Date,Open,High,Low,Close,Volume
2019-01-07,39.51,39.51,39.29,39.295,1856.0
2019-01-08,39.375,39.375,39.35,39.35,322.0
2019-01-09,39.9,39.9,39.9,39.9,340.0
2019-01-10,39.66,39.66,39.63,39.635,3000.0
2019-01-11,40.015,40.055,40.01,40.01,3438.0
2019-01-14,39.9,39.9,39.9,39.9,204.0
2019-01-15,40.025,40.025,39.9,39.9,250.0
2019-01-16,40.12,40.12,40.12,40.12,507.0
2019-01-17,40.31,40.31,40.19,40.19,1502.0
2019-01-18,40.45,40.54,40.19,40.19,362.0
2019-01-21,40.68,40.69,40.68,40.68,422.0
2019-01-22,40.68,40.68,40.68,40.68,0.0
2019-01-23,40.68,40.68,40.68,40.68,0.0
2019-01-24,40.325,40.68,40.325,40.68,2.0
2019-01-25,40.555,40.555,40.53,40.53,744.0
2019-01-29,40.505,40.505,40.505,40.505,166.0
2019-01-30,40.775,40.995,40.775,40.995,5100.0
2019-01-31,41.03,41.03,40.96,40.96,357.0
2019-02-01,41.055,41.235,41.055,41.235,324.0
2019-02-04,41.235,41.235,41.235,41.235,0.0
2019-02-05,41.395,41.415,41.28,41.28,372.0
2019-02-06,41.28,41.28,41.28,41.28,0.0
2019-02-08,41.28,41.585,41.28,41.455,222.0
2019-02-11,41.455,41.455,41.455,41.455,0.0
2019-02-12,41.465,41.66,41.465,41.465,1929.0
2019-02-13,41.795,41.795,41.465,41.465,234.0
2019-02-14,41.695,41.695,41.565,41.68,131.0
2019-02-15,41.63,41.68,41.63,41.68,63.0
2019-02-18,41.68,41.68,41.68,41.68,0.0
2019-02-19,41.875,41.9,41.875,41.9,251.0
2019-02-20,41.905,41.905,41.905,41.905,190.0
2019-02-21,42.145,42.145,41.905,41.905,27.0
2019-02-22,41.82,41.925,41.82,41.915,900.0
2019-02-25,42.13,42.17,42.13,42.17,369.0
2019-02-26,42.175,42.175,42.175,42.175,30.0
2019-02-27,42.115,42.115,42.115,42.115,88.0
2019-02-28,42.105,42.115,42.105,42.115,97.0
2019-03-01,41.945,42.185,41.945,41.945,459.0
2019-03-04,42.35,42.35,41.945,41.945,148.0
2019-03-05,42.09,42.09,42.09,42.09,225.0
2019-03-06,42.35,42.35,42.035,42.09,369.0
2019-03-07,41.97,42.035,41.945,42.035,246.0
2019-03-08,41.755,41.755,41.755,41.755,39.0
2019-03-11,41.755,41.755,41.755,41.755,0.0
2019-03-12,41.755,41.755,41.755,41.755,0.0
2019-03-13,42.21,42.21,42.12,42.12,1306.0
2019-03-14,42.455,42.455,42.365,42.365,1255.0
2019-03-15,42.485,42.485,42.485,42.485,15.0
2019-03-18,42.74,42.755,42.74,42.755,251.0
2019-03-19,42.81,42.81,42.81,42.81,180.0
2019-03-20,42.635,42.635,42.635,42.635,311.0
2019-03-21,42.485,42.485,42.485,42.485,1245.0
2019-03-22,42.78,42.78,42.58,42.69,685.0
2019-03-25,42.335,42.335,42.215,42.215,110.0
2019-03-26,42.36,42.53,42.36,42.53,302.0
2019-03-27,42.66,42.685,42.66,42.685,57.0
2019-03-28,42.445,42.445,42.445,42.445,2500.0
2019-03-29,42.945,42.945,42.445,42.445,228.0
2019-04-01,43.11,43.11,42.96,43.095,1414.0
2019-04-02,43.095,43.095,43.095,43.095,0.0
2019-04-03,43.095,43.095,43.095,43.095,0.0
2019-04-04,43.025,43.155,42.965,42.965,2060.0
2019-04-05,43.025,43.25,43.025,43.25,991.0
2019-04-08,43.25,43.25,43.25,43.25,0.0
2019-04-09,43.015,43.205,43.0,43.045,389.0
2019-04-10,43.055,43.055,43.045,43.045,25.0
2019-04-11,43.25,43.25,43.135,43.18,656.0
2019-04-12,43.19,43.205,43.19,43.205,334.0
2019-04-15,43.26,43.26,43.205,43.205,244.0
2019-04-16,43.195,43.195,43.195,43.195,4.0
2019-04-17,43.19,43.215,43.19,43.215,108.0
2019-04-18,43.03,43.03,43.03,43.03,85.0
2019-04-23,43.03,43.03,42.975,42.975,3147.0
2019-04-24,43.275,43.275,43.12,43.12,208.0
2019-04-26,43.345,43.345,43.195,43.195,151.0
2019-04-29,43.195,43.195,43.195,43.195,0.0
2019-04-30,43.545,43.545,43.545,43.545,314.0
2019-05-01,43.545,43.545,43.545,43.545,0.0
2019-05-02,43.515,43.515,43.475,43.475,339.0
2019-05-03,43.475,43.475,43.475,43.475,0.0
2019-05-06,43.315,43.315,43.175,43.175,3000.0
2019-05-07,43.575,43.575,43.535,43.535,1335.0
2019-05-08,43.435,43.435,43.405,43.42,382.0
2019-05-09,43.355,43.355,43.12,43.19,492.0
2019-05-10,43.14,43.315,43.14,43.19,1166.0
2019-05-13,43.38,43.38,43.38,43.38,152.0
2019-05-14,43.235,43.235,43.235,43.235,10.0
2019-05-15,43.33,43.33,43.285,43.285,514.0
2019-05-16,43.315,43.42,43.315,43.42,630.0
2019-05-17,43.42,43.42,43.42,43.42,0.0
2019-05-20,43.65,43.65,43.42,43.42,18.0
2019-05-21,43.42,43.42,43.42,43.42,0.0
2019-05-22,43.695,43.695,43.695,43.695,391.0
2019-05-23,43.515,43.695,43.515,43.695,14.0
2019-05-24,43.495,43.695,43.495,43.695,329.0
2019-05-27,43.42,43.555,43.42,43.545,588.0
2019-05-28,43.505,43.545,43.45,43.545,179.0
2019-05-29,43.545,43.545,43.545,43.545,0.0
2019-05-30,42.92,43.19,42.92,43.19,748.0
2019-05-31,42.99,43.0,42.95,42.96,574.0
2019-06-03,42.88,42.88,42.88,42.88,217.0
2019-06-04,43.175,43.38,43.175,43.38,386.0
2019-06-05,43.83,43.83,43.52,43.52,2228.0
2019-06-06,43.875,43.875,43.52,43.52,554.0
2019-06-07,43.875,44.105,43.875,44.105,493.0
2019-06-11,44.335,44.37,44.14,44.155,682.0
2019-06-12,44.13,44.195,44.115,44.195,1211.0
2019-06-13,44.16,44.35,44.16,44.35,30.0
2019-06-14,44.445,44.455,44.25,44.25,374.0
2019-06-17,44.495,44.495,44.32,44.32,15171.0
2019-06-18,44.33,44.33,44.33,44.33,426.0
2019-06-19,44.33,44.33,44.33,44.33,0.0
2019-06-20,44.58,44.77,44.33,44.33,650.0
2019-06-21,44.63,44.635,44.63,44.635,400.0
2019-06-24,44.635,44.635,44.635,44.635,0.0
2019-06-25,44.52,44.655,44.47,44.47,310.0
2019-06-26,44.405,44.425,44.345,44.415,5744.0
2019-06-27,44.415,44.415,44.415,44.415,0.0
2019-06-28,44.415,44.415,44.31,44.415,702.0
2019-07-01,44.785,44.785,44.785,44.785,90.0
2019-07-02,44.755,44.77,44.755,44.765,794.0
2019-07-03,44.93,44.93,44.765,44.765,14.0
2019-07-04,45.285,45.295,45.165,45.295,472.0
2019-07-05,45.325,45.37,45.24,45.37,126.0
2019-07-08,45.2,45.2,45.015,45.015,1688.0
2019-07-09,45.09,45.09,44.93,44.955,3284.0
2019-07-10,45.16,45.16,45.12,45.12,2426.0
2019-07-11,45.31,45.355,45.31,45.355,1387.0
2019-07-12,45.325,45.335,45.325,45.325,2226.0
2019-07-15,45.19,45.285,45.145,45.27,2810.0
2019-07-16,45.355,45.355,45.27,45.27,104.0
2019-07-17,45.125,45.325,45.125,45.325,1856.0
2019-07-18,45.095,45.215,45.095,45.095,834.0
2019-07-19,45.42,45.42,45.41,45.41,1398.0
2019-07-22,45.095,45.095,45.04,45.04,607.0
2019-07-23,45.105,45.105,45.105,45.105,231.0
2019-07-24,45.255,45.295,45.255,45.295,1078.0
2019-07-25,45.24,45.43,45.24,45.43,731.0
2019-07-26,45.185,45.31,45.185,45.285,1085.0
2019-07-29,45.315,45.43,45.31,45.315,281.0
2019-07-30,45.475,45.655,45.475,45.515,467.0
2019-07-31,45.49,45.49,45.475,45.49,789.0
2019-08-01,45.15,45.23,45.105,45.105,194.0
2019-08-02,44.935,45.0,44.935,44.97,2019.0
2019-08-05,44.975,44.975,44.28,44.28,7336.0
2019-08-06,43.53,44.03,43.53,44.03,4941.0
2019-08-07,44.03,44.03,44.03,44.03,0.0
2019-08-08,44.535,44.85,44.535,44.85,60.0
2019-08-09,45.27,45.27,45.23,45.24,764.0
2019-08-12,45.22,45.24,45.22,45.24,400.0
2019-08-13,45.24,45.24,45.24,45.24,0.0
2019-08-14,45.095,45.095,45.095,45.095,960.0
2019-08-15,44.28,44.62,44.28,44.51,554.0
2019-08-16,44.77,44.77,44.51,44.51,457.0
2019-08-19,45.03,45.26,45.03,45.26,423.0
2019-08-20,45.31,45.31,45.055,45.2,926.0
2019-08-21,45.28,45.315,45.28,45.315,408.0
2019-08-22,45.45,45.45,45.45,45.45,312.0
2019-08-23,45.525,45.525,45.39,45.525,360.0
2019-08-26,44.875,45.525,44.69,45.525,435.0
2019-08-27,45.2,45.215,44.935,44.935,327.0
2019-08-28,45.12,45.125,45.12,45.125,594.0
2019-08-29,44.89,44.89,44.89,44.89,2.0
2019-08-30,45.61,45.61,45.61,45.61,87.0
2019-09-02,45.61,45.69,45.49,45.49,676.0
2019-09-03,45.665,45.675,45.57,45.61,2988.0
2019-09-04,45.75,45.76,45.68,45.76,2374.0
2019-09-05,46.11,46.11,46.11,46.11,26.0
2019-09-06,46.165,46.165,46.165,46.165,614.0
2019-09-09,46.155,46.18,46.035,46.035,719.0
2019-09-10,46.035,46.035,46.035,46.035,0.0
2019-09-11,45.76,45.81,45.695,45.79,1085.0
2019-09-12,46.14,46.14,45.925,46.14,1186.0
2019-09-13,46.165,46.165,46.09,46.13,4123.0
2019-09-16,45.895,45.895,45.735,45.735,799.0
2019-09-17,45.905,45.92,45.905,45.92,2426.0
2019-09-18,46.03,46.14,46.03,46.09,32.0
2019-09-19,46.25,46.26,46.205,46.26,465.0
2019-09-20,46.26,46.26,46.26,46.26,0.0
2019-09-23,46.15,46.28,46.15,46.28,779.0
2019-09-24,46.34,46.34,46.34,46.34,147.0
2019-09-25,46.205,46.225,46.205,46.225,604.0
2019-09-26,46.26,46.26,46.22,46.235,1010.0
2019-09-27,46.395,46.395,46.26,46.275,219.0
2019-09-30,46.25,46.28,46.25,46.28,2292.0
2019-10-01,46.3,46.415,46.3,46.41,760.0
2019-10-02,45.845,46.055,45.845,45.88,530.0
2019-10-03,45.525,45.625,45.38,45.555,150.0
2019-10-04,45.58,45.585,45.555,45.555,399.0
2019-10-07,45.815,45.855,45.815,45.855,432.0
2019-10-08,46.005,46.005,45.975,45.975,867.0
2019-10-09,45.61,45.64,45.45,45.61,1105.0
2019-10-10,45.49,45.545,45.43,45.545,2227.0
2019-10-11,45.665,45.81,45.625,45.73,542.0
2019-10-14,46.21,46.21,46.195,46.195,517.0
2019-10-15,45.87,46.045,45.855,45.855,538.0
2019-10-16,46.21,46.21,45.99,45.99,1556.0
2019-10-17,45.975,45.975,45.975,45.975,41.0
2019-10-18,46.25,46.375,46.035,46.035,244.0
2019-10-21,46.4,46.4,46.4,46.4,1440.0
2019-10-22,46.435,46.435,46.29,46.29,253.0
2019-10-23,46.195,46.195,45.91,45.91,161.0
2019-10-24,45.91,45.91,45.91,45.91,0.0
2019-10-25,46.345,46.4,46.045,46.4,830.0
2019-10-28,46.33,46.33,46.28,46.28,5163.0
2019-10-29,46.165,46.375,46.15,46.15,841.0
2019-10-30,46.465,46.465,46.4,46.4,1101.0
2019-10-31,46.51,46.51,46.455,46.455,669.0
2019-11-01,46.505,46.685,46.505,46.68,1911.0
2019-11-04,46.74,46.81,46.66,46.66,489.0
2019-11-05,46.66,46.66,46.66,46.66,0.0
2019-11-06,46.68,46.68,46.49,46.68,1371.0
2019-11-07,46.735,46.755,46.715,46.75,3484.0
2019-11-08,46.755,46.755,46.755,46.755,175.0
2019-11-11,46.845,46.845,46.755,46.755,35.0
2019-11-12,46.78,46.925,46.78,46.875,725.0
2019-11-13,46.875,46.875,46.725,46.725,939.0
