61.91,61.98,20872.0
2021-07-01,62.04,62.96,62.04,62.38,6450.0
2021-07-02,63.47,63.69,63.41,63.41,3970.0
2021-07-05,63.39,63.4,62.32,62.35,9133.0
2021-07-06,63.18,63.18,61.79,61.86,18070.0
2021-07-07,61.76,61.76,61.04,61.32,2394.0
2021-07-08,61.13,61.23,60.13,60.21,10030.0
2021-07-09,61.11,61.24,60.84,61.07,10580.0
2021-07-12,61.96,61.96,61.43,61.46,1139.0
2021-07-13,61.57,61.57,60.48,60.62,5219.0
2021-07-14,60.17,60.17,59.48,59.48,8791.0
2021-07-15,58.505,58.505,57.645,57.805,8837.0
2021-07-16,58.065,58.63,57.765,57.865,12605.0
2021-07-19,59.05,59.05,57.965,58.335,4523.0
2021-07-20,58.98,59.62,58.98,59.16,6605.0
2021-07-21,60.26,60.57,60.21,60.57,4889.0
2021-07-22,60.56,60.97,60.56,60.72,5401.0
2021-07-23,60.24,60.24,59.46,59.72,6524.0
2021-07-26,59.2,59.29,59.09,59.09,3821.0
2021-07-27,58.75,58.75,57.765,57.965,9431.0
2021-07-28,57.805,57.805,57.175,57.195,5694.0
2021-07-29,59.31,59.57,58.87,59.21,6744.0
2021-07-30,58.66,58.66,57.535,57.805,12441.0
2021-08-02,58.345,58.345,57.765,57.765,3577.0
2021-08-03,58.615,58.8,57.965,58.025,20090.0
2021-08-04,58.025,58.245,57.825,58.245,7897.0
2021-08-05,58.81,58.81,58.085,58.165,2091.0
2021-08-06,59.96,60.42,58.345,60.11,4480.0
2021-08-09,60.17,60.17,59.16,59.36,4271.0
2021-08-10,59.89,60.29,59.84,60.13,2489.0
2021-08-11,59.93,59.93,59.0,59.24,6353.0
2021-08-12,59.18,59.18,58.275,58.64,4333.0
2021-08-13,58.72,59.48,58.72,59.26,2562.0
2021-08-16,58.84,58.84,57.945,58.345,5588.0
2021-08-17,57.975,57.975,57.085,57.255,7449.0
2021-08-18,57.465,58.75,57.465,58.75,6390.0
2021-08-19,58.385,58.385,57.895,58.065,4801.0
2021-08-20,57.585,57.585,56.965,57.015,6132.0
2021-08-23,58.255,58.95,58.255,58.94,6092.0
2021-08-24,59.36,61.06,59.36,60.96,7681.0
2021-08-25,60.96,60.96,60.37,60.68,4611.0
2021-08-26,60.71,61.02,60.7,61.02,11045.0
2021-08-27,61.02,61.28,61.02,61.16,1605.0
2021-08-30,61.47,62.11,61.47,61.96,2563.0
2021-08-31,62.46,62.46,61.69,61.93,3024.0
2021-09-01,62.02,62.75,62.02,62.72,15377.0
2021-09-02,62.79,63.75,62.79,63.08,7585.0
2021-09-03,63.96,63.96,63.29,63.47,5946.0
2021-09-06,62.6,62.6,61.78,61.78,2972.0
2021-09-07,61.96,62.16,61.76,62.14,2074.0
2021-09-08,62.51,62.51,61.96,62.19,895.0
2021-09-09,62.32,62.32,61.44,61.75,4313.0
2021-09-10,62.16,62.16,61.62,61.86,1918.0
2021-09-13,61.86,61.86,61.46,61.47,2571.0
2021-09-14,61.47,61.54,61.17,61.35,2593.0
2021-09-15,61.39,61.39,60.44,60.5,7738.0
2021-09-16,61.17,61.32,60.97,61.29,1551.0
2021-09-17,61.86,61.86,61.71,61.73,761.0
2021-09-20,62.09,63.46,62.09,62.95,4900.0
2021-09-21,61.57,61.57,60.86,60.89,1821.0
2021-09-22,61.11,62.42,61.11,62.01,6751.0
2021-09-23,62.4,62.4,61.98,61.99,3103.0
2021-09-24,62.12,62.8,62.12,62.76,4196.0
2021-09-27,62.34,62.35,61.42,61.46,1438.0
2021-09-28,61.48,62.71,61.48,62.25,3077.0
2021-09-29,61.46,61.46,60.61,60.61,1753.0
2021-09-30,60.81,60.81,59.83,59.88,9535.0
2021-10-01,59.63,59.8,59.26,59.42,3417.0
2021-10-04,59.91,59.91,59.29,59.31,3758.0
2021-10-05,58.95,58.95,57.985,58.465,5979.0
2021-10-06,58.365,58.375,58.175,58.255,5634.0
2021-10-07,58.225,58.225,57.765,57.995,6650.0
2021-10-08,57.975,58.325,57.975,58.235,3423.0
2021-10-11,58.465,58.465,57.735,57.965,4498.0
2021-10-12,58.475,58.475,57.635,57.765,1080.0
2021-10-13,57.785,58.315,57.785,58.315,1256.0
2021-10-14,58.465,58.96,58.215,58.415,2847.0
2021-10-15,59.27,59.27,58.84,58.96,1531.0
2021-10-18,58.67,58.67,57.725,57.965,10371.0
2021-10-19,56.755,56.775,56.335,56.395,22210.0
2021-10-20,56.795,56.995,56.605,56.615,4289.0
2021-10-21,56.265,56.265,56.055,56.205,11914.0
2021-10-22,56.735,57.085,56.735,56.895,6039.0
2021-10-25,56.925,56.955,56.895,56.915,1840.0
2021-10-26,56.965,57.275,56.965,57.055,12854.0
2021-10-27,57.265,57.265,56.255,56.485,5043.0
2021-10-28,56.515,56.515,55.675,55.695,2841.0
2021-10-29,56.915,57.455,56.915,57.435,7190.0
2021-11-01,57.435,57.435,56.885,57.145,3294.0
2021-11-02,58.96,59.14,58.96,59.13,6366.0
2021-11-03,59.82,60.62,59.82,60.52,1644.0
2021-11-04,61.45,61.86,61.45,61.81,4431.0
2021-11-05,61.46,61.81,61.46,61.72,23394.0
2021-11-08,61.42,61.42,60.6,60.81,11707.0
2021-11-09,60.71,60.81,60.12,60.12,1946.0
2021-11-10,60.36,60.36,59.67,59.76,12555.0
2021-11-11,59.65,59.65,58.92,59.2,5776.0
2021-11-12,59.37,59.5,59.37,59.42,7551.0
2021-11-15,59.42,59.42,58.98,59.02,9185.0
2021-11-16,58.485,58.485,57.665,57.735,6059.0
2021-11-17,58.435,58.615,58.425,58.615,5606.0
2021-11-18,57.925,58.065,57.865,57.875,1850.0
2021-11-19,57.875,58.055,57.715,58.005,3885.0
2021-11-22,58.115,58.115,57.855,57.935,1393.0
2021-11-23,57.255,57.255,56.405,56.415,10338.0
2021-11-24,56.855,56.855,56.545,56.595,2834.0
2021-11-25,57.215,57.385,57.175,57.385,9453.0
2021-11-26,57.555,57.555,57.005,57.065,5454.0
2021-11-29,56.675,56.945,56.525,56.875,5099.0
2021-11-30,56.175,56.175,55.235,55.315,6643.0
2021-12-01,55.525,56.635,55.525,56.375,2135.0
2021-12-02,55.055,55.055,54.225,54.665,9523.0
2021-12-03,55.605,55.665,55.315,55.605,1362.0
2021-12-06,54.355,54.355,53.615,53.785,6403.0
2021-12-07,53.765,53.765,53.525,53.565,4085.0
2021-12-08,55.645,55.805,55.495,55.745,2494.0
2021-12-09,56.205,56.205,55.745,55.825,2116.0
2021-12-10,54.485,54.485,53.675,53.715,5609.0
2021-12-13,53.465,53.465,52.735,52.845,1637.0
2021-12-14,53.015,53.745,53.015,53.695,2090.0
2021-12-15,52.845,52.845,52.605,52.605,1963.0
2021-12-16,54.305,54.575,54.225,54.575,3988.0
2021-12-17,53.615,53.615,52.605,52.625,4811.0
2021-12-20,53.655,55.825,53.655,55.195,9150.0
2021-12-21,54.965,56.375,54.965,56.165,2478.0
2021-12-22,56.215,56.215,55.795,55.925,2395.0
2021-12-23,55.525,55.585,55.405,55.585,439.0
2021-12-24,56.515,56.515,56.065,56.275,991.0
2021-12-29,54.965,56.425,53.825,54.045,17418.0
2021-12-30,54.165,54.165,53.145,53.325,14326.0
2021-12-31,53.625,53.735,53.465,53.725,847.0
2022-01-04,54.775,55.195,54.775,55.155,1632.0
