Date,Open,High,Low,Close,Volume
2018-08-30,41.735,41.735,41.735,41.735,3458.0
2018-08-31,41.71,41.71,41.71,41.71,4830.0
2018-09-03,41.71,41.71,41.71,41.71,0.0
2018-09-04,41.76,41.76,41.67,41.685,3430.0
2018-09-05,41.68,41.68,41.62,41.64,9153.0
2018-09-06,41.535,41.535,41.535,41.535,1981.0
2018-09-07,41.495,41.565,41.495,41.565,1920.0
2018-09-10,41.54,41.54,41.445,41.445,2818.0
2018-09-11,41.45,41.45,41.45,41.45,601.0
2018-09-12,41.565,41.565,41.45,41.45,1960.0
2018-09-13,41.51,41.51,41.43,41.43,2097.0
2018-09-14,41.58,41.58,41.55,41.58,214.0
2018-09-17,41.525,41.565,41.525,41.525,1683.0
2018-09-18,41.485,41.525,41.485,41.525,875.0
2018-09-19,41.5,41.5,41.495,41.495,186.0
2018-09-20,41.47,41.495,41.47,41.495,5130.0
2018-09-21,41.535,41.535,41.41,41.41,300.0
2018-09-24,41.445,41.445,41.445,41.445,50.0
2018-09-25,41.485,41.485,41.485,41.485,1077.0
2018-09-26,41.5,41.5,41.495,41.495,462.0
2018-09-27,41.495,41.55,41.495,41.495,3095.0
2018-09-28,41.63,41.63,41.51,41.51,15417.0
2018-10-01,41.595,41.64,41.595,41.64,246.0
2018-10-02,41.625,41.73,41.51,41.51,59840.0
2018-10-03,41.595,41.6,41.575,41.575,4024.0
2018-10-04,41.55,41.585,41.55,41.585,1582.0
2018-10-05,41.52,41.585,41.52,41.585,1092.0
2018-10-08,41.38,41.38,41.38,41.38,2546.0
2018-10-09,41.22,41.26,41.22,41.26,990.0
2018-10-10,41.26,41.26,41.26,41.26,0.0
2018-10-11,40.905,41.26,40.905,41.26,510.0
2018-10-12,40.87,40.93,40.87,40.88,2810.0
2018-10-15,40.91,40.91,40.895,40.895,693.0
2018-10-16,40.84,40.84,40.75,40.75,6496.0
2018-10-17,41.09,41.09,41.09,41.09,3454.0
2018-10-18,41.09,41.09,41.08,41.08,1772.0
2018-10-19,40.995,40.995,40.995,40.995,8110.0
2018-10-22,40.95,40.985,40.95,40.985,5169.0
2018-10-23,40.985,40.985,40.725,40.74,4575.0
2018-10-24,40.87,40.87,40.805,40.805,3076.0
2018-10-25,40.715,40.715,40.5,40.67,19241.0
2018-10-26,40.63,40.63,40.475,40.475,11623.0
2018-10-29,40.61,40.61,40.61,40.61,4980.0
2018-10-30,40.675,40.74,40.675,40.675,4502.0
2018-10-31,40.675,40.675,40.675,40.675,0.0
2018-11-01,40.895,40.91,40.815,40.815,2186.0
2018-11-02,40.815,40.815,40.815,40.815,0.0
2018-11-05,40.815,40.815,40.815,40.815,0.0
2018-11-06,40.815,40.815,40.815,40.815,0.0
2018-11-07,40.88,40.88,40.88,40.88,1585.0
2018-11-08,41.0,41.015,40.975,41.0,1641.0
2018-11-09,40.97,40.97,40.97,40.97,200.0
2018-11-12,40.93,40.975,40.93,40.975,5097.0
2018-11-13,40.865,40.87,40.855,40.855,3068.0
2018-11-14,40.83,40.83,40.74,40.74,697.0
2018-11-15,40.685,40.685,40.61,40.61,1084.0
2018-11-16,40.725,40.725,40.61,40.61,1800.0
2018-11-19,40.67,40.67,40.635,40.635,4297.0
2018-11-20,40.595,40.595,40.545,40.555,3886.0
2018-11-21,40.515,40.53,40.515,40.53,7559.0
2018-11-22,40.54,40.54,40.53,40.53,2800.0
2018-11-23,40.53,40.53,40.53,40.53,0.0
2018-11-26,40.565,40.565,40.565,40.565,2000.0
2018-11-27,40.565,40.565,40.565,40.565,1534.0
2018-11-28,40.595,40.735,40.595,40.595,534.0
2018-11-29,40.66,40.8,40.66,40.78,2646.0
2018-11-30,40.605,40.75,40.605,40.63,8115.0
2018-12-03,40.895,40.91,40.84,40.84,6891.0
2018-12-04,40.84,40.92,40.84,40.865,4091.0
2018-12-05,40.65,40.845,40.65,40.65,700.0
2018-12-06,40.92,40.92,40.735,40.75,12402.0
2018-12-07,40.89,40.89,40.815,40.815,6491.0
2018-12-10,40.57,40.57,40.57,40.57,156.0
2018-12-11,40.675,40.675,40.53,40.53,10892.0
2018-12-12,40.65,40.65,40.53,40.53,299.0
2018-12-13,40.76,40.775,40.76,40.775,2478.0
2018-12-14,40.65,40.65,40.65,40.65,7.0
2018-12-17,40.635,40.65,40.635,40.65,400.0
2018-12-18,40.58,40.67,40.53,40.53,1399.0
2018-12-19,40.515,40.565,40.515,40.515,1305.0
2018-12-20,40.565,40.65,40.565,40.605,3196.0
2018-12-21,40.48,40.605,40.48,40.605,4070.0
2018-12-24,40.605,40.605,40.605,40.605,0.0
2018-12-27,40.53,40.53,40.53,40.53,100.0
2018-12-28,40.635,40.635,40.61,40.62,2449.0
2018-12-31,40.555,40.555,40.555,40.555,61.0
2019-01-02,40.585,40.585,40.585,40.585,299.0
2019-01-03,40.96,40.96,40.815,40.82,11421.0
2019-01-04,40.78,40.82,40.78,40.82,50.0
2019-01-07,40.82,40.82,40.82,40.82,0.0
2019-01-08,40.885,40.965,40.885,40.92,8195.0
2019-01-09,40.92,40.92,40.92,40.92,0.0
2019-01-10,40.935,41.015,40.935,41.015,1620.0
2019-01-11,40.965,41.03,40.965,41.03,482.0
2019-01-14,41.015,41.015,41.0,41.015,559.0
2019-01-15,41.015,41.015,41.015,41.015,0.0
2019-01-16,41.055,41.145,41.055,41.145,1966.0
2019-01-17,41.22,41.22,41.09,41.22,2785.0
2019-01-18,41.27,41.27,41.27,41.27,552.0
2019-01-21,41.415,41.415,41.225,41.225,6710.0
2019-01-22,41.38,41.38,41.34,41.34,737.0
2019-01-23,41.27,41.27,41.245,41.245,420.0
2019-01-24,41.22,41.3,41.22,41.3,935.0
2019-01-25,41.505,41.52,41.505,41.52,1209.0
2019-01-29,41.39,41.415,41.39,41.39,1239.0
2019-01-30,41.415,41.51,41.415,41.415,54.0
2019-01-31,41.53,41.53,41.53,41.53,4223.0
2019-02-01,41.595,41.62,41.495,41.61,29771.0
2019-02-04,41.625,41.64,41.61,41.61,264.0
2019-02-05,41.685,41.79,41.685,41.79,17656.0
2019-02-06,41.675,41.795,41.675,41.775,1229.0
2019-02-07,41.87,41.97,41.87,41.97,2785.0
2019-02-08,41.805,41.95,41.805,41.95,1465.0
2019-02-11,41.895,41.895,41.815,41.815,1670.0
2019-02-12,41.815,41.815,41.815,41.815,0.0
2019-02-13,41.815,41.815,41.815,41.815,0.0
2019-02-14,41.975,41.975,41.815,41.815,25.0
2019-02-15,41.985,41.985,41.985,41.985,1824.0
2019-02-18,42.025,42.145,42.025,42.145,220.0
2019-02-19,42.18,42.18,42.125,42.14,7174.0
2019-02-20,42.14,42.14,42.14,42.14,434.0
2019-02-21,42.17,42.21,42.14,42.14,1859.0
2019-02-22,42.14,42.14,42.14,42.14,0.0
2019-02-25,42.205,42.32,42.205,42.32,1973.0
2019-02-26,42.285,42.285,42.255,42.255,5359.0
2019-02-27,42.27,42.27,42.255,42.255,116.0
2019-02-28,42.22,42.335,42.22,42.285,9087.0
2019-03-01,42.325,42.365,42.235,42.365,6632.0
2019-03-04,42.425,42.425,42.385,42.385,2985.0
2019-03-05,42.31,42.34,42.31,42.31,4411.0
2019-03-06,42.375,42.375,42.375,42.375,1554.0
2019-03-07,42.385,42.465,42.375,42.465,5306.0
2019-03-08,42.465,42.465,42.465,42.465,0.0
2019-03-11,42.465,42.465,42.465,42.465,0.0
2019-03-12,42.495,42.495,42.43,42.43,76.0
2019-03-13,42.49,42.505,42.47,42.505,2243.0
2019-03-14,42.56,42.56,42.56,42.56,19126.0
2019-03-15,42.57,42.57,42.57,42.57,2029.0
2019-03-18,42.61,42.635,42.61,42.635,4455.0
2019-03-19,42.69,42.69,42.69,42.69,1025.0
2019-03-20,42.685,42.685,42.635,42.635,4455.0
2019-03-21,42.675,42.675,42.635,42.635,953.0
2019-03-22,42.845,42.845,42.815,42.815,1730.0
2019-03-25,42.625,42.755,42.625,42.635,587.0
2019-03-26,42.765,42.765,42.66,42.66,624.0
2019-03-27,42.735,42.735,42.66,42.66,219.0
2019-03-28,42.845,42.845,42.845,42.845,759.0
2019-03-29,42.935,42.935,42.815,42.815,3925.0
2019-04-01,42.985,43.0,42.975,43.0,6021.0
2019-04-02,43.04,43.065,43.015,43.065,13183.0
2019-04-03,43.075,43.09,43.015,43.09,15468.0
2019-04-04,43.01,43.035,42.99,43.01,6300.0
2019-04-05,42.99,42.99,42.935,42.935,9217.0
2019-04-08,43.035,43.035,42.935,42.935,1825.0
2019-04-09,43.0,43.0,42.935,42.935,380.0
2019-04-10,42.95,43.035,42.95,43.01,1932.0
2019-04-11,43.025,43.025,43.025,43.025,3661.0
2019-04-12,43.055,43.055,43.025,43.025,1897.0
2019-04-15,43.015,43.015,43.015,43.015,1900.0
2019-04-16,43.065,43.065,42.99,42.99,986.0
2019-04-17,43.075,43.075,42.985,42.985,1370.0
2019-04-18,42.975,42.975,42.97,42.97,3316.0
2019-04-23,43.025,43.14,43.025,43.125,4311.0
2019-04-24,43.22,43.22,43.22,43.22,360.0
2019-04-26,43.415,43.415,43.285,43.295,7728.0
2019-04-29,43.31,43.31,43.31,43.31,19.0
2019-04-30,43.36,43.36,43.36,43.36,1184.0
2019-05-01,43.45,43.45,43.45,43.45,376.0
2019-05-02,43.36,43.37,43.35,43.35,4651.0
2019-05-03,43.37,43.425,43.335,43.37,3983.0
2019-05-06,43.3,43.31,43.3,43.31,773.0
2019-05-07,43.375,43.385,43.375,43.385,243.0
2019-05-08,43.28,43.3,43.28,43.3,12311.0
2019-05-09,43.255,43.255,43.255,43.255,1227.0
2019-05-10,43.205,43.205,43.195,43.195,2481.0
2019-05-13,43.13,43.13,43.13,43.13,178.0
2019-05-14,43.13,43.165,43.05,43.05,2739.0
2019-05-15,43.245,43.27,43.115,43.115,3068.0
2019-05-16,43.23,43.375,43.23,43.375,1337.0
2019-05-17,43.39,43.39,43.39,43.39,918.0
2019-05-20,43.57,43.57,43.505,43.505,3432.0
2019-05-21,43.39,43.505,43.39,43.505,2693.0
2019-05-22,43.595,43.595,43.53,43.595,3463.0
2019-05-23,43.515,43.515,43.475,43.49,3485.0
2019-05-24,43.53,43.53,43.46,43.46,1349.0
2019-05-27,43.515,43.515,43.415,43.415,20920.0
2019-05-28,43.59,43.62,43.545,43.62,3789.0
2019-05-29,43.45,43.62,43.45,43.62,2862.0
2019-05-30,43.475,43.49,43.345,43.475,18530.0
2019-05-31,43.46,43.46,43.41,43.415,5997.0
2019-06-03,43.3,43.37,43.28,43.36,6330.0
2019-06-04,43.41,43.465,43.36,43.36,12323.0
2019-06-05,43.645,43.645,43.5,43.54,8592.0
2019-06-06,43.655,43.67,43.595,43.62,77515.0
2019-06-07,43.68,43.76,43.635,43.635,7863.0
2019-06-11,43.925,44.015,43.925,43.95,3419.0
2019-06-12,43.905,43.98,43.905,43.98,4756.0
2019-06-13,43.995,43.995,43.98,43.98,1039.0
2019-06-14,44.095,44.105,44.08,44.105,6796.0
2019-06-17,44.07,44.08,44.07,44.07,2670.0
2019-06-18,44.06,44.185,44.06,44.06,2220.0
2019-06-19,44.235,44.365,44.235,44.3,3452.0
2019-06-20,48.725,48.725,44.33,44.375,4855.0
2019-06-21,44.56,44.57,44.44,44.495,10723.0
2019-06-24,44.445,44.445,44.38,44.405,3938.0
2019-06-25,44.365,44.48,44.355,44.44,6435.0
2019-06-26,44.44,44.455,44.315,44.315,9837.0
2019-06-27,44.285,44.38,44.275,44.35,30906.0
2019-06-28,44.415,44.415,44.315,44.315,19544.0
2019-07-01,44.53,44.57,44.47,44.57,6318.0
2019-07-02,44.51,44.595,44.51,44.52,6265.0
2019-07-03,44.65,44.7,44.65,44.65,3368.0
2019-07-04,44.675,44.785,44.675,44.775,15502.0
2019-07-05,44.815,44.83,44.785,44.785,10391.0
2019-07-08,44.775,44.775,44.595,44.595,3007.0
2019-07-09,44.51,44.57,44.51,44.52,5403.0
2019-07-10,44.7,44.715,44.58,44.67,23618.0
2019-07-11,44.695,44.695,44.675,44.675,1115.0
2019-07-12,44.595,44.595,44.535,44.535,2593.0
2019-07-15,44.505,44.505,44.445,44.455,6420.0
2019-07-16,44.585,44.585,44.455,44.51,7758.0
2019-07-17,44.56,44.58,44.44,44.47,7935.0
2019-07-18,44.605,44.605,44.505,44.505,6318.0
2019-07-19,44.65,44.65,44.505,44.505,4336.0
2019-07-22,44.635,44.635,44.495,44.495,7969.0
2019-07-23,44.645,44.71,44.645,44.645,2983.0
2019-07-24,44.8,44.83,44.765,44.765,10349.0
2019-07-25,44.9,44.93,44.84,44.92,1834.0
2019-07-26,44.92,44.92,44.84,44.89,1645.0
2019-07-29,45.02,45.02,44.945,44.955,1375.0
2019-07-30,44.955,45.08,44.955,45.06,5711.0