2019-11-14,46.775,46.775,46.725,46.725,48.0
2019-11-15,47.02,47.13,46.875,47.095,1007.0
2019-11-18,47.075,47.095,46.93,47.06,376.0
2019-11-19,47.17,47.17,47.08,47.12,959.0
2019-11-20,47.21,47.21,47.21,47.21,91.0
2019-11-21,46.925,47.265,46.925,47.17,10841.0
2019-11-22,47.285,47.285,46.995,47.12,844.0
2019-11-25,47.225,47.27,47.025,47.255,3013.0
2019-11-26,47.415,47.435,47.415,47.43,745.0
2019-11-27,47.415,47.445,47.415,47.445,452.0
2019-11-28,47.625,47.625,47.445,47.445,83.0
2019-11-29,47.69,47.7,47.595,47.595,3210.0
2019-12-02,47.65,47.65,47.595,47.595,500.0
2019-12-03,47.285,47.39,47.105,47.39,961.0
2019-12-04,47.145,47.145,46.89,46.89,1370.0
2019-12-05,47.305,47.305,47.225,47.225,1410.0
2019-12-06,47.2,47.445,47.2,47.2,1530.0
2019-12-09,47.4,47.55,47.4,47.55,112.0
2019-12-10,47.54,47.54,47.54,47.54,850.0
2019-12-11,47.485,47.485,47.42,47.435,1087.0
2019-12-12,47.55,47.55,47.435,47.435,175.0
2019-12-13,47.62,47.625,47.295,47.335,2592.0
2019-12-16,47.605,47.645,47.365,47.625,445.0
2019-12-17,47.93,47.93,47.7,47.7,189.0
2019-12-18,47.875,47.875,47.705,47.865,2339.0
2019-12-19,47.865,47.945,47.865,47.945,1326.0
2019-12-20,47.935,47.935,47.81,47.81,502.0
2019-12-23,48.015,48.15,47.81,47.81,463.0
2019-12-24,48.15,48.15,48.11,48.11,1323.0
2019-12-27,48.215,48.215,48.215,48.215,655.0
2019-12-30,48.18,48.18,48.18,48.18,437.0
2019-12-31,47.905,47.905,47.905,47.905,107.0
2020-01-02,48.05,48.05,48.05,48.05,1659.0
2020-01-03,48.07,48.07,48.05,48.05,1545.0
2020-01-06,47.69,47.84,47.65,47.84,1773.0
2020-01-07,47.775,47.92,47.775,47.895,96.0
2020-01-08,47.835,47.835,47.155,47.635,4153.0
2020-01-09,48.095,48.095,47.93,47.985,7226.0
2020-01-10,47.945,48.12,47.945,48.105,202.0
2020-01-13,47.85,47.99,47.85,47.99,375.0
2020-01-14,48.425,48.425,48.285,48.285,2345.0
2020-01-15,48.32,48.32,48.32,48.32,40.0
2020-01-16,48.295,48.535,48.295,48.535,76.0
2020-01-17,48.655,48.74,48.655,48.7,2360.0
2020-01-20,48.655,48.735,48.655,48.735,99.0
2020-01-21,48.79,48.79,48.54,48.62,516.0
2020-01-22,48.805,48.885,48.805,48.855,186.0
2020-01-23,48.74,48.74,48.71,48.71,973.0
2020-01-24,48.87,48.975,48.87,48.87,1330.0
2020-01-28,48.325,48.36,48.325,48.35,2697.0
2020-01-29,48.5,48.5,48.5,48.5,1.0
2020-01-30,48.655,48.655,48.365,48.365,1226.0
2020-01-31,48.78,48.78,48.365,48.365,424.0
2020-02-03,48.285,48.47,48.15,48.47,1936.0
2020-02-04,48.47,48.47,48.47,48.47,0.0
2020-02-05,48.695,48.71,48.695,48.71,859.0
2020-02-06,49.085,49.155,49.075,49.15,5670.0
2020-02-07,49.17,49.18,48.98,48.98,1732.0
2020-02-10,48.965,48.975,48.95,48.965,680.0
2020-02-11,49.09,49.26,49.09,49.26,221.0
2020-02-12,49.26,49.26,49.21,49.26,400.0
2020-02-13,49.34,49.34,49.275,49.275,80.0
2020-02-14,49.34,49.46,49.21,49.46,5712.0
2020-02-17,49.425,49.525,49.425,49.435,1177.0
2020-02-18,49.595,49.595,49.33,49.33,1413.0
2020-02-19,49.57,49.68,49.565,49.65,511.0
2020-02-20,49.665,49.665,49.425,49.45,284.0
2020-02-21,49.505,49.505,49.385,49.385,2490.0
2020-02-24,48.94,48.94,48.765,48.91,2570.0
2020-02-25,48.415,48.79,48.415,48.715,6419.0
2020-02-26,47.835,47.835,47.45,47.595,4998.0
2020-02-27,47.09,47.09,46.515,46.515,2515.0
2020-02-28,45.535,45.535,45.025,45.025,1557.0
2020-03-02,44.805,45.155,44.805,44.86,8771.0
2020-03-03,45.96,46.03,45.63,45.815,4203.0
2020-03-04,45.32,45.67,45.32,45.67,5722.0
2020-03-05,46.565,46.565,46.495,46.495,303.0
2020-03-06,46.435,46.435,45.65,45.665,5875.0
2020-03-09,44.555,44.725,42.585,43.695,7648.0
2020-03-10,42.875,43.925,42.875,43.9,7152.0
2020-03-11,43.505,43.765,43.01,43.01,2442.0
2020-03-12,42.595,42.595,39.86,40.56,17626.0
2020-03-13,39.9,39.9,37.455,38.265,1859.0
2020-03-16,37.355,38.005,37.27,37.39,94682.0
2020-03-17,37.15,38.235,35.685,38.235,1375.0
2020-03-18,37.865,37.865,36.67,36.67,200.0
2020-03-19,36.935,36.935,34.68,34.68,1400.0
2020-03-20,34.56,37.34,34.56,36.43,1447.0
2020-03-23,33.715,34.12,31.89,34.12,1240.0
2020-03-24,35.095,35.095,34.12,34.12,250.0
2020-03-25,36.87,36.87,35.97,35.97,992.0
2020-03-26,35.97,37.245,35.97,37.245,310.0
2020-03-27,37.79,37.885,37.79,37.875,261.0
2020-03-30,38.28,38.28,37.65,37.69,64.0
2020-03-31,39.7,39.7,38.89,38.89,970.0
2020-04-01,38.265,38.265,38.265,38.265,150.0
2020-04-02,36.965,36.965,36.965,36.965,1725.0
2020-04-03,38.125,38.125,38.125,38.125,24.0
2020-04-06,38.265,39.015,38.265,39.015,204.0
2020-04-07,39.335,39.335,38.88,39.335,2546.0
2020-04-08,39.39,39.39,39.39,39.39,540.0
2020-04-09,40.755,40.755,40.035,40.035,634.0
2020-04-14,39.99,40.96,39.99,40.665,9900.0
2020-04-15,41.425,41.425,41.425,41.425,442.0
2020-04-16,40.65,40.665,40.38,40.38,611.0
2020-04-17,41.82,41.84,41.74,41.84,185.0
2020-04-20,41.4,41.75,41.32,41.32,665.0
2020-04-21,40.5,40.5,40.5,40.5,138.0
2020-04-22,40.5,40.5,40.5,40.5,0.0
2020-04-23,40.89,40.89,40.89,40.89,518.0
2020-04-24,40.53,40.53,40.42,40.42,24503.0
2020-04-27,41.025,41.605,41.025,41.025,729.0
2020-04-28,41.8,41.885,41.8,41.885,1969.0
2020-04-29,42.11,42.11,42.11,42.11,113.0
2020-04-30,42.18,42.755,42.18,42.755,1794.0
2020-05-01,41.145,41.305,41.04,41.04,2661.0
2020-05-04,40.76,40.76,40.405,40.52,2828.0
2020-05-05,41.17,41.17,41.17,41.17,238.0
2020-05-06,41.17,41.17,41.17,41.17,1380.0
2020-05-07,41.09,41.09,41.09,41.09,20.0
2020-05-08,41.565,41.615,41.565,41.615,9383.0
2020-05-11,41.995,42.155,41.995,42.155,1158.0
2020-05-12,41.735,41.735,41.7,41.7,193.0
2020-05-13,41.43,41.43,41.43,41.43,557.0
2020-05-14,41.105,41.105,40.81,40.81,1930.0
2020-05-15,40.555,40.6,40.555,40.6,1019.0
2020-05-18,41.23,41.23,41.23,41.23,440.0
2020-05-19,42.085,42.085,42.085,42.085,190.0
2020-05-20,41.775,41.775,41.485,41.615,615.0
2020-05-21,41.725,41.725,41.725,41.725,14.0
2020-05-22,41.32,41.335,41.32,41.335,4000.0
2020-05-25,41.9,41.91,41.9,41.91,350.0
2020-05-26,42.245,42.585,42.245,42.585,993.0
2020-05-27,42.275,42.275,42.275,42.275,32.0
2020-05-28,42.605,42.86,42.505,42.505,3968.0
2020-05-29,42.84,42.84,42.645,42.645,1522.0
2020-06-01,42.795,42.795,42.795,42.795,185.0
2020-06-02,43.035,43.035,43.035,43.035,92.0
2020-06-03,43.09,43.51,43.09,43.51,1494.0
2020-06-04,43.41,43.41,43.145,43.235,1272.0
2020-06-05,43.505,43.505,43.505,43.505,178.0
2020-06-09,43.75,43.75,43.56,43.655,810.0
2020-06-10,43.545,43.91,43.545,43.91,1878.0
2020-06-11,43.37,43.37,43.36,43.36,2365.0
2020-06-12,43.36,43.36,43.36,43.36,0.0
2020-06-15,41.805,41.805,41.485,41.485,2254.0
2020-06-16,43.01,43.01,43.01,43.01,184.0
2020-06-17,42.635,42.77,42.635,42.665,8435.0
2020-06-18,42.515,42.515,42.515,42.515,20.0
2020-06-19,42.515,42.515,42.515,42.515,0.0
2020-06-22,42.645,42.645,42.645,42.645,373.0
2020-06-23,42.955,42.955,42.955,42.955,88.0
2020-06-24,42.61,42.84,42.49,42.54,1459.0
2020-06-25,42.445,42.445,41.98,41.98,204.0
2020-06-26,42.435,42.5,42.435,42.49,1223.0
2020-06-29,41.8,41.8,41.8,41.8,700.0
2020-06-30,42.49,42.605,42.49,42.605,113.0
2020-07-01,42.565,42.565,42.565,42.565,1112.0
2020-07-02,42.575,42.775,42.575,42.775,441.0
2020-07-03,43.13,43.13,43.13,43.13,47.0
2020-07-06,43.575,43.665,43.505,43.64,9899.0
2020-07-07,43.65,43.65,43.115,43.115,1375.0
2020-07-08,43.32,43.32,43.19,43.19,120.0
2020-07-09,43.17,43.19,43.1,43.1,1072.0
2020-07-10,43.115,43.115,42.92,42.92,336.0
2020-07-13,42.92,42.92,42.92,42.92,0.0
2020-07-14,43.35,43.595,43.35,43.595,3936.0
2020-07-15,43.835,43.835,43.635,43.64,185.0
2020-07-16,43.56,43.575,43.505,43.51,4674.0
2020-07-17,43.675,43.875,43.675,43.875,496.0
2020-07-20,43.845,43.94,43.845,43.94,981.0
2020-07-21,44.095,44.36,44.095,44.36,3675.0
2020-07-22,44.29,44.29,44.29,44.29,4.0
2020-07-23,44.32,44.32,44.125,44.125,565.0
2020-07-24,44.125,44.125,44.125,44.125,0.0
2020-07-27,43.89,43.89,43.89,43.89,45.0
2020-07-28,44.16,44.255,44.16,44.255,103.0
2020-07-29,44.135,44.135,44.135,44.135,817.0
2020-07-30,44.46,44.46,44.44,44.44,2254.0
2020-07-31,44.27,44.29,44.27,44.29,2839.0
2020-08-03,44.255,44.27,44.255,44.27,635.0
2020-08-04,44.695,44.855,44.695,44.855,988.0
2020-08-05,44.565,44.565,44.565,44.565,82.0
2020-08-06,45.095,45.095,44.67,44.685,144.0
2020-08-07,44.99,44.99,44.555,44.555,2030.0
2020-08-10,45.09,45.09,45.09,45.09,54.0
2020-08-11,44.78,45.26,44.78,45.26,63.0
2020-08-12,45.26,45.26,45.26,45.26,0.0
2020-08-13,45.245,45.245,45.245,45.245,413.0
2020-08-14,45.245,45.245,45.245,45.245,0.0
2020-08-17,45.21,45.21,45.09,45.09,3570.0
2020-08-18,45.475,45.475,45.475,45.475,93.0
2020-08-19,45.475,45.475,45.475,45.475,889.0
2020-08-20,44.865,44.865,44.865,44.865,410.0
2020-08-21,44.805,45.09,44.805,45.09,1000.0
2020-08-24,45.09,45.09,44.99,44.99,1356.0
2020-08-25,45.43,45.43,45.43,45.43,17.0
2020-08-26,45.195,45.285,45.155,45.285,6749.0
2020-08-27,45.185,45.185,45.185,45.185,1160.0
2020-08-28,45.105,45.17,45.105,45.17,1321.0
2020-08-31,45.13,45.13,45.13,45.13,500.0
2020-09-01,45.13,45.13,44.935,45.095,381.0
2020-09-02,45.25,45.25,45.25,45.25,70.0
2020-09-03,45.355,45.68,45.33,45.34,2331.0
2020-09-04,44.515,44.815,44.515,44.515,185.0
2020-09-07,44.5,44.53,44.5,44.53,35.0
2020-09-08,44.53,44.53,44.53,44.53,0.0
2020-09-09,43.78,43.78,43.78,43.78,43.0
2020-09-10,44.095,44.165,44.095,44.165,211.0
2020-09-11,44.165,44.165,44.165,44.165,0.0
2020-09-14,44.295,44.295,44.295,44.295,2.0
2020-09-15,44.295,44.295,44.295,44.295,0.0
2020-09-16,44.24,44.24,44.24,44.24,150.0
2020-09-17,43.915,43.915,43.915,43.915,1000.0
2020-09-18,43.915,43.915,43.915,43.915,0.0
2020-09-21,44.08,44.08,43.915,43.915,95.0