2022-01-05,53.605,53.605,52.695,52.705,2566.0
2022-01-06,51.025,51.025,49.97,49.97,7750.0
2022-01-07,50.67,50.815,50.47,50.54,2162.0
2022-01-10,49.96,49.96,49.08,49.37,7257.0
2022-01-11,49.47,49.47,49.18,49.22,3270.0
2022-01-12,49.21,49.6,49.21,49.56,2318.0
2022-01-13,48.39,48.39,47.25,47.27,6794.0
2022-01-14,46.57,46.57,46.09,46.19,7355.0
2022-01-17,46.32,47.9,46.32,47.69,3472.0
2022-01-18,47.97,48.0,47.61,47.72,3409.0
2022-01-19,45.94,45.94,44.77,44.77,7709.0
2022-01-20,44.84,44.84,44.39,44.75,3785.0
2022-01-21,44.26,44.26,43.46,43.52,7150.0
2022-01-24,43.15,43.52,43.15,43.48,9460.0
2022-01-25,44.34,44.34,43.56,43.56,3924.0
2022-01-27,43.56,43.97,42.835,42.895,5559.0
2022-01-28,42.925,42.925,41.885,42.045,5612.0
2022-01-31,44.37,44.37,43.29,43.67,3136.0
2022-02-01,45.02,45.69,45.02,45.55,2281.0
2022-02-02,45.88,46.1,45.88,46.07,2549.0
2022-02-03,45.42,45.72,43.44,43.7,14719.0
2022-02-04,43.7,43.84,43.1,43.72,6157.0
2022-02-07,44.48,44.48,43.9,44.1,1395.0
2022-02-08,45.07,45.21,45.01,45.12,3447.0
2022-02-09,45.48,45.48,44.68,44.73,6080.0
2022-02-10,46.36,46.56,46.36,46.41,4377.0
2022-02-11,46.15,46.15,45.2,45.27,2008.0
2022-02-14,45.21,45.21,44.76,44.97,2932.0
2022-02-15,45.06,45.06,44.12,44.36,9364.0
2022-02-16,45.44,45.99,45.44,45.86,3598.0
2022-02-17,45.77,45.77,44.85,44.97,1426.0
2022-02-18,44.1,44.1,43.31,43.59,3185.0
2022-02-21,42.975,42.975,42.245,42.665,4538.0
2022-02-22,42.505,42.505,41.655,41.705,5952.0
2022-02-23,42.305,42.525,42.255,42.345,3010.0
2022-02-24,40.975,41.205,39.585,39.695,16029.0
2022-02-25,42.325,42.685,42.245,42.435,4203.0
2022-02-28,43.19,43.19,41.815,42.215,1747.0
2022-03-01,42.475,42.635,42.475,42.535,7157.0
2022-03-02,42.825,42.825,41.955,42.155,5613.0
2022-03-03,42.025,42.125,41.995,42.125,3069.0
2022-03-04,41.475,41.475,40.015,40.135,13381.0
2022-03-07,39.795,39.795,38.005,38.365,7786.0
2022-03-08,39.205,39.505,39.205,39.375,2679.0
2022-03-09,39.375,40.125,39.375,39.975,6318.0
2022-03-10,41.475,41.665,41.175,41.175,2843.0
2022-03-11,41.075,41.205,40.785,40.805,7702.0
2022-03-14,39.975,40.205,39.955,39.995,3633.0
2022-03-15,39.595,39.595,38.745,38.965,1323.0
2022-03-16,38.975,39.385,38.975,39.255,6867.0
2022-03-17,40.575,40.715,40.415,40.495,2311.0
2022-03-18,41.055,41.425,41.055,41.285,635.0
2022-03-21,42.625,42.705,42.465,42.605,817.0
2022-03-22,41.145,41.145,40.975,41.015,2065.0
2022-03-23,42.235,42.315,42.175,42.315,2057.0
2022-03-24,41.875,41.875,41.095,41.365,4279.0
2022-03-25,41.835,41.885,41.795,41.795,1203.0
2022-03-28,40.915,40.915,40.575,40.575,2484.0
2022-03-29,41.035,41.035,40.905,40.995,4177.0
2022-03-30,42.125,42.775,42.125,42.615,8274.0
2022-03-31,42.095,42.095,41.405,41.485,1353.0
2022-04-01,41.575,41.575,41.235,41.325,4020.0
2022-04-04,42.975,42.975,42.495,42.575,2944.0
2022-04-05,43.66,43.72,43.28,43.28,1581.0
2022-04-06,42.675,42.675,41.945,41.975,2898.0
2022-04-07,42.465,42.735,42.465,42.735,906.0
2022-04-08,42.675,42.675,42.185,42.275,1477.0
2022-04-11,41.875,41.875,41.165,41.205,2217.0
2022-04-12,40.475,40.475,40.095,40.225,5819.0
2022-04-13,40.505,40.675,40.195,40.595,2134.0
2022-04-14,41.525,41.915,41.175,41.775,2764.0
2022-04-19,39.975,40.345,39.225,39.695,10372.0
2022-04-20,39.225,39.475,38.825,39.035,4118.0
2022-04-21,39.025,39.455,38.975,39.225,2138.0
2022-04-22,37.925,38.065,37.065,38.065,4711.0
2022-04-26,38.285,39.015,38.285,38.875,12829.0
2022-04-27,37.135,37.135,36.575,36.575,7039.0
2022-04-28,37.075,37.095,36.635,37.095,1432.0
2022-04-29,37.135,37.135,36.665,36.765,2831.0
2022-05-02,36.395,36.395,35.765,36.175,3288.0
2022-05-03,37.195,37.375,37.185,37.205,2956.0
2022-05-04,37.285,37.285,36.985,37.045,7066.0
2022-05-05,36.835,37.325,36.835,37.325,4877.0
2022-05-06,36.205,36.205,35.495,35.655,3510.0
2022-05-09,34.58,34.58,33.83,34.13,4776.0
2022-05-10,32.24,32.24,31.56,31.98,12321.0
2022-05-11,33.56,33.75,33.53,33.74,1974.0
2022-05-12,31.6,31.6,31.06,31.15,6812.0
2022-05-13,32.23,33.04,32.23,32.88,30158.0
2022-05-16,33.71,34.19,33.71,33.96,6201.0
2022-05-17,33.78,33.95,33.75,33.93,12294.0
2022-05-18,34.28,34.98,34.28,34.76,4853.0
2022-05-19,33.38,33.38,33.08,33.13,3210.0
2022-05-20,33.44,34.33,33.44,34.24,2147.0
2022-05-23,34.5,34.6,34.43,34.5,1970.0
2022-05-24,34.65,34.65,33.48,33.55,1408.0
2022-05-25,33.13,33.13,32.58,32.73,6811.0
2022-05-26,32.7,32.89,32.64,32.67,1236.0
2022-05-27,32.88,32.94,32.51,32.51,1153.0
2022-05-30,34.27,34.5,34.09,34.5,9911.0
2022-05-31,34.58,34.58,34.13,34.16,5537.0
2022-06-01,33.13,33.13,32.87,33.0,3270.0
2022-06-02,32.48,32.49,32.24,32.38,2253.0
2022-06-03,32.44,32.57,32.39,32.48,770.0
2022-06-06,33.09,34.27,33.09,34.27,7186.0
2022-06-07,33.16,33.16,32.55,32.66,6877.0
2022-06-08,32.82,34.48,32.82,34.43,5335.0
2022-06-09,34.94,34.98,34.87,34.98,2501.0
2022-06-10,34.17,34.17,33.88,33.98,2572.0
2022-06-14,32.51,32.51,31.33,31.68,9600.0
2022-06-15,31.92,31.92,31.58,31.7,4341.0
2022-06-16,32.29,32.45,32.19,32.23,2353.0
2022-06-17,31.16,31.56,31.16,31.42,4992.0
2022-06-20,33.21,33.55,33.21,33.24,3576.0
2022-06-21,33.48,33.87,33.48,33.73,2676.0
2022-06-22,34.43,34.43,34.08,34.09,1949.0
2022-06-23,34.43,35.725,34.43,35.725,11581.0
2022-06-24,37.435,38.195,37.435,38.005,6851.0
2022-06-27,37.865,38.175,37.585,37.875,4481.0
2022-06-28,38.085,38.125,37.705,38.005,3742.0
2022-06-29,36.775,36.985,36.555,36.895,10833.0
2022-06-30,37.29,37.36,36.81,36.86,4984.0
2022-07-01,36.86,36.86,36.45,36.53,4236.0
2022-07-04,38.14,38.25,38.03,38.03,2663.0
2022-07-05,38.24,38.42,38.24,38.3,7148.0
2022-07-06,40.21,40.89,40.21,40.69,3737.0
2022-07-07,40.9,40.9,40.72,40.85,1427.0
2022-07-08,41.53,41.7,41.5,41.61,2602.0
2022-07-11,41.89,42.05,41.68,41.76,5532.0
2022-07-12,41.49,41.49,40.68,40.79,2830.0
2022-07-13,41.36,41.51,41.31,41.43,6052.0
2022-07-14,41.77,42.07,41.77,41.94,4327.0
2022-07-15,41.9,41.9,41.3,41.5,2111.0