2019-07-31,44.94,45.055,44.94,44.965,7351.0
2019-08-01,44.92,45.005,44.915,44.995,28386.0
2019-08-02,45.005,45.005,44.93,44.93,6224.0
2019-08-05,44.9,44.965,44.855,44.965,10617.0
2019-08-06,44.58,44.675,44.48,44.585,2248.0
2019-08-07,44.735,44.84,44.675,44.675,5136.0
2019-08-08,44.905,44.905,44.825,44.875,4960.0
2019-08-09,44.945,45.005,44.945,45.005,666.0
2019-08-12,44.94,44.97,44.88,44.945,4156.0
2019-08-13,44.88,44.955,44.88,44.88,10618.0
2019-08-14,44.955,44.955,44.88,44.89,1319.0
2019-08-15,44.88,44.88,44.67,44.67,33962.0
2019-08-16,44.9,44.915,44.775,44.915,7028.0
2019-08-19,44.965,44.965,44.89,44.965,11059.0
2019-08-20,44.97,45.01,44.905,44.97,4804.0
2019-08-21,44.995,44.995,44.9,44.965,9062.0
2019-08-22,45.005,45.07,44.97,44.97,10691.0
2019-08-23,45.03,45.07,45.005,45.01,11858.0
2019-08-26,44.915,44.915,44.84,44.84,3677.0
2019-08-27,44.93,44.955,44.865,44.865,3707.0
2019-08-28,44.97,45.105,44.97,45.105,2328.0
2019-08-29,45.135,45.135,45.01,45.11,6685.0
2019-08-30,45.325,45.375,45.265,45.375,1612.0
2019-09-02,45.3,45.315,45.17,45.25,3975.0
2019-09-03,45.175,45.3,45.16,45.25,26586.0
2019-09-04,45.21,45.21,45.16,45.175,6730.0
2019-09-05,45.3,45.315,45.3,45.3,1907.0
2019-09-06,45.275,45.315,45.17,45.3,7964.0
2019-09-09,45.3,45.31,45.215,45.29,6377.0
2019-09-10,45.25,45.25,45.15,45.17,7397.0
2019-09-11,45.16,45.16,45.085,45.105,1652.0
2019-09-12,45.285,45.3,45.195,45.195,5746.0
2019-09-13,45.26,45.26,45.195,45.195,1568.0
2019-09-16,45.085,45.105,45.045,45.045,4891.0
2019-09-17,45.21,45.21,45.185,45.195,7369.0
2019-09-18,45.195,45.25,45.185,45.185,5229.0
2019-09-19,45.33,45.33,45.315,45.315,561.0
2019-09-20,45.38,45.52,45.33,45.33,6825.0
2019-09-23,45.365,45.535,45.365,45.4,9738.0
2019-09-24,45.415,45.52,45.415,45.445,19959.0
2019-09-25,45.51,45.51,45.445,45.455,7237.0
2019-09-26,45.465,45.465,45.3,45.355,14993.0
2019-09-27,45.445,45.455,45.445,45.455,1240.0
2019-09-30,45.39,45.49,45.33,45.33,7009.0
2019-10-01,45.385,45.585,45.38,45.38,15493.0
2019-10-02,45.355,45.46,45.34,45.455,5690.0
2019-10-03,45.23,45.23,45.06,45.2,15985.0
2019-10-04,45.29,45.34,45.175,45.34,6421.0
2019-10-07,45.43,45.435,45.295,45.295,4424.0
2019-10-08,45.34,45.42,45.315,45.315,8554.0
2019-10-09,45.295,45.295,45.18,45.25,9552.0
2019-10-10,45.18,45.365,45.155,45.225,9437.0
2019-10-11,45.215,45.24,45.215,45.225,5765.0
2019-10-14,45.225,45.33,45.18,45.225,14884.0
2019-10-15,45.205,45.355,45.205,45.255,6444.0
2019-10-16,45.34,45.485,45.34,45.445,16078.0
2019-10-17,45.33,45.455,45.305,45.315,8488.0
2019-10-18,45.25,45.255,45.225,45.255,11689.0
2019-10-21,45.25,45.25,45.14,45.25,5457.0
2019-10-22,45.25,45.25,45.19,45.2,1044.0
2019-10-23,45.175,45.23,45.175,45.205,6585.0
2019-10-24,45.265,45.435,45.265,45.32,10250.0
2019-10-25,45.445,45.535,45.42,45.42,4741.0
2019-10-28,45.535,45.535,45.395,45.42,2771.0
2019-10-29,45.455,45.46,45.34,45.34,3551.0
2019-10-30,45.435,45.435,45.27,45.27,16027.0
2019-10-31,45.295,45.41,45.255,45.28,9941.0
2019-11-01,45.46,45.495,45.42,45.42,6480.0
2019-11-04,45.42,45.42,45.42,45.42,0.0
2019-11-05,45.57,45.57,45.385,45.405,2723.0
2019-11-06,45.42,45.42,45.33,45.33,3734.0
2019-11-07,45.46,45.46,45.41,45.42,9409.0
2019-11-08,45.405,45.46,45.28,45.295,10591.0
2019-11-11,45.365,45.385,45.365,45.365,15806.0
2019-11-12,45.38,45.505,45.34,45.37,12298.0
2019-11-13,45.37,45.37,45.345,45.365,12549.0
2019-11-14,45.37,45.535,45.365,45.46,12259.0
2019-11-15,45.545,45.66,45.545,45.635,5879.0
2019-11-18,45.635,45.66,45.56,45.585,6761.0
2019-11-19,45.47,45.8,45.345,45.8,13953.0
2019-11-20,45.765,45.765,45.625,45.66,7753.0
2019-11-21,45.585,45.74,45.57,45.62,7509.0
2019-11-22,45.74,45.74,45.575,45.625,11736.0
2019-11-25,45.765,45.8,45.64,45.7,12503.0
2019-11-26,45.85,45.92,45.75,45.79,3467.0
2019-11-27,45.805,45.995,45.805,45.805,895.0
2019-11-28,45.995,46.07,45.905,46.07,5111.0
2019-11-29,46.095,46.095,45.955,45.955,18883.0
2019-12-02,46.02,46.06,45.89,45.915,9315.0
2019-12-03,45.815,45.815,45.585,45.64,12438.0
2019-12-04,45.535,45.545,45.505,45.545,14410.0
2019-12-05,45.715,45.715,45.585,45.625,21894.0
2019-12-06,45.665,45.71,45.585,45.625,11569.0
2019-12-09,45.62,45.75,45.62,45.75,5304.0
2019-12-10,45.61,45.775,45.61,45.76,6418.0
2019-12-11,45.775,45.79,45.625,45.79,4337.0
2019-12-12,45.665,45.775,45.665,45.665,12483.0
2019-12-13,45.64,45.66,45.55,45.66,10749.0
2019-12-16,45.665,45.915,45.665,45.815,24029.0
2019-12-17,45.89,45.945,45.88,45.945,7649.0
2019-12-18,45.945,46.03,45.915,45.955,10463.0
2019-12-19,45.875,45.99,45.85,45.915,12105.0
2019-12-20,45.83,45.915,45.815,45.85,13957.0
2019-12-23,45.805,45.83,45.765,45.815,8933.0
2019-12-24,45.88,45.88,45.805,45.865,4708.0
2019-12-27,45.83,45.83,45.78,45.805,4503.0
2019-12-30,45.79,45.865,45.79,45.865,4554.0
2019-12-31,45.815,45.815,45.665,45.665,2520.0
2020-01-02,45.715,45.775,45.715,45.755,4296.0
2020-01-03,45.775,46.03,45.775,45.98,2234.0
2020-01-06,45.815,46.045,45.815,46.045,5796.0
2020-01-07,46.12,46.135,45.98,45.98,7400.0
2020-01-08,46.12,46.135,45.94,45.985,7699.0
2020-01-09,46.13,46.145,46.105,46.145,6711.0
2020-01-10,46.245,46.245,46.145,46.145,2065.0
2020-01-13,46.2,46.2,46.13,46.145,5311.0
2020-01-14,46.16,46.315,46.135,46.235,3549.0
2020-01-15,46.31,46.31,46.27,46.27,3495.0
2020-01-16,46.45,46.45,46.35,46.35,4200.0
2020-01-17,46.39,46.46,46.39,46.4,1825.0
2020-01-20,46.575,46.575,46.41,46.49,4086.0
2020-01-21,46.5,46.6,46.415,46.415,10068.0
2020-01-22,46.415,46.65,46.415,46.65,2939.0
2020-01-23,46.625,46.625,46.515,46.515,7083.0
2020-01-24,46.63,46.65,46.63,46.63,5886.0
2020-01-28,46.525,46.615,46.5,46.605,2772.0
2020-01-29,46.615,46.69,46.615,46.655,9345.0
2020-01-30,46.695,46.695,46.64,46.69,2616.0
2020-01-31,46.77,46.78,46.715,46.715,3144.0
2020-02-03,46.65,46.67,46.54,46.67,1705.0
2020-02-04,46.67,46.715,46.655,46.665,2993.0
2020-02-05,46.665,46.715,46.575,46.68,25536.0
2020-02-06,46.78,46.78,46.665,46.765,7865.0
2020-02-07,46.79,46.805,46.73,46.73,6572.0
2020-02-10,46.82,46.86,46.77,46.835,14632.0
2020-02-11,46.935,46.96,46.885,46.955,18404.0
2020-02-12,46.88,46.905,46.88,46.895,2731.0
2020-02-13,46.955,46.98,46.885,46.92,3073.0
2020-02-14,46.93,46.985,46.93,46.985,8463.0
2020-02-17,46.97,47.005,46.93,46.995,8925.0
2020-02-18,47.005,47.025,47.005,47.025,1364.0
2020-02-19,47.02,47.07,47.02,47.07,13331.0
2020-02-20,47.16,47.29,47.1,47.29,7263.0
2020-02-21,47.125,47.215,47.125,47.2,17477.0
2020-02-24,47.11,47.11,46.945,46.97,17149.0
2020-02-25,46.72,46.845,46.72,46.77,23268.0
2020-02-26,46.55,46.55,46.475,46.48,11007.0
2020-02-27,46.475,46.475,46.31,46.31,7498.0
2020-02-28,46.08,46.08,45.845,45.905,10913.0
2020-03-02,45.855,46.055,45.74,45.955,147889.0
2020-03-03,46.195,46.41,46.16,46.25,16225.0
2020-03-04,45.985,46.185,45.985,46.15,5212.0
2020-03-05,46.245,46.46,46.245,46.25,29228.0
2020-03-06,46.195,46.22,45.97,46.035,12174.0
2020-03-09,45.375,45.98,45.11,45.5,5395.0
2020-03-10,44.775,45.255,44.775,45.145,17962.0
2020-03-11,45.44,45.44,44.98,45.055,22035.0
2020-03-12,44.64,44.64,43.84,44.015,12757.0
2020-03-13,43.535,43.535,41.685,43.115,21426.0
2020-03-16,43.05,43.46,42.825,43.315,11236.0
2020-03-17,42.915,43.17,42.365,43.17,3208.0
2020-03-18,43.17,43.28,42.86,42.99,1653.0
2020-03-19,42.1,42.1,41.275,41.4,11795.0
2020-03-20,41.445,42.24,41.445,42.115,11273.0
2020-03-23,41.585,41.685,41.21,41.375,10700.0
2020-03-24,38.385,41.975,38.385,41.975,16139.0
2020-03-25,41.61,42.595,41.545,41.95,6714.0
2020-03-26,42.77,42.85,42.42,42.81,7763.0
2020-03-27,44.945,44.945,42.7,43.09,9942.0
2020-03-30,43.255,43.255,42.51,43.18,5612.0
2020-03-31,44.035,44.035,43.42,43.42,3083.0
2020-04-01,43.1,43.5,43.1,43.5,367.0
2020-04-02,43.5,43.755,43.385,43.385,2907.0
2020-04-03,43.46,43.46,43.085,43.085,2251.0
2020-04-06,43.055,43.5,43.055,43.5,174.0
2020-04-07,43.99,43.99,43.425,43.515,6594.0
2020-04-08,43.54,43.83,43.54,43.715,607.0
2020-04-09,43.915,43.915,43.65,43.65,565.0
2020-04-14,44.03,44.08,43.705,43.955,4746.0
2020-04-15,44.41,44.41,43.805,44.295,11004.0
2020-04-16,44.17,44.17,43.925,44.065,347.0
2020-04-17,44.33,45.035,44.12,44.47,3619.0
2020-04-20,45.39,45.39,44.31,44.405,2497.0
2020-04-21,44.355,44.355,43.915,44.005,12288.0
2020-04-22,44.405,44.405,43.615,44.04,2849.0
2020-04-23,44.195,44.195,44.015,44.015,912.0
2020-04-24,44.155,44.155,43.9,43.99,2745.0
2020-04-27,43.875,44.165,43.875,44.165,7119.0
2020-04-28,44.28,44.405,44.045,44.045,2661.0
2020-04-29,44.38,44.57,44.38,44.57,13839.0
2020-04-30,44.745,44.885,44.61,44.85,10763.0
2020-05-01,44.575,44.575,44.42,44.43,8788.0
2020-05-04,44.18,44.435,43.97,44.345,10081.0
2020-05-05,44.195,44.55,44.195,44.46,2447.0
2020-05-06,44.51,44.53,44.46,44.46,6566.0
2020-05-07,44.445,44.445,44.33,44.335,1248.0
2020-05-08,44.445,44.645,44.445,44.645,2476.0
2020-05-11,44.65,44.745,44.55,44.71,7164.0
2020-05-12,44.65,44.65,44.37,44.585,2537.0
2020-05-13,44.41,44.55,44.23,44.55,4541.0
2020-05-14,44.46,44.46,44.115,44.37,932.0
2020-05-15,44.385,44.435,44.385,44.41,1206.0
2020-05-18,44.46,44.61,44.46,44.575,3628.0
2020-05-19,44.56,44.81,44.55,44.66,2656.0
2020-05-20,44.75,44.875,44.66,44.84,6561.0
2020-05-21,45.0,45.0,44.635,44.635,2815.0
2020-05-22,44.96,44.975,44.635,44.7,9705.0
2020-05-25,45.0,45.05,44.745,44.745,10497.0
2020-05-26,45.18,45.23,45.18,45.23,6276.0
2020-05-27,45.175,45.265,45.175,45.175,2333.0
2020-05-28,45.43,45.555,45.2,45.445,10117.0
2020-05-29,45.35,45.38,45.29,45.29,7527.0
2020-06-01,45.29,45.405,45.29,45.365,7352.0
2020-06-02,45.375,45.415,45.175,45.365,8915.0
2020-06-03,45.47,45.47,45.125,45.315,6418.0
2020-06-04,45.57,45.655,45.405,45.53,7250.0
2020-06-05,45.565,45.565,45.28,45.54,958.0
2020-06-09,45.855,45.885,45.77,45.835,11136.0
2020-06-10,45.985,45.985,45.86,45.93,6337.0
2020-06-11,45.805,45.845,45.64,45.665,1940.0
2020-06-12,45.38,45.49,45.165,45.365,4464.0
2020-06-15,45.33,45.42,45.275,45.325,6420.0
2020-06-16,45.415,45.69,45.415,45.69,17772.0
2020-06-17,45.845,45.845,45.72,45.72,5119.0
2020-06-18,45.71,45.805,45.52,45.605,11068.0
2020-06-19,45.86,45.86,45.59,45.59,2733.0
2020-06-22,45.57,45.785,45.49,45.76,10224.0
2020-06-23,45.855,45.855,45.665,45.785,5969.0
2020-06-24,45.785,45.785,45.71,45.71,4124.0