2020-09-22,43.68,43.68,43.665,43.665,1342.0
2020-09-23,43.935,44.345,43.935,44.345,1395.0
2020-09-24,43.51,43.51,43.51,43.51,47.0
2020-09-25,43.51,43.51,43.51,43.51,0.0
2020-09-28,44.12,44.12,44.12,44.12,1474.0
2020-09-29,44.12,44.12,44.12,44.12,0.0
2020-09-30,44.26,44.3,43.875,43.875,6536.0
2020-10-01,44.235,44.28,44.235,44.28,4079.0
2020-10-02,44.18,44.18,44.08,44.08,1684.0
2020-10-05,44.08,44.08,44.08,44.08,8.0
2020-10-06,44.58,44.58,44.58,44.58,300.0
2020-10-07,44.055,44.485,44.055,44.485,692.0
2020-10-08,44.845,44.845,44.835,44.835,487.0
2020-10-09,44.97,44.97,44.97,44.97,345.0
2020-10-12,45.125,45.285,45.125,45.285,470.0
2020-10-13,45.36,45.5,45.36,45.5,392.0
2020-10-14,45.285,45.285,45.285,45.285,1470.0
2020-10-15,45.245,45.245,45.17,45.17,1966.0
2020-10-16,45.35,45.35,45.35,45.35,179.0
2020-10-19,45.345,45.345,45.32,45.345,1059.0
2020-10-20,44.91,44.91,44.845,44.845,522.0
2020-10-21,45.02,45.02,45.02,45.02,2.0
2020-10-22,44.91,44.91,44.47,44.47,1025.0
2020-10-23,44.47,44.47,44.47,44.47,0.0
2020-10-26,44.505,44.505,44.505,44.505,330.0
2020-10-27,44.47,44.47,44.32,44.32,1857.0
2020-10-28,44.32,44.32,44.32,44.32,0.0
2020-10-29,44.32,44.32,44.32,44.32,0.0
2020-10-30,43.245,43.245,43.015,43.065,2855.0
2020-11-02,43.065,43.065,43.065,43.065,0.0
2020-11-03,43.065,43.065,43.065,43.065,0.0
2020-11-04,44.435,44.435,44.07,44.07,82.0
2020-11-05,44.8,44.81,44.8,44.81,2384.0
2020-11-06,44.67,44.71,44.67,44.71,132.0
2020-11-09,45.3,45.585,45.3,45.585,7547.0
2020-11-10,45.37,45.37,44.91,44.91,2010.0
2020-11-11,45.325,45.325,45.075,45.075,310.0
2020-11-12,45.325,45.425,45.175,45.42,1638.0
2020-11-13,45.12,45.195,45.12,45.195,708.0
2020-11-16,45.45,45.45,45.45,45.45,0.0
2020-11-17,46.06,46.06,45.75,45.75,4391.0
2020-11-18,45.75,45.75,45.75,45.75,0.0
2020-11-19,45.41,45.45,45.31,45.45,926.0
2020-11-20,45.325,45.325,45.285,45.285,3202.0
2020-11-23,45.495,45.64,45.495,45.64,1440.0
2020-11-24,45.535,45.635,45.325,45.635,1876.0
2020-11-25,45.7,45.8,45.69,45.69,4220.0
2020-11-26,45.57,45.57,45.57,45.57,845.0
2020-11-27,45.57,45.57,45.57,45.57,0.0
2020-11-30,45.74,45.74,45.325,45.325,3198.0
2020-12-01,45.425,45.6,45.425,45.6,270.0
2020-12-02,45.45,46.165,45.37,45.37,6247.0
2020-12-03,45.37,45.37,45.37,45.37,2.0
2020-12-04,45.375,45.475,45.325,45.325,450.0
2020-12-07,45.41,45.475,45.41,45.475,449.0
2020-12-08,45.495,45.525,45.385,45.385,274.0
2020-12-09,45.385,45.66,45.385,45.66,586.0
2020-12-10,45.66,45.66,45.66,45.66,0.0
2020-12-11,45.635,45.665,45.535,45.665,1099.0
2020-12-14,45.675,45.89,45.675,45.89,104.0
2020-12-15,45.57,45.57,45.57,45.57,1591.0
2020-12-16,45.785,45.785,45.785,45.785,1001.0
2020-12-17,45.865,46.24,45.865,46.24,857.0
2020-12-18,46.43,46.43,46.165,46.165,2027.0
2020-12-21,46.285,46.31,46.285,46.31,243.0
2020-12-22,45.86,46.035,45.86,45.965,1300.0
2020-12-23,45.935,45.965,45.935,45.965,80.0
2020-12-24,45.965,45.965,45.965,45.965,0.0
2020-12-29,45.965,45.965,45.965,45.965,0.0
2020-12-30,46.3,46.6,46.21,46.21,3123.0
2020-12-31,46.475,46.475,46.475,46.475,528.0
2021-01-04,47.82,47.82,46.475,46.475,31.0
2021-01-05,46.475,46.475,46.475,46.475,100.0
2021-01-06,46.425,46.425,46.295,46.295,1782.0
2021-01-07,46.93,46.93,46.93,46.93,429.0
2021-01-08,46.93,46.93,46.93,46.93,0.0
2021-01-11,46.93,46.93,46.93,46.93,0.0
2021-01-12,47.015,47.115,47.015,47.115,1452.0
2021-01-13,47.025,47.115,47.025,47.115,240.0
2021-01-14,47.1,47.1,47.1,47.1,132.0
2021-01-15,47.1,47.1,47.1,47.1,0.0
2021-01-18,46.98,46.98,46.92,46.935,606.0
2021-01-19,47.11,47.11,47.11,47.11,3000.0
2021-01-20,47.11,47.11,47.1,47.1,72.0
2021-01-21,47.595,47.595,47.585,47.585,3000.0
2021-01-22,47.605,47.605,47.28,47.28,97.0
2021-01-25,47.39,47.535,47.39,47.535,30.0
2021-01-27,47.17,48.03,47.14,47.69,2157.0
2021-01-28,47.485,47.76,47.485,47.76,317.0
2021-01-29,47.14,47.22,46.955,46.97,3031.0
2021-02-01,46.51,46.58,46.51,46.58,236.0
2021-02-02,46.995,47.545,46.995,47.545,208.0
2021-02-03,47.675,47.675,47.675,47.675,2.0
2021-02-04,47.475,47.475,47.475,47.475,986.0
2021-02-05,47.475,47.475,47.475,47.475,0.0
2021-02-08,47.645,47.905,47.645,47.905,1635.0
2021-02-09,48.365,48.375,48.205,48.29,2298.0
2021-02-10,48.64,48.64,48.64,48.64,228.0
2021-02-11,48.265,48.295,48.245,48.28,4681.0
2021-02-12,48.265,48.495,48.265,48.495,1501.0
2021-02-15,48.62,48.62,48.495,48.495,11.0
2021-02-16,48.87,48.87,48.87,48.87,45.0
2021-02-17,48.87,48.87,48.245,48.34,1757.0
2021-02-18,48.33,48.33,48.33,48.33,192.0
2021-02-19,47.94,47.94,47.86,47.86,151.0
2021-02-22,47.8,47.8,47.645,47.645,1105.0
2021-02-23,47.645,47.645,47.645,47.645,0.0
2021-02-24,47.69,47.69,47.295,47.425,1683.0
2021-02-25,47.375,47.46,47.375,47.46,1263.0
2021-02-26,46.85,47.015,46.85,46.91,132.0
2021-03-01,47.05,47.05,46.8,46.815,7588.0
2021-03-02,47.15,47.15,47.15,47.15,9.0
2021-03-03,47.33,47.33,46.885,47.075,1179.0
2021-03-04,46.485,46.485,46.245,46.245,3445.0
2021-03-05,46.015,46.39,45.995,46.39,7001.0
2021-03-08,46.355,46.99,46.28,46.87,530.0
2021-03-09,46.875,47.39,46.875,47.015,4776.0
2021-03-10,47.015,47.015,47.015,47.015,0.0
2021-03-11,47.52,47.52,47.52,47.52,290.0
2021-03-12,47.535,47.535,47.52,47.52,64.0
2021-03-15,47.905,48.075,47.905,47.905,125.0
2021-03-16,48.085,48.35,48.085,48.35,81.0
2021-03-17,48.485,48.485,48.425,48.425,420.0
2021-03-18,48.355,48.355,48.355,48.355,350.0
2021-03-19,48.15,48.15,48.025,48.04,1946.0
2021-03-22,48.04,48.04,48.04,48.04,0.0
2021-03-23,48.365,48.475,48.245,48.245,533.0
2021-03-24,48.35,48.35,48.29,48.29,45.0
2021-03-25,48.09,48.29,48.05,48.29,67.0
2021-03-26,48.33,48.425,48.33,48.425,1041.0
2021-03-29,48.675,48.675,48.425,48.425,99.0
2021-03-30,49.025,49.025,48.775,48.785,178.0
2021-03-31,48.73,48.73,48.59,48.59,512.0
2021-04-01,48.61,48.61,48.61,48.61,40.0
2021-04-06,48.995,49.075,48.915,49.075,284.0
2021-04-07,48.885,49.075,48.885,49.075,123.0
2021-04-08,46.96,49.045,46.96,49.045,698.0
2021-04-09,49.09,49.1,49.055,49.055,2235.0
2021-04-12,48.93,49.055,48.915,49.055,2066.0
2021-04-13,49.395,49.485,49.09,49.395,801.0
2021-04-14,49.56,49.575,49.09,49.1,2023.0
2021-04-15,49.685,49.685,49.235,49.37,3937.0
2021-04-16,49.37,49.37,49.37,49.37,0.0
2021-04-19,49.685,49.685,49.685,49.685,240.0
2021-04-20,49.55,49.675,49.55,49.55,365.0
2021-04-21,49.235,49.565,49.235,49.56,1540.0
2021-04-22,49.735,49.735,49.56,49.56,11.0
2021-04-23,49.685,49.685,49.6,49.675,58.0
2021-04-26,49.675,49.73,49.675,49.73,3780.0
2021-04-27,49.495,49.73,49.475,49.73,110.0
2021-04-28,49.37,49.37,49.2,49.37,650.0
2021-04-29,48.575,49.1,48.555,49.1,1278.0
2021-04-30,48.885,48.895,48.835,48.835,1934.0
2021-05-03,48.84,48.84,48.835,48.835,356.0
2021-05-04,49.1,49.1,49.1,49.1,1.0
2021-05-05,49.1,49.22,49.1,49.22,1201.0
2021-05-06,49.235,49.235,49.19,49.235,165.0
2021-05-07,49.37,49.37,49.235,49.235,900.0
2021-05-10,49.235,49.235,49.235,49.235,0.0
2021-05-11,49.255,49.255,49.145,49.21,443.0
2021-05-12,48.875,48.875,48.875,48.875,600.0
2021-05-13,48.52,48.52,48.34,48.34,300.0
2021-05-14,49.775,49.775,48.92,48.92,1054.0
2021-05-17,49.775,49.775,49.165,49.165,1002.0
2021-05-18,49.165,49.165,49.165,49.165,0.0
2021-05-19,48.79,48.79,48.67,48.7,49.0
2021-05-20,48.965,48.965,48.965,48.965,10.0
2021-05-21,49.075,49.27,49.075,49.075,774.0
2021-05-24,49.775,49.775,49.22,49.325,6265.0
2021-05-25,49.29,49.29,49.235,49.235,380.0
2021-05-26,49.2,49.235,49.19,49.235,466.0
2021-05-27,49.065,49.065,49.065,49.065,1127.0
2021-05-28,49.055,49.325,49.055,49.325,60.0
2021-05-31,49.36,49.36,49.36,49.36,263.0
2021-06-01,49.775,49.775,49.22,49.235,2544.0
2021-06-02,49.135,49.135,49.075,49.12,1088.0
2021-06-03,49.12,49.255,49.12,49.12,3734.0
2021-06-04,49.145,49.315,49.145,49.145,135.0
2021-06-07,49.775,49.775,49.43,49.44,39.0
2021-06-08,49.775,49.775,49.61,49.61,181.0
2021-06-09,49.64,49.64,49.64,49.64,365.0
2021-06-10,49.71,49.71,49.71,49.71,10.0
2021-06-11,49.775,49.86,49.775,49.86,294.0
2021-06-15,49.86,50.155,49.86,50.04,354.0
2021-06-16,49.995,50.03,49.95,49.95,3392.0
2021-06-17,49.95,49.95,49.595,49.63,318.0
2021-06-18,49.63,49.63,49.63,49.63,0.0
2021-06-21,49.64,49.64,48.79,48.79,9562.0
2021-06-22,49.44,49.53,49.44,49.53,282.0
2021-06-23,49.53,49.745,49.395,49.745,6691.0
2021-06-24,49.61,49.61,49.515,49.515,1949.0
2021-06-25,49.595,49.63,49.595,49.63,733.0
2021-06-28,49.935,49.935,49.79,49.79,3875.0
2021-06-29,49.825,49.825,49.685,49.73,214.0
2021-06-30,49.77,49.88,49.77,49.86,329.0
2021-07-01,49.795,49.88,49.795,49.87,280.0
2021-07-02,50.02,50.02,49.925,49.925,2624.0
2021-07-05,50.095,50.095,50.0,50.0,719.0
2021-07-06,50.0,50.03,49.945,49.945,1670.0
2021-07-07,49.925,49.925,49.84,49.84,320.0
2021-07-08,50.03,50.03,50.03,50.03,5400.0
2021-07-09,49.87,49.87,49.455,49.59,6206.0
2021-07-12,50.01,50.185,50.01,50.185,11787.0
2021-07-13,50.185,50.335,50.185,50.335,585.0
2021-07-14,50.26,50.26,50.26,50.26,935.0
2021-07-15,50.26,50.38,50.25,50.38,6842.0
2021-07-16,50.16,50.315,50.16,50.315,7369.0
2021-07-19,50.095,50.095,50.055,50.055,359.0
2021-07-20,50.065,50.095,50.055,50.095,2867.0
2021-07-21,50.345,50.345,50.195,50.195,5250.0
2021-07-22,50.455,50.455,50.37,50.37,75.0
2021-07-23,50.52,50.52,50.41,50.455,533.0
2021-07-26,50.52,50.52,50.36,50.41,4287.0
2021-07-27,50.37,50.41,50.29,50.29,2186.0
2021-07-28,50.25,50.25,50.13,50.185,405.0
2021-07-29,50.26,50.305,50.26,50.305,2395.0
2021-07-30,50.045,50.075,49.87,49.87,1330.0