2022-07-18,41.5,41.82,41.48,41.8,2826.0
2022-07-19,40.42,40.42,39.93,40.15,2658.0
2022-07-20,41.5,41.52,41.28,41.45,6460.0
2022-07-21,41.7,41.79,41.69,41.72,2147.0
2022-07-22,41.48,41.58,41.35,41.52,9211.0
2022-07-25,40.19,40.19,39.9,40.14,10961.0
2022-07-26,39.77,39.77,39.55,39.73,3330.0
2022-07-27,40.17,40.37,40.15,40.37,3776.0
2022-07-28,41.0,41.0,40.77,40.77,1721.0
2022-07-29,40.9,40.9,40.33,40.41,594.0
2022-08-01,40.09,40.09,39.38,39.42,2914.0
2022-08-02,38.72,38.86,38.52,38.7,3231.0
2022-08-03,40.16,40.43,40.01,40.05,1642.0
2022-08-04,41.06,41.65,41.06,41.53,5645.0
2022-08-05,43.22,43.78,43.22,43.75,9708.0
2022-08-08,44.48,46.0,44.48,46.0,5818.0
2022-08-09,45.99,46.12,45.94,46.1,2470.0
2022-08-10,44.96,44.96,44.39,44.39,2312.0
2022-08-11,45.45,45.69,45.45,45.59,2766.0
2022-08-12,44.15,44.15,43.83,43.94,3943.0
2022-08-15,44.17,45.2,44.17,45.0,1761.0
2022-08-16,45.54,46.4,45.54,46.11,10989.0
2022-08-17,46.0,46.0,45.08,45.38,1429.0
2022-08-18,45.01,45.01,44.16,44.28,1434.0
2022-08-19,44.1,44.1,43.84,43.84,742.0
2022-08-22,43.88,43.88,43.11,43.11,1410.0
2022-08-23,42.8,42.95,42.68,42.68,10295.0
2022-08-24,43.2,43.66,43.2,43.66,1725.0
2022-08-25,44.0,44.75,44.0,44.44,2852.0
2022-08-26,44.01,44.01,43.85,43.95,814.0
2022-08-29,43.89,43.89,41.63,42.14,9961.0
2022-08-30,42.31,42.31,41.66,41.84,6053.0
2022-08-31,41.56,41.86,41.56,41.66,821.0
2022-09-01,41.66,41.79,41.61,41.62,2507.0
2022-09-02,41.79,43.18,41.79,43.05,881.0
2022-09-05,43.05,43.05,42.14,42.14,7796.0
2022-09-06,42.5,42.61,42.37,42.61,9196.0
2022-09-07,41.87,41.87,41.0,41.2,6987.0
2022-09-08,42.13,43.07,42.13,43.04,8805.0
2022-09-09,43.85,44.28,43.85,43.99,4330.0
2022-09-12,44.07,44.07,43.89,43.96,1700.0
2022-09-13,43.99,44.1,43.99,44.06,2309.0
2022-09-14,43.22,43.22,42.59,42.64,4561.0
2022-09-15,43.24,43.28,43.08,43.26,3899.0
2022-09-16,44.04,44.05,43.46,43.64,1910.0
2022-09-19,42.5,42.5,42.18,42.18,1648.0
2022-09-20,42.12,42.2,41.9,41.9,877.0
2022-09-21,41.88,42.42,41.88,42.42,3824.0
2022-09-23,41.0,41.0,40.33,40.4,6735.0
2022-09-26,40.0,40.2,39.89,40.05,1000.0
2022-09-27,39.9,40.2,39.9,40.0,2070.0
2022-09-28,40.7,41.39,40.7,40.94,1399.0
2022-09-29,42.0,42.7,42.0,42.7,5004.0
2022-09-30,41.5,41.64,41.47,41.6,1196.0
2022-10-03,42.04,42.16,41.71,42.16,20474.0
2022-10-04,42.1,42.8,42.1,42.57,944.0
2022-10-05,43.0,43.4,43.0,43.25,2382.0
2022-10-06,43.4,43.69,43.39,43.69,6759.0
2022-10-07,44.2,44.3,44.09,44.25,1619.0
2022-10-10,42.49,42.56,42.13,42.4,1259.0
2022-10-11,42.4,42.43,42.06,42.15,670.0
2022-10-12,42.84,43.12,42.84,43.12,326.0
2022-10-13,43.16,43.16,43.0,43.1,246.0
2022-10-14,44.11,44.11,43.33,43.61,1416.0
2022-10-17,43.01,43.18,42.97,43.11,825.0
2022-10-18,43.61,44.86,43.61,44.79,7421.0
2022-10-19,44.0,44.3,43.96,44.26,687.0
2022-10-20,42.32,42.45,42.04,42.45,3404.0
2022-10-21,42.39,42.39,41.84,41.91,951.0
2022-10-24,42.15,42.8,42.15,42.65,1612.0
2022-10-25,42.76,42.8,42.5,42.7,387.0
2022-10-26,42.7,43.52,42.7,43.42,9895.0
2022-10-27,43.69,43.74,43.45,43.45,400.0
2022-10-28,42.9,43.05,42.83,43.05,2844.0
2022-10-31,43.96,44.65,43.96,44.65,739.0
2022-11-01,44.42,44.42,43.81,43.81,620.0
2022-11-02,44.46,44.46,44.21,44.32,2469.0
2022-11-03,43.89,44.0,43.76,43.85,3420.0
2022-11-04,43.76,43.84,43.6,43.6,752.0
2022-11-07,43.25,43.25,42.21,42.52,3677.0
2022-11-08,42.26,42.26,41.85,41.95,2215.0
2022-11-09,41.95,42.35,41.95,42.18,695.0
2022-11-10,41.69,41.69,41.06,41.22,8161.0
2022-11-11,43.02,43.26,42.49,43.0,12664.0
2022-11-14,43.2,43.25,43.08,43.25,2156.0
2022-11-15,43.4,43.4,43.06,43.07,831.0
2022-11-16,42.21,42.6,42.21,42.5,1526.0
2022-11-17,42.04,42.04,41.45,41.48,2660.0
2022-11-18,41.29,41.29,41.02,41.15,921.0
2022-11-21,41.48,41.73,41.48,41.73,1151.0
2022-11-22,41.48,41.48,41.31,41.43,1529.0
2022-11-23,41.67,41.83,41.62,41.83,5565.0
2022-11-24,41.43,41.43,41.06,41.15,878.0
2022-11-25,41.15,41.16,41.05,41.15,1764.0
2022-11-28,41.17,41.19,41.01,41.18,1738.0
2022-11-29,41.18,41.18,40.75,40.75,2245.0
2022-11-30,40.8,41.26,40.8,41.15,1022.0
2022-12-01,41.86,42.35,41.86,42.22,2288.0
2022-12-02,41.66,41.66,41.65,41.65,413.0
2022-12-05,42.66,43.0,42.66,42.9,1377.0
2022-12-06,42.3,42.41,42.19,42.32,7509.0
2022-12-07,41.21,41.21,41.21,41.21,350.0
2022-12-08,41.13,41.24,41.11,41.23,860.0
2022-12-09,41.09,41.09,41.05,41.07,850.0
2022-12-12,40.59,40.59,39.93,40.15,8564.0
2022-12-13,40.75,41.33,40.75,41.32,839.0
2022-12-14,41.4,41.8,41.39,41.62,4806.0
2022-12-15,41.5,41.5,41.45,41.45,3669.0
2022-12-16,41.18,41.35,41.18,41.35,646.0
2022-12-19,41.51,41.51,41.25,41.28,836.0
2022-12-20,41.03,41.03,40.45,40.8,10418.0
2022-12-21,41.37,41.74,41.37,41.62,493.0
2022-12-22,42.19,42.19,42.02,42.09,825.0
2022-12-23,42.41,42.83,41.46,42.83,4157.0
2022-12-28,40.94,40.94,39.91,39.91,615.0
2022-12-29,40.11,40.63,40.11,40.63,166.0
2022-12-30,41.34,41.75,41.34,41.38,445.0
2023-01-03,41.91,41.94,41.84,41.84,2397.0
2023-01-04,41.8,41.83,41.22,41.59,398.0
2023-01-05,41.54,41.54,41.45,41.45,972.0
2023-01-06,41.96,42.25,41.9,41.91,826.0
2023-01-09,41.91,41.91,41.29,41.36,2024.0
2023-01-10,40.62,40.62,40.19,40.4,771.0
2023-01-11,41.09,42.06,41.09,41.97,7578.0
2023-01-12,41.99,42.41,41.99,42.41,1198.0
2023-01-13,42.77,43.4,42.77,43.27,1848.0
2023-01-16,43.23,43.57,43.11,43.11,559.0
2023-01-17,43.35,43.67,43.15,43.15,2620.0
2023-01-18,43.0,43.21,42.6,43.21,2918.0
2023-01-19,42.84,43.17,42.74,43.17,522.0
2023-01-20,42.49,42.66,42.49,42.61,614.0
2023-01-23,42.5,42.96,42.5,42.57,567.0
2023-01-24,42.53,42.74,42.32,42.64,1809.0
2023-01-25,42.65,43.2,42.65,43.02,647.0
2023-01-27,42.9,42.91,42.59,42.61,1791.0
2023-01-30,42.59,42.84,42.59,42.79,9339.0
2023-01-31,42.77,42.77,42.31,42.31,5123.0
2023-02-01,42.9,43.14,42.9,43.12,838.0
2023-02-02,42.99,43.01,42.51,42.51,1684.0
2023-02-03,43.62,44.52,43.62,44.5,9791.0
2023-02-06,44.4,44.58,44.4,44.5,448.0
2023-02-07,44.46,44.58,44.24,44.24,1245.0