2020-06-25,45.64,45.64,45.44,45.54,6554.0
2020-06-26,45.68,45.745,45.47,45.67,3892.0
2020-06-29,45.555,45.555,45.38,45.445,2104.0
2020-06-30,45.73,45.73,45.705,45.705,9409.0
2020-07-01,45.41,45.775,45.41,45.75,4222.0
2020-07-02,45.805,45.805,45.805,45.805,403.0
2020-07-03,45.995,46.24,45.9,46.24,4312.0
2020-07-06,45.855,46.02,45.82,45.855,27661.0
2020-07-07,46.09,46.09,45.835,45.835,5731.0
2020-07-08,45.835,46.07,45.835,46.07,7254.0
2020-07-09,45.855,46.045,45.855,45.92,3595.0
2020-07-10,45.995,45.995,45.75,45.75,1141.0
2020-07-13,45.76,46.105,45.76,45.98,2551.0
2020-07-14,45.995,45.995,45.955,45.98,324.0
2020-07-15,46.045,46.17,46.045,46.17,9867.0
2020-07-16,46.28,46.28,46.055,46.165,12706.0
2020-07-17,45.96,46.19,45.96,46.17,855.0
2020-07-20,46.17,46.18,46.045,46.13,8908.0
2020-07-21,46.35,46.35,46.23,46.315,6634.0
2020-07-22,46.365,46.365,46.275,46.275,6643.0
2020-07-23,46.17,46.375,46.065,46.375,7090.0
2020-07-24,46.22,46.24,46.215,46.22,1781.0
2020-07-27,46.09,46.215,46.09,46.215,17039.0
2020-07-28,46.29,46.33,46.24,46.24,5387.0
2020-07-29,46.095,46.215,46.095,46.215,639.0
2020-07-30,46.38,46.38,46.195,46.195,2526.0
2020-07-31,46.23,46.23,46.165,46.19,4374.0
2020-08-03,46.12,46.19,46.04,46.13,1165.0
2020-08-04,46.415,46.425,46.4,46.425,1185.0
2020-08-05,46.4,46.415,46.25,46.25,5846.0
2020-08-06,46.465,46.465,46.44,46.44,2851.0
2020-08-07,46.28,46.455,46.28,46.45,6975.0
2020-08-10,46.465,46.56,46.28,46.51,5033.0
2020-08-11,46.51,46.665,46.34,46.51,6314.0
2020-08-12,46.56,46.56,46.305,46.305,5335.0
2020-08-13,46.54,46.54,46.39,46.43,12136.0
2020-08-14,46.535,46.55,46.51,46.525,752.0
2020-08-17,46.465,46.475,46.34,46.34,9637.0
2020-08-18,46.575,46.575,46.51,46.575,17318.0
2020-08-19,46.575,46.585,46.525,46.585,2224.0
2020-08-20,46.51,46.515,46.275,46.275,5180.0
2020-08-21,46.59,46.59,46.54,46.54,6844.0
2020-08-24,46.59,46.65,46.59,46.65,5684.0
2020-08-25,46.6,46.775,46.6,46.745,7376.0
2020-08-26,46.76,46.76,46.59,46.625,15929.0
2020-08-27,46.625,46.625,46.59,46.625,644.0
2020-08-28,46.565,46.585,46.325,46.43,9937.0
2020-08-31,46.55,46.55,46.28,46.28,9333.0
2020-09-01,46.355,46.375,46.325,46.375,3196.0
2020-09-02,46.56,46.65,46.525,46.65,11236.0
2020-09-03,46.81,46.81,46.59,46.8,2270.0
2020-09-04,46.33,46.515,46.33,46.455,7962.0
2020-09-07,46.305,46.365,46.255,46.255,2197.0
2020-09-08,46.785,46.785,46.28,46.475,4848.0
2020-09-09,46.215,46.23,46.02,46.215,3540.0
2020-09-10,46.35,46.365,46.255,46.315,4885.0
2020-09-11,46.105,46.23,46.105,46.23,3323.0
2020-09-14,46.34,46.34,46.28,46.34,2471.0
2020-09-15,46.44,46.44,46.265,46.265,6963.0
2020-09-16,46.49,46.49,46.39,46.4,5484.0
2020-09-17,46.405,46.44,46.28,46.355,4167.0
2020-09-18,46.3,46.355,46.17,46.17,7616.0
2020-09-21,46.315,46.315,46.215,46.215,224.0
2020-09-22,46.17,46.17,46.005,46.13,5724.0
2020-09-23,46.325,46.39,46.205,46.33,1486.0
2020-09-24,46.28,46.28,46.25,46.265,4709.0
2020-09-25,46.425,46.425,46.18,46.39,6021.0
2020-09-28,46.425,46.49,46.22,46.49,2012.0
2020-09-29,46.615,46.615,46.575,46.575,2490.0
2020-09-30,46.425,46.46,46.255,46.255,4278.0
2020-10-01,46.585,46.645,46.485,46.485,7901.0
2020-10-02,46.4,46.4,46.27,46.315,2328.0
2020-10-05,46.56,46.56,46.52,46.535,2028.0
2020-10-06,46.56,46.57,46.485,46.57,5267.0
2020-10-07,46.61,46.68,46.405,46.68,6000.0
2020-10-08,46.81,46.86,46.73,46.845,7307.0
2020-10-09,46.69,46.945,46.69,46.895,6390.0
2020-10-12,46.93,46.93,46.69,46.69,8371.0
2020-10-13,47.135,47.16,46.895,47.16,5696.0
2020-10-14,47.15,47.17,46.905,47.17,5389.0
2020-10-15,46.935,47.085,46.935,47.085,4316.0
2020-10-16,47.22,47.22,47.005,47.205,2629.0
2020-10-19,47.435,47.435,47.23,47.23,5043.0
2020-10-20,47.22,47.22,46.92,47.16,1812.0
2020-10-21,47.16,47.16,46.92,47.145,6188.0
2020-10-22,46.98,46.98,46.895,46.895,7807.0
2020-10-23,47.025,47.025,46.94,47.005,9434.0
2020-10-26,46.92,47.04,46.79,46.79,7771.0
2020-10-27,46.845,46.845,46.67,46.67,2362.0
2020-10-28,46.785,46.81,46.67,46.8,8715.0
2020-10-29,46.61,46.61,46.425,46.585,9820.0
2020-10-30,46.585,46.585,46.435,46.485,5883.0
2020-11-02,46.52,46.52,46.245,46.51,10253.0
2020-11-03,46.68,46.775,46.68,46.775,284.0
2020-11-04,46.51,46.845,46.49,46.725,3325.0
2020-11-05,46.91,47.11,46.905,47.11,8177.0
2020-11-06,47.375,47.375,46.92,47.175,25722.0
2020-11-09,47.325,47.385,47.135,47.255,5136.0
2020-11-10,47.51,47.51,47.17,47.295,8981.0
2020-11-11,47.5,47.5,47.175,47.255,10325.0
2020-11-12,47.475,47.485,47.365,47.41,1829.0
2020-11-13,47.51,47.51,47.255,47.365,7467.0
2020-11-16,47.51,47.51,47.51,47.51,75.0
2020-11-17,47.46,47.64,47.435,47.51,22339.0
2020-11-18,47.735,47.735,47.595,47.715,15055.0
2020-11-19,47.675,47.7,47.445,47.675,6204.0
2020-11-20,47.7,47.7,47.605,47.68,837.0
2020-11-23,47.595,47.83,47.57,47.735,5857.0
2020-11-24,47.725,47.965,47.725,47.965,13282.0
2020-11-25,47.965,48.015,47.94,47.975,6890.0
2020-11-26,47.975,47.98,47.855,47.965,2641.0
2020-11-27,47.895,47.905,47.81,47.81,1315.0
2020-11-30,48.095,48.095,47.77,47.81,24333.0
2020-12-01,47.775,47.955,47.775,47.95,25952.0
2020-12-02,47.95,47.95,47.775,47.775,13267.0
2020-12-03,48.11,48.11,47.775,47.86,8347.0
2020-12-04,47.795,47.965,47.785,47.895,1890.0
2020-12-07,50.08,50.08,47.855,48.025,18561.0
2020-12-08,48.795,48.795,47.855,48.0,13087.0
2020-12-09,47.94,48.17,47.94,48.06,9603.0
2020-12-10,47.855,48.05,47.855,47.86,13076.0
2020-12-11,47.955,47.955,47.86,47.895,2869.0
2020-12-14,47.89,48.06,47.89,48.06,9457.0
2020-12-15,47.975,47.975,47.86,47.95,16749.0
2020-12-16,48.11,48.11,47.86,48.05,20301.0
2020-12-17,48.05,48.095,47.82,48.095,13645.0
2020-12-18,48.12,48.12,48.05,48.06,5084.0
2020-12-21,48.035,48.05,47.895,48.05,8038.0
2020-12-22,48.065,48.065,47.95,47.95,7597.0
2020-12-23,47.98,48.065,47.98,48.035,5407.0
2020-12-24,48.05,48.095,48.015,48.025,9570.0
2020-12-29,48.325,48.325,48.05,48.075,6458.0
2020-12-30,48.155,48.155,48.035,48.065,9581.0
2020-12-31,48.095,48.095,48.015,48.015,2523.0
2021-01-04,48.91,48.91,48.085,48.11,9355.0
2021-01-05,48.205,48.205,48.085,48.09,2632.0
2021-01-06,49.215,49.215,47.865,47.865,25970.0
2021-01-07,48.065,48.075,47.95,48.065,2283.0
2021-01-08,48.085,48.16,48.085,48.125,2266.0
2021-01-11,48.39,48.39,48.085,48.265,13030.0
2021-01-12,48.825,48.825,48.125,48.125,6663.0
2021-01-13,48.17,48.19,47.985,47.985,3447.0
2021-01-14,48.145,48.215,48.145,48.19,4832.0
2021-01-15,49.07,49.175,48.05,49.175,8062.0
2021-01-18,48.16,48.16,48.005,48.05,10700.0
2021-01-19,48.23,48.23,48.055,48.215,11647.0
2021-01-20,48.215,48.29,48.215,48.215,3358.0
2021-01-21,48.3,48.395,48.3,48.345,5030.0
2021-01-22,48.38,48.38,48.135,48.155,7742.0
2021-01-25,48.215,48.36,48.155,48.355,7379.0
2021-01-27,48.355,48.475,48.215,48.215,14881.0
2021-01-28,48.135,48.135,47.985,48.055,7352.0
2021-01-29,48.135,48.87,47.95,48.87,17720.0
2021-02-01,48.03,48.03,47.61,47.925,6919.0
2021-02-02,49.015,49.015,48.085,48.16,8596.0
2021-02-03,48.335,48.355,48.265,48.345,7274.0
2021-02-04,48.205,48.29,48.155,48.155,13382.0
2021-02-05,48.37,48.39,48.25,48.39,4371.0
2021-02-08,48.39,48.43,48.29,48.43,6599.0
2021-02-09,48.395,48.395,48.24,48.36,5924.0
2021-02-10,48.205,48.425,48.205,48.285,16235.0
2021-02-11,48.25,48.405,48.25,48.37,4274.0
2021-02-12,48.44,48.5,48.26,48.345,18860.0
2021-02-15,48.65,48.875,48.355,48.485,4720.0
2021-02-16,48.39,48.555,48.39,48.475,4835.0
2021-02-17,48.5,48.5,48.23,48.31,18252.0
2021-02-18,48.405,48.405,48.215,48.25,7848.0
2021-02-19,48.215,48.26,48.03,48.085,27772.0
2021-02-22,48.085,48.1,47.89,47.945,7339.0
2021-02-23,47.95,47.95,47.85,47.935,5899.0
2021-02-24,47.815,47.91,47.7,47.78,8195.0
2021-02-25,47.925,47.925,47.715,47.78,3242.0
2021-02-26,47.64,47.655,47.34,47.43,8495.0
2021-03-01,47.71,47.725,47.465,47.665,14980.0
2021-03-02,47.69,47.945,47.69,47.795,6058.0
2021-03-03,47.91,47.925,47.85,47.9,2658.0
2021-03-04,47.69,47.69,47.445,47.535,2239.0
2021-03-05,47.645,47.645,47.27,47.445,19644.0
2021-03-08,47.665,47.84,47.585,47.595,4042.0
2021-03-09,47.655,47.655,47.51,47.58,8940.0
2021-03-10,47.44,47.82,47.44,47.645,28495.0
2021-03-11,47.655,47.77,47.62,47.665,38926.0
2021-03-12,47.89,47.89,47.815,47.89,16502.0
2021-03-15,47.95,47.95,47.675,47.855,7012.0
2021-03-16,47.96,47.97,47.865,47.945,3868.0
2021-03-17,47.95,47.95,47.805,47.875,2223.0
2021-03-18,47.95,47.95,47.725,47.78,15533.0
2021-03-19,47.665,47.82,47.56,47.645,30861.0
2021-03-22,47.43,47.75,47.43,47.675,5279.0
2021-03-23,47.815,47.82,47.735,47.795,21535.0
2021-03-24,47.82,47.89,47.82,47.885,466.0
2021-03-25,47.865,47.875,47.785,47.84,6122.0
2021-03-26,47.945,47.97,47.9,47.96,8082.0
2021-03-29,48.09,48.1,47.945,47.95,16949.0
2021-03-30,48.015,48.015,47.76,47.78,11472.0
2021-03-31,47.795,47.91,47.795,47.82,8132.0
2021-04-01,49.515,49.515,47.925,48.085,23426.0
2021-04-06,48.105,49.28,48.105,48.125,16122.0
2021-04-07,48.175,48.43,48.175,48.43,7786.0
2021-04-08,48.83,48.83,48.25,48.285,5290.0
2021-04-09,48.375,48.42,48.33,48.36,10826.0
2021-04-12,48.83,48.83,48.33,48.375,9569.0
2021-04-13,51.53,51.53,48.32,48.365,14190.0
2021-04-14,51.53,51.53,48.375,48.455,19101.0
2021-04-15,51.53,51.53,48.33,48.405,13249.0
2021-04-16,48.41,48.53,48.41,48.43,18561.0
2021-04-19,48.53,48.575,48.53,48.555,7166.0
2021-04-20,51.495,51.495,48.36,48.36,16319.0
2021-04-21,50.72,50.72,48.275,48.35,8161.0
2021-04-22,48.595,48.595,48.455,48.51,8197.0
2021-04-23,48.51,48.51,48.45,48.485,8761.0
2021-04-26,48.51,48.545,48.51,48.51,2269.0
2021-04-27,48.6,48.6,48.465,48.52,4931.0
2021-04-28,48.475,48.555,48.41,48.53,19343.0
2021-04-29,48.475,48.565,48.455,48.5,3484.0
2021-04-30,48.285,48.925,48.285,48.42,13691.0
2021-05-03,48.385,48.655,48.385,48.395,7144.0
2021-05-04,48.88,48.88,48.42,48.485,14045.0
2021-05-05,48.485,48.54,48.43,48.51,4283.0
2021-05-06,48.42,48.51,48.42,48.44,14745.0
2021-05-07,48.405,48.6,48.405,48.555,12646.0
2021-05-10,48.565,48.7,48.565,48.565,13102.0
2021-05-11,48.555,48.555,48.375,48.465,12643.0
2021-05-12,48.495,48.495,48.195,48.205,9290.0
2021-05-13,48.13,48.24,48.095,48.105,9254.0
2021-05-14,48.24,48.275,48.205,48.24,3685.0
2021-05-17,48.475,48.475,48.285,48.31,2095.0
2021-05-18,48.36,48.365,48.32,48.365,218.0
2021-05-19,48.83,48.83,48.125,48.125,9002.0
2021-05-20,48.195,48.275,48.175,48.265,8485.0