2021-08-02,50.445,50.5,50.445,50.445,194.0
2021-08-03,50.465,50.465,50.225,50.225,1332.0
2021-08-04,50.26,50.455,50.26,50.27,741.0
2021-08-05,50.28,50.315,50.225,50.26,3522.0
2021-08-06,50.28,50.28,50.26,50.26,2070.0
2021-08-09,50.185,50.28,50.045,50.185,626.0
2021-08-10,50.37,50.37,50.27,50.27,84.0
2021-08-11,50.29,50.415,50.29,50.4,640.0
2021-08-12,50.465,50.47,50.465,50.465,1839.0
2021-08-13,50.49,50.53,50.49,50.53,5067.0
2021-08-16,50.78,50.78,50.605,50.605,672.0
2021-08-17,50.7,50.75,50.605,50.605,626.0
2021-08-18,50.595,50.79,50.595,50.79,7574.0
2021-08-19,50.555,50.555,50.28,50.555,1037.0
2021-08-20,50.28,50.37,50.23,50.23,222.0
2021-08-23,50.28,50.88,50.28,50.865,1101.0
2021-08-24,50.88,50.88,50.74,50.87,6696.0
2021-08-25,50.555,50.87,50.555,50.87,79.0
2021-08-26,50.54,50.555,50.36,50.5,1407.0
2021-08-27,50.335,50.37,50.335,50.37,1006.0
2021-08-30,50.54,50.595,50.54,50.595,1544.0
2021-08-31,50.705,50.88,50.65,50.825,2646.0
2021-09-01,50.89,50.955,50.89,50.955,647.0
2021-09-02,50.91,50.91,50.815,50.815,6407.0
2021-09-03,51.205,51.215,51.115,51.115,634.0
2021-09-06,51.25,51.25,51.235,51.25,1563.0
2021-09-07,51.25,51.25,51.25,51.25,0.0
2021-09-08,51.195,51.195,51.02,51.02,482.0
2021-09-09,51.02,51.02,50.88,50.88,1614.0
2021-09-10,50.8,50.825,50.79,50.825,3908.0
2021-09-13,50.835,50.835,50.435,50.585,1818.0
2021-09-14,50.835,50.835,50.585,50.595,415.0
2021-09-15,50.545,50.545,50.39,50.39,743.0
2021-09-16,50.5,50.51,50.38,50.445,3007.0
2021-09-17,50.37,50.37,50.185,50.225,466.0
2021-09-20,50.205,50.205,49.565,49.85,13633.0
2021-09-21,49.46,49.815,49.455,49.76,1298.0
2021-09-22,49.775,49.805,49.76,49.76,65.0
2021-09-23,49.86,49.935,49.86,49.905,2171.0
2021-09-24,49.915,49.925,49.84,49.84,5327.0
2021-09-27,50.095,50.095,50.095,50.095,1226.0
2021-09-28,50.095,50.095,49.825,49.87,1374.0
2021-09-29,49.415,49.415,49.405,49.415,513.0
2021-09-30,49.49,49.705,49.49,49.58,4873.0
2021-10-01,49.445,49.445,48.86,48.96,11381.0
2021-10-04,49.185,49.315,49.12,49.12,607.0
2021-10-05,48.99,49.035,48.99,49.035,213.0
2021-10-06,49.045,49.045,49.035,49.035,35.0
2021-10-07,49.21,49.535,49.21,49.535,3573.0
2021-10-08,49.575,49.58,49.575,49.58,1083.0
2021-10-11,49.49,49.49,49.315,49.315,464.0
2021-10-12,49.315,49.315,49.09,49.12,3302.0
2021-10-13,49.15,49.175,49.15,49.15,145.0
2021-10-14,49.37,49.64,49.37,49.64,5627.0
2021-10-15,50.02,50.085,50.02,50.085,137.0
2021-10-18,49.87,49.99,49.87,49.99,258.0
2021-10-19,49.965,50.045,49.965,50.0,144.0
2021-10-20,50.25,50.25,50.25,50.25,602.0
2021-10-21,50.25,50.27,50.185,50.215,1336.0
2021-10-22,50.23,50.35,50.23,50.35,1132.0
2021-10-25,50.25,50.37,50.25,50.37,5275.0
2021-10-26,50.37,50.435,50.315,50.435,249.0
2021-10-27,50.435,50.435,50.15,50.205,2370.0
2021-10-28,49.64,49.84,49.64,49.84,1298.0
2021-10-29,49.86,49.86,49.84,49.84,5.0
2021-11-01,50.315,50.315,50.25,50.26,244.0
2021-11-02,50.315,50.315,50.24,50.26,1060.0
2021-11-03,50.24,50.24,50.24,50.24,1405.0
2021-11-04,50.61,50.835,50.605,50.705,789.0
2021-11-05,50.74,50.89,50.74,50.825,979.0
2021-11-08,50.805,50.805,50.585,50.735,655.0
2021-11-09,50.595,50.76,50.595,50.67,66.0
2021-11-10,50.65,50.74,50.52,50.52,1376.0
2021-11-11,50.675,50.805,50.675,50.725,296.0
2021-11-12,50.91,50.985,50.825,50.9,8818.0
2021-11-15,51.15,51.205,51.055,51.055,345.0
2021-11-16,51.76,51.76,51.18,51.18,355.0
2021-11-17,51.075,51.15,51.05,51.105,791.0
2021-11-18,51.105,51.105,51.105,51.105,0.0
2021-11-19,51.085,51.085,50.75,50.985,1086.0
2021-11-22,50.52,50.93,50.52,50.93,579.0
2021-11-23,50.675,50.78,50.65,50.78,829.0
2021-11-24,50.74,50.74,50.675,50.675,95.0
2021-11-25,51.76,51.76,50.685,50.715,753.0
2021-11-26,51.02,51.02,51.02,51.02,36.0
2021-11-29,50.095,50.095,50.095,50.095,527.0
2021-11-30,49.61,49.61,49.6,49.61,498.0
2021-12-01,49.165,49.51,49.165,49.165,1350.0
2021-12-02,49.035,49.165,49.035,49.165,840.0
2021-12-03,49.455,49.61,49.33,49.61,1331.0
2021-12-06,49.63,49.75,49.575,49.705,1355.0
2021-12-07,49.63,50.15,49.63,50.15,2412.0
2021-12-08,50.39,50.445,50.39,50.425,456.0
2021-12-09,50.345,50.35,50.195,50.195,3022.0
2021-12-10,50.465,50.49,50.11,50.25,1463.0
2021-12-13,50.225,50.49,50.225,50.415,15853.0
2021-12-14,50.4,50.585,50.345,50.455,4406.0
2021-12-15,50.435,50.465,50.435,50.465,827.0
2021-12-16,50.64,50.8,50.64,50.8,400.0
2021-12-17,50.75,50.75,50.75,50.75,6000.0
2021-12-20,50.435,50.435,50.315,50.345,7121.0
2021-12-21,50.415,50.415,50.415,50.415,184.0
2021-12-22,50.89,50.89,50.63,50.63,5119.0
2021-12-23,50.87,50.87,50.865,50.865,277.0
2021-12-24,51.085,51.085,50.865,50.865,11.0
2021-12-29,51.43,51.595,51.43,51.595,10027.0
2021-12-30,51.8,51.825,51.715,51.825,636.0
2021-12-31,51.955,51.955,51.845,51.845,92.0
2022-01-04,52.41,52.41,51.875,51.93,1894.0
2022-01-05,51.82,51.82,51.82,51.82,232.0
2022-01-06,52.19,52.19,51.39,51.39,4.0
2022-01-07,51.485,51.485,51.485,51.485,10.0
2022-01-10,51.3,51.3,51.27,51.27,1131.0
2022-01-11,51.485,51.51,50.945,51.26,614.0
2022-01-12,51.54,51.705,51.26,51.26,230.0
2022-01-13,51.495,51.51,51.475,51.51,3997.0
2022-01-14,52.505,52.505,51.26,51.26,1129.0
2022-01-17,51.51,51.51,51.18,51.26,8429.0
2022-01-18,51.39,51.39,51.39,51.39,110.0
2022-01-19,50.63,50.67,50.62,50.62,4300.0
2022-01-20,50.725,50.77,50.725,50.77,1016.0
2022-01-21,50.195,50.24,50.045,50.055,3108.0
2022-01-24,49.425,49.425,49.425,49.425,923.0
2022-01-25,49.425,49.49,49.425,49.425,95.0
2022-01-27,51.17,51.17,48.415,48.415,1494.0
2022-01-28,48.99,48.99,48.415,48.415,107.0
2022-01-31,49.35,49.35,48.415,48.415,17.0
2022-02-01,49.77,50.01,49.77,49.795,426.0
2022-02-02,50.175,50.175,50.175,50.175,7.0
2022-02-03,49.9,49.99,49.9,49.935,4860.0
2022-02-04,49.675,49.695,49.675,49.695,6313.0
2022-02-07,49.48,49.48,49.33,49.38,1627.0
2022-02-08,48.75,48.75,48.75,48.75,921.0
2022-02-09,49.825,49.825,49.825,49.825,3746.0
2022-02-10,49.99,49.99,49.99,49.99,96.0
2022-02-11,49.99,49.99,49.405,49.405,2127.0
2022-02-14,49.99,49.99,49.265,49.38,1949.0
2022-02-15,49.285,49.295,49.265,49.265,5270.0
2022-02-16,49.265,49.265,49.265,49.265,0.0
2022-02-17,49.35,49.35,49.25,49.25,8820.0
2022-02-18,49.35,49.35,48.82,49.22,11575.0
2022-02-21,49.155,49.155,49.0,49.045,766.0
2022-02-22,49.165,49.165,48.235,48.235,1162.0
2022-02-23,48.95,48.95,48.235,48.235,1.0
2022-02-24,48.155,48.235,47.375,47.375,7473.0
2022-02-25,48.135,48.135,47.68,47.68,2267.0
2022-02-28,48.1,48.1,48.1,48.1,583.0
2022-03-01,48.375,48.375,48.375,48.375,34.0
2022-03-02,48.1,48.69,47.67,48.515,2096.0
2022-03-03,48.775,48.775,48.515,48.515,76.0
2022-03-04,48.425,48.425,48.425,48.425,1800.0
2022-03-07,48.07,48.17,48.07,48.17,970.0
2022-03-08,48.17,48.17,48.17,48.17,0.0
2022-03-09,47.765,47.765,47.765,47.765,21.0
2022-03-10,48.18,48.265,48.18,48.265,1384.0
2022-03-11,47.775,47.775,47.775,47.775,1409.0
2022-03-14,48.22,48.235,48.11,48.21,25286.0
2022-03-15,48.905,48.905,48.05,48.05,1169.0
2022-03-16,48.7,48.7,48.7,48.7,63.0
2022-03-17,49.065,49.11,48.875,48.875,9727.0
2022-03-18,49.195,49.195,48.935,49.035,5835.0
2022-03-21,48.795,49.645,48.795,49.6,79.0
2022-03-22,49.39,49.48,49.315,49.455,4044.0
2022-03-23,49.51,49.73,49.51,49.73,5866.0
2022-03-24,49.73,49.73,49.135,49.48,22.0
2022-03-25,49.535,49.73,49.535,49.73,1988.0
2022-03-28,49.63,49.73,49.63,49.73,15.0
2022-03-29,50.695,50.695,49.77,49.86,525.0
2022-03-30,50.095,50.25,50.095,50.25,324.0
2022-03-31,50.25,50.25,50.25,50.25,0.0
2022-04-01,50.12,50.12,50.11,50.11,3823.0
2022-04-04,50.165,50.165,50.165,50.165,379.0
2022-04-05,50.165,50.165,50.165,50.165,0.0
2022-04-06,50.52,50.52,50.035,50.035,2001.0
2022-04-07,50.035,50.035,50.035,50.035,0.0
2022-04-08,50.595,50.91,50.555,50.555,3002.0
2022-04-11,50.975,50.975,50.37,50.37,1529.0
2022-04-12,50.67,50.67,50.0,50.0,175.0
2022-04-13,50.13,50.345,50.13,50.13,102.0
2022-04-14,50.435,50.435,50.13,50.13,435.0
2022-04-19,50.26,50.26,50.26,50.26,2.0
2022-04-20,50.29,50.29,50.29,50.29,68.0
2022-04-21,50.92,50.92,50.725,50.725,830.0
2022-04-22,50.315,50.315,50.315,50.315,365.0
2022-04-26,50.095,50.095,49.73,49.73,2228.0
2022-04-27,49.415,49.415,49.055,49.09,777.0
2022-04-28,49.155,49.155,49.155,49.155,94.0
2022-04-29,49.77,49.77,49.525,49.665,618.0
2022-05-02,48.71,48.72,48.71,48.71,54.0
2022-05-03,48.75,48.75,48.75,48.75,2.0
2022-05-04,48.73,48.73,48.73,48.73,75.0
2022-05-05,49.265,49.305,49.265,49.305,8175.0
2022-05-06,48.625,48.625,48.625,48.625,207.0
2022-05-09,48.515,48.515,47.895,47.995,5665.0
2022-05-10,48.005,48.235,48.005,48.23,3282.0
2022-05-11,47.97,47.97,47.97,47.97,191.0
2022-05-12,47.97,47.97,47.125,47.45,5040.0
2022-05-13,48.005,48.005,47.985,47.985,2001.0
2022-05-16,48.22,48.22,48.22,48.22,10.0
2022-05-17,48.34,48.365,48.255,48.255,3974.0
2022-05-18,48.255,48.255,48.255,48.255,0.0
2022-05-19,47.635,47.635,47.42,47.42,3480.0
2022-05-20,47.53,47.595,47.53,47.59,6900.0
2022-05-23,47.71,47.98,47.71,47.96,6121.0
2022-05-24,47.96,47.96,47.96,47.96,0.0
2022-05-25,48.33,48.365,48.33,48.36,4800.0
2022-05-26,48.45,48.45,48.33,48.33,938.0
2022-05-27,48.33,48.33,48.33,48.33,0.0
2022-05-30,48.87,49.11,48.87,49.055,5000.0
2022-05-31,49.055,49.055,49.055,49.055,0.0
2022-06-01,49.055,49.055,49.055,49.055,0.0
2022-06-02,49.055,49.055,49.055,49.055,0.0
2022-06-03,48.765,48.875,48.74,48.74,433.0
2022-06-06,48.505,48.655,48.505,48.655,919.0
2022-06-07,48.44,48.665,48.44,48.44,476.0
2022-06-08,48.665,48.665,48.665,48.665,286.0