2023-02-08,44.5,44.5,44.13,44.45,1986.0
2023-02-09,43.45,43.45,42.94,43.39,2636.0
2023-02-10,42.84,42.84,42.83,42.83,25.0
2023-02-13,42.19,42.39,42.05,42.05,1241.0
2023-02-14,42.0,42.37,41.94,42.28,582.0
2023-02-15,41.91,42.27,41.91,42.03,1643.0
2023-02-16,42.35,42.99,42.35,42.67,1418.0
2023-02-17,42.5,42.5,42.0,42.0,1277.0
2023-02-20,42.99,43.39,42.99,43.39,2948.0
2023-02-21,43.0,43.06,42.66,42.83,585.0
2023-02-22,41.98,41.98,41.37,41.84,936.0
2023-02-23,41.55,42.44,41.55,42.26,325.0
2023-02-24,42.0,42.3,42.0,42.27,1073.0
2023-02-27,41.4,41.94,41.31,41.94,3388.0
2023-02-28,41.99,41.99,41.7,41.76,1229.0
2023-03-01,42.31,42.32,42.31,42.32,246.0
2023-03-02,42.32,42.38,42.03,42.38,448.0
2023-03-03,42.0,42.0,42.0,42.0,247.0
2023-03-06,41.96,42.5,41.96,42.5,2606.0
2023-03-07,42.13,42.3,41.77,42.29,972.0
2023-03-08,42.7,42.78,42.61,42.62,1279.0
2023-03-09,42.5,42.5,42.07,42.07,1797.0
2023-03-10,41.0,41.08,40.7,40.7,388.0
2023-03-13,40.0,40.02,39.42,39.75,6832.0
2023-03-14,40.09,40.64,40.09,40.54,4249.0
2023-03-15,40.8,40.86,40.47,40.86,432.0
2023-03-16,40.32,40.51,40.0,40.5,1658.0
2023-03-17,39.88,40.14,39.84,39.87,1509.0
2023-03-20,39.6,39.88,39.2,39.49,854.0
2023-03-21,39.5,39.5,39.3,39.5,268.0
2023-03-22,39.3,39.31,38.94,39.04,2245.0
2023-03-23,37.86,37.86,37.49,37.49,2831.0
2023-03-24,37.88,38.06,37.87,37.93,685.0
2023-03-27,38.02,38.63,38.02,38.49,1161.0
2023-03-28,38.4,38.65,38.4,38.44,547.0
2023-03-29,38.09,38.37,38.06,38.25,1044.0
2023-03-30,38.92,39.13,38.92,39.13,931.0
2023-03-31,38.53,38.53,38.04,38.21,1964.0
2023-04-03,38.82,38.83,38.21,38.21,25.0
2023-04-04,38.93,39.2,38.21,38.21,437.0
2023-04-05,37.82,38.38,37.82,38.36,592.0
2023-04-06,38.66,38.66,38.34,38.43,383.0
2023-04-11,39.2,39.45,38.46,39.17,1103.0
2023-04-12,39.49,39.82,39.36,39.82,6545.0
2023-04-13,38.75,39.11,38.7,38.82,165.0
2023-04-14,40.35,40.39,39.99,40.25,1233.0
2023-04-17,40.0,40.3,39.98,40.1,851.0
2023-04-18,40.1,41.99,40.1,41.54,948.0
2023-04-19,41.55,41.7,41.19,41.23,1384.0
2023-04-20,41.45,42.04,41.44,42.04,4950.0
2023-04-21,42.0,42.0,40.83,40.96,255.0
2023-04-24,41.47,41.99,41.47,41.99,485.0
2023-04-26,40.99,41.43,40.6,41.03,5389.0
2023-04-27,40.8,41.2,40.8,41.03,1756.0
2023-04-28,40.5,40.71,40.5,40.71,2292.0
2023-05-01,41.3,41.73,41.3,41.39,903.0
2023-05-02,42.11,42.25,41.79,42.25,4770.0
2023-05-03,42.25,42.25,41.02,41.04,94.0
2023-05-04,42.32,42.74,42.32,42.53,11804.0
2023-05-05,42.5,43.3,42.5,42.9,2948.0
2023-05-08,43.0,43.3,43.0,43.3,7892.0
2023-05-09,43.15,43.15,42.7,42.99,294.0
2023-05-10,43.44,43.89,43.44,43.5,822.0
2023-05-11,43.8,44.29,43.8,44.22,2789.0
2023-05-12,44.25,44.25,43.78,44.1,8180.0
2023-05-15,44.1,44.1,43.67,43.76,615.0
2023-05-16,44.4,44.45,44.3,44.34,2654.0
2023-05-17,44.29,44.3,43.66,43.73,545.0
2023-05-18,43.8,44.39,43.43,43.91,444.0
2023-05-19,43.21,43.99,43.21,43.99,1041.0
2023-05-22,43.9,44.0,43.9,44.0,3776.0
2023-05-23,45.03,45.49,45.03,45.49,1617.0
2023-05-24,45.35,45.6,45.35,45.44,258.0
2023-05-25,45.01,45.03,44.48,44.48,1388.0
2023-05-26,44.0,44.0,43.17,43.53,1293.0
2023-05-29,44.18,44.57,44.03,44.05,1423.0
2023-05-30,44.09,44.5,44.01,44.5,1961.0
2023-05-31,43.98,43.98,43.53,43.56,3822.0
2023-06-01,44.21,44.26,43.56,43.56,351.0
2023-06-02,44.62,44.62,43.93,43.93,472.0
2023-06-05,44.35,45.23,44.35,45.14,293.0
2023-06-06,45.15,45.29,44.48,44.48,519.0
2023-06-07,44.9,45.03,44.9,44.98,197.0
2023-06-08,45.43,45.43,45.29,45.4,314.0
2023-06-09,45.34,45.34,44.85,44.87,264.0
2023-06-13,45.09,45.19,44.64,44.9,9187.0
2023-06-14,45.41,45.69,45.41,45.5,2006.0
2023-06-15,45.38,45.38,44.29,44.3,2549.0
2023-06-16,44.5,44.57,44.04,44.57,1453.0
2023-06-19,43.73,44.05,43.55,43.6,2929.0
2023-06-20,43.5,44.12,43.45,44.08,950.0
2023-06-21,44.15,44.15,44.04,44.13,1155.0
2023-06-22,44.09,44.09,43.65,44.0,868.0
2023-06-23,43.99,44.0,43.66,44.0,474.0
2023-06-26,44.0,44.05,43.48,43.48,1379.0
2023-06-27,42.9,42.94,42.24,42.3,1413.0
2023-06-28,42.57,42.72,42.36,42.45,1194.0
2023-06-29,43.1,43.5,43.1,43.5,1580.0
2023-06-30,43.2,43.2,42.43,42.96,4789.0
2023-07-03,42.43,43.07,42.43,42.61,1063.0
2023-07-04,42.57,42.57,42.25,42.57,1505.0
2023-07-05,42.42,42.61,42.08,42.54,1356.0
2023-07-06,42.43,42.53,42.43,42.5,1334.0
2023-07-07,42.47,42.48,42.05,42.48,29.0
2023-07-10,42.38,42.38,41.93,42.0,2122.0
2023-07-11,42.93,43.0,42.92,43.0,2271.0
2023-07-12,42.93,43.07,42.62,43.04,436.0
2023-07-13,42.56,42.98,42.56,42.9,522.0
2023-07-14,42.0,42.0,41.91,41.92,936.0
2023-07-17,42.0,42.61,42.0,42.3,1632.0
2023-07-18,43.36,43.36,42.66,42.75,1330.0
2023-07-19,42.81,42.96,42.81,42.95,993.0
2023-07-20,43.1,43.32,42.84,43.32,561.0
2023-07-21,42.8,42.8,42.76,42.76,19.0
2023-07-24,42.76,43.06,42.76,42.93,389.0
2023-07-25,42.87,42.87,41.99,42.0,999.0
2023-07-26,42.43,42.43,41.85,42.0,1138.0
2023-07-27,42.0,42.03,41.66,42.0,598.0
2023-07-28,41.57,42.39,41.57,41.89,1774.0
2023-07-31,42.9,43.18,42.45,42.67,1172.0
2023-08-01,43.0,43.49,42.91,43.49,438.0
2023-08-02,43.0,43.28,42.75,43.23,408.0
2023-08-03,43.0,43.0,42.71,42.72,171.0
2023-08-04,42.66,42.66,42.31,42.37,2848.0
2023-08-07,42.41,42.66,42.13,42.66,2614.0
2023-08-08,41.66,41.66,40.86,40.89,1361.0
2023-08-09,41.48,41.86,41.47,41.82,482.0
2023-08-10,41.82,41.82,41.82,41.82,1.0
2023-08-11,41.82,41.94,41.78,41.94,584.0
2023-08-14,41.94,42.44,41.94,42.39,1420.0
2023-08-15,42.43,42.43,42.02,42.03,1018.0
2023-08-16,42.14,42.53,42.14,42.2,966.0
2023-08-17,42.27,42.27,41.49,41.68,5776.0
2023-08-18,41.68,41.68,40.9,41.46,1685.0
2023-08-21,41.22,41.23,41.22,41.23,2177.0
2023-08-22,41.31,42.08,41.31,41.94,2087.0
2023-08-23,41.86,41.98,41.7,41.7,318.0
2023-08-24,41.38,41.97,41.38,41.86,1385.0
2023-08-25,41.31,41.71,41.14,41.71,1252.0
2023-08-28,41.98,42.19,41.76,41.85,309.0
2023-08-29,42.18,42.2,41.78,42.14,1263.0
2023-08-30,41.79,41.79,41.79,41.79,176.0
2023-08-31,42.14,42.14,42.12,42.12,68.0