2021-05-21,48.45,48.45,48.365,48.42,12857.0
2021-05-24,48.45,48.485,48.42,48.465,5252.0
2021-05-25,48.465,48.645,48.465,48.62,6920.0
2021-05-26,48.6,48.675,48.6,48.64,27771.0
2021-05-27,48.71,48.71,48.6,48.62,16764.0
2021-05-28,48.89,48.89,48.655,48.735,35003.0
2021-05-31,50.06,50.06,48.71,48.735,3965.0
2021-06-01,48.735,48.765,48.645,48.685,12310.0
2021-06-02,48.755,48.8,48.665,48.8,2531.0
2021-06-03,48.965,48.965,48.835,48.835,11986.0
2021-06-04,48.835,48.89,48.79,48.89,5704.0
2021-06-07,49.39,49.39,48.92,48.92,2714.0
2021-06-08,49.01,49.125,48.92,48.97,18034.0
2021-06-09,49.0,49.07,48.97,49.02,17591.0
2021-06-10,48.99,49.125,48.99,49.055,13687.0
2021-06-11,49.08,49.17,49.08,49.155,18909.0
2021-06-15,49.73,49.73,49.18,49.21,21422.0
2021-06-16,49.21,49.255,49.18,49.235,12122.0
2021-06-17,49.605,49.605,49.01,49.065,16635.0
2021-06-18,49.225,49.255,49.19,49.245,19930.0
2021-06-21,49.58,49.58,49.045,49.065,15798.0
2021-06-22,49.66,49.66,49.145,49.225,11612.0
2021-06-23,49.28,49.28,49.135,49.215,14577.0
2021-06-24,49.235,49.26,49.11,49.16,10042.0
2021-06-25,49.28,49.28,49.17,49.2,7798.0
2021-06-28,49.27,49.27,49.145,49.21,4768.0
2021-06-29,49.28,49.345,49.21,49.28,24313.0
2021-06-30,49.245,49.375,49.235,49.255,13251.0
2021-07-01,49.58,49.67,49.285,49.385,25377.0
2021-07-02,49.46,49.505,49.41,49.41,24661.0
2021-07-05,49.995,49.995,49.44,49.505,11197.0
2021-07-06,49.65,49.65,49.345,49.345,20669.0
2021-07-07,49.355,49.975,49.355,49.485,17016.0
2021-07-08,49.65,49.705,49.495,49.615,27626.0
2021-07-09,49.585,49.585,49.505,49.53,7990.0
2021-07-12,50.115,50.115,49.605,49.605,10286.0
2021-07-13,49.8,49.8,49.7,49.705,22164.0
2021-07-14,49.735,49.78,49.635,49.67,32385.0
2021-07-15,50.215,50.215,49.635,49.705,26118.0
2021-07-16,49.735,49.735,49.66,49.735,21671.0
2021-07-19,49.69,49.69,49.645,49.645,64517.0
2021-07-20,50.095,50.095,49.635,49.67,10362.0
2021-07-21,49.965,49.965,49.78,49.865,28892.0
2021-07-22,49.83,49.93,49.83,49.855,15521.0
2021-07-23,49.89,49.965,49.885,49.95,29543.0
2021-07-26,49.965,50.02,49.955,49.975,17390.0
2021-07-27,50.005,50.02,49.985,50.005,9762.0
2021-07-28,50.125,50.125,49.92,49.995,47542.0
2021-07-29,50.085,50.085,50.005,50.04,18924.0
2021-07-30,50.04,50.04,49.94,49.995,24948.0
2021-08-02,50.325,50.325,50.075,50.195,15321.0
2021-08-03,50.13,50.205,50.125,50.14,5416.0
2021-08-04,50.325,50.325,50.17,50.195,10930.0
2021-08-05,50.195,50.25,50.18,50.225,9169.0
2021-08-06,50.335,50.335,50.17,50.235,32338.0
2021-08-09,50.325,50.325,50.14,50.14,14300.0
2021-08-10,50.29,50.29,50.16,50.235,17134.0
2021-08-11,50.245,50.245,50.205,50.205,25129.0
2021-08-12,50.215,50.25,50.205,50.25,23315.0
2021-08-13,50.29,50.31,50.26,50.31,24136.0
2021-08-16,50.335,50.79,50.29,50.365,38538.0
2021-08-17,50.29,50.325,50.25,50.3,18385.0
2021-08-18,50.315,50.345,50.28,50.315,15433.0
2021-08-19,50.355,50.355,50.225,50.27,9769.0
2021-08-20,50.17,50.335,50.17,50.27,8057.0
2021-08-23,50.26,50.41,50.26,50.41,12591.0
2021-08-24,50.585,50.585,50.38,50.41,8987.0
2021-08-25,50.585,50.585,50.345,50.345,19399.0
2021-08-26,50.335,50.335,50.26,50.3,23243.0
2021-08-27,50.28,50.31,50.245,50.31,20027.0
2021-08-30,50.345,50.38,50.31,50.38,15421.0
2021-08-31,50.585,50.585,50.335,50.465,16711.0
2021-09-01,50.52,50.52,50.315,50.37,12440.0
2021-09-02,50.38,50.38,50.29,50.315,9002.0
2021-09-03,50.465,50.465,50.365,50.435,22097.0
2021-09-06,50.435,50.605,50.215,50.335,26188.0
2021-09-07,50.475,50.475,50.325,50.42,2513.0
2021-09-08,50.5,50.5,50.28,50.28,15804.0
2021-09-09,50.335,50.37,50.125,50.125,21115.0
2021-09-10,50.15,50.37,50.15,50.26,7224.0
2021-09-13,50.65,50.65,50.16,50.18,17839.0
2021-09-14,50.355,50.355,50.205,50.29,21295.0
2021-09-15,50.38,50.38,50.235,50.3,28159.0
2021-09-16,50.27,50.335,50.26,50.3,35995.0
2021-09-17,50.65,50.65,50.195,50.245,13308.0
2021-09-20,50.565,50.565,49.94,49.995,8887.0
2021-09-21,49.94,49.975,49.91,49.94,4322.0
2021-09-22,50.105,50.105,49.92,50.04,6191.0
2021-09-23,50.15,50.235,50.15,50.17,4909.0
2021-09-24,50.17,50.17,49.975,50.03,12178.0
2021-09-27,50.51,50.51,50.02,50.075,17252.0
2021-09-28,50.07,50.07,49.83,49.83,18159.0
2021-09-29,49.7,49.7,49.56,49.635,20353.0
2021-09-30,49.67,49.79,49.67,49.725,29770.0
2021-10-01,49.86,49.86,49.49,49.545,15357.0
2021-10-04,49.73,49.75,49.64,49.655,5859.0
2021-10-05,49.665,49.665,49.4,49.51,35583.0
2021-10-06,49.555,49.555,49.37,49.37,9874.0
2021-10-07,49.61,49.64,49.47,49.5,8581.0
2021-10-08,49.575,49.585,49.5,49.5,6446.0
2021-10-11,49.575,49.575,49.38,49.405,13151.0
2021-10-12,49.39,49.4,49.26,49.305,59686.0
2021-10-13,49.305,49.34,49.28,49.335,18414.0
2021-10-14,49.39,49.555,49.39,49.535,19066.0
2021-10-15,49.73,49.73,49.64,49.705,10813.0
2021-10-18,49.585,49.695,49.585,49.62,59743.0
2021-10-19,49.62,49.685,49.62,49.62,11378.0
2021-10-20,49.575,49.655,49.555,49.585,22544.0
2021-10-21,49.695,49.695,49.53,49.585,24534.0
2021-10-22,49.565,49.595,49.53,49.595,9156.0
2021-10-25,50.035,50.035,49.595,49.63,18439.0
2021-10-26,49.64,49.72,49.6,49.665,16864.0
2021-10-27,49.665,49.705,49.575,49.61,11954.0
2021-10-28,49.705,49.715,49.575,49.63,23076.0
2021-10-29,49.49,49.665,49.415,49.455,17267.0
2021-11-01,49.295,49.6,49.295,49.6,16146.0
2021-11-02,49.555,49.64,49.51,49.63,20011.0
2021-11-03,50.215,50.215,49.76,49.805,14678.0
2021-11-04,50.12,50.12,49.78,49.805,7290.0
2021-11-05,50.12,50.12,49.945,50.035,43391.0
2021-11-08,50.225,50.225,50.14,50.165,8515.0
2021-11-09,50.23,50.24,49.98,50.215,47647.0
2021-11-10,50.215,50.24,50.15,50.15,21115.0
2021-11-11,50.15,50.225,49.955,50.045,42725.0
2021-11-12,50.215,50.225,50.045,50.11,40866.0
2021-11-15,50.02,50.295,49.86,50.075,24161.0
2021-11-16,50.13,50.415,49.98,50.0,45908.0
2021-11-17,50.5,50.5,49.99,49.99,16035.0
2021-11-18,49.965,50.11,49.965,50.1,20089.0
2021-11-19,50.055,50.14,50.055,50.095,13505.0
2021-11-22,50.215,50.215,50.095,50.14,20249.0
2021-11-23,50.225,50.225,49.965,49.98,15521.0
2021-11-24,49.98,50.26,49.86,49.945,15456.0
2021-11-25,50.075,50.075,49.89,50.0,14748.0
2021-11-26,50.24,50.305,49.11,49.955,23121.0
2021-11-29,49.935,49.99,49.86,49.98,20609.0
2021-11-30,50.175,50.5,49.935,49.99,7928.0
2021-12-01,49.99,50.435,49.835,49.91,21356.0
2021-12-02,50.37,50.37,49.64,49.88,20644.0
2021-12-03,49.845,50.12,49.845,50.0,4433.0
2021-12-06,50.01,50.12,50.01,50.045,24007.0
2021-12-07,50.545,50.545,50.055,50.095,21513.0
2021-12-08,50.345,50.49,50.14,50.325,14654.0
2021-12-09,50.325,50.465,50.165,50.165,11374.0
2021-12-10,50.225,50.225,50.13,50.14,9953.0
2021-12-13,50.295,50.295,50.165,50.195,6047.0
2021-12-14,50.345,50.345,50.195,50.24,6856.0
2021-12-15,50.465,50.465,50.095,50.1,46118.0
2021-12-16,50.16,50.16,50.075,50.14,7343.0
2021-12-17,50.14,50.14,50.02,50.055,32688.0
2021-12-20,49.955,50.11,49.955,49.955,4820.0
2021-12-21,50.065,50.065,49.955,50.035,6976.0
2021-12-22,50.15,50.15,49.99,50.035,13864.0
2021-12-23,50.12,50.14,50.075,50.13,4065.0
2021-12-24,50.16,50.16,50.095,50.095,1408.0
2021-12-29,50.16,50.35,50.1,50.305,4695.0
2021-12-30,50.465,50.465,50.14,50.24,4617.0
2021-12-31,50.315,50.315,50.14,50.15,16799.0
2022-01-04,50.625,50.625,50.205,50.33,7119.0
2022-01-05,50.31,50.41,50.105,50.115,33080.0
2022-01-06,50.115,50.115,49.75,49.79,10493.0
2022-01-07,50.03,50.03,49.865,49.865,12623.0
2022-01-10,50.005,50.005,49.705,49.77,24375.0
2022-01-11,49.725,49.74,49.67,49.725,7689.0
2022-01-12,49.76,49.88,49.74,49.845,2909.0
2022-01-13,49.91,49.91,49.805,49.815,17447.0
2022-01-14,49.945,49.945,49.695,49.735,16387.0
2022-01-17,49.8,49.8,49.65,49.695,22949.0
2022-01-18,49.63,49.725,49.63,49.63,16861.0
2022-01-19,49.62,49.62,49.325,49.35,5432.0
2022-01-20,49.35,49.35,49.22,49.325,21092.0
2022-01-21,49.325,49.53,49.1,49.175,27157.0
2022-01-24,48.805,49.185,48.805,49.1,24838.0
2022-01-25,49.1,49.1,48.765,48.815,7776.0
2022-01-27,48.7,48.795,48.355,48.47,25476.0
2022-01-28,48.58,48.805,48.56,48.805,19480.0
2022-01-31,48.84,48.96,48.84,48.86,14021.0
2022-02-01,49.025,49.08,48.99,49.025,14160.0
2022-02-02,49.25,49.25,48.82,49.13,12169.0
2022-02-03,49.13,49.53,49.11,49.165,10180.0
2022-02-04,49.185,49.185,48.895,48.96,26835.0
2022-02-07,48.945,48.945,48.765,48.82,6869.0
2022-02-08,48.895,48.895,48.71,48.71,7216.0
2022-02-09,48.87,48.88,48.755,48.815,5764.0
2022-02-10,48.97,49.045,48.97,49.045,9522.0
2022-02-11,48.61,48.74,48.58,48.665,12702.0
2022-02-14,48.61,48.685,48.61,48.645,11019.0
2022-02-15,48.645,48.645,48.48,48.495,18794.0
2022-02-16,48.33,48.625,48.33,48.6,18344.0
2022-02-17,48.6,48.69,48.6,48.665,60387.0
2022-02-18,48.61,48.61,48.405,48.405,26614.0
2022-02-21,48.33,48.495,48.285,48.405,39489.0
2022-02-22,48.34,48.34,48.09,48.17,53085.0
2022-02-23,48.145,48.275,48.115,48.125,18927.0
2022-02-24,47.885,48.115,47.5,47.81,23767.0
2022-02-25,48.19,48.19,47.835,47.995,13343.0
2022-02-28,48.225,48.225,48.005,48.06,17912.0
2022-03-01,48.2,48.415,48.2,48.365,11363.0
2022-03-02,48.45,48.46,48.32,48.35,12934.0
2022-03-03,49.025,49.025,48.3,48.385,14212.0
2022-03-04,48.275,48.275,48.095,48.095,7552.0
2022-03-07,49.26,49.26,47.835,47.865,39717.0
2022-03-08,47.875,47.875,47.66,47.735,17302.0
2022-03-09,47.53,47.7,47.52,47.7,11809.0
2022-03-10,47.69,47.91,47.69,47.835,11160.0
2022-03-11,47.835,47.835,47.53,47.565,8404.0
2022-03-14,47.865,47.865,47.53,47.605,7240.0
2022-03-15,48.08,48.08,47.305,47.4,8966.0
2022-03-16,47.625,47.68,47.455,47.575,21370.0
2022-03-17,47.705,47.865,47.65,47.835,9531.0
2022-03-18,47.845,47.855,47.735,47.82,6418.0
2022-03-21,47.865,48.375,47.635,47.93,7409.0
2022-03-22,47.875,47.895,46.925,47.77,13815.0
2022-03-23,47.855,47.855,47.68,47.705,35573.0
2022-03-24,47.77,47.77,47.67,47.77,10620.0
2022-03-25,48.005,48.005,47.715,47.8,8317.0
2022-03-28,47.715,47.715,47.55,47.55,5606.0
2022-03-29,47.715,47.855,47.7,47.7,11357.0
2022-03-30,48.005,48.015,47.845,47.94,5101.0
2022-03-31,47.94,48.035,47.94,47.975,3109.0
2022-04-01,48.255,48.255,47.595,47.855,3008.0
2022-04-04,47.855,48.06,47.67,47.9,5085.0
2022-04-05,48.025,48.035,47.83,47.83,13631.0
2022-04-06,47.76,47.76,47.455,47.545,5512.0
2022-04-07,47.38,47.54,47.38,47.51,8633.0
2022-04-08,47.465,47.5,47.445,47.455,7589.0
2022-04-11,47.325,47.52,47.265,47.285,21889.0