2022-06-09,48.3,48.32,48.135,48.135,81.0
2022-06-10,47.645,47.7,47.645,47.7,324.0
2022-06-14,47.485,47.485,46.52,46.52,239.0
2022-06-15,46.39,46.39,46.05,46.05,506.0
2022-06-16,46.05,46.05,46.05,46.05,0.0
2022-06-17,45.935,45.935,45.705,45.91,1937.0
2022-06-20,45.62,45.91,45.62,45.91,3.0
2022-06-21,45.78,46.205,45.78,46.17,5141.0
2022-06-22,46.16,46.16,45.985,45.985,1400.0
2022-06-23,46.28,46.375,46.225,46.225,2281.0
2022-06-24,46.985,46.985,46.225,46.225,1000.0
2022-06-27,48.535,49.5,47.46,47.7,2118.0
2022-06-28,47.635,49.165,47.615,48.21,31734.0
2022-06-29,47.505,47.53,47.505,47.53,977.0
2022-06-30,47.235,47.53,47.235,47.53,217.0
2022-07-01,47.395,47.395,46.975,46.975,1600.0
2022-07-04,46.94,47.45,46.94,46.94,442.0
2022-07-05,47.755,47.785,47.345,47.755,327.0
2022-07-06,47.57,47.755,47.57,47.755,107.0
2022-07-07,47.655,48.18,47.625,47.98,6063.0
2022-07-08,47.98,47.98,47.98,47.98,0.0
2022-07-11,47.41,47.41,47.41,47.41,683.0
2022-07-12,47.495,47.495,47.41,47.41,1.0
2022-07-13,47.525,47.58,47.525,47.57,8.0
2022-07-14,47.34,47.42,47.34,47.42,602.0
2022-07-15,47.235,47.32,47.115,47.32,9.0
2022-07-18,47.31,47.67,47.31,47.67,465.0
2022-07-19,47.725,47.725,47.19,47.42,194.0
2022-07-20,47.67,47.95,47.67,47.95,34.0
2022-07-21,47.645,47.95,47.645,47.95,200.0
2022-07-22,47.765,47.95,47.765,47.95,250.0
2022-07-25,49.165,49.165,47.96,47.96,282.0
2022-07-26,48.025,48.09,48.025,48.09,2925.0
2022-07-27,48.09,48.09,48.09,48.09,0.0
2022-07-28,48.275,48.385,48.275,48.385,402.0
2022-07-29,48.58,48.58,48.505,48.505,9.0
2022-08-01,48.61,48.61,48.555,48.59,2827.0
2022-08-02,48.285,48.285,48.285,48.285,380.0
2022-08-03,48.22,48.365,48.22,48.365,275.0
2022-08-04,48.285,48.365,48.285,48.365,6.0
2022-08-05,48.405,48.405,48.405,48.405,1.0
2022-08-08,48.255,48.255,48.155,48.155,585.0
2022-08-09,48.33,48.33,48.155,48.155,26.0
2022-08-10,48.49,48.49,48.49,48.49,19.0
2022-08-11,48.85,48.85,48.85,48.85,16.0
2022-08-12,48.75,48.75,48.75,48.75,200.0
2022-08-15,48.75,48.75,48.75,48.75,10.0
2022-08-16,49.26,49.36,49.26,49.36,277.0
2022-08-17,49.165,49.61,49.165,49.61,957.0
2022-08-18,49.38,49.38,49.38,49.38,15.0
2022-08-19,49.36,49.36,49.21,49.21,94.0
2022-08-22,49.21,49.21,49.21,49.21,0.0
2022-08-23,48.235,48.85,48.235,48.75,173.0
2022-08-24,48.425,48.425,48.19,48.19,408.0
2022-08-25,48.43,48.635,48.415,48.495,3943.0
2022-08-26,48.7,48.7,48.7,48.7,1071.0
2022-08-29,47.635,47.69,47.605,47.69,3276.0
2022-08-30,47.92,47.92,47.725,47.82,293.0
2022-08-31,47.645,47.66,47.645,47.655,50.0
2022-09-01,47.05,47.17,47.03,47.17,27.0
2022-09-02,47.34,47.34,47.34,47.34,4.0
2022-09-05,46.995,46.995,46.995,46.995,25.0
2022-09-06,47.16,47.16,47.135,47.135,607.0
2022-09-07,46.705,46.705,46.705,46.705,862.0
2022-09-08,46.9,47.19,46.89,47.19,301.0
2022-09-09,47.28,47.32,47.28,47.32,4033.0
2022-09-12,47.32,47.32,47.32,47.32,0.0
2022-09-13,47.98,47.995,47.98,47.995,351.0
2022-09-14,47.995,47.995,46.855,47.015,505.0
2022-09-15,46.975,46.975,46.975,46.975,209.0
2022-09-16,46.53,46.56,46.53,46.56,168.0
2022-09-19,45.465,46.745,45.465,46.575,56.0
2022-09-20,46.575,46.8,46.575,46.8,54.0
2022-09-21,46.8,46.8,46.8,46.8,0.0
2022-09-23,45.855,45.88,45.78,45.88,849.0
2022-09-26,45.075,45.085,45.045,45.045,2009.0
2022-09-27,45.095,45.26,45.095,45.25,849.0
2022-09-28,44.445,44.535,44.35,44.535,11639.0
2022-09-29,45.095,45.175,45.095,45.175,619.0
2022-09-30,44.52,45.175,44.52,45.175,441.0
2022-10-03,44.065,44.11,44.015,44.11,186.0
2022-10-04,44.965,45.24,44.945,44.99,13494.0
2022-10-05,45.4,45.595,45.36,45.595,2417.0
2022-10-06,45.605,45.605,45.555,45.555,1181.0
2022-10-07,45.03,45.03,44.99,44.99,9735.0
2022-10-10,45.0,45.0,43.98,43.98,2053.0
2022-10-11,44.36,44.36,44.35,44.35,1015.0
2022-10-12,44.545,44.545,44.35,44.35,1321.0
2022-10-13,44.36,44.36,44.265,44.265,3702.0
2022-10-14,45.03,45.205,45.01,45.165,13653.0
2022-10-17,44.85,45.165,44.85,45.165,1.0
2022-10-18,45.51,45.985,45.465,45.76,26844.0
2022-10-19,45.9,45.9,45.715,45.76,131.0
2022-10-20,45.25,45.25,45.12,45.175,197.0
2022-10-21,44.965,44.99,44.965,44.99,4.0
2022-10-24,45.415,45.65,45.415,45.425,515.0
2022-10-25,45.935,45.935,45.935,45.935,74.0
2022-10-26,46.27,46.3,46.26,46.3,3772.0
2022-10-27,46.43,46.635,46.3,46.3,190.0
2022-10-28,46.455,46.455,46.225,46.315,409.0
2022-10-31,46.985,47.215,46.985,47.215,208.0
2022-11-01,47.03,47.215,47.03,47.215,120.0
2022-11-02,47.31,47.31,46.875,47.18,576.0
2022-11-03,46.52,46.56,46.52,46.56,1006.0
2022-11-04,46.41,46.56,46.41,46.56,331.0
2022-11-07,46.615,46.855,46.615,46.855,1070.0
2022-11-08,47.095,47.095,47.095,47.095,5.0
2022-11-09,47.03,47.215,47.03,47.095,264.0
2022-11-10,47.095,47.095,46.855,47.095,489.0
2022-11-11,48.08,48.08,47.095,47.095,99.0
2022-11-14,47.405,47.405,47.275,47.275,276.0
2022-11-15,47.42,47.56,47.42,47.56,241.0
2022-11-16,47.745,47.745,47.745,47.745,54.0
2022-11-17,47.755,47.855,47.71,47.72,11176.0
2022-11-18,48.025,48.025,47.72,47.72,1112.0
2022-11-21,47.72,47.72,47.72,47.72,0.0
2022-11-22,48.415,48.43,48.415,48.425,5684.0
2022-11-23,48.425,48.425,48.425,48.425,0.0
2022-11-24,49.065,49.065,48.935,48.935,110.0
2022-11-25,49.07,49.07,48.885,48.885,438.0
2022-11-28,48.94,49.005,48.905,48.905,4498.0
2022-11-29,48.74,48.83,48.74,48.74,252.0
2022-11-30,48.915,48.915,48.74,48.74,22.0
2022-12-01,49.52,49.52,49.52,49.52,236.0
2022-12-02,49.33,49.33,49.1,49.1,1112.0
2022-12-05,49.36,49.36,49.13,49.13,78.0
2022-12-06,48.69,48.925,48.685,48.685,849.0
2022-12-07,48.645,48.685,48.645,48.685,294.0
2022-12-08,48.625,48.625,48.47,48.47,66.0
2022-12-09,48.925,48.925,48.925,48.925,15.0
2022-12-12,48.545,48.545,48.395,48.395,550.0
2022-12-13,48.75,48.775,48.625,48.625,438.0
2022-12-14,48.83,48.875,48.83,48.875,633.0
2022-12-15,48.83,48.875,48.83,48.875,602.0
2022-12-16,48.295,48.3,48.015,48.115,2859.0
2022-12-19,47.865,47.865,47.865,47.865,107.0
2022-12-20,47.855,47.855,47.405,47.405,350.0
2022-12-21,47.915,47.985,47.915,47.985,753.0
2022-12-22,48.18,48.275,48.18,48.275,41.0
2022-12-23,48.23,48.275,48.23,48.275,384.0
2022-12-28,48.265,48.285,48.245,48.255,2256.0
2022-12-29,48.135,48.135,47.785,47.785,2017.0
2022-12-30,48.395,48.395,48.395,48.395,174.0
2023-01-03,48.645,48.645,48.395,48.395,84.0
2023-01-04,48.17,48.21,48.17,48.18,5864.0
2023-01-05,48.31,48.31,48.255,48.255,31.0
2023-01-06,48.365,48.365,48.365,48.365,6.0
2023-01-09,48.98,48.99,48.75,48.99,494.0
2023-01-10,48.62,48.99,48.6,48.99,59.0
2023-01-11,49.09,49.09,48.46,48.71,141.0
2023-01-12,48.685,48.795,48.685,48.795,36.0
2023-01-13,48.87,48.87,48.87,48.87,2.0
2023-01-16,49.1,49.1,48.87,48.87,10.0
2023-01-17,48.96,48.96,48.96,48.96,21.0
2023-01-18,48.935,48.935,48.71,48.71,191.0
2023-01-19,48.265,48.45,48.265,48.415,60.0
2023-01-20,48.43,48.43,48.18,48.18,333.0
2023-01-23,48.44,48.675,48.18,48.18,193.0
2023-01-24,48.83,48.83,48.18,48.18,525.0
2023-01-25,48.56,48.765,48.56,48.765,267.0
2023-01-27,48.795,48.815,48.645,48.645,698.0
2023-01-30,48.625,48.71,48.6,48.625,1759.0
2023-01-31,46.195,48.515,46.195,48.22,3676.0
2023-02-01,48.22,48.805,48.22,48.22,360.0
2023-02-02,49.25,49.26,49.25,49.26,579.0
2023-02-03,49.305,49.305,49.175,49.175,6.0
2023-02-06,48.235,48.925,48.235,48.235,65.0
2023-02-07,48.83,48.94,48.805,48.805,1597.0
2023-02-08,48.895,48.94,48.82,48.82,33.0
2023-02-09,48.82,48.82,48.82,48.82,0.0
2023-02-10,48.71,48.71,48.35,48.35,1343.0
2023-02-13,48.665,48.665,48.35,48.35,52.0
2023-02-14,48.895,48.895,48.87,48.87,38.0
2023-02-15,48.775,48.775,48.44,48.45,2400.0
2023-02-16,48.765,49.045,48.765,48.925,724.0
2023-02-17,48.665,48.795,48.47,48.47,1410.0
2023-02-20,48.915,49.015,48.915,49.015,64.0
2023-02-21,48.95,48.95,48.83,48.83,65.0
2023-02-22,48.72,48.83,48.72,48.83,27.0
2023-02-23,48.48,48.525,48.48,48.505,121.0
2023-02-24,48.56,48.56,48.515,48.515,343.0
2023-02-27,48.405,48.405,48.285,48.285,245.0
2023-02-28,48.235,48.46,48.235,48.32,1969.0
2023-03-01,47.995,48.1,47.97,48.09,9998.0
2023-03-02,48.08,48.08,47.775,47.775,760.0
2023-03-03,48.135,48.135,48.135,48.135,80.0
2023-03-06,48.2,48.2,48.2,48.2,49.0
2023-03-07,48.375,48.375,48.375,48.375,5.0
2023-03-08,47.8,47.8,47.8,47.8,958.0
2023-03-09,47.725,47.93,47.725,47.93,25.0
2023-03-10,47.475,47.475,47.21,47.43,1014.0
2023-03-13,47.43,47.56,47.43,47.56,150.0
2023-03-14,46.825,46.92,46.825,46.825,265.0
2023-03-15,47.15,47.16,47.15,47.16,260.0
2023-03-16,47.135,47.16,47.135,47.16,26.0
2023-03-17,47.41,47.43,47.41,47.42,4680.0
2023-03-20,47.215,47.215,46.885,46.885,1119.0
2023-03-21,46.835,47.45,46.835,47.41,613.0
2023-03-22,47.725,47.785,47.605,47.68,734.0
2023-03-23,47.215,47.515,47.085,47.505,16495.0
2023-03-24,47.115,47.505,46.93,47.505,378.0
2023-03-27,47.615,47.615,47.495,47.515,194.0
2023-03-28,47.725,47.745,47.615,47.615,546.0
2023-03-29,47.8,47.84,47.8,47.84,161.0
2023-03-30,47.995,47.995,47.84,47.84,109.0
2023-03-31,48.145,48.145,48.11,48.11,18.0
2023-04-03,48.395,48.395,48.18,48.18,699.0
2023-04-04,48.635,48.635,48.49,48.49,89.0
2023-04-05,48.61,48.61,48.385,48.385,1139.0
2023-04-06,48.625,48.625,48.625,48.625,669.0
2023-04-11,48.98,48.98,48.98,48.98,1165.0
2023-04-12,49.0,49.0,49.0,49.0,489.0
2023-04-13,49.0,49.0,48.905,48.905,264.0
2023-04-14,49.12,49.22,48.95,48.95,199.0
2023-04-17,49.08,49.1,49.08,49.1,460.0
2023-04-18,49.045,49.195,49.045,49.135,839.0
2023-04-19,49.015,49.165,49.015,49.165,129.0
2023-04-20,49.175,49.175,49.025,49.025,1322.0
2023-04-21,49.165,49.25,49.13,49.22,2052.0