2023-09-01,41.71,41.96,41.71,41.89,1525.0
2023-09-04,42.78,43.0,42.65,42.67,2020.0
2023-09-05,42.99,42.99,42.61,42.8,1660.0
2023-09-06,42.52,42.7,42.51,42.6,893.0
2023-09-07,42.66,42.79,42.59,42.59,334.0
2023-09-08,42.26,42.26,42.03,42.04,928.0
2023-09-11,42.3,42.3,41.71,41.71,283.0
2023-09-12,41.71,41.98,41.71,41.97,660.0
2023-09-13,42.03,42.09,42.03,42.04,1232.0
2023-09-14,41.95,41.95,40.51,40.86,808.0
2023-09-15,40.88,41.93,40.88,41.33,2566.0
2023-09-18,41.5,41.5,40.9,40.95,755.0
2023-09-19,41.0,41.0,40.36,40.62,651.0
2023-09-20,40.59,40.61,40.1,40.15,549.0
2023-09-21,40.04,40.15,39.4,40.15,806.0
2023-09-22,39.45,39.45,39.17,39.17,419.0
2023-09-25,39.39,39.39,38.75,38.76,1305.0
2023-09-26,38.76,38.76,38.76,38.76,1.0
2023-09-27,38.5,39.3,38.5,39.2,965.0
2023-09-28,39.2,40.22,39.2,39.7,1349.0
2023-09-29,39.7,39.7,39.06,39.07,1888.0
2023-10-02,39.13,39.13,38.95,38.95,1278.0
2023-10-03,38.74,38.74,38.1,38.1,179.0
2023-10-04,38.58,38.58,37.97,37.97,1581.0
2023-10-05,37.96,37.97,37.61,37.68,3708.0
2023-10-06,38.0,38.58,38.0,38.0,1112.0
2023-10-09,38.43,38.6,38.13,38.6,1802.0
2023-10-10,38.5,38.5,38.3,38.3,224.0
2023-10-11,38.35,38.39,38.13,38.39,682.0
2023-10-12,38.02,38.05,37.99,38.0,598.0
2023-10-13,37.97,37.97,37.26,37.31,1615.0
2023-10-16,37.26,38.04,37.26,37.58,2763.0
2023-10-17,37.72,37.89,37.65,37.7,1017.0
2023-10-18,37.61,37.7,37.61,37.7,447.0
2023-10-19,37.6,37.6,36.88,37.0,2076.0
2023-10-20,36.85,36.85,36.32,36.32,113.0
2023-10-23,36.11,36.36,36.11,36.2,675.0
2023-10-24,35.99,35.99,35.18,35.18,1752.0
2023-10-25,35.18,35.18,35.18,35.18,0.0
2023-10-26,35.56,35.89,35.54,35.86,1991.0
2023-10-27,35.9,36.0,35.57,35.8,13796.0
2023-10-30,35.32,35.32,34.64,34.85,2359.0
2023-10-31,34.9,34.91,34.81,34.91,3146.0
2023-11-01,35.5,36.5,35.5,35.99,1015.0
2023-11-02,36.2,36.2,36.2,36.2,31.0
2023-11-03,35.93,36.2,35.93,36.2,142.0
2023-11-06,37.35,37.79,37.31,37.6,3937.0
2023-11-07,37.29,37.29,36.84,36.9,246.0
2023-11-08,36.8,38.14,36.8,38.14,514.0
2023-11-09,37.27,37.4,37.11,37.11,282.0
2023-11-10,37.1,37.1,35.73,35.85,753.0
2023-11-13,36.09,36.09,35.89,35.89,240.0
2023-11-14,36.05,36.34,36.0,36.05,361.0
2023-11-15,37.1,37.8,37.1,37.42,2100.0
2023-11-16,37.56,37.57,37.25,37.42,679.0
2023-11-17,37.44,37.44,37.21,37.21,215.0
2023-11-20,38.06,38.2,37.94,38.2,1137.0
2023-11-21,38.2,38.56,38.13,38.13,4399.0
2023-11-22,37.94,37.94,37.42,37.52,57.0
2023-11-23,38.24,38.28,37.81,37.94,4830.0
2023-11-24,38.19,38.24,37.84,37.86,372.0
2023-11-27,38.14,38.46,38.0,38.2,1245.0
2023-11-28,38.2,38.2,37.77,37.77,1500.0
2023-11-29,37.49,37.98,37.49,37.84,1573.0
2023-11-30,38.44,38.44,38.15,38.34,527.0
2023-12-01,38.63,39.4,38.63,39.4,3885.0
2023-12-04,39.3,40.05,39.3,39.93,1447.0
2023-12-05,40.34,41.3,40.34,41.27,4773.0
2023-12-06,41.5,41.5,41.07,41.44,937.0
2023-12-07,41.03,41.64,41.03,41.64,1070.0
2023-12-08,41.8,41.8,41.55,41.67,26.0
2023-12-11,41.12,41.29,41.12,41.29,1423.0
2023-12-12,41.37,41.37,41.29,41.29,1307.0
2023-12-13,41.8,42.0,41.66,42.0,736.0
2023-12-14,42.72,43.48,42.72,43.33,1490.0
2023-12-15,43.47,43.86,43.47,43.56,1295.0
2023-12-18,43.79,43.9,43.59,43.74,2887.0
2023-12-19,43.25,43.27,42.7,43.27,5089.0
2023-12-20,43.5,44.0,43.5,44.0,2174.0
2023-12-21,43.63,43.63,42.0,42.01,795.0
2023-12-22,42.75,42.88,42.72,42.88,106.0
2023-12-27,42.88,44.87,42.88,44.56,5182.0
2023-12-28,44.87,45.42,44.87,45.29,3074.0
2023-12-29,45.41,45.8,45.41,45.78,599.0
2024-01-02,45.45,45.45,44.71,44.73,416.0
2024-01-03,45.0,45.89,45.0,45.81,10945.0
2024-01-04,45.49,45.49,45.0,45.18,192.0
2024-01-05,45.0,45.98,45.0,45.81,734.0
2024-01-08,45.5,45.87,45.35,45.42,1252.0
2024-01-09,47.28,47.62,47.03,47.6,2504.0
2024-01-10,47.61,47.9,47.61,47.86,2533.0
2024-01-11,47.64,47.64,47.31,47.31,468.0
2024-01-12,47.2,47.2,46.0,46.0,1248.0
2024-01-15,46.0,46.6,46.0,46.6,1108.0
2024-01-16,46.75,46.83,46.2,46.31,5557.0
2024-01-17,46.35,46.35,46.22,46.24,15.0
2024-01-18,46.09,46.11,45.85,46.1,2526.0
2024-01-19,45.47,45.47,45.02,45.3,2504.0
2024-01-22,45.3,45.66,45.28,45.28,3614.0
2024-01-23,45.61,46.67,45.61,46.32,2095.0
2024-01-24,46.31,46.5,46.3,46.5,220.0
2024-01-25,45.83,45.96,45.49,45.91,2947.0
2024-01-29,45.89,45.89,45.44,45.86,997.0
2024-01-30,46.52,47.26,46.52,47.0,2257.0
2024-01-31,47.0,47.0,45.89,47.0,3638.0
2024-02-01,46.25,46.38,45.72,46.38,3421.0
2024-02-02,46.52,46.52,46.16,46.16,810.0
2024-02-05,46.16,46.16,45.73,46.16,302.0
2024-02-06,46.22,46.71,46.22,46.7,2469.0
2024-02-07,46.7,46.95,46.7,46.8,3298.0
2024-02-08,46.25,46.25,45.74,45.76,3121.0
2024-02-09,46.26,46.98,46.26,46.74,3282.0
2024-02-12,47.33,47.97,47.33,47.92,9481.0
2024-02-13,48.05,49.2,48.05,49.2,2968.0
2024-02-14,47.7,47.7,46.72,47.3,657.0
2024-02-15,48.0,48.86,47.88,47.88,4571.0
2024-02-16,47.88,49.12,47.88,49.12,776.0
2024-02-19,48.7,49.21,48.7,48.72,2389.0
2024-02-20,49.19,49.19,48.76,48.76,106.0
2024-02-21,48.73,48.74,47.93,47.99,2053.0
2024-02-22,48.31,48.68,48.2,48.41,2221.0
2024-02-23,48.52,49.3,48.52,48.72,2973.0
2024-02-26,49.29,49.4,49.18,49.4,619.0
2024-02-27,50.36,51.2,50.36,51.0,4137.0
2024-02-28,53.33,53.99,53.33,53.59,5214.0
2024-02-29,53.99,54.0,53.33,53.6,3444.0
2024-03-01,53.59,53.59,51.27,51.5,4065.0
2024-03-04,52.5,53.02,52.5,52.8,1311.0
2024-03-05,52.99,52.99,52.39,52.44,2467.0
2024-03-06,52.55,52.55,51.95,52.0,1600.0
2024-03-07,51.87,52.35,51.5,51.5,1250.0
2024-03-08,51.34,51.34,50.69,51.01,1368.0
2024-03-11,51.49,51.49,50.8,50.8,1047.0
2024-03-12,50.84,50.84,49.98,50.34,1778.0
2024-03-13,49.84,49.84,49.34,49.35,1943.0
2024-03-14,49.57,50.42,49.57,50.0,3486.0
2024-03-15,50.0,50.0,47.98,48.99,5592.0
2024-03-18,49.2,49.56,49.14,49.47,1311.0
2024-03-19,48.29,48.54,48.2,48.4,1140.0
2024-03-20,48.38,49.35,48.37,48.82,1113.0
2024-03-21,49.21,49.82,49.21,49.82,7700.0
2024-03-22,49.91,50.07,49.57,50.07,1744.0
2024-03-25,50.07,50.07,48.99,49.28,8251.0