2022-04-12,47.435,47.435,47.06,47.06,16351.0
2022-04-13,47.11,47.265,47.11,47.265,7367.0
2022-04-14,47.33,47.49,47.33,47.49,2815.0
2022-04-19,47.49,47.49,47.24,47.275,7367.0
2022-04-20,47.295,47.305,47.125,47.155,21942.0
2022-04-21,47.4,47.4,47.22,47.23,9635.0
2022-04-22,47.705,47.705,46.825,46.93,8973.0
2022-04-26,46.92,46.97,46.835,46.835,9170.0
2022-04-27,46.825,46.825,46.66,46.685,7591.0
2022-04-28,46.78,46.835,46.725,46.835,5722.0
2022-04-29,46.755,46.9,46.745,46.835,8819.0
2022-05-02,46.835,46.835,46.49,46.54,19083.0
2022-05-03,46.455,46.47,46.36,46.36,21830.0
2022-05-04,46.405,46.47,46.315,46.38,16807.0
2022-05-05,46.555,46.555,46.465,46.47,6834.0
2022-05-06,46.22,46.22,45.97,46.155,6528.0
2022-05-09,45.93,45.93,45.76,45.79,8433.0
2022-05-10,45.79,45.845,45.66,45.755,17930.0
2022-05-11,45.78,45.895,45.78,45.835,9861.0
2022-05-12,45.81,45.865,45.715,45.715,9200.0
2022-05-13,46.035,46.035,46.005,46.025,2189.0
2022-05-16,46.255,46.255,46.04,46.11,4560.0
2022-05-17,46.125,46.125,46.035,46.035,6870.0
2022-05-18,46.185,46.185,46.06,46.145,1829.0
2022-05-19,46.015,46.015,45.53,45.82,36263.0
2022-05-20,46.09,46.09,46.005,46.06,11244.0
2022-05-23,46.05,46.09,45.985,46.035,3590.0
2022-05-24,46.035,46.11,45.985,45.995,23168.0
2022-05-25,46.2,46.2,46.145,46.145,14639.0
2022-05-26,46.275,46.275,46.175,46.185,9539.0
2022-05-27,46.405,46.405,46.285,46.295,4541.0
2022-05-30,46.585,46.61,46.585,46.61,3966.0
2022-05-31,46.685,46.685,46.19,46.47,7153.0
2022-06-01,46.49,46.545,46.295,46.295,13769.0
2022-06-02,46.165,46.165,46.11,46.135,14339.0
2022-06-03,46.165,46.22,46.165,46.22,1838.0
2022-06-06,46.68,46.68,46.1,46.1,13163.0
2022-06-07,46.25,46.25,45.865,45.865,21693.0
2022-06-08,46.04,46.04,45.995,46.035,1138.0
2022-06-09,45.81,45.845,45.81,45.81,4439.0
2022-06-10,45.79,45.79,45.555,45.565,3037.0
2022-06-14,44.865,44.865,43.965,44.53,70630.0
2022-06-15,44.395,44.395,44.19,44.22,10783.0
2022-06-16,44.255,44.49,44.255,44.305,14353.0
2022-06-17,44.145,44.145,43.94,44.015,17502.0
2022-06-20,43.93,44.2,43.93,44.04,17289.0
2022-06-21,44.22,44.25,44.06,44.19,10636.0
2022-06-22,44.33,44.33,44.135,44.145,14995.0
2022-06-23,44.415,44.585,44.395,44.445,17169.0
2022-06-24,44.67,44.75,44.67,44.75,20281.0
2022-06-27,45.04,45.07,44.93,45.005,4652.0
2022-06-28,44.9,45.035,44.9,45.015,3436.0
2022-06-29,44.96,44.96,44.77,44.865,11498.0
2022-06-30,45.11,45.11,44.78,44.78,691.0
2022-07-01,45.045,45.045,44.73,44.805,9870.0
2022-07-04,45.1,45.315,45.1,45.27,2557.0
2022-07-05,45.1,45.185,45.06,45.06,9575.0
2022-07-06,45.06,45.25,45.06,45.25,5526.0
2022-07-07,45.25,45.28,45.125,45.28,5649.0
2022-07-08,45.41,45.41,45.23,45.315,3851.0
2022-07-11,45.315,45.315,45.05,45.05,7981.0
2022-07-12,45.05,45.315,45.05,45.205,5615.0
2022-07-13,45.22,45.305,45.205,45.305,221.0
2022-07-14,45.305,45.305,45.08,45.305,5410.0
2022-07-15,45.155,45.26,45.12,45.145,12233.0
2022-07-18,45.42,45.43,45.295,45.43,6366.0
2022-07-19,45.485,45.485,45.205,45.25,4491.0
2022-07-20,45.44,45.465,45.325,45.345,5719.0
2022-07-21,45.41,45.505,45.41,45.42,22108.0
2022-07-22,45.515,45.655,45.505,45.6,9128.0
2022-07-25,45.71,45.815,45.685,45.805,8463.0
2022-07-26,45.74,45.805,45.695,45.805,6228.0
2022-07-27,45.815,45.88,45.77,45.88,2030.0
2022-07-28,46.175,46.175,45.95,45.95,6224.0
2022-07-29,46.355,46.41,46.355,46.355,9045.0
2022-08-01,46.525,46.525,46.44,46.475,833.0
2022-08-02,46.605,46.71,46.53,46.71,4954.0
2022-08-03,46.615,46.675,46.345,46.475,14134.0
2022-08-04,46.625,46.635,46.475,46.525,14197.0
2022-08-05,46.53,46.655,46.53,46.635,1128.0
2022-08-08,46.635,46.635,46.37,46.475,10882.0
2022-08-09,46.525,46.56,46.475,46.56,5186.0
2022-08-10,46.615,46.615,46.37,46.37,18665.0
2022-08-11,46.55,46.6,46.475,46.505,17926.0
2022-08-12,46.43,46.43,46.325,46.4,9371.0
2022-08-15,46.525,46.55,46.495,46.55,10896.0
2022-08-16,46.665,46.815,46.665,46.795,45923.0
2022-08-17,46.795,46.795,46.72,46.775,12597.0
2022-08-18,46.77,46.77,46.6,46.615,12021.0
2022-08-19,46.72,46.72,46.55,46.59,2253.0
2022-08-22,46.485,46.485,46.25,46.28,31522.0
2022-08-23,46.195,46.195,45.965,45.965,6366.0
2022-08-24,45.91,45.93,45.87,45.91,12585.0
2022-08-25,45.91,45.94,45.89,45.89,5506.0
2022-08-26,46.115,46.145,46.08,46.09,4483.0
2022-08-29,45.78,45.78,45.625,45.645,9430.0
2022-08-30,45.7,45.74,45.635,45.74,1901.0
2022-08-31,45.74,45.74,45.56,45.665,7636.0
2022-09-01,45.45,45.45,45.305,45.365,9773.0
2022-09-02,45.44,45.44,45.305,45.315,3673.0
2022-09-05,45.635,45.635,45.365,45.41,1086.0
2022-09-06,45.625,45.625,45.345,45.38,6355.0
2022-09-07,45.305,45.305,45.09,45.145,6210.0
2022-09-08,45.38,45.495,45.38,45.455,2898.0
2022-09-09,45.495,45.505,45.39,45.465,15557.0
2022-09-12,46.185,46.185,45.61,45.635,13599.0
2022-09-13,45.695,45.785,45.4,45.78,956.0
2022-09-14,45.06,45.315,45.025,45.315,15624.0
2022-09-15,45.54,45.54,45.25,45.25,3012.0
2022-09-16,45.26,45.26,45.045,45.05,3664.0
2022-09-19,45.25,45.25,44.985,44.995,8022.0
2022-09-20,45.195,45.23,45.09,45.185,20604.0
2022-09-21,45.12,45.12,44.855,44.855,4617.0
2022-09-23,44.855,44.89,44.42,44.43,7815.0
2022-09-26,44.305,44.305,44.035,44.08,2717.0
2022-09-27,44.045,44.045,43.835,43.89,7908.0
2022-09-28,43.885,43.885,43.665,43.75,18282.0
2022-09-29,44.22,44.23,44.08,44.08,5916.0
2022-09-30,44.15,44.15,43.81,43.815,15306.0
2022-10-03,44.205,44.205,43.705,43.93,7503.0
2022-10-04,44.185,44.435,44.185,44.415,3197.0
2022-10-05,44.8,44.915,44.785,44.84,7057.0
2022-10-06,44.785,44.795,44.615,44.66,12768.0
2022-10-07,44.605,44.605,44.53,44.595,990.0
2022-10-10,44.51,44.51,44.065,44.185,3251.0
2022-10-11,44.185,44.205,44.075,44.09,9541.0
2022-10-12,43.98,43.995,43.93,43.95,5777.0
2022-10-13,43.97,44.045,43.95,43.95,8795.0
2022-10-14,44.245,44.245,43.95,44.195,3992.0
2022-10-17,44.15,44.435,43.685,44.015,48335.0
2022-10-18,44.215,44.33,44.215,44.33,8374.0
2022-10-19,44.45,44.48,44.365,44.425,10434.0
2022-10-20,44.215,44.215,43.98,44.045,4790.0
2022-10-21,43.75,43.92,43.75,43.8,17126.0
2022-10-24,44.065,44.12,44.065,44.12,1897.0
2022-10-25,44.225,44.27,43.78,43.78,17316.0
2022-10-26,44.435,44.51,44.395,44.44,8162.0
2022-10-27,44.44,44.64,44.44,44.52,7473.0
2022-10-28,44.66,44.67,44.585,44.585,1404.0
2022-10-31,44.785,44.785,44.67,44.775,4163.0
2022-11-01,44.775,44.85,44.725,44.84,9636.0
2022-11-02,44.86,44.905,44.045,44.88,14125.0
2022-11-03,44.745,44.745,44.47,44.535,5190.0
2022-11-04,44.08,44.5,44.08,44.5,19341.0
2022-11-07,44.615,44.615,44.5,44.565,4096.0
2022-11-08,44.565,44.565,44.425,44.44,11483.0
2022-11-09,44.64,44.725,44.64,44.7,6702.0
2022-11-10,44.725,44.8,44.705,44.8,7316.0
2022-11-11,45.37,45.435,45.37,45.435,9670.0
2022-11-14,45.475,45.475,45.23,45.315,20433.0
2022-11-15,45.245,45.305,45.19,45.265,15482.0
2022-11-16,45.325,45.455,45.325,45.35,13721.0
2022-11-17,46.045,46.045,45.455,45.465,9316.0
2022-11-18,45.93,45.93,45.475,45.485,4622.0
2022-11-21,45.445,45.56,45.315,45.55,7079.0
2022-11-22,45.59,46.13,45.475,45.475,18714.0
2022-11-23,46.46,46.46,45.7,45.77,16240.0
2022-11-24,45.805,45.91,45.78,45.845,49012.0
2022-11-25,45.9,45.9,45.825,45.88,18175.0
2022-11-28,45.865,45.92,45.825,45.91,4027.0
2022-11-29,45.77,45.805,45.72,45.76,6300.0
2022-11-30,45.76,45.805,45.685,45.795,13497.0
2022-12-01,45.795,46.155,45.795,46.1,9632.0
2022-12-02,46.09,46.23,46.06,46.06,20889.0
2022-12-05,45.73,46.325,45.73,46.185,20454.0
2022-12-06,46.195,46.205,46.025,46.185,4523.0
2022-12-07,45.76,46.09,45.76,46.07,7368.0
2022-12-08,46.07,46.07,45.655,45.985,5971.0
2022-12-09,45.995,46.155,45.995,46.07,8388.0
2022-12-12,46.005,46.005,45.855,45.92,5549.0
2022-12-13,46.025,46.025,45.92,45.92,3219.0
2022-12-14,45.93,46.145,45.93,46.145,2553.0
2022-12-15,46.175,46.175,46.035,46.08,1321.0
2022-12-16,46.025,46.025,45.805,45.835,4741.0
2022-12-19,45.815,45.815,45.645,45.645,6024.0
2022-12-20,45.645,46.135,45.2,45.23,26961.0
2022-12-21,45.24,45.435,45.24,45.435,21891.0
2022-12-22,44.595,45.635,44.595,45.54,6788.0
2022-12-23,45.455,45.455,45.305,45.325,12878.0
2022-12-28,45.93,45.93,45.01,45.095,14599.0
2022-12-29,45.24,45.24,44.88,45.03,3575.0
2022-12-30,45.17,45.17,45.03,45.125,3550.0
2023-01-03,44.605,45.44,44.605,44.84,2520.0
2023-01-04,45.84,45.84,45.155,45.365,11384.0
2023-01-05,45.555,45.555,45.26,45.385,3676.0
2023-01-06,45.375,45.44,45.21,45.27,1984.0
2023-01-09,45.27,45.77,45.27,45.675,4649.0
2023-01-10,45.76,45.76,45.48,45.545,3427.0
2023-01-11,45.735,45.77,45.665,45.725,7555.0
2023-01-12,45.96,45.96,45.855,45.96,2027.0
2023-01-13,46.2,46.21,46.045,46.075,315.0
2023-01-16,46.21,46.21,46.095,46.19,5726.0
2023-01-17,46.18,46.18,46.075,46.075,7489.0
2023-01-18,46.085,46.22,46.085,46.19,2043.0
2023-01-19,46.995,46.995,46.295,46.435,10287.0
2023-01-20,46.435,46.435,46.21,46.305,21842.0
2023-01-23,46.085,46.33,46.085,46.33,2428.0
2023-01-24,46.91,46.91,46.275,46.32,4282.0
2023-01-25,46.33,46.36,46.17,46.18,6973.0
2023-01-27,46.315,46.315,46.105,46.285,6631.0
2023-01-30,46.75,46.75,46.265,46.275,1406.0
2023-01-31,46.265,46.305,46.2,46.245,9310.0
2023-02-01,46.235,46.425,46.235,46.32,6974.0
2023-02-02,46.36,46.58,46.36,46.475,20058.0
2023-02-03,46.7,46.855,46.665,46.795,30503.0
2023-02-06,46.93,46.93,46.58,46.615,2598.0
2023-02-07,46.655,46.655,46.465,46.465,2714.0
2023-02-08,46.505,46.595,46.35,46.495,21421.0
2023-02-09,46.96,46.96,46.35,46.35,2156.0
2023-02-10,46.475,46.475,46.17,46.21,14215.0
2023-02-13,46.17,46.17,46.075,46.14,24010.0
2023-02-14,46.275,46.275,46.2,46.265,10222.0
2023-02-15,46.275,46.275,46.045,46.075,9874.0
2023-02-16,45.935,46.225,45.935,46.22,1885.0
2023-02-17,46.065,46.065,45.96,46.01,1676.0
2023-02-20,46.255,46.255,45.96,46.055,6607.0
2023-02-21,46.03,46.03,45.905,45.905,3066.0
2023-02-22,46.01,46.01,45.675,45.81,1194.0
2023-02-23,45.77,45.79,45.715,45.735,8652.0
2023-02-24,45.865,45.915,45.84,45.84,7131.0
2023-02-27,46.03,46.03,45.65,45.66,10091.0
2023-02-28,45.735,45.79,45.715,45.77,9176.0
2023-03-01,45.855,45.855,45.61,45.745,1854.0
2023-03-02,45.84,45.84,45.565,45.565,13230.0
2023-03-03,45.84,45.84,45.59,45.65,3768.0
2023-03-06,45.95,46.02,45.905,46.01,7050.0
2023-03-07,46.315,46.315,45.855,46.055,16562.0
2023-03-08,46.01,46.01,45.865,45.97,16130.0
2023-03-09,45.97,46.055,45.65,45.98,11117.0