2023-04-24,48.795,49.25,48.795,49.25,646.0
2023-04-26,48.86,49.09,48.86,49.07,1250.0
2023-04-27,48.87,48.97,48.86,48.86,1407.0
2023-04-28,49.155,49.155,49.155,49.155,6.0
2023-05-01,49.545,49.545,49.415,49.415,130.0
2023-05-02,49.415,49.415,49.415,49.415,0.0
2023-05-03,48.97,49.0,48.97,49.0,2022.0
2023-05-04,48.85,48.86,48.85,48.86,624.0
2023-05-05,48.74,48.86,48.74,48.86,46.0
2023-05-08,49.045,49.045,49.045,49.045,749.0
2023-05-09,48.95,48.97,48.95,48.97,421.0
2023-05-10,48.875,48.875,48.875,48.875,1.0
2023-05-11,49.26,49.26,48.935,49.13,1563.0
2023-05-12,49.015,49.025,48.87,48.96,1204.0
2023-05-15,48.99,49.055,48.99,49.025,404.0
2023-05-16,48.96,48.96,48.86,48.96,1063.0
2023-05-17,48.87,48.925,48.72,48.85,206.0
2023-05-18,48.85,48.85,48.775,48.775,107.0
2023-05-19,49.005,49.005,49.005,49.005,685.0
2023-05-22,49.015,49.015,48.895,48.895,116.0
2023-05-23,48.925,48.925,48.925,48.925,1.0
2023-05-24,48.7,48.7,48.49,48.625,210.0
2023-05-25,48.135,48.135,48.035,48.1,269.0
2023-05-26,48.08,48.125,47.865,48.125,618.0
2023-05-29,48.34,48.36,48.29,48.36,2079.0
2023-05-30,48.375,48.375,48.375,48.375,85.0
2023-05-31,47.92,47.92,47.865,47.865,7.0
2023-06-01,47.875,48.025,47.875,48.015,441.0
2023-06-02,48.1,48.31,48.1,48.135,5699.0
2023-06-05,48.45,48.45,48.135,48.135,116.0
2023-06-06,48.505,48.61,48.49,48.61,203.0
2023-06-07,48.57,48.57,48.525,48.56,140.0
2023-06-08,48.535,48.535,48.535,48.535,74.0
2023-06-09,48.61,48.61,48.61,48.61,94.0
2023-06-13,48.61,48.875,48.61,48.83,624.0
2023-06-14,48.72,48.82,48.72,48.82,518.0
2023-06-15,48.82,48.82,48.82,48.82,1.0
2023-06-16,49.08,49.165,49.08,49.165,113.0
2023-06-19,49.165,49.165,49.165,49.165,0.0
2023-06-20,49.21,49.295,49.165,49.23,207.0
2023-06-21,49.285,49.285,49.065,49.12,56.0
2023-06-22,49.165,49.165,48.94,49.11,234.0
2023-06-23,48.925,49.11,48.755,49.11,703.0
2023-06-26,48.68,48.68,48.56,48.56,280.0
2023-06-27,48.765,48.765,48.56,48.56,619.0
2023-06-28,48.94,48.94,48.85,48.85,51.0
2023-06-29,48.97,49.285,48.94,49.285,669.0
2023-06-30,48.85,49.285,48.85,49.285,31.0
2023-07-03,49.34,49.34,49.285,49.285,542.0
2023-07-04,49.165,49.425,49.165,49.275,188.0
2023-07-05,49.52,49.52,49.155,49.325,123.0
2023-07-06,49.34,49.34,49.11,49.11,336.0
2023-07-07,49.155,49.155,48.7,48.96,328.0
2023-07-10,48.62,48.62,48.515,48.62,446.0
2023-07-11,48.7,48.7,48.7,48.7,117.0
2023-07-12,48.525,48.7,48.525,48.7,203.0
2023-07-13,48.69,48.99,48.69,48.99,108.0
2023-07-14,49.07,49.07,49.07,49.07,481.0
2023-07-17,48.86,49.0,48.86,48.95,1201.0
2023-07-18,49.0,49.0,48.905,48.905,290.0
2023-07-19,49.0,49.21,49.0,49.035,776.0
2023-07-20,49.22,49.46,49.22,49.46,369.0
2023-07-21,49.645,49.665,49.645,49.665,233.0
2023-07-24,49.75,49.75,49.71,49.71,26.0
2023-07-25,49.785,49.785,49.785,49.785,1.0
2023-07-26,49.645,49.835,49.645,49.835,1193.0
2023-07-27,49.85,49.85,49.775,49.775,242.0
2023-07-28,49.51,49.695,49.51,49.695,180.0
2023-07-31,49.74,49.74,49.51,49.575,3820.0
2023-08-01,49.76,49.77,49.575,49.77,242.0
2023-08-02,49.52,49.525,49.36,49.38,1775.0
2023-08-03,49.38,49.38,49.38,49.38,0.0
2023-08-04,49.135,49.295,49.135,49.295,947.0
2023-08-07,49.145,49.175,49.1,49.175,235.0
2023-08-08,49.285,49.295,49.285,49.295,288.0
2023-08-09,49.175,49.175,49.135,49.135,1170.0
2023-08-10,49.325,49.425,49.26,49.425,10582.0
2023-08-11,49.435,49.435,49.395,49.435,193.0
2023-08-14,49.48,49.48,49.165,49.21,35.0
2023-08-15,49.26,49.26,49.26,49.26,84.0
2023-08-16,48.925,48.925,48.915,48.915,8.0
2023-08-17,48.7,48.71,48.59,48.71,528.0
2023-08-18,48.625,48.625,48.555,48.625,516.0
2023-08-21,48.645,48.645,48.645,48.645,1.0
2023-08-22,48.535,48.555,48.535,48.555,397.0
2023-08-23,48.495,48.56,48.48,48.56,15.0
2023-08-24,48.925,48.935,48.875,48.935,246.0
2023-08-25,48.665,48.665,48.62,48.62,301.0
2023-08-28,48.73,48.915,48.71,48.915,3207.0
2023-08-29,49.005,49.005,49.005,49.005,29.0
2023-08-30,49.065,49.36,49.065,49.36,1314.0
2023-08-31,49.305,49.305,49.265,49.265,361.0
2023-09-01,49.2,49.34,49.2,49.34,106.0
2023-09-04,49.21,49.35,49.185,49.35,2232.0
2023-09-05,49.35,49.35,49.35,49.35,0.0
2023-09-06,49.11,49.11,49.11,49.11,1.0
2023-09-07,48.815,48.885,48.775,48.885,637.0
2023-09-08,48.905,49.12,48.905,48.915,3.0
2023-09-11,48.915,48.915,48.915,48.915,0.0
2023-09-12,49.165,49.33,49.165,49.33,206.0
2023-09-13,49.325,49.325,49.065,49.11,1465.0
2023-09-14,49.395,49.445,49.395,49.445,125.0
2023-09-15,49.435,49.86,49.435,49.86,424.0
2023-09-18,49.86,49.86,49.86,49.86,1.0
2023-09-19,49.435,49.48,49.435,49.48,202.0
2023-09-20,49.63,49.63,49.575,49.59,24.0
2023-09-21,49.455,49.455,49.305,49.305,1040.0
2023-09-22,49.13,49.21,49.13,49.195,122.0
2023-09-25,49.165,49.165,49.13,49.13,38.0
2023-09-26,48.86,48.86,48.815,48.85,1609.0
2023-09-27,48.87,48.87,48.505,48.515,981.0
2023-09-28,48.375,48.375,48.36,48.36,99.0
2023-09-29,48.61,48.61,48.61,48.61,1823.0
2023-10-02,48.23,48.23,48.23,48.23,9.0
2023-10-03,48.045,48.06,48.035,48.045,364.0
2023-10-04,47.55,47.55,47.495,47.495,26.0
2023-10-05,47.625,47.625,47.625,47.625,505.0
2023-10-06,48.115,48.115,48.115,48.115,14.0
2023-10-09,47.725,48.015,47.72,47.865,1562.0
2023-10-10,48.47,48.47,48.45,48.45,1663.0
2023-10-11,48.45,48.45,48.45,48.45,0.0
2023-10-12,48.775,48.785,48.775,48.785,54.0
2023-10-13,49.165,49.165,48.375,48.395,238.0
2023-10-16,48.48,48.48,48.47,48.47,34.0
2023-10-17,48.61,48.62,48.35,48.35,79.0
2023-10-18,48.61,48.645,48.61,48.645,48.0
2023-10-19,48.23,48.23,48.22,48.22,117.0
2023-10-20,47.94,48.07,47.83,48.06,1842.0
2023-10-23,47.865,47.865,47.865,47.865,1.0
2023-10-24,47.595,47.595,47.46,47.46,91.0
2023-10-25,47.65,47.8,47.65,47.8,1284.0
2023-10-26,47.745,47.745,47.71,47.71,384.0
2023-10-27,47.68,47.865,47.68,47.71,339.0
2023-10-30,47.475,47.475,47.3,47.31,1053.0
2023-10-31,47.485,47.485,47.485,47.485,6.0
2023-11-01,47.85,47.855,47.85,47.855,172.0
2023-11-02,48.34,48.34,48.33,48.33,78.0
2023-11-03,47.31,48.905,47.31,48.905,15548.0
2023-11-06,48.83,48.84,48.785,48.83,1901.0
2023-11-07,48.665,48.665,48.665,48.665,15.0
2023-11-08,48.795,48.795,48.775,48.785,8451.0
2023-11-09,48.83,48.83,48.75,48.75,2.0
2023-11-10,48.61,48.61,48.61,48.61,2.0
2023-11-13,48.875,48.885,48.71,48.71,1936.0
2023-11-14,48.885,48.935,48.875,48.895,30.0
2023-11-15,49.26,49.445,49.26,49.445,282.0
2023-11-16,49.265,49.265,49.24,49.25,9614.0
2023-11-17,49.24,49.24,49.23,49.24,2094.0
2023-11-20,49.22,49.23,49.22,49.22,983.0
2023-11-21,49.39,49.39,49.21,49.21,183.0
2023-11-22,49.305,49.305,49.21,49.21,13.0
2023-11-23,49.37,49.585,49.36,49.575,14813.0
2023-11-24,49.47,49.47,49.455,49.455,238.0
2023-11-27,49.405,49.455,49.405,49.405,368.0
2023-11-28,49.61,49.62,49.61,49.62,911.0
2023-11-29,49.295,49.47,49.295,49.47,140.0
2023-11-30,49.285,49.285,49.09,49.09,1519.0
2023-12-01,49.37,49.565,49.37,49.565,1410.0
2023-12-04,49.565,49.565,49.565,49.565,0.0
2023-12-05,49.69,49.72,49.69,49.695,160.0
2023-12-06,49.72,49.89,49.72,49.89,3935.0
2023-12-07,49.89,49.89,49.88,49.88,11.0
2023-12-08,49.88,49.88,49.88,49.88,0.0
2023-12-11,49.89,49.89,49.835,49.835,3.0
2023-12-12,49.89,50.225,49.89,50.225,25944.0
2023-12-13,50.325,50.37,50.225,50.37,232.0
2023-12-14,50.41,50.705,50.41,50.705,1901.0
2023-12-15,50.725,50.74,50.715,50.74,23936.0
2023-12-18,50.175,50.205,50.03,50.03,14217.0
2023-12-19,50.325,50.445,50.325,50.445,265.0
2023-12-20,50.49,50.49,50.305,50.325,478.0
2023-12-21,50.11,50.11,50.11,50.11,69.0
2023-12-22,50.37,50.37,50.185,50.185,146.0
2023-12-27,50.185,50.475,50.185,50.465,404.0
2023-12-28,50.415,50.67,50.415,50.67,530.0
2023-12-29,50.715,50.845,50.715,50.845,7.0
2024-01-02,50.89,50.89,50.89,50.89,1.0
2024-01-03,50.845,51.065,50.845,51.065,7831.0
2024-01-04,50.975,50.985,50.935,50.935,71.0
2024-01-05,50.935,50.935,50.935,50.935,0.0
2024-01-08,50.985,50.985,50.865,50.965,5.0
2024-01-09,50.965,50.965,50.965,50.965,0.0
2024-01-10,51.16,51.31,51.15,51.31,116.0
2024-01-11,51.355,51.485,51.355,51.455,20.0
2024-01-12,51.43,51.575,51.42,51.56,1764.0
2024-01-15,51.715,51.835,51.57,51.835,10473.0
2024-01-16,51.94,51.94,51.825,51.835,502.0
2024-01-17,51.885,51.885,51.885,51.885,1.0
2024-01-18,51.745,51.745,51.455,51.455,195.0
2024-01-19,51.95,51.95,51.845,51.94,612.0
2024-01-22,52.105,52.215,52.095,52.215,20.0
2024-01-23,52.16,52.17,52.16,52.17,2.0
2024-01-24,52.21,52.21,52.21,52.21,2.0
2024-01-25,52.21,52.21,52.135,52.15,309.0
2024-01-29,52.2,52.2,52.125,52.135,604.0
2024-01-30,52.32,52.375,52.29,52.29,571.0
2024-01-31,52.34,52.41,52.34,52.41,404.0
2024-02-01,52.31,52.31,52.07,52.095,26.0
2024-02-02,52.05,52.79,52.05,52.79,6571.0
2024-02-05,52.72,52.72,52.475,52.475,1846.0
2024-02-06,52.365,52.395,52.355,52.365,1041.0
2024-02-07,51.94,52.68,51.94,52.68,1530.0
2024-02-08,52.66,52.66,52.635,52.635,363.0
2024-02-09,52.765,52.765,52.605,52.605,52.0
2024-02-12,53.805,53.805,52.83,52.83,73.0
2024-02-13,52.04,52.735,52.04,52.595,424.0
2024-02-14,52.465,52.465,52.395,52.405,8770.0
2024-02-15,52.405,52.405,52.405,52.405,0.0
2024-02-16,53.045,53.08,52.96,52.96,20.0
2024-02-19,53.165,53.18,53.045,53.045,1983.0
2024-02-20,53.11,53.11,53.015,53.025,617.0
2024-02-21,53.05,53.235,53.05,53.235,7401.0
2024-02-22,53.285,53.365,53.285,53.32,3481.0
2024-02-23,53.645,53.795,53.645,53.795,744.0
2024-02-26,53.98,53.99,53.785,53.785,264.0
2024-02-27,53.85,53.85,53.73,53.73,15.0
2024-02-28,53.795,53.795,53.785,53.785,179.0
2024-02-29,52.875,53.87,52.875,53.87,134.0