2024-03-26,49.11,49.18,48.54,49.09,3017.0
2024-03-27,49.09,49.24,48.6,49.23,2741.0
2024-03-28,49.63,49.88,49.44,49.76,4018.0
2024-04-02,49.98,49.99,49.29,49.99,4391.0
2024-04-03,49.3,49.3,47.33,47.33,5994.0
2024-04-04,47.82,47.82,47.34,47.34,3771.0
2024-04-05,47.33,47.33,46.65,46.9,2027.0
2024-04-08,46.84,47.28,46.83,46.9,2729.0
2024-04-09,46.9,47.0,46.66,46.66,629.0
2024-04-10,47.27,47.72,47.24,47.49,743.0
2024-04-11,47.5,47.5,47.17,47.21,710.0
2024-04-12,47.39,47.73,47.39,47.69,1953.0
2024-04-15,47.47,47.47,46.6,46.6,820.0
2024-04-16,46.52,46.53,45.61,45.7,807.0
2024-04-17,45.53,45.94,45.53,45.61,1124.0
2024-04-18,45.28,45.28,44.8,44.9,3297.0
2024-04-19,44.82,44.82,43.37,43.74,7591.0
2024-04-22,44.39,44.58,44.24,44.58,602.0
2024-04-23,44.7,44.75,44.23,44.5,5552.0
2024-04-24,44.46,44.62,44.3,44.3,1637.0
2024-04-26,44.0,44.0,42.71,42.72,6311.0
2024-04-29,43.58,43.82,43.53,43.68,1011.0
2024-04-30,44.3,44.79,44.3,44.7,84.0
2024-05-01,44.7,44.79,44.5,44.54,806.0
2024-05-02,45.46,46.19,45.46,46.01,992.0
2024-05-03,46.01,46.26,45.79,45.79,3951.0
2024-05-06,46.76,46.84,46.47,46.53,1748.0
2024-05-07,46.87,46.88,46.53,46.78,454.0
2024-05-08,46.76,47.31,46.76,47.27,2096.0
2024-05-09,46.46,46.46,46.06,46.06,1075.0
2024-05-10,46.1,46.18,45.82,45.85,742.0
2024-05-13,45.68,45.83,45.64,45.7,1099.0
2024-05-14,45.94,46.85,45.94,46.42,2648.0
2024-05-15,46.71,47.15,46.71,46.75,2409.0
2024-05-16,47.32,47.54,47.32,47.34,605.0
2024-05-17,47.5,47.5,47.13,47.19,2254.0
2024-05-20,47.19,47.19,46.6,46.6,913.0
2024-05-21,47.04,47.26,47.04,47.21,2409.0
2024-05-22,47.14,47.23,47.11,47.18,665.0
2024-05-23,47.26,47.6,47.26,47.45,2614.0
2024-05-24,46.17,46.68,46.17,46.17,1374.0
2024-05-27,45.95,45.95,45.49,45.89,344.0
2024-05-28,45.89,45.92,45.51,45.89,2727.0
2024-05-29,45.85,45.85,45.36,45.5,84.0
2024-05-30,44.95,45.37,44.95,45.3,441.0
2024-05-31,45.55,46.06,45.55,45.59,1629.0
2024-06-03,45.55,46.34,45.55,45.82,815.0
2024-06-04,46.15,47.0,46.15,46.98,3344.0
2024-06-05,47.0,47.15,46.76,46.76,310.0
2024-06-06,48.0,48.56,48.0,48.56,1486.0
2024-06-07,48.08,48.08,47.18,47.18,1385.0
2024-06-11,47.26,47.54,47.26,47.34,665.0
2024-06-12,47.62,48.05,47.54,47.54,1016.0
2024-06-13,47.13,48.56,47.13,48.56,8172.0
2024-06-14,48.06,48.47,47.85,47.85,2823.0
2024-06-17,47.93,47.93,47.05,47.23,1590.0
2024-06-18,46.97,46.97,46.4,46.4,1847.0
2024-06-19,46.41,46.41,45.55,45.55,1077.0
2024-06-20,45.7,45.89,45.7,45.89,816.0
2024-06-21,45.9,46.59,45.9,46.49,1553.0
2024-06-24,46.9,47.75,46.89,47.33,3957.0
2024-06-25,47.87,48.17,47.87,48.17,4170.0
2024-06-26,47.77,48.14,47.55,47.88,358.0
2024-06-27,47.55,47.55,46.96,47.01,1212.0
2024-06-28,46.79,48.19,46.79,47.92,1969.0
2024-07-01,47.0,47.51,47.0,47.47,882.0
2024-07-02,47.54,47.93,47.53,47.61,1186.0
2024-07-03,46.71,46.88,46.6,46.61,1004.0
2024-07-04,46.62,46.62,46.15,46.15,1102.0
2024-07-05,46.15,46.18,45.85,46.0,1306.0
2024-07-08,46.0,46.46,46.0,46.27,594.0
2024-07-09,46.76,47.49,46.76,47.24,780.0
2024-07-10,47.77,47.86,47.73,47.86,741.0
2024-07-11,47.95,48.26,47.95,48.13,3309.0
2024-07-12,48.65,49.79,48.65,49.6,8231.0
2024-07-15,49.7,50.23,49.6,50.12,2088.0
2024-07-16,50.53,50.91,50.53,50.76,1612.0
2024-07-17,51.11,52.6,51.11,52.6,6367.0
2024-07-18,51.6,51.6,50.44,50.44,2543.0
2024-07-19,49.63,49.94,49.48,49.48,1465.0
2024-07-22,49.81,49.81,49.74,49.74,488.0
2024-07-23,50.71,51.02,50.65,50.69,5682.0
2024-07-24,50.5,51.67,50.5,51.67,1362.0
2024-07-25,51.66,52.16,51.66,51.82,2018.0
2024-07-26,52.78,52.98,52.72,52.82,536.0
2024-07-29,52.95,53.29,52.89,53.03,601.0
2024-07-30,52.46,52.46,51.78,52.09,1808.0
2024-07-31,52.39,52.39,51.06,52.25,4022.0
2024-08-01,52.03,52.04,51.8,52.0,1114.0
2024-08-02,52.03,52.03,50.0,50.0,5804.0
2024-08-05,50.45,50.45,49.0,49.11,6777.0
2024-08-06,49.11,50.1,49.0,49.46,724.0
2024-08-07,49.6,49.91,49.1,49.79,2079.0
2024-08-08,48.23,48.39,47.95,47.95,3340.0
2024-08-09,48.34,49.27,48.34,48.35,219.0
2024-08-12,49.57,49.77,49.49,49.77,914.0
2024-08-13,49.77,50.0,49.73,49.82,1000.0
2024-08-14,50.06,50.08,50.06,50.08,175.0
2024-08-15,49.86,50.08,49.63,49.65,936.0
2024-08-16,50.3,50.8,50.3,50.7,1175.0
2024-08-19,50.8,50.8,50.01,50.01,420.0
2024-08-20,51.04,51.45,51.04,51.44,1767.0
2024-08-21,51.22,51.37,51.17,51.17,2650.0
2024-08-22,51.52,51.79,51.52,51.55,1108.0
2024-08-23,51.34,51.35,51.03,51.25,894.0
2024-08-26,51.54,51.87,51.25,51.25,170.0
2024-08-27,51.25,51.3,51.12,51.13,2407.0
2024-08-28,50.97,50.97,50.62,50.76,3178.0
2024-08-29,51.01,51.01,50.37,50.37,2942.0
2024-08-30,50.83,50.87,50.61,50.61,2986.0
2024-09-02,50.63,51.15,50.63,50.97,2724.0
2024-09-03,50.65,51.18,50.64,50.98,1358.0
2024-09-04,50.32,50.32,49.86,49.88,488.0
2024-09-05,49.86,49.95,49.7,49.95,4008.0
2024-09-06,49.97,49.97,49.67,49.7,245.0
2024-09-09,49.6,49.61,49.15,49.61,684.0
2024-09-10,50.34,50.36,49.96,50.21,852.0
2024-09-11,50.15,50.28,49.65,49.83,5813.0
2024-09-12,50.99,50.99,50.46,50.63,713.0
2024-09-13,50.27,50.27,50.2,50.27,794.0
2024-09-16,50.71,51.73,50.71,51.73,885.0
2024-09-17,51.36,51.36,51.05,51.31,2515.0
2024-09-18,51.1,51.15,51.0,51.15,405.0
2024-09-19,51.2,51.53,51.17,51.28,2601.0
2024-09-20,51.5,51.5,51.15,51.32,5129.0
2024-09-23,51.3,51.44,51.05,51.08,2685.0
2024-09-24,49.7,49.7,49.14,49.32,9813.0
2024-09-25,48.89,48.89,48.55,48.68,3309.0
2024-09-26,49.09,49.3,48.82,48.83,1787.0
2024-09-27,48.7,48.7,48.4,48.46,1789.0
2024-09-30,49.0,49.0,48.34,48.46,1569.0
2024-10-01,48.18,48.77,48.18,48.66,1510.0
2024-10-02,48.39,48.62,48.26,48.31,932.0
2024-10-03,48.55,48.74,48.44,48.63,7186.0
2024-10-04,48.04,48.17,48.02,48.11,771.0
2024-10-07,48.77,48.99,48.77,48.84,707.0
2024-10-08,48.9,48.97,48.56,48.66,1780.0
2024-10-09,49.0,49.2,49.0,49.01,815.0
2024-10-10,48.8,49.08,48.69,48.69,2383.0
2024-10-11,48.87,48.87,48.55,48.77,823.0
2024-10-14,49.73,49.99,49.73,49.83,3076.0