2023-03-10,46.03,46.03,45.895,45.945,5218.0
2023-03-13,46.315,46.315,45.935,45.97,6202.0
2023-03-14,46.125,46.125,45.915,45.97,12793.0
2023-03-15,46.465,46.465,45.82,45.895,6157.0
2023-03-16,46.0,46.095,45.98,45.99,24717.0
2023-03-17,45.84,46.055,45.84,46.01,8709.0
2023-03-20,46.455,46.455,45.98,46.075,3717.0
2023-03-21,46.21,46.305,46.115,46.265,7541.0
2023-03-22,46.285,46.285,46.21,46.275,6205.0
2023-03-23,46.36,46.36,46.15,46.21,4241.0
2023-03-24,46.17,46.34,46.15,46.34,1905.0
2023-03-27,46.475,46.475,46.36,46.36,255.0
2023-03-28,46.34,46.34,46.275,46.305,8153.0
2023-03-29,46.235,46.265,46.18,46.225,3695.0
2023-03-30,46.255,46.425,46.255,46.39,4910.0
2023-03-31,46.035,46.52,46.035,46.52,12235.0
2023-04-03,47.205,47.205,46.605,46.65,7647.0
2023-04-04,46.85,46.85,46.68,46.805,5316.0
2023-04-05,46.805,46.86,46.765,46.775,10035.0
2023-04-06,46.935,46.935,46.83,46.84,8304.0
2023-04-11,46.91,47.005,46.89,46.965,3810.0
2023-04-12,46.965,46.975,46.925,46.945,4710.0
2023-04-13,46.915,46.915,46.85,46.87,3646.0
2023-04-14,46.83,46.89,46.83,46.87,1881.0
2023-04-17,46.935,46.935,46.82,46.86,6804.0
2023-04-18,46.725,46.785,46.7,46.7,6212.0
2023-04-19,46.715,46.745,46.7,46.745,13352.0
2023-04-20,46.63,46.735,46.63,46.7,1084.0
2023-04-21,46.63,46.745,46.63,46.745,2926.0
2023-04-24,46.745,46.745,46.67,46.745,12156.0
2023-04-26,46.745,46.995,46.745,46.91,4203.0
2023-04-27,46.91,46.91,46.765,46.765,2470.0
2023-04-28,46.775,46.9,46.775,46.9,6367.0
2023-05-01,47.05,47.185,47.02,47.08,17989.0
2023-05-02,46.88,46.935,46.755,46.755,3751.0
2023-05-03,46.795,46.88,46.725,46.83,6577.0
2023-05-04,46.89,46.935,46.85,46.935,3069.0
2023-05-05,46.955,46.975,46.81,46.81,6097.0
2023-05-08,46.145,46.91,46.145,46.87,9272.0
2023-05-09,46.87,46.87,46.71,46.715,13301.0
2023-05-10,46.69,46.755,46.68,46.68,3413.0
2023-05-11,46.785,46.87,46.785,46.805,10254.0
2023-05-12,46.91,47.05,46.91,47.05,3717.0
2023-05-15,46.87,46.945,46.86,46.915,6061.0
2023-05-16,46.915,46.915,46.81,46.85,5148.0
2023-05-17,46.89,46.89,46.725,46.805,10744.0
2023-05-18,46.83,46.87,46.805,46.83,5897.0
2023-05-19,47.3,47.3,46.775,46.81,5327.0
2023-05-22,46.81,46.81,46.725,46.765,4842.0
2023-05-23,46.82,46.82,46.69,46.69,19154.0
2023-05-24,46.62,46.7,46.62,46.7,2328.0
2023-05-25,46.62,46.62,46.45,46.46,7654.0
2023-05-26,46.46,46.47,46.395,46.43,2797.0
2023-05-29,46.605,46.65,46.595,46.615,25155.0
2023-05-30,46.64,46.725,46.64,46.725,6613.0
2023-05-31,47.28,47.28,46.68,46.71,5313.0
2023-06-01,46.67,46.755,46.67,46.67,2066.0
2023-06-02,46.81,46.83,46.715,46.735,9063.0
2023-06-05,46.795,46.84,46.775,46.775,6004.0
2023-06-06,46.775,46.775,46.615,46.615,14245.0
2023-06-07,46.725,46.745,46.615,46.69,24842.0
2023-06-08,46.7,46.7,46.46,46.46,3535.0
2023-06-09,46.595,46.605,46.565,46.565,4782.0
2023-06-13,46.43,46.71,46.43,46.64,8220.0
2023-06-14,46.62,46.67,46.62,46.63,13560.0
2023-06-15,46.66,46.66,46.595,46.615,2725.0
2023-06-16,46.69,46.725,46.65,46.67,8895.0
2023-06-19,46.775,46.805,46.755,46.775,14106.0
2023-06-20,46.86,46.89,46.67,46.85,5854.0
2023-06-21,46.85,46.86,46.795,46.86,23093.0
2023-06-22,46.925,46.925,46.69,46.69,2555.0
2023-06-23,46.69,46.69,46.565,46.575,8890.0
2023-06-26,46.745,46.745,46.66,46.715,1972.0
2023-06-27,46.745,46.755,46.7,46.7,6612.0
2023-06-28,46.82,46.925,46.82,46.88,11630.0
2023-06-29,46.925,47.05,46.9,46.9,23399.0
2023-06-30,47.025,47.025,46.805,46.805,3672.0
2023-07-03,46.985,47.005,46.89,46.985,4611.0
2023-07-04,47.28,47.32,46.915,47.03,2728.0
2023-07-05,46.985,46.995,46.945,46.985,1653.0
2023-07-06,46.945,46.955,46.68,46.68,12245.0
2023-07-07,46.505,46.505,46.41,46.41,10800.0
2023-07-10,46.42,46.42,46.285,46.285,2489.0
2023-07-11,46.44,46.535,46.44,46.515,17530.0
2023-07-12,46.685,46.685,46.62,46.685,11536.0
2023-07-13,46.8,46.945,46.8,46.935,4513.0
2023-07-14,46.985,47.155,46.985,47.07,11141.0
2023-07-17,47.185,47.185,47.01,47.02,14074.0
2023-07-18,47.03,47.125,47.03,47.07,6818.0
2023-07-19,47.365,47.365,47.26,47.29,11050.0
2023-07-20,47.375,47.43,47.25,47.325,19363.0
2023-07-21,47.325,47.325,47.11,47.165,4470.0
2023-07-24,47.365,47.365,47.205,47.25,5780.0
2023-07-25,47.395,47.395,47.23,47.27,4019.0
2023-07-26,47.26,47.365,47.195,47.355,11991.0
2023-07-27,47.395,47.47,47.375,47.405,5288.0
2023-07-28,47.415,47.415,47.195,47.32,6934.0
2023-07-31,47.425,47.5,47.325,47.325,1074.0
2023-08-01,47.385,47.565,47.375,47.53,12507.0
2023-08-02,47.565,47.565,47.355,47.395,7426.0
2023-08-03,47.48,47.48,47.09,47.09,27415.0
2023-08-04,47.11,47.11,47.005,47.005,16388.0
2023-08-07,47.26,47.26,47.11,47.165,1517.0
2023-08-08,47.165,47.215,47.145,47.215,8995.0
2023-08-09,47.3,47.335,47.24,47.28,22724.0
2023-08-10,47.28,47.28,47.215,47.215,12162.0
2023-08-11,47.22,47.24,47.145,47.145,7360.0
2023-08-14,47.185,47.185,46.965,46.965,1429.0
2023-08-15,46.995,47.06,46.955,47.005,9545.0
2023-08-16,47.01,47.01,46.81,46.87,7799.0
2023-08-17,46.695,46.735,46.62,46.68,12515.0
2023-08-18,46.68,46.745,46.64,46.695,3066.0
2023-08-21,46.58,46.685,46.58,46.6,8819.0
2023-08-22,46.535,46.63,46.535,46.58,4894.0
2023-08-23,46.685,46.735,46.68,46.725,1725.0
2023-08-24,46.905,47.005,46.905,46.975,13794.0
2023-08-25,47.04,47.04,46.765,46.775,12431.0
2023-08-28,46.83,46.9,46.82,46.87,6037.0
2023-08-29,46.9,47.01,46.9,46.985,4948.0
2023-08-30,47.25,47.28,47.22,47.23,2056.0
2023-08-31,47.31,47.32,47.27,47.27,5043.0
2023-09-01,47.365,47.375,47.31,47.32,2800.0
2023-09-04,47.375,47.375,47.26,47.29,13344.0
2023-09-05,47.26,47.28,47.215,47.24,2080.0
2023-09-06,47.175,47.215,47.145,47.165,11300.0
2023-09-07,47.135,47.135,47.02,47.05,4219.0
2023-09-08,47.26,47.26,47.05,47.07,2357.0
2023-09-11,47.07,47.07,46.975,47.03,5996.0
2023-09-12,47.005,47.05,46.995,47.05,3826.0
2023-09-13,47.05,47.05,46.955,46.965,6896.0
2023-09-14,46.995,47.28,46.995,47.1,27892.0
2023-09-15,47.29,47.31,47.23,47.26,538.0
2023-09-18,47.215,47.215,46.995,46.995,1735.0
2023-09-19,47.005,47.06,46.975,47.04,10632.0
2023-09-20,46.935,46.935,46.84,46.84,7354.0
2023-09-21,46.8,46.8,46.64,46.64,6608.0
2023-09-22,46.58,46.58,46.495,46.58,3287.0
2023-09-25,46.62,46.63,46.575,46.59,14801.0
2023-09-26,46.535,46.535,46.41,46.45,6344.0
2023-09-27,46.42,46.46,46.37,46.39,4386.0
2023-09-28,46.37,46.4,46.285,46.315,5015.0
2023-09-29,46.355,46.355,46.23,46.305,4225.0
2023-10-02,46.625,46.625,46.215,46.35,654.0
2023-10-03,46.27,46.485,46.135,46.145,12867.0
2023-10-04,46.03,46.04,45.87,45.88,2332.0
2023-10-05,45.965,46.09,45.965,46.09,8576.0
2023-10-06,46.09,46.135,45.995,46.135,8542.0
2023-10-09,46.09,46.235,46.09,46.145,8999.0
2023-10-10,46.29,46.415,46.28,46.36,5410.0
2023-10-11,46.51,46.53,46.455,46.485,7748.0
2023-10-12,46.685,46.715,46.645,46.645,12907.0
2023-10-13,46.645,46.645,46.455,46.485,2064.0
2023-10-16,46.51,46.51,46.415,46.425,6921.0
2023-10-17,46.425,46.455,46.36,46.36,10636.0
2023-10-18,46.3,46.3,46.225,46.27,4212.0
2023-10-19,45.935,46.05,45.895,45.945,16668.0
2023-10-20,45.945,45.945,45.76,45.895,341.0
2023-10-23,45.755,45.76,45.655,45.655,6157.0
2023-10-24,45.76,45.85,45.76,45.85,5395.0
2023-10-25,45.88,45.915,45.8,45.85,6188.0
2023-10-26,45.82,45.82,45.57,45.57,4358.0
2023-10-27,45.705,45.76,45.64,45.675,10445.0
2023-10-30,45.645,45.645,45.505,45.52,7895.0
2023-10-31,45.56,45.61,45.53,45.61,2389.0
2023-11-01,45.6,45.675,45.54,45.61,16803.0
2023-11-02,45.87,46.04,45.87,45.955,15411.0
2023-11-03,46.205,46.29,46.205,46.225,4135.0
2023-11-06,46.58,46.58,46.33,46.415,12578.0
2023-11-07,46.33,46.375,46.29,46.36,21526.0
2023-11-08,46.56,46.58,46.49,46.52,9853.0
2023-11-09,46.52,46.715,46.52,46.645,13169.0
2023-11-10,46.435,46.5,46.415,46.455,5192.0
2023-11-13,46.58,46.58,46.455,46.5,2407.0
2023-11-14,46.59,46.615,46.52,46.58,4391.0
2023-11-15,46.58,47.08,46.58,46.99,12093.0
2023-11-16,46.99,46.99,46.85,46.895,10064.0
2023-11-17,47.03,47.07,47.0,47.04,2246.0
2023-11-20,47.04,47.04,46.975,47.0,2792.0
2023-11-21,47.08,47.145,47.08,47.105,11693.0
2023-11-22,47.125,47.125,47.09,47.1,8139.0
2023-11-23,47.115,47.135,47.06,47.06,5449.0
2023-11-24,47.06,47.09,46.98,46.98,5712.0
2023-11-27,46.975,46.975,46.84,46.875,5696.0
2023-11-28,47.01,47.125,46.99,46.99,10407.0
2023-11-29,47.135,47.25,47.135,47.24,19566.0
2023-11-30,47.28,47.345,47.27,47.27,4976.0
2023-12-01,47.3,47.3,47.215,47.23,4085.0
2023-12-04,47.345,47.55,47.345,47.395,3001.0
2023-12-05,47.06,47.53,47.06,47.435,6531.0
2023-12-06,47.57,47.75,47.57,47.705,7680.0
2023-12-07,47.83,47.835,47.73,47.76,10541.0
2023-12-08,47.8,47.8,47.705,47.72,6912.0
2023-12-11,47.695,47.8,47.695,47.71,3755.0
2023-12-12,47.8,47.855,47.75,47.78,6291.0
2023-12-13,47.865,47.97,47.865,47.905,3003.0
2023-12-14,47.915,48.435,47.905,48.355,5784.0
2023-12-15,48.5,48.5,47.875,48.395,5376.0
2023-12-18,48.51,48.565,48.45,48.51,47410.0
2023-12-19,48.425,48.605,48.425,48.49,7570.0
2023-12-20,48.74,48.74,48.625,48.69,6786.0
2023-12-21,48.575,48.7,48.565,48.625,3308.0
2023-12-22,48.69,48.7,48.615,48.615,5949.0
2023-12-27,48.615,48.805,48.615,48.72,6982.0
2023-12-28,48.75,48.96,48.75,48.895,7112.0
2023-12-29,48.935,48.95,48.845,48.855,12622.0
2024-01-02,48.975,48.975,48.195,48.83,6703.0
2024-01-03,48.725,48.735,48.675,48.675,5259.0
2024-01-04,48.61,48.665,48.505,48.635,3759.0
2024-01-05,48.58,48.58,48.455,48.455,130.0
2024-01-08,48.635,48.635,48.33,48.33,5921.0
2024-01-09,48.705,48.705,48.455,48.57,5708.0
2024-01-10,48.645,48.655,48.485,48.485,12665.0
2024-01-11,48.455,48.655,48.455,48.57,7680.0
2024-01-12,48.715,48.715,48.62,48.62,13036.0
2024-01-15,48.735,48.755,48.57,48.695,8393.0
2024-01-16,48.735,48.735,48.55,48.55,4899.0
2024-01-17,48.635,48.635,48.495,48.55,3601.0
2024-01-18,48.445,48.445,48.31,48.35,5336.0
2024-01-19,48.26,48.495,48.26,48.395,6221.0
2024-01-22,48.495,48.655,48.495,48.58,20370.0
2024-01-23,48.635,48.745,48.635,48.735,3852.0
2024-01-24,48.715,48.715,48.62,48.645,11535.0
2024-01-25,48.925,48.925,48.61,48.655,5977.0
2024-01-29,48.78,48.82,48.725,48.745,19383.0
2024-01-30,48.925,49.05,48.915,48.965,27190.0
2024-01-31,48.87,49.12,48.87,49.09,7095.0
2024-02-01,49.03,49.12,49.025,49.03,9869.0
2024-02-02,49.185,49.31,49.185,49.275,2702.0
2024-02-05,49.195,49.195,49.015,49.015,6246.0