2024-03-01,53.755,53.86,53.7,53.7,8033.0
2024-03-04,53.99,53.99,53.99,53.99,2.0
2024-03-05,53.99,53.99,53.99,53.99,0.0
2024-03-06,54.09,54.09,54.09,54.09,1.0
2024-03-07,54.09,54.315,54.09,54.26,58.0
2024-03-08,54.39,54.525,54.39,54.405,2042.0
2024-03-11,55.66,55.66,54.26,54.26,167.0
2024-03-12,54.285,54.315,54.285,54.315,11.0
2024-03-13,54.305,54.315,54.265,54.305,1816.0
2024-03-14,54.21,54.445,54.21,54.445,1541.0
2024-03-15,54.23,54.285,54.13,54.285,307.0
2024-03-18,54.24,54.325,54.165,54.325,8.0
2024-03-19,54.325,54.325,54.325,54.325,620.0
2024-03-20,54.435,54.455,54.425,54.455,163.0
2024-03-21,54.39,54.805,54.39,54.805,504.0
2024-03-22,54.835,54.905,54.785,54.785,869.0
2024-03-25,54.785,54.795,54.785,54.795,171.0
2024-03-26,54.61,54.61,54.61,54.61,253.0
2024-03-27,54.61,55.01,54.61,55.01,234.0
2024-03-28,55.01,55.01,55.01,55.01,0.0
2024-04-02,55.055,55.055,54.89,54.98,183.0
2024-04-03,54.925,54.925,54.63,54.63,1721.0
2024-04-04,54.49,54.49,54.49,54.49,31.0
2024-04-05,54.455,54.5,54.11,54.5,2323.0
2024-04-08,54.575,54.575,54.265,54.265,800.0
2024-04-09,54.265,54.265,54.265,54.265,0.0
2024-04-10,54.265,54.265,54.265,54.265,0.0
2024-04-11,54.285,54.285,54.22,54.26,1044.0
2024-04-12,53.46,53.69,53.46,53.69,100.0
2024-04-15,53.46,53.47,53.31,53.34,921.0
2024-04-16,53.235,53.3,52.865,52.865,5831.0
2024-04-17,52.865,52.865,52.865,52.865,0.0
2024-04-18,53.1,53.1,52.905,52.95,665.0
2024-04-19,52.95,52.95,52.395,52.55,3487.0
2024-04-22,53.265,53.265,53.265,53.265,1.0
2024-04-23,53.72,53.72,53.265,53.265,676.0
2024-04-24,54.005,54.005,54.005,54.005,2.0
2024-04-26,54.055,54.055,53.285,53.785,1421.0
2024-04-29,53.73,53.86,53.73,53.86,5.0
2024-04-30,53.795,53.795,53.625,53.705,17.0
2024-05-01,53.705,53.705,53.705,53.705,0.0
2024-05-02,53.675,53.685,53.675,53.685,111.0
2024-05-03,53.505,53.505,53.48,53.48,3.0
2024-05-06,53.48,53.48,53.48,53.48,0.0
2024-05-07,54.145,54.155,54.145,54.155,3.0
2024-05-08,54.155,54.155,54.155,54.155,0.0
2024-05-09,54.26,54.535,54.26,54.52,10.0
2024-05-10,54.645,54.665,54.645,54.665,12.0
2024-05-13,54.665,54.665,54.665,54.665,0.0
2024-05-14,54.705,54.705,54.5,54.655,38.0
2024-05-15,54.51,54.51,54.51,54.51,500.0
2024-05-16,54.73,54.98,54.73,54.84,295.0
2024-05-17,54.99,54.99,54.71,54.73,1910.0
2024-05-20,55.06,55.085,55.01,55.055,6.0
2024-05-21,55.02,55.02,54.99,55.0,3.0
2024-05-22,54.965,54.965,54.965,54.965,1.0
2024-05-23,54.915,55.11,54.825,55.11,20.0
2024-05-24,54.59,54.62,54.51,54.51,15.0
2024-05-27,54.62,54.63,54.61,54.63,3.0
2024-05-28,52.875,54.74,52.875,54.73,508.0
2024-05-29,54.035,54.035,54.0,54.0,2183.0
2024-05-30,53.815,53.82,53.685,53.685,14.0
2024-05-31,53.685,53.685,53.685,53.685,0.0
2024-06-03,53.685,54.645,53.685,54.62,3437.0
2024-06-04,54.545,54.545,54.545,54.545,1.0
2024-06-05,54.72,54.72,54.705,54.705,7.0
2024-06-06,54.935,54.965,54.935,54.935,4.0
2024-06-07,55.03,55.03,55.02,55.02,2.0
2024-06-11,54.785,55.065,54.785,55.065,4.0
2024-06-12,54.87,55.065,54.87,55.065,1.0
2024-06-13,54.72,54.74,54.695,54.74,1808.0
2024-06-14,54.72,54.72,54.72,54.72,19.0
2024-06-17,54.72,54.72,54.645,54.645,10.0
2024-06-18,54.645,54.645,54.645,54.645,0.0
2024-06-19,55.13,55.13,54.645,54.645,5.0
2024-06-20,55.0,55.27,55.0,55.055,1409.0
2024-06-21,55.39,55.435,55.25,55.435,165.0
2024-06-24,55.415,55.415,55.15,55.38,132.0
2024-06-25,55.38,55.38,55.38,55.38,0.0
2024-06-26,55.64,55.65,55.39,55.39,101.0
2024-06-27,55.35,55.4,55.345,55.39,660.0
2024-06-28,55.595,55.595,55.585,55.585,5.0
2024-07-01,55.28,55.28,55.27,55.27,209.0
2024-07-02,55.16,55.425,55.16,55.24,2123.0
2024-07-03,55.52,55.565,55.35,55.35,48.0
2024-07-04,55.49,55.545,55.325,55.325,8.0
2024-07-05,55.325,55.325,55.325,55.325,13.0
2024-07-08,55.575,55.585,55.575,55.585,25.0
2024-07-09,55.585,55.66,55.565,55.565,1153.0
2024-07-10,55.565,55.62,55.52,55.62,67.0
2024-07-11,55.66,55.92,55.66,55.735,14.0
2024-07-12,56.0,56.0,56.0,56.0,1.0
2024-07-15,56.27,56.28,56.27,56.28,49.0
2024-07-16,56.585,56.585,56.345,56.375,207.0
2024-07-17,56.375,56.585,56.375,56.585,92.0
2024-07-18,56.585,56.585,56.585,56.585,4.0
2024-07-19,56.585,56.585,56.53,56.56,7.0
2024-07-22,56.31,56.31,56.28,56.28,2.0
2024-07-23,56.54,56.54,56.315,56.315,2810.0
2024-07-24,56.41,56.41,56.41,56.41,3.0
2024-07-25,56.15,56.15,56.14,56.14,8.0
2024-07-26,56.12,56.195,56.12,56.15,334.0
2024-07-29,56.575,56.615,56.575,56.585,382.0
2024-07-30,56.455,56.455,56.38,56.38,2.0
2024-07-31,56.725,56.76,56.725,56.76,2648.0
2024-08-01,56.755,56.77,56.445,56.77,8403.0
2024-08-02,56.315,56.39,56.205,56.205,2773.0
2024-08-05,56.12,56.12,55.585,55.695,3976.0
2024-08-06,55.085,55.295,55.085,55.295,40.0
2024-08-07,55.285,55.89,55.285,55.88,22607.0
2024-08-08,55.475,55.62,55.475,55.545,873.0
2024-08-09,56.115,56.115,55.935,55.935,2451.0
2024-08-12,56.25,56.25,56.23,56.23,9.0
2024-08-13,56.28,56.28,56.28,56.28,17.0
2024-08-14,56.3,56.465,56.3,56.455,30.0
2024-08-15,56.985,57.02,56.95,56.95,21.0
2024-08-16,56.95,56.95,56.95,56.95,0.0
2024-08-19,57.405,57.405,57.33,57.33,169.0
2024-08-20,57.71,57.725,57.59,57.59,58.0
2024-08-21,57.7,57.7,57.54,57.7,858.0
2024-08-22,57.95,57.95,57.915,57.93,11.0
2024-08-23,57.92,57.98,57.92,57.94,155.0
2024-08-26,58.025,58.025,58.025,58.025,122.0
2024-08-27,58.145,58.145,58.08,58.1,2596.0
2024-08-28,58.1,58.1,58.1,58.1,0.0
2024-08-29,58.2,58.265,58.18,58.19,4.0
2024-08-30,58.385,58.515,58.385,58.395,1568.0
2024-09-02,58.395,58.395,58.395,58.395,1.0
2024-09-03,58.77,58.87,58.765,58.765,322.0
2024-09-04,58.44,58.44,58.235,58.255,62.0
2024-09-05,58.415,58.545,58.415,58.45,2016.0
2024-09-06,58.405,58.405,57.98,57.98,543.0
2024-09-09,57.58,57.58,57.58,57.58,335.0
2024-09-10,57.92,57.96,57.92,57.96,82.0
2024-09-11,57.81,57.81,57.635,57.81,2335.0
2024-09-12,57.915,58.08,57.915,58.08,83.0
2024-09-13,58.1,58.1,58.1,58.1,545.0
2024-09-16,58.165,58.495,58.165,58.49,473.0
2024-09-17,58.685,58.71,58.685,58.7,8.0
2024-09-18,58.7,58.7,58.7,58.7,0.0
2024-09-19,58.415,58.415,58.23,58.3,8097.0
2024-09-20,58.33,58.33,58.21,58.255,125.0
2024-09-23,58.49,58.49,58.385,58.395,11.0
2024-09-24,58.515,58.525,58.385,58.405,3073.0
2024-09-25,58.435,58.47,58.385,58.385,163.0
2024-09-26,58.56,58.61,58.56,58.57,6.0
2024-09-27,58.545,58.545,58.43,58.43,144.0
2024-09-30,58.425,58.47,58.395,58.44,219.0
2024-10-01,58.945,58.945,58.365,58.365,181.0
2024-10-02,58.505,58.505,58.41,58.45,261.0
2024-10-03,58.375,58.39,58.27,58.27,76.0
2024-10-04,58.27,58.3,58.205,58.205,165.0
2024-10-07,58.465,58.595,58.44,58.465,157.0
2024-10-08,58.455,58.455,58.16,58.24,1001.0
2024-10-09,58.615,58.615,58.615,58.615,1.0
2024-10-10,58.7,58.7,58.625,58.625,825.0
2024-10-11,58.625,58.625,58.54,58.54,1001.0
2024-10-14,58.655,58.805,58.655,58.67,57.0
2024-10-15,59.175,59.25,59.175,59.195,2754.0
2024-10-16,59.065,59.075,58.97,58.97,108.0
2024-10-17,59.355,59.355,59.11,59.11,90.0
2024-10-18,59.13,59.355,59.13,59.13,818.0
2024-10-21,59.13,59.13,59.055,59.055,244.0
2024-10-22,59.035,59.035,58.83,58.85,668.0
2024-10-23,59.13,59.13,58.785,58.785,34.0
2024-10-24,58.605,58.67,58.52,58.57,2018.0
2024-10-25,58.54,58.57,58.54,58.57,1.0
2024-10-28,58.335,58.38,58.335,58.38,4.0
2024-10-29,58.45,58.45,58.26,58.26,811.0
2024-10-30,58.175,58.315,58.175,58.26,499.0
2024-10-31,58.025,58.025,57.735,57.82,832.0
2024-11-01,57.435,57.435,57.165,57.165,3216.0
2024-11-04,57.595,57.595,57.435,57.435,35.0
2024-11-05,57.52,57.55,57.41,57.41,17.0
2024-11-06,58.24,58.24,58.24,58.24,1.0
2024-11-07,58.73,58.73,58.495,58.495,13.0
2024-11-08,58.74,58.775,58.515,58.515,4307.0
2024-11-11,58.935,59.065,58.935,59.065,125.0
2024-11-12,58.97,59.065,58.87,58.87,2330.0
2024-11-13,58.905,58.905,58.895,58.895,934.0
2024-11-14,58.665,58.87,58.665,58.87,9194.0
2024-11-15,58.01,58.515,58.01,58.42,8021.0
2024-11-18,58.43,58.43,57.885,57.885,4240.0
2024-11-19,57.94,58.14,57.925,58.14,6043.0
2024-11-20,58.11,58.11,58.01,58.01,15.0
2024-11-21,58.305,58.305,58.305,58.305,9.0
2024-11-22,58.84,58.84,58.58,58.58,195.0
2024-11-25,58.885,58.885,58.58,58.58,4.0
2024-11-26,59.205,59.205,58.915,58.915,33.0
2024-11-27,59.225,59.225,59.225,59.225,433.0
2024-11-28,59.345,59.41,59.345,59.4,8.0
2024-11-29,59.41,59.41,59.4,59.4,1.0
2024-12-02,59.3,59.3,59.29,59.29,245.0
2024-12-03,59.32,59.32,59.175,59.175,2.0
2024-12-04,59.175,59.175,59.175,59.175,0.0
2024-12-05,59.27,59.27,59.16,59.25,825.0
2024-12-06,59.25,59.25,59.15,59.16,129.0
2024-12-09,59.395,59.395,59.395,59.395,1.0
2024-12-10,60.815,60.815,58.53,58.57,221.0
2024-12-11,58.57,58.57,58.57,58.57,0.0
2024-12-12,58.56,58.56,58.27,58.335,9.0
2024-12-13,58.225,58.225,58.01,58.015,203.0
2024-12-16,58.24,58.24,58.035,58.035,1627.0
2024-12-17,58.0,58.1,57.745,57.745,350.0
2024-12-18,57.68,57.68,57.65,57.65,116.0
2024-12-19,57.215,57.22,57.025,57.025,376.0
2024-12-20,57.23,57.23,56.725,56.81,45.0
2024-12-23,57.08,57.11,57.07,57.11,179.0
2024-12-24,57.165,57.335,56.995,57.335,11.0
2024-12-27,57.335,57.335,57.335,57.335,0.0
2024-12-30,57.4,57.4,57.335,57.345,29.0
2024-12-31,57.575,57.575,56.67,56.67,2153.0
2025-01-02,57.555,57.555,57.055,57.055,272.0
2025-01-03,56.915,56.97,56.915,56.93,212.0
2025-01-06,56.895,57.375,56.895,57.1,11.0
2025-01-07,57.005,57.005,56.695,56.695,4024.0
2025-01-08,57.12,57.13,56.99,57.015,23.0
2025-01-09,57.33,57.33,57.215,57.215,22.0
2025-01-10,57.215,57.26,57.215,57.26,2.0
2025-01-13,57.26,57.26,57.26,57.26,0.0