2024-10-15,50.21,50.45,50.09,50.45,3352.0
2024-10-16,50.82,50.82,50.54,50.73,1060.0
2024-10-17,51.06,51.4,50.94,51.14,1386.0
2024-10-18,50.47,50.69,50.32,50.6,2407.0
2024-10-21,50.09,51.0,50.09,50.66,2423.0
2024-10-22,50.65,50.66,49.89,50.0,2752.0
2024-10-23,50.84,50.84,49.99,50.09,2633.0
2024-10-24,50.09,50.09,49.6,49.6,943.0
2024-10-25,50.08,50.08,49.95,49.96,291.0
2024-10-28,50.09,50.43,50.09,50.43,429.0
2024-10-29,50.68,51.22,50.68,51.1,411.0
2024-10-30,51.07,51.25,51.07,51.25,2070.0
2024-10-31,51.35,51.4,51.2,51.2,629.0
2024-11-01,50.22,50.47,50.19,50.39,1123.0
2024-11-04,51.13,51.17,50.93,51.12,857.0
2024-11-05,51.16,51.4,50.91,51.08,917.0
2024-11-06,51.4,53.5,51.4,53.37,3906.0
2024-11-07,52.85,53.09,52.44,52.44,3003.0
2024-11-08,52.99,52.99,52.48,52.55,3427.0
2024-11-11,53.5,54.72,53.5,54.31,3751.0
2024-11-12,54.31,54.31,53.4,53.7,4533.0
2024-11-13,52.57,52.74,51.89,52.3,5381.0
2024-11-14,52.0,52.67,52.0,52.66,1051.0
2024-11-15,52.45,52.45,50.72,51.12,4830.0
2024-11-18,50.99,50.99,47.93,48.4,2452.0
2024-11-19,48.39,48.39,47.88,47.96,2406.0
2024-11-20,48.46,48.79,48.46,48.58,1697.0
2024-11-21,48.44,49.38,48.44,48.93,3233.0
2024-11-22,49.18,49.56,49.18,49.3,1429.0
2024-11-25,50.3,51.04,50.3,51.04,2333.0
2024-11-26,51.39,51.39,50.89,50.98,6330.0
2024-11-27,51.83,52.2,51.56,51.56,2177.0
2024-11-28,52.21,52.85,52.21,52.85,4167.0
2024-11-29,53.0,53.0,52.34,52.42,2412.0
2024-12-02,52.0,52.53,51.91,52.35,1471.0
2024-12-03,52.65,52.74,52.0,52.0,3879.0
2024-12-04,51.01,52.2,50.9,51.97,1112.0
2024-12-05,52.15,52.63,51.93,52.0,964.0
2024-12-06,51.5,51.8,51.18,51.33,271.0
2024-12-09,53.0,53.2,52.38,52.68,1408.0
2024-12-10,52.67,52.67,51.79,52.2,1322.0
2024-12-11,52.66,52.66,52.0,52.32,865.0
2024-12-12,52.43,52.43,51.5,51.5,819.0
2024-12-13,51.99,51.99,50.0,50.0,535.0
2024-12-16,50.0,50.23,49.51,49.96,1116.0
2024-12-17,50.51,50.85,50.51,50.75,630.0
2024-12-18,50.97,51.12,50.7,50.89,1620.0
2024-12-19,49.62,49.62,49.12,49.13,7155.0
2024-12-20,49.0,49.07,48.6,48.71,654.0
2024-12-23,49.99,50.26,49.94,49.94,2604.0
2024-12-24,49.94,49.94,49.94,49.94,0.0
2024-12-27,50.6,50.6,50.5,50.5,14.0
2024-12-30,50.6,50.6,49.65,49.65,41.0
2024-12-31,50.0,50.0,48.99,49.5,5311.0
2025-01-02,49.98,49.98,49.38,49.49,105.0
2025-01-03,49.99,50.35,49.99,50.04,615.0
2025-01-06,50.09,50.6,50.09,50.32,698.0
2025-01-07,50.18,50.48,49.41,49.41,999.0
2025-01-08,49.51,51.0,49.51,50.8,6402.0
2025-01-09,50.82,50.82,50.5,50.61,25.0
2025-01-10,50.52,50.8,50.45,50.49,1082.0
2025-01-13,49.99,50.0,48.9,48.94,2576.0
2025-01-14,49.2,49.28,49.2,49.24,107.0
2025-01-15,48.02,48.03,47.92,47.95,629.0
2025-01-16,48.46,48.88,47.91,47.91,5890.0
2025-01-17,48.1,48.71,48.1,48.71,2182.0
2025-01-20,48.5,48.71,48.29,48.29,615.0
2025-01-21,48.28,48.75,48.28,48.46,835.0
2025-01-22,49.0,49.25,49.0,49.16,895.0
2025-01-23,49.38,49.67,49.38,49.45,1980.0
2025-01-24,49.5,50.48,49.5,50.1,2431.0
2025-01-28,50.15,50.45,50.0,50.23,1062.0
2025-01-29,50.5,50.92,50.5,50.91,2228.0
2025-01-30,51.12,51.27,50.76,51.05,2623.0
2025-01-31,51.16,51.36,51.02,51.08,7143.0
2025-02-03,51.08,51.08,49.62,50.02,9407.0
2025-02-04,50.02,50.02,49.52,50.02,642.0
2025-02-05,50.98,50.98,50.33,50.44,432.0
2025-02-06,51.51,51.61,51.32,51.57,762.0
2025-02-07,50.88,50.88,50.43,50.85,2571.0
2025-02-10,50.8,50.8,49.74,49.77,1238.0
2025-02-11,49.77,49.77,49.0,49.09,3550.0
2025-02-12,48.98,48.98,48.25,48.56,1763.0
2025-02-13,48.8,49.26,48.8,48.91,406.0
2025-02-14,48.78,49.39,48.78,49.01,2131.0
2025-02-17,49.2,49.2,48.87,49.2,208.0
2025-02-18,49.2,49.2,49.08,49.08,1183.0
2025-02-19,49.01,49.29,48.92,48.92,1263.0
2025-02-20,49.87,49.87,49.52,49.52,326.0
2025-02-21,49.52,49.52,49.23,49.25,908.0
2025-02-24,48.99,49.5,48.99,49.39,1361.0
2025-02-25,49.0,49.0,48.56,48.56,167.0
2025-02-26,48.56,48.56,47.74,47.87,1346.0
2025-02-27,47.88,48.16,47.76,48.01,1155.0
2025-02-28,47.76,47.76,47.42,47.54,1535.0
2025-03-03,48.75,49.23,48.75,48.79,667.0
2025-03-04,47.68,47.68,47.0,47.01,1185.0
2025-03-05,47.5,47.61,47.4,47.4,807.0
2025-03-06,47.06,47.21,46.92,47.03,823.0
2025-03-07,47.06,47.24,46.88,47.03,1949.0
2025-03-10,47.19,47.19,46.6,46.75,1698.0
2025-03-11,46.59,47.01,46.44,47.01,1038.0
2025-03-12,47.05,47.05,46.7,46.7,570.0
2025-03-13,46.78,46.89,46.66,46.66,1395.0
2025-03-14,46.61,46.97,46.61,46.83,4976.0
2025-03-17,47.1,47.1,46.36,46.52,1442.0
2025-03-18,46.87,46.95,46.87,46.91,118.0
2025-03-19,46.11,46.16,46.0,46.15,792.0
2025-03-20,46.15,47.16,46.15,47.06,1232.0
2025-03-21,47.06,47.06,46.71,46.8,844.0
2025-03-24,47.2,47.47,47.2,47.45,525.0
2025-03-25,47.02,47.94,47.02,47.77,1486.0
2025-03-26,47.01,47.01,46.85,46.86,2726.0
2025-03-27,46.75,46.83,45.87,46.05,4288.0
2025-03-28,46.26,46.54,46.26,46.35,1242.0
2025-03-31,45.89,45.89,45.2,45.4,2002.0
2025-04-01,45.0,45.0,43.89,43.89,1680.0
2025-04-02,42.43,42.43,42.2,42.2,3502.0
2025-04-03,42.63,42.63,41.74,42.61,424.0
2025-04-04,42.61,42.61,41.94,42.09,1678.0
2025-04-07,40.0,40.64,39.62,40.11,7080.0
2025-04-08,41.78,42.35,41.77,41.77,2253.0
2025-04-09,39.19,39.68,38.83,38.9,5403.0
2025-04-10,41.89,41.89,41.03,41.03,1378.0
2025-04-11,40.0,40.0,38.76,39.82,2219.0
2025-04-14,40.09,40.61,40.09,40.5,894.0
2025-04-15,41.0,41.37,40.99,41.11,2947.0
2025-04-16,41.21,41.3,40.88,40.95,3290.0
2025-04-17,40.67,40.75,40.67,40.75,4.0
2025-04-22,40.69,40.69,40.08,40.08,861.0
2025-04-23,40.7,42.46,40.7,42.18,1814.0
2025-04-24,42.28,42.67,42.28,42.49,311.0
2025-04-28,42.49,42.77,42.24,42.24,1416.0
2025-04-29,43.0,43.49,43.0,43.0,367.0
2025-04-30,43.01,43.95,43.01,43.01,285.0
2025-05-01,43.01,44.55,43.01,44.1,3429.0
2025-05-02,44.29,44.66,44.29,44.34,183.0
2025-05-05,44.29,44.29,44.02,44.04,603.0
2025-05-06,44.02,44.02,44.0,44.0,11.0
2025-05-07,42.8,42.8,40.51,40.87,3439.0
2025-05-08,41.18,41.18,40.81,41.06,990.0
2025-05-09,41.06,41.69,41.06,41.6,561.0