2024-02-06,49.05,49.05,48.89,48.935,12839.0
2024-02-07,49.025,49.15,49.025,49.07,15579.0
2024-02-08,49.38,49.38,49.08,49.12,3598.0
2024-02-09,49.235,49.235,49.07,49.07,7824.0
2024-02-12,49.14,49.15,49.07,49.13,20953.0
2024-02-13,49.1,49.12,49.04,49.05,9427.0
2024-02-14,48.765,48.82,48.715,48.78,5579.0
2024-02-15,49.025,49.14,49.025,49.05,6638.0
2024-02-16,49.195,49.215,49.07,49.08,25406.0
2024-02-19,49.015,49.16,49.015,49.04,1126.0
2024-02-20,49.09,49.1,49.025,49.07,2298.0
2024-02-21,49.07,49.09,49.005,49.005,6540.0
2024-02-22,49.08,49.14,48.985,49.11,25673.0
2024-02-23,49.255,49.255,49.13,49.13,5761.0
2024-02-26,49.225,49.35,49.225,49.275,5161.0
2024-02-27,49.265,49.29,49.165,49.235,16501.0
2024-02-28,49.245,49.32,49.215,49.265,6087.0
2024-02-29,49.36,49.36,49.265,49.29,340.0
2024-03-01,49.36,49.445,49.35,49.425,5529.0
2024-03-04,49.495,49.61,49.495,49.515,16594.0
2024-03-05,49.465,49.55,49.465,49.515,4925.0
2024-03-06,49.86,49.86,49.505,49.56,8084.0
2024-03-07,49.745,49.745,49.685,49.695,24802.0
2024-03-08,49.87,49.87,49.765,49.795,4253.0
2024-03-11,49.775,49.775,49.67,49.67,5555.0
2024-03-12,49.735,49.735,49.67,49.725,13852.0
2024-03-13,49.695,49.805,49.685,49.685,10665.0
2024-03-14,49.705,49.705,49.62,49.62,580.0
2024-03-15,49.535,49.535,49.425,49.505,7326.0
2024-03-18,49.455,49.545,49.41,49.495,5060.0
2024-03-19,49.57,49.58,49.495,49.58,10524.0
2024-03-20,49.61,49.715,49.61,49.67,3061.0
2024-03-21,49.765,49.88,49.715,49.84,7015.0
2024-03-22,49.84,49.955,49.84,49.88,9608.0
2024-03-25,50.025,50.065,49.945,50.005,6292.0
2024-03-26,49.955,49.975,49.86,49.86,5197.0
2024-03-27,49.82,49.995,49.82,49.985,3466.0
2024-03-28,50.08,50.17,50.08,50.09,15162.0
2024-04-02,50.26,50.26,50.04,50.05,21332.0
2024-04-03,49.905,49.905,49.77,49.81,7533.0
2024-04-04,49.865,49.895,49.78,49.78,5900.0
2024-04-05,49.77,49.79,49.675,49.7,13295.0
2024-04-08,49.675,49.74,49.635,49.69,8163.0
2024-04-09,49.72,49.76,49.675,49.71,5636.0
2024-04-10,49.835,49.865,49.825,49.825,3146.0
2024-04-11,49.615,49.665,49.52,49.655,10934.0
2024-04-12,49.585,49.635,49.51,49.545,9154.0
2024-04-15,49.545,49.605,49.52,49.52,1737.0
2024-04-16,49.355,49.355,49.23,49.23,4263.0
2024-04-17,49.19,49.19,49.095,49.11,10022.0
2024-04-18,49.15,49.25,49.13,49.21,10736.0
2024-04-19,49.2,49.2,49.065,49.11,3449.0
2024-04-22,49.11,49.18,49.065,49.11,8282.0
2024-04-23,49.285,49.305,49.24,49.24,9843.0
2024-04-24,49.295,49.4,49.24,49.25,12690.0
2024-04-26,49.2,49.2,48.86,48.965,7196.0
2024-04-29,49.14,49.25,49.12,49.22,4666.0
2024-04-30,49.285,49.355,49.24,49.265,13837.0
2024-05-01,49.13,49.13,48.965,49.065,5249.0
2024-05-02,49.105,49.17,49.065,49.13,6687.0
2024-05-03,49.265,49.285,49.2,49.21,4443.0
2024-05-06,49.43,49.43,49.335,49.42,7721.0
2024-05-07,49.47,49.685,49.47,49.615,8503.0
2024-05-08,49.71,49.82,49.675,49.675,7881.0
2024-05-09,49.71,49.71,49.545,49.605,7168.0
2024-05-10,49.69,49.72,49.645,49.645,769.0
2024-05-13,49.71,49.71,49.625,49.635,7479.0
2024-05-14,49.69,49.69,49.665,49.675,6943.0
2024-05-15,49.8,49.8,49.7,49.7,2716.0
2024-05-16,50.01,50.145,50.01,50.11,19997.0
2024-05-17,49.935,50.01,49.935,49.955,1470.0
2024-05-20,49.955,49.965,49.925,49.925,1650.0
2024-05-21,49.925,49.98,49.895,49.97,9083.0
2024-05-22,49.99,49.99,49.935,49.935,1703.0
2024-05-23,49.885,49.965,49.865,49.915,3226.0
2024-05-24,49.77,49.8,49.69,49.69,5543.0
2024-05-27,49.77,49.895,49.77,49.825,10803.0
2024-05-28,49.925,49.925,49.8,49.8,2956.0
2024-05-29,49.7,49.7,49.55,49.565,17666.0
2024-05-30,49.43,49.46,49.365,49.385,3740.0
2024-05-31,49.47,49.585,49.47,49.49,8833.0
2024-06-03,49.675,49.8,49.675,49.72,5605.0
2024-06-04,49.75,49.79,49.73,49.75,9349.0
2024-06-05,49.875,49.945,49.875,49.875,9727.0
2024-06-06,50.07,50.145,50.06,50.07,17231.0
2024-06-07,50.05,50.145,50.05,50.115,4064.0
2024-06-11,50.04,50.04,49.81,49.81,7539.0
2024-06-12,49.925,49.925,49.82,49.835,4521.0
2024-06-13,50.11,50.125,50.05,50.05,8554.0
2024-06-14,50.145,50.145,50.08,50.08,3613.0
2024-06-17,50.115,50.155,50.115,50.125,2957.0
2024-06-18,50.155,50.225,50.145,50.155,11234.0
2024-06-19,50.235,50.235,50.185,50.185,9523.0
2024-06-20,50.165,50.205,50.135,50.165,1021.0
2024-06-21,50.225,50.225,50.1,50.165,2942.0
2024-06-24,50.165,50.235,50.135,50.145,10618.0
2024-06-25,50.195,50.29,50.195,50.29,9509.0
2024-06-26,50.255,50.26,50.07,50.115,13853.0
2024-06-27,49.97,49.99,49.875,49.99,10923.0
2024-06-28,50.215,50.215,50.1,50.115,6058.0
2024-07-01,50.48,50.48,49.89,49.985,13826.0
2024-07-02,49.985,49.995,49.88,49.985,28118.0
2024-07-03,49.965,50.025,49.925,49.935,7439.0
2024-07-04,50.12,50.21,50.1,50.1,16337.0
2024-07-05,50.085,50.18,50.085,50.11,5165.0
2024-07-08,50.18,50.24,50.12,50.12,4016.0
2024-07-09,50.26,50.355,50.26,50.265,6035.0
2024-07-10,50.265,50.285,50.22,50.25,1538.0
2024-07-11,50.46,50.47,50.385,50.385,4078.0
2024-07-12,50.49,50.58,50.49,50.53,5335.0
2024-07-15,50.615,50.715,50.595,50.605,2041.0
2024-07-16,50.685,50.8,50.685,50.77,10461.0
2024-07-17,50.83,50.985,50.83,50.935,20213.0
2024-07-18,50.88,50.88,50.76,50.76,2615.0
2024-07-19,50.705,50.725,50.59,50.615,6865.0
2024-07-22,50.625,50.625,50.5,50.56,1585.0
2024-07-23,50.745,50.76,50.645,50.76,1475.0
2024-07-24,50.705,50.735,50.615,50.735,6988.0
2024-07-25,50.56,50.58,50.47,50.49,3933.0
2024-07-26,50.56,50.685,50.56,50.57,5920.0
2024-07-29,50.85,50.89,50.78,50.82,7978.0
2024-07-30,50.675,50.8,50.665,50.79,5880.0
2024-07-31,50.79,51.14,50.79,51.075,5898.0
2024-08-01,51.345,51.385,51.23,51.385,4258.0
2024-08-02,51.12,51.15,50.995,51.045,6521.0
2024-08-05,51.46,51.46,50.715,50.755,12880.0
2024-08-06,50.56,50.635,50.49,50.59,11424.0
2024-08-07,50.59,50.685,50.5,50.665,11659.0
2024-08-08,50.49,50.57,50.43,50.52,3011.0
2024-08-09,50.625,50.76,50.595,50.665,16046.0
2024-08-12,50.78,50.88,50.76,50.79,8141.0
2024-08-13,50.9,51.375,50.79,50.945,77112.0
2024-08-14,51.14,51.14,51.045,51.11,529.0
2024-08-15,51.24,51.295,51.16,51.24,9211.0
2024-08-16,51.265,51.375,51.265,51.295,5432.0
2024-08-19,51.295,51.385,51.265,51.375,2571.0
2024-08-20,51.365,51.45,51.335,51.405,9400.0
2024-08-21,51.46,51.49,51.365,51.425,4126.0
2024-08-22,51.57,51.6,51.45,51.56,13775.0
2024-08-23,51.49,51.5,51.395,51.46,4463.0
2024-08-26,51.54,51.665,51.54,51.605,2115.0
2024-08-27,51.605,51.605,51.51,51.51,2030.0
2024-08-28,51.55,51.55,51.47,51.55,4752.0
2024-08-29,51.46,51.46,51.385,51.385,15129.0
2024-08-30,51.49,51.52,51.405,51.46,7837.0
2024-09-02,51.52,51.53,51.425,51.46,5309.0
2024-09-03,51.49,51.58,51.44,51.58,3785.0
2024-09-04,51.43,51.45,51.335,51.405,4273.0
2024-09-05,51.405,51.55,51.405,51.5,6190.0
2024-09-06,51.5,51.58,51.44,51.51,1149.0
2024-09-09,51.325,51.45,51.315,51.385,10155.0
2024-09-10,51.46,51.605,51.46,51.6,15909.0
2024-09-11,51.655,51.695,51.57,51.58,7037.0
2024-09-12,51.725,51.86,51.725,51.82,8115.0
2024-09-13,51.945,51.985,51.84,51.85,10157.0
2024-09-16,51.945,52.045,51.945,52.015,1290.0
2024-09-17,52.045,52.065,51.975,51.975,13898.0
2024-09-18,52.015,52.025,51.92,51.92,3608.0
2024-09-19,52.015,52.015,51.79,51.87,696.0
2024-09-20,52.075,52.1,51.965,51.975,4722.0
2024-09-23,51.935,51.965,51.84,51.93,12217.0
2024-09-24,51.975,51.995,51.85,51.945,8660.0
2024-09-25,52.035,52.035,51.9,51.975,2556.0
2024-09-26,52.045,52.065,51.995,52.005,4602.0
2024-09-27,52.025,52.24,51.985,51.985,15665.0
2024-09-30,52.2,52.2,52.035,52.035,2446.0
2024-10-01,52.1,52.15,52.005,52.005,2347.0
2024-10-02,52.14,52.16,52.035,52.055,3828.0
2024-10-03,51.875,52.09,51.875,52.045,12332.0
2024-10-04,51.965,51.985,51.83,51.905,3849.0
2024-10-07,52.005,52.005,51.76,51.82,3172.0
2024-10-08,51.86,51.885,51.82,51.82,4232.0
2024-10-09,51.82,51.955,51.82,51.83,13795.0
2024-10-10,51.935,51.965,51.87,51.925,2032.0
2024-10-11,52.035,52.035,51.85,51.935,1333.0
2024-10-14,51.955,51.955,51.905,51.905,5195.0
2024-10-15,51.985,52.14,51.985,52.025,5079.0
2024-10-16,52.15,52.17,52.035,52.08,2426.0
2024-10-17,52.25,52.315,52.14,52.15,2489.0
2024-10-18,52.14,52.14,52.025,52.07,4811.0
2024-10-21,52.15,52.25,52.11,52.25,15174.0
2024-10-22,52.045,52.045,51.85,51.85,13111.0
2024-10-23,51.85,51.875,51.75,51.76,7104.0
2024-10-24,51.83,51.86,51.77,51.77,1584.0
2024-10-25,51.925,51.955,51.82,51.925,6362.0
2024-10-28,51.79,51.875,51.76,51.79,3441.0
2024-10-29,51.77,51.975,51.77,51.885,4530.0
2024-10-30,51.915,52.035,51.915,51.955,11387.0
2024-10-31,51.83,51.83,51.755,51.79,20566.0
2024-11-01,51.625,51.625,51.46,51.525,3610.0
2024-11-04,51.575,51.69,51.525,51.69,4374.0
2024-11-05,51.78,51.78,51.535,51.645,3969.0
2024-11-06,51.68,51.8,51.64,51.68,5813.0
2024-11-07,51.81,51.875,51.68,51.8,2908.0
2024-11-08,52.035,52.11,51.945,52.045,9782.0
2024-11-11,52.005,52.14,51.995,52.14,15085.0
2024-11-12,52.395,52.395,52.005,52.065,44045.0
2024-11-13,52.065,52.22,51.87,51.975,20355.0
2024-11-14,51.995,52.055,51.86,51.975,7370.0
2024-11-15,52.055,52.055,51.955,52.045,1684.0
2024-11-18,52.025,52.14,51.915,51.945,8644.0
2024-11-19,52.13,52.14,52.005,52.14,2845.0
2024-11-20,52.15,52.15,51.985,51.995,7045.0
2024-11-21,51.955,52.11,51.945,52.07,7264.0
2024-11-22,52.11,52.22,52.09,52.22,23283.0
2024-11-25,52.345,52.435,52.315,52.315,7891.0
2024-11-26,52.57,52.57,52.355,52.445,17515.0
2024-11-27,52.445,52.55,52.425,52.425,4975.0
2024-11-28,52.63,52.64,52.49,52.62,9469.0
2024-11-29,52.64,52.65,52.49,52.64,7954.0
2024-12-02,52.63,52.785,52.61,52.61,7391.0
2024-12-03,52.54,52.9,52.54,52.795,4723.0
2024-12-04,52.64,52.93,52.64,52.84,2892.0
2024-12-05,52.93,53.035,52.93,53.02,4459.0
2024-12-06,53.03,53.03,52.93,52.93,4676.0
2024-12-09,52.96,53.085,52.96,53.03,4522.0
2024-12-10,53.035,53.065,52.93,52.95,13714.0
2024-12-11,52.97,52.97,52.85,52.91,2216.0
2024-12-12,53.125,53.125,52.745,52.745,4332.0
2024-12-13,52.785,52.785,52.675,52.685,5940.0
2024-12-16,52.755,52.755,52.59,52.665,7241.0
2024-12-17,53.615,53.615,52.655,52.685,8583.0
2024-12-18,52.775,52.815,52.695,52.705,2346.0
2024-12-19,52.835,53.185,52.21,52.25,32803.0
2024-12-20,52.64,52.64,51.975,52.065,5893.0
2024-12-23,52.2,52.395,52.2,52.325,3931.0
2024-12-24,52.53,52.89,52.295,52.89,5178.0
2024-12-27,52.64,52.64,52.445,52.58,616.0
2024-12-30,53.615,53.615,52.275,52.365,4419.0
2024-12-31,52.365,52.49,52.315,52.345,969.0