2025-01-14,56.94,56.94,56.735,56.735,385.0
2025-01-15,57.255,57.255,57.075,57.075,29.0
2025-01-16,57.34,57.48,57.34,57.47,4005.0
2025-01-17,57.695,57.77,57.425,57.76,1416.0
2025-01-20,58.13,58.13,58.035,58.045,33.0
2025-01-21,58.215,58.215,57.79,57.79,17.0
2025-01-22,58.43,58.46,58.13,58.14,135.0
2025-01-23,58.185,58.185,57.97,58.1,2591.0
2025-01-24,58.48,58.49,58.1,58.12,4115.0
2025-01-28,58.12,58.12,58.12,58.12,0.0
2025-01-29,58.12,58.12,58.12,58.12,0.0
2025-01-30,58.585,58.585,58.415,58.415,3.0
2025-01-31,59.065,59.3,59.065,59.255,70.0
2025-02-03,59.49,59.49,58.205,58.425,1173.0
2025-02-04,59.225,59.225,59.0,59.0,6.0
2025-02-05,59.0,59.0,59.0,59.0,0.0
2025-02-06,59.525,59.565,59.345,59.535,9.0
2025-02-07,59.51,59.51,59.235,59.235,9.0
2025-02-10,59.235,59.26,59.0,59.26,10.0
2025-02-11,59.43,59.43,59.385,59.385,7.0
2025-02-12,59.65,59.65,59.095,59.095,95.0
2025-02-13,58.855,59.34,58.855,59.34,355.0
2025-02-14,59.745,59.745,59.44,59.44,49.0
2025-02-17,59.44,59.44,59.44,59.44,9.0
2025-02-18,59.44,59.44,59.235,59.235,7.0
2025-02-19,59.31,59.31,59.235,59.235,10.0
2025-02-20,59.44,59.705,59.44,59.66,4027.0
2025-02-21,59.65,59.65,59.44,59.44,25.0
2025-02-24,59.68,59.68,59.515,59.515,86.0
2025-02-25,60.025,60.14,59.895,59.895,308.0
2025-02-26,59.895,60.225,59.895,60.215,28.0
2025-02-27,60.015,60.015,60.015,60.015,5.0
2025-02-28,59.83,59.83,59.685,59.685,39.0
2025-03-03,60.385,60.48,60.245,60.48,64.0
2025-03-04,60.78,60.78,60.67,60.67,297.0
2025-03-05,60.48,60.5,60.48,60.5,68.0
2025-03-06,60.5,60.5,59.78,59.78,191.0
2025-03-07,59.78,59.875,59.595,59.855,354.0
2025-03-10,60.11,60.215,60.11,60.16,697.0
2025-03-11,59.44,59.95,58.875,59.905,1091.0
2025-03-12,58.12,59.49,58.12,59.27,58.0
2025-03-13,59.415,59.415,58.915,58.915,351.0
2025-03-14,59.205,59.205,59.17,59.175,28.0
2025-03-17,59.15,59.545,59.15,59.545,124.0
2025-03-18,60.255,60.255,60.235,60.235,2.0
2025-03-19,60.0,60.045,59.96,59.96,17.0
2025-03-20,60.29,60.29,60.1,60.18,369.0
2025-03-21,60.18,60.18,59.84,59.94,917.0
2025-03-24,60.095,60.095,59.66,59.66,997.0
2025-03-25,59.96,59.98,59.96,59.98,38.0
2025-03-26,60.01,60.025,60.01,60.015,10.0
2025-03-27,60.065,60.095,60.035,60.095,4.0
2025-03-28,60.1,60.365,60.1,60.355,49.0
2025-03-31,60.415,60.415,59.845,59.845,2338.0
2025-04-01,60.32,60.32,60.305,60.305,112.0
2025-04-02,60.305,60.305,60.305,60.305,0.0
2025-04-03,60.18,60.185,59.28,59.61,3374.0
2025-04-04,59.925,59.925,59.415,59.415,215.0
2025-04-07,59.395,59.905,56.34,56.34,249.0
2025-04-08,56.365,56.675,56.28,56.35,1935.0
2025-04-09,56.61,56.61,54.725,54.77,2083.0
2025-04-10,57.745,58.065,57.695,58.065,28.0
2025-04-11,57.405,57.405,56.705,57.1,191.0
2025-04-14,57.555,58.205,57.555,58.195,14.0
2025-04-15,58.16,58.565,58.1,58.515,463.0
2025-04-16,58.175,58.48,58.175,58.48,1219.0
2025-04-17,57.81,58.405,57.81,58.385,133.0
2025-04-22,58.15,58.15,57.715,57.725,96.0
2025-04-23,58.84,58.84,58.415,58.425,13784.0
2025-04-24,58.565,58.565,58.43,58.45,621.0
2025-04-28,59.17,59.17,58.64,58.685,3009.0
2025-04-29,59.015,59.1,59.0,59.0,531.0
2025-04-30,59.365,59.365,59.365,59.365,1.0
2025-05-01,59.365,59.365,59.365,59.365,0.0
2025-05-02,59.555,59.915,59.535,59.915,141.0
2025-05-05,59.905,59.905,59.63,59.885,1268.0
2025-05-06,60.045,60.075,59.84,59.96,528.0
2025-05-07,60.015,60.015,59.76,59.76,40.0
2025-05-08,60.015,60.025,60.015,60.025,33.0
2025-05-09,60.01,60.01,59.62,59.79,18.0
2025-05-12,59.44,59.885,59.44,59.845,230.0
2025-05-13,59.745,59.745,59.63,59.63,216.0
2025-05-14,59.425,59.425,59.405,59.415,232.0
2025-05-15,59.415,59.415,58.98,59.14,29.0
2025-05-16,59.925,60.15,59.925,59.93,308.0
2025-05-19,60.18,60.61,60.18,60.585,21.0
2025-05-20,60.94,60.94,60.735,60.94,12.0
2025-05-21,60.79,61.075,60.79,61.065,506.0
2025-05-22,60.765,60.85,60.745,60.755,188.0
2025-05-23,60.68,60.695,60.63,60.63,458.0
2025-05-26,60.79,60.81,60.79,60.81,2.0
2025-05-27,60.765,60.895,60.61,60.85,257.0
2025-05-28,60.905,60.905,60.82,60.82,17.0
2025-05-29,60.94,60.94,60.79,60.84,91.0
2025-05-30,60.65,60.65,60.49,60.51,287.0
2025-06-02,61.11,61.11,60.62,60.62,287.0
2025-06-03,60.95,60.95,60.78,60.78,159.0
2025-06-04,60.715,60.93,60.715,60.93,13.0
2025-06-05,60.93,60.93,60.765,60.765,7.0
2025-06-06,60.735,60.84,60.685,60.745,504.0
2025-06-10,60.685,60.95,60.685,60.78,8.0
2025-06-11,60.77,60.78,60.73,60.78,202.0
2025-06-12,60.78,60.78,60.49,60.62,529.0
2025-06-13,60.745,60.745,60.395,60.62,799.0
2025-06-16,60.6,60.64,60.515,60.64,47.0
2025-06-17,60.47,60.525,60.385,60.515,291.0
2025-06-18,60.28,60.28,60.27,60.27,249.0
2025-06-19,60.33,60.33,60.11,60.17,4010.0
2025-06-20,60.29,60.29,60.13,60.225,313.0
2025-06-23,60.17,60.195,60.055,60.195,129.0
2025-06-24,60.78,60.78,60.725,60.78,1512.0
2025-06-25,60.78,60.78,60.715,60.78,109.0
2025-06-26,60.47,60.47,60.255,60.405,487.0
2025-06-27,60.6,60.6,60.555,60.555,4.0
2025-06-30,60.36,60.87,60.36,60.83,335.0
2025-07-01,61.35,61.35,60.95,61.0,786.0
2025-07-02,61.32,61.32,61.0,61.0,9.0
2025-07-03,61.06,61.06,61.0,61.0,298.0
2025-07-04,61.0,61.22,61.0,61.22,13.0
2025-07-07,61.22,61.25,61.2,61.22,355.0
2025-07-08,61.14,61.16,61.14,61.15,42.0
2025-07-09,61.15,61.15,61.01,61.15,8.0
2025-07-10,61.18,61.2,61.07,61.16,293.0
2025-07-11,61.42,61.42,61.16,61.26,366.0
2025-07-14,60.85,60.96,60.85,60.96,3.0
2025-07-15,61.19,61.37,61.19,61.31,3858.0
2025-07-16,60.93,60.93,60.88,60.9,256.0
2025-07-17,61.11,61.12,61.11,61.12,7.0
2025-07-18,61.4,61.45,61.38,61.45,427.0
2025-07-21,61.27,61.27,61.05,61.26,776.0
2025-07-22,61.1,61.1,61.06,61.06,139.0
2025-07-23,61.52,61.705,61.32,61.32,19618.0
2025-07-24,61.69,61.69,61.69,61.69,11.0
2025-07-25,61.69,61.69,61.67,61.67,476.0
2025-07-28,61.69,61.785,61.63,61.725,7351.0
2025-07-29,61.29,61.33,61.235,61.33,329.0
2025-07-30,61.765,61.785,61.765,61.785,32.0
2025-07-31,61.48,61.48,61.48,61.48,12.0
2025-08-01,61.04,61.05,61.02,61.02,4.0
2025-08-04,60.94,61.06,60.94,61.0,90.0
2025-08-05,61.53,61.53,61.51,61.51,3.0
2025-08-06,61.49,61.49,61.49,61.49,1.0
2025-08-07,61.62,61.62,61.58,61.58,13.0
2025-08-08,61.725,61.725,61.725,61.725,273.0
2025-08-11,61.835,61.835,61.785,61.785,805.0
2025-08-12,61.735,61.745,61.705,61.705,276.0
2025-08-13,61.745,61.805,61.745,61.785,298.0
2025-08-14,62.115,62.125,62.095,62.105,42.0
2025-08-15,62.315,62.315,62.315,62.315,25.0
2025-08-18,62.025,62.115,62.005,62.015,296.0
2025-08-19,62.055,62.055,62.005,62.005,679.0
2025-08-20,62.245,62.245,62.175,62.185,1119.0
2025-08-21,62.65,62.69,62.65,62.66,8.0
2025-08-22,62.66,62.68,62.64,62.66,327.0
2025-08-25,62.66,62.66,62.475,62.475,362.0
2025-08-26,62.475,62.475,62.205,62.215,116.0
2025-08-27,62.275,62.285,62.265,62.285,30.0
2025-08-28,62.165,62.495,62.165,62.475,123.0
2025-08-29,62.215,62.215,62.155,62.155,75.0
2025-09-01,62.155,62.245,62.155,62.245,122.0
2025-09-02,62.325,62.325,62.275,62.285,24.0
2025-09-03,62.095,62.095,62.015,62.025,967.0
2025-09-04,62.125,62.125,62.085,62.125,5.0
2025-09-05,62.405,62.405,62.345,62.345,1902.0
2025-09-08,62.355,62.355,62.345,62.355,4.0
2025-09-09,62.325,62.535,62.325,62.475,386.0
2025-09-10,62.415,62.415,62.365,62.365,17.0
2025-09-11,62.305,62.305,62.155,62.285,53.0
2025-09-12,62.7,62.85,62.7,62.85,545.0
2025-09-15,62.63,62.66,62.63,62.66,263.0
2025-09-16,62.485,62.485,62.205,62.355,3759.0
2025-09-17,62.175,62.175,62.175,62.175,317.0
2025-09-18,62.355,62.355,62.355,62.355,6.0
2025-09-19,62.355,62.355,62.355,62.355,2.0
2025-09-22,62.295,62.295,62.205,62.215,410.0
2025-09-23,62.335,62.335,62.215,62.215,91.0
2025-09-24,62.225,62.425,62.225,62.425,4094.0
2025-09-25,62.525,62.525,62.505,62.505,4.0
2025-09-26,62.285,62.285,62.145,62.175,154.0
2025-09-29,62.545,62.565,62.545,62.555,161.0
2025-09-30,62.675,62.675,62.515,62.515,13.0
2025-10-01,62.99,62.99,62.9,62.92,27.0
2025-10-02,62.92,62.92,62.92,62.92,113.0
2025-10-03,62.95,62.96,62.95,62.96,13.0
2025-10-06,63.06,63.06,62.97,62.97,4001.0
2025-10-07,62.99,63.24,62.93,62.93,623.0
2025-10-08,62.85,63.01,62.85,63.01,241.0
2025-10-09,63.22,63.22,63.12,63.12,13.0
2025-10-10,63.06,63.08,62.88,62.96,669.0
2025-10-13,62.7,62.71,62.69,62.7,12.0
2025-10-14,62.59,62.78,62.57,62.78,279.0
2025-10-15,63.08,63.08,63.02,63.03,203.0
2025-10-16,63.02,63.02,62.71,62.71,1159.0
2025-10-17,62.46,62.48,62.45,62.48,205.0
2025-10-20,63.03,63.09,62.99,63.09,16.0
2025-10-21,63.21,63.25,63.2,63.2,128.0
2025-10-22,63.29,63.29,63.15,63.28,1038.0
2025-10-23,63.3,63.3,63.25,63.3,230.0
2025-10-24,63.29,63.29,63.22,63.25,480.0
2025-10-27,63.3,63.35,63.3,63.35,102.0
2025-10-28,63.35,63.37,63.34,63.34,48.0
2025-10-29,63.2,63.2,62.97,63.05,3286.0
2025-10-30,62.34,62.44,62.32,62.32,444.0
2025-10-31,62.57,62.79,62.54,62.79,4527.0
2025-11-03,62.77,62.77,62.52,62.65,61.0
2025-11-04,62.51,62.51,62.31,62.39,17.0
2025-11-05,62.6,62.6,62.27,62.32,338.0
2025-11-06,62.55,62.58,62.48,62.48,186.0
2025-11-07,62.57,62.57,62.32,62.34,15.0
2025-11-10,62.6,62.7,62.6,62.7,13.0
2025-11-11,62.91,62.96,62.86,62.86,277.0
2025-11-12,63.31,63.31,63.31,63.31,2.0
2025-11-13,63.36,63.72,63.36,63.39,5308.0
2025-11-14,64.0,64.0,62.84,63.04,2861.0
2025-11-17,63.1,63.1,63.06,63.1,185.0
2025-11-18,62.77,63.19,62.7,62.7,6027.0
2025-11-19,62.63,62.68,62.58,62.58,265.0
2025-11-20,62.71,62.98,62.22,62.79,6961.0
2025-11-21,62.46,62.6,62.41,62.54,4095.0
2025-11-24,62.895,63.01,62.895,63.01,11.0
2025-11-25,63.02,63.02,62.92,62.94,179.0
2025-11-26,63.26,63.4,63.26,63.4,82.0