2025-05-12,41.43,41.59,40.81,40.86,2346.0
2025-05-13,42.11,42.61,41.75,41.79,2704.0
2025-05-14,42.42,42.42,40.62,40.85,2183.0
2025-05-15,40.63,40.65,40.17,40.52,1262.0
2025-05-16,41.25,41.53,41.02,41.42,391.0
2025-05-19,41.6,41.88,41.44,41.75,1775.0
2025-05-20,41.37,42.29,41.37,42.15,899.0
2025-05-21,43.39,43.39,42.75,43.0,1739.0
2025-05-22,43.0,43.0,41.87,42.32,538.0
2025-05-23,42.32,42.37,41.66,41.66,1077.0
2025-05-26,41.67,41.7,41.66,41.66,648.0
2025-05-27,41.89,42.3,41.65,42.26,2047.0
2025-05-28,41.99,42.15,41.71,41.92,298.0
2025-05-29,42.49,42.9,42.42,42.9,911.0
2025-05-30,42.9,42.9,42.42,42.43,2661.0
2025-06-02,42.32,42.32,41.33,41.33,2469.0
2025-06-03,42.6,43.01,42.45,42.66,2652.0
2025-06-04,43.34,43.59,43.24,43.37,1356.0
2025-06-05,43.1,43.1,43.1,43.1,83.0
2025-06-06,43.41,43.45,43.22,43.45,1105.0
2025-06-10,43.68,44.34,43.68,44.15,4195.0
2025-06-11,44.5,45.37,44.41,44.6,5723.0
2025-06-12,44.2,44.2,43.9,44.01,417.0
2025-06-13,43.9,43.9,42.96,43.57,3496.0
2025-06-16,43.61,44.5,43.61,43.98,15563.0
2025-06-17,43.84,43.84,43.27,43.38,1533.0
2025-06-18,43.23,44.21,42.92,43.2,28937.0
2025-06-19,43.36,43.81,43.35,43.49,2275.0
2025-06-20,43.24,43.61,43.24,43.55,12732.0
2025-06-23,43.55,43.96,43.47,43.77,1215.0
2025-06-24,43.6,43.94,43.52,43.85,1943.0
2025-06-25,43.86,43.99,43.74,43.85,17054.0
2025-06-26,43.5,43.68,43.38,43.63,5684.0
2025-06-27,43.63,43.65,42.66,43.51,2301.0
2025-06-30,43.0,43.6,42.49,43.35,2584.0
2025-07-01,42.5,42.97,42.5,42.85,1400.0
2025-07-02,42.85,43.29,42.5,43.07,1798.0
2025-07-03,43.79,44.12,43.79,44.12,930.0
2025-07-04,44.01,44.22,44.0,44.11,144.0
2025-07-07,44.11,44.56,44.11,44.56,6682.0
2025-07-08,44.0,44.01,43.89,43.92,6249.0
2025-07-09,44.27,44.27,43.9,43.97,1191.0
2025-07-10,45.2,45.64,45.2,45.33,4358.0
2025-07-11,45.69,45.69,45.4,45.69,1312.0
2025-07-14,45.69,45.69,44.63,44.97,1993.0
2025-07-15,45.69,46.0,45.68,45.9,1932.0
2025-07-16,45.68,45.68,44.6,44.71,2297.0
2025-07-17,45.79,46.3,45.79,46.3,5016.0
2025-07-18,46.3,46.42,46.29,46.32,1109.0
2025-07-21,46.33,46.33,45.06,45.28,4238.0
2025-07-22,45.0,45.06,44.94,44.94,1058.0
2025-07-23,45.07,45.28,45.0,45.13,445.0
2025-07-24,45.47,45.47,45.24,45.42,564.0
2025-07-25,45.42,45.59,45.42,45.58,497.0
2025-07-28,45.59,45.74,45.56,45.68,330.0
2025-07-29,45.67,45.67,45.08,45.08,3299.0
2025-07-30,44.21,45.09,44.21,45.09,690.0
2025-07-31,45.12,45.46,45.12,45.25,1990.0
2025-08-01,45.25,45.43,45.05,45.17,1561.0
2025-08-04,45.0,45.31,44.99,45.26,1244.0
2025-08-05,45.66,45.67,45.6,45.67,1588.0
2025-08-06,44.5,45.8,44.5,45.8,162.0
2025-08-07,46.0,46.0,44.22,44.98,3062.0
2025-08-08,45.0,45.0,44.76,44.91,855.0
2025-08-11,44.86,44.86,44.67,44.74,291.0
2025-08-12,44.58,44.78,43.92,44.58,1508.0
2025-08-13,44.8,45.5,44.8,45.38,976.0
2025-08-14,46.0,46.48,46.0,46.41,3697.0
2025-08-15,46.62,47.22,46.62,47.0,5415.0
2025-08-18,47.02,47.44,47.01,47.35,2302.0
2025-08-19,47.25,47.29,47.11,47.15,3361.0
2025-08-20,46.75,47.23,46.05,46.69,3273.0
2025-08-21,46.49,47.21,46.49,47.09,1096.0
2025-08-22,47.35,47.7,47.35,47.67,17179.0
2025-08-25,47.99,48.0,47.51,47.71,1317.0
2025-08-26,47.38,47.38,46.31,46.51,2606.0
2025-08-27,47.21,47.31,47.02,47.21,1707.0
2025-08-28,47.21,47.38,47.21,47.28,2568.0
2025-08-29,47.28,47.28,47.05,47.08,387.0
2025-09-01,46.01,46.76,46.01,46.64,3148.0
2025-09-02,46.64,46.72,46.62,46.72,905.0
2025-09-03,48.02,48.28,48.02,48.04,3412.0
2025-09-04,48.1,48.88,48.1,48.77,4180.0
2025-09-05,48.71,48.71,48.51,48.51,606.0
2025-09-08,49.36,49.62,49.31,49.46,2526.0
2025-09-09,48.69,48.7,48.44,48.44,2015.0
2025-09-10,48.44,48.87,48.44,48.64,879.0
2025-09-11,48.87,48.87,48.04,48.13,203.0
2025-09-12,48.18,48.66,48.18,48.61,849.0
2025-09-15,48.82,48.82,48.06,48.06,116.0
2025-09-16,47.62,48.06,47.41,47.47,1178.0
2025-09-17,47.46,47.72,47.45,47.7,558.0
2025-09-18,47.7,48.21,47.7,48.21,1114.0
2025-09-19,49.0,49.79,49.0,49.69,2042.0
2025-09-22,49.69,49.69,49.13,49.15,1630.0
2025-09-23,49.99,50.1,49.94,50.08,9502.0
2025-09-24,49.68,49.89,49.58,49.75,1984.0
2025-09-25,50.0,50.58,50.0,50.46,2908.0
2025-09-26,50.46,50.66,49.79,49.94,446.0
2025-09-29,50.0,51.25,50.0,51.14,1254.0
2025-09-30,51.55,51.64,50.99,51.4,4523.0
2025-10-01,51.79,51.79,51.2,51.62,1417.0
2025-10-02,51.8,52.52,51.8,52.5,2383.0
2025-10-03,52.6,53.65,52.6,53.0,1813.0
2025-10-06,53.49,53.59,53.3,53.3,708.0
2025-10-07,53.5,53.5,53.02,53.5,1971.0
2025-10-08,53.42,53.87,53.4,53.69,3046.0
2025-10-09,53.89,54.72,53.89,54.36,6485.0
2025-10-10,55.05,55.65,54.76,55.53,4083.0
2025-10-13,55.5,55.5,55.2,55.29,4601.0
2025-10-14,55.38,55.38,54.55,54.72,2658.0
2025-10-15,54.88,55.34,54.87,55.1,3408.0
2025-10-16,55.88,56.99,55.88,56.81,3446.0
2025-10-17,56.8,56.89,56.25,56.61,3285.0
2025-10-20,56.62,56.96,56.24,56.96,1003.0
2025-10-21,57.42,57.97,57.4,57.97,3455.0
2025-10-22,58.19,58.19,57.17,57.23,2854.0
2025-10-23,57.0,57.0,55.35,56.19,2770.0
2025-10-24,56.5,56.53,55.96,56.12,1531.0
2025-10-27,56.37,56.99,56.37,56.8,2002.0
2025-10-28,57.68,58.74,57.61,57.61,4116.0
2025-10-29,57.62,59.08,57.51,57.56,1832.0
2025-10-30,57.78,57.81,57.56,57.77,2447.0
2025-10-31,57.9,57.9,57.77,57.9,651.0
2025-11-03,58.0,59.13,58.0,58.56,2267.0
2025-11-04,58.57,58.57,56.77,56.92,1832.0
2025-11-05,57.0,57.0,56.29,56.29,2192.0
2025-11-06,57.26,57.45,56.87,56.87,984.0
2025-11-07,57.39,57.57,57.16,57.2,1051.0
2025-11-10,57.2,57.47,57.15,57.15,697.0
2025-11-11,57.16,57.66,57.16,57.65,385.0
2025-11-12,57.65,59.64,57.65,59.21,2426.0
2025-11-13,59.64,59.64,59.14,59.3,732.0
2025-11-14,59.3,59.3,58.0,58.5,2252.0
2025-11-17,59.64,59.87,59.23,59.82,3768.0
2025-11-18,59.82,60.41,59.82,60.19,1860.0
2025-11-19,60.17,60.56,60.01,60.28,1500.0
2025-11-20,60.29,61.0,60.15,60.15,593.0
2025-11-21,60.15,60.15,59.9,59.9,1092.0
2025-11-24,60.85,61.5,60.85,61.5,3363.0
2025-11-25,61.5,63.1,61.5,63.03,3341.0
2025-11-26,63.51,64.01,63.11,63.17,3751.0