2025-01-02,52.485,52.555,52.36,52.415,890.0
2025-01-03,52.405,52.625,52.37,52.625,1540.0
2025-01-06,52.625,52.625,52.405,52.405,3458.0
2025-01-07,52.415,52.525,52.385,52.385,3761.0
2025-01-08,52.35,52.475,52.23,52.465,25133.0
2025-01-09,52.455,52.455,52.27,52.35,1396.0
2025-01-10,52.455,52.455,52.23,52.28,2759.0
2025-01-13,52.21,52.21,51.905,51.925,10624.0
2025-01-14,52.015,52.16,52.005,52.025,3945.0
2025-01-15,52.14,52.14,51.995,52.075,2087.0
2025-01-16,52.14,52.475,52.14,52.37,24484.0
2025-01-17,52.535,52.535,52.435,52.455,4176.0
2025-01-20,52.455,52.64,52.455,52.505,20316.0
2025-01-21,52.68,52.85,52.67,52.7,7656.0
2025-01-22,52.7,52.83,52.7,52.7,8413.0
2025-01-23,52.83,52.83,52.68,52.68,6318.0
2025-01-24,52.78,52.83,52.71,52.71,9998.0
2025-01-28,52.82,52.83,52.635,52.635,6470.0
2025-01-29,52.635,53.095,52.475,52.81,8901.0
2025-01-30,52.82,53.04,52.82,52.965,5197.0
2025-01-31,53.065,53.19,53.025,53.055,5633.0
2025-02-03,52.975,52.975,52.12,52.8,2834.0
2025-02-04,52.975,53.005,52.85,52.955,3284.0
2025-02-05,52.965,53.065,52.925,53.055,7463.0
2025-02-06,53.17,53.31,53.17,53.2,4350.0
2025-02-07,53.17,53.32,53.17,53.27,6098.0
2025-02-10,53.095,53.2,52.985,53.055,4367.0
2025-02-11,53.075,53.21,53.065,53.065,3486.0
2025-02-12,52.975,53.135,52.975,53.135,6262.0
2025-02-13,53.155,53.155,52.945,53.055,7016.0
2025-02-14,53.27,53.27,53.17,53.27,11531.0
2025-02-17,53.35,53.35,53.135,53.22,5476.0
2025-02-18,53.21,53.21,53.055,53.125,3222.0
2025-02-19,53.16,53.17,52.945,52.945,7351.0
2025-02-20,53.125,53.125,52.945,52.995,28194.0
2025-02-21,52.87,53.065,52.87,52.945,12647.0
2025-02-24,52.945,53.005,52.78,52.995,11152.0
2025-02-25,52.975,53.015,52.88,53.005,4628.0
2025-02-26,53.075,53.075,52.945,52.965,4569.0
2025-02-27,52.975,53.17,52.975,53.065,4956.0
2025-02-28,53.095,53.115,52.945,52.955,29570.0
2025-03-03,52.495,53.23,52.495,53.155,4299.0
2025-03-04,53.045,53.24,53.045,53.145,869.0
2025-03-05,52.895,52.905,52.765,52.89,4513.0
2025-03-06,52.975,53.3,52.655,52.71,22169.0
2025-03-07,52.585,52.615,52.485,52.575,11664.0
2025-03-10,52.535,52.565,52.435,52.535,5578.0
2025-03-11,52.425,52.485,52.25,52.465,9787.0
2025-03-12,52.27,52.29,52.105,52.2,14573.0
2025-03-13,52.21,52.25,52.065,52.065,14029.0
2025-03-14,52.24,52.24,52.065,52.115,12986.0
2025-03-17,52.19,52.32,52.19,52.2,3065.0
2025-03-18,52.475,52.475,52.32,52.32,2713.0
2025-03-19,52.33,52.385,52.24,52.24,2052.0
2025-03-20,52.475,52.67,52.475,52.65,7612.0
2025-03-21,52.66,52.66,52.495,52.495,4362.0
2025-03-24,52.525,52.64,52.525,52.545,14991.0
2025-03-25,52.66,52.69,52.575,52.66,15764.0
2025-03-26,52.85,52.85,52.595,52.66,10199.0
2025-03-27,52.585,52.585,52.475,52.515,1692.0
2025-03-28,52.565,52.585,52.455,52.495,24193.0
2025-03-31,52.485,52.535,52.365,52.445,9955.0
2025-04-01,52.585,52.585,52.45,52.505,3928.0
2025-04-02,53.02,53.02,52.505,52.525,22367.0
2025-04-03,52.5,52.98,52.43,52.505,4729.0
2025-04-04,52.38,52.38,52.15,52.23,5822.0
2025-04-07,50.945,51.765,50.945,51.51,32723.0
2025-04-08,51.675,51.855,51.56,51.775,9267.0
2025-04-09,52.23,52.23,50.965,50.965,5738.0
2025-04-10,52.23,52.42,51.955,51.955,5403.0
2025-04-11,51.585,51.785,51.38,51.785,8635.0
2025-04-14,51.735,51.965,51.655,51.865,11978.0
2025-04-15,52.22,52.22,52.015,52.025,4412.0
2025-04-16,52.09,52.1,51.885,51.905,8901.0
2025-04-17,51.935,52.09,51.935,52.07,2360.0
2025-04-22,52.04,52.04,51.685,51.845,7375.0
2025-04-23,52.35,52.565,52.28,52.32,2402.0
2025-04-24,52.43,52.49,52.33,52.38,8207.0
2025-04-28,52.38,52.895,52.38,52.685,7185.0
2025-04-29,52.595,52.855,52.595,52.775,3865.0
2025-04-30,53.14,53.14,52.855,52.885,2036.0
2025-05-01,53.13,53.13,52.915,53.1,5642.0
2025-05-02,53.02,53.19,52.925,53.04,4695.0
2025-05-05,52.97,53.07,52.855,52.855,4774.0
2025-05-06,52.935,53.02,52.805,52.905,2049.0
2025-05-07,52.845,53.04,52.845,53.0,2718.0
2025-05-08,53.12,53.16,53.0,53.15,13655.0
2025-05-09,53.17,53.17,53.01,53.15,2611.0
2025-05-12,53.17,53.22,53.11,53.13,1952.0
2025-05-13,53.39,53.4,53.14,53.15,7407.0
2025-05-14,53.22,53.26,53.14,53.26,6736.0
2025-05-15,53.32,53.32,53.08,53.12,1998.0
2025-05-16,53.415,53.585,53.37,53.415,7088.0
2025-05-19,53.415,53.425,53.26,53.29,653.0
2025-05-20,53.415,53.575,53.41,53.445,2461.0
2025-05-21,53.475,53.555,53.39,53.465,1668.0
2025-05-22,53.13,53.3,53.13,53.28,6815.0
2025-05-23,53.27,53.41,53.27,53.36,4841.0
2025-05-26,53.19,53.37,53.19,53.35,11979.0
2025-05-27,53.465,53.535,53.35,53.435,11721.0
2025-05-28,53.665,53.705,53.555,53.595,3546.0
2025-05-29,53.615,53.735,53.585,53.725,6969.0
2025-05-30,53.685,53.735,53.575,53.685,6416.0
2025-06-02,53.765,53.765,53.545,53.545,8218.0
2025-06-03,53.495,53.755,53.495,53.715,1377.0
2025-06-04,53.775,53.91,53.775,53.9,1773.0
2025-06-05,53.9,53.91,53.825,53.835,11184.0
2025-06-06,53.89,53.91,53.775,53.775,6176.0
2025-06-10,53.91,53.96,53.835,53.95,10957.0
2025-06-11,54.04,54.06,53.93,53.93,13361.0
2025-06-12,53.99,54.13,53.96,54.07,8140.0
2025-06-13,54.2,54.2,53.97,54.02,3431.0
2025-06-16,54.03,54.03,53.93,53.94,9769.0
2025-06-17,53.94,54.02,53.91,53.91,8847.0
2025-06-18,54.0,54.01,53.93,53.96,1153.0
2025-06-19,53.96,54.02,53.91,53.91,4274.0
2025-06-20,54.01,54.01,53.865,53.91,5973.0
2025-06-23,53.91,54.0,53.815,53.9,8268.0
2025-06-24,54.06,54.25,54.06,54.15,9459.0
2025-06-25,54.395,54.395,54.21,54.33,9611.0
2025-06-26,54.33,54.355,54.26,54.29,6284.0
2025-06-27,54.405,54.455,54.335,54.395,3227.0
2025-06-30,54.405,54.465,54.395,54.405,8865.0
2025-07-01,54.49,54.53,54.25,54.42,17413.0
2025-07-02,54.68,54.68,54.43,54.51,3976.0
2025-07-03,54.51,54.56,54.47,54.55,13903.0
2025-07-04,54.57,54.58,54.52,54.54,4528.0
2025-07-07,54.55,54.63,54.54,54.56,2876.0
2025-07-08,54.5,54.53,54.39,54.45,3078.0
2025-07-09,54.53,54.53,54.31,54.32,14565.0
2025-07-10,54.55,54.55,54.46,54.46,1661.0
2025-07-11,54.53,54.53,54.38,54.41,15404.0
2025-07-14,54.41,54.41,54.25,54.38,25253.0
2025-07-15,54.47,54.47,54.34,54.44,4326.0
2025-07-16,54.31,54.34,54.25,54.32,2143.0
2025-07-17,54.42,54.48,54.36,54.46,14024.0
2025-07-18,54.6,54.74,54.58,54.66,13186.0
2025-07-21,54.6,54.66,54.56,54.61,6681.0
2025-07-22,54.73,54.75,54.64,54.69,17056.0
2025-07-23,54.8,54.8,54.67,54.79,17436.0
2025-07-24,54.8,54.8,54.66,54.66,8833.0
2025-07-25,54.73,54.73,54.66,54.67,3443.0
2025-07-28,54.67,54.81,54.67,54.75,15159.0
2025-07-29,54.71,54.82,54.61,54.78,10612.0
2025-07-30,54.885,54.955,54.79,54.945,9383.0
2025-07-31,54.915,55.005,54.915,54.955,10728.0
2025-08-01,54.84,54.84,54.75,54.79,5047.0
2025-08-04,54.79,54.82,54.72,54.72,6517.0
2025-08-05,55.015,55.095,54.995,55.055,5072.0
2025-08-06,55.045,55.085,54.995,55.015,43720.0
2025-08-07,55.115,55.135,55.035,55.045,5278.0
2025-08-08,55.135,55.145,55.055,55.105,8739.0
2025-08-11,55.125,55.145,55.055,55.105,4145.0
2025-08-12,55.085,55.245,55.045,55.105,15509.0
2025-08-13,55.275,55.275,55.125,55.165,14796.0
2025-08-14,55.305,55.375,55.275,55.315,9212.0
2025-08-15,55.315,55.445,55.315,55.445,6549.0
2025-08-18,55.325,55.355,55.285,55.355,6524.0
2025-08-19,55.325,55.325,55.205,55.275,10903.0
2025-08-20,55.295,55.345,55.245,55.275,1414.0
2025-08-21,55.355,55.455,55.335,55.415,4699.0
2025-08-22,55.415,55.415,55.315,55.335,25035.0
2025-08-25,55.365,55.565,55.365,55.445,18639.0
2025-08-26,55.465,55.465,55.305,55.345,29941.0
2025-08-27,55.395,55.455,55.395,55.435,9870.0
2025-08-28,55.485,55.495,55.405,55.485,9636.0
2025-08-29,55.495,55.515,55.415,55.465,11728.0
2025-09-01,55.445,55.455,55.285,55.295,23444.0
2025-09-02,55.335,55.355,55.225,55.325,7848.0
2025-09-03,55.275,55.275,55.045,55.075,5755.0
2025-09-04,55.265,55.345,55.205,55.315,13937.0
2025-09-05,55.525,55.535,55.455,55.535,6559.0
2025-09-08,55.515,55.565,55.485,55.525,10194.0
2025-09-09,55.525,55.625,55.515,55.565,11598.0
2025-09-10,55.445,55.615,55.445,55.585,6134.0
2025-09-11,55.655,55.655,55.565,55.605,6883.0
2025-09-12,55.675,55.75,55.665,55.745,4943.0
2025-09-15,55.575,55.675,55.565,55.605,4410.0
2025-09-16,55.655,55.845,55.655,55.835,14763.0
2025-09-17,55.805,55.805,55.675,55.725,3872.0
2025-09-18,55.795,55.815,55.655,55.795,11482.0
2025-09-19,55.765,55.855,55.725,55.775,6227.0
2025-09-22,55.795,55.855,55.745,55.795,6222.0
2025-09-23,55.885,55.915,55.815,55.915,14527.0
2025-09-24,55.885,56.095,55.715,55.765,7289.0
2025-09-25,55.735,55.795,55.685,55.745,4865.0
2025-09-26,55.715,55.715,55.595,55.595,7729.0
2025-09-29,55.795,55.875,55.745,55.815,10150.0
2025-09-30,55.825,55.915,54.795,55.815,60591.0
2025-10-01,55.85,55.95,55.76,55.77,12095.0
2025-10-02,55.88,56.08,55.88,56.0,2373.0
2025-10-03,56.1,56.16,56.06,56.1,5402.0
2025-10-06,56.1,56.13,56.04,56.09,8631.0
2025-10-07,56.0,56.1,55.96,56.09,3886.0
2025-10-08,56.13,56.14,56.03,56.11,22987.0
2025-10-09,56.29,56.29,56.13,56.18,3403.0
2025-10-10,56.18,56.18,56.08,56.16,4876.0
2025-10-13,56.16,56.16,56.03,56.07,12632.0
2025-10-14,56.1,56.21,56.1,56.2,7306.0
2025-10-15,56.2,56.35,56.2,56.34,19767.0
2025-10-16,56.34,56.55,56.34,56.52,17460.0
2025-10-17,56.53,56.55,56.44,56.52,12605.0
2025-10-20,56.5,56.5,56.3,56.45,13868.0
2025-10-21,56.58,56.7,56.58,56.655,8087.0
2025-10-22,56.71,56.71,56.6,56.66,18210.0
2025-10-23,56.66,56.67,56.52,56.56,4688.0
2025-10-24,56.65,56.66,56.51,56.61,6922.0
2025-10-27,56.75,56.75,56.62,56.68,11088.0
2025-10-28,56.79,56.79,56.69,56.72,12542.0
2025-10-29,56.72,56.72,56.57,56.61,3719.0
2025-10-30,56.5,56.51,56.35,56.45,24713.0
2025-10-31,56.36,56.5,56.36,56.45,9698.0
2025-11-03,56.4,56.5,56.36,56.44,24070.0
2025-11-04,56.46,56.5,56.3,56.3,8275.0
2025-11-05,56.3,56.42,56.23,56.3,38739.0
2025-11-06,56.49,56.49,56.21,56.28,12662.0
2025-11-07,56.34,56.34,56.19,56.24,15869.0
2025-11-10,56.25,56.48,56.15,56.15,13932.0
2025-11-11,56.49,56.49,56.23,56.34,8414.0
2025-11-12,56.36,56.49,56.36,56.41,2406.0
2025-11-13,56.45,56.49,56.26,56.37,9278.0
2025-11-14,56.23,56.23,56.01,56.04,1724.0
2025-11-17,56.04,56.08,55.96,56.08,27242.0
2025-11-18,55.99,55.99,55.77,55.8,13035.0
2025-11-19,55.83,55.83,55.69,55.79,13104.0
2025-11-20,55.91,55.99,55.81,55.97,8570.0
2025-11-21,55.8,55.8,55.6,55.72,6441.0
2025-11-24,55.99,55.99,55.82,55.82,16372.0
2025-11-25,56.0,56.08,55.94,56.02,21596.0
2025-11-26,55.93,56.29,55.93,56.09,5603.0