Date,Open,High,Low,Close,Volume
2019-05-31,29.57,29.57,24.575,24.595,1318.0
2019-06-03,24.445,24.445,24.425,24.425,400.0
2019-06-04,24.715,24.725,24.565,24.6,952.0
2019-06-05,25.275,25.275,25.05,25.155,11439.0
2019-06-06,25.19,25.37,25.19,25.22,216310.0
2019-06-07,25.65,25.67,25.62,25.62,1052.0
2019-06-10,25.66,25.83,25.66,25.715,411.0
2019-06-11,25.725,25.725,25.62,25.725,900.0
2019-06-12,25.65,25.725,25.65,25.725,200.0
2019-06-13,25.725,25.725,25.725,25.725,55.0
2019-06-14,25.725,25.725,25.725,25.725,0.0
2019-06-17,25.705,25.725,25.67,25.725,682.0
2019-06-18,25.845,26.26,25.83,25.92,1855.0
2019-06-19,25.93,25.97,25.93,25.97,640.0
2019-06-20,26.54,26.54,26.195,26.195,310.0
2019-06-21,26.38,26.38,26.24,26.24,701.0
2019-06-24,26.54,26.55,26.165,26.275,1493.0
2019-06-25,26.07,26.07,25.97,26.06,1432.0
2019-06-26,25.93,25.98,25.93,25.95,3577.0
2019-06-27,26.005,26.07,25.995,26.005,289.0
2019-06-28,26.305,26.305,26.005,26.005,2.0
2019-07-02,26.55,26.55,26.33,26.33,1100.0
2019-07-03,26.575,26.69,26.575,26.575,815.0
2019-07-04,26.745,26.745,26.575,26.575,110.0
2019-07-05,26.69,26.69,26.415,26.55,750.0
2019-07-08,26.605,26.605,26.38,26.4,1968.0
2019-07-09,26.405,26.48,26.4,26.4,304.0
2019-07-10,26.63,26.64,26.63,26.63,1158.0
2019-07-11,26.735,26.755,26.725,26.755,470.0
2019-07-12,26.92,26.92,26.765,26.765,4571.0
2019-07-15,26.83,26.845,26.83,26.845,400.0
2019-07-16,26.83,26.83,26.83,26.83,200.0
2019-07-17,26.81,26.81,26.79,26.79,200.0
2019-07-18,26.715,26.715,26.63,26.63,430.0
2019-07-19,26.77,26.77,26.63,26.63,200.0
2019-07-22,26.605,26.63,26.605,26.63,122.0
2019-07-23,26.63,26.63,26.63,26.63,0.0
2019-07-24,26.745,26.865,26.745,26.865,400.0
2019-07-25,26.77,26.865,26.725,26.865,104.0
2019-07-26,26.82,26.82,26.82,26.82,200.0
2019-07-29,26.78,26.82,26.78,26.82,15.0
2019-07-30,26.66,26.67,26.605,26.67,3628.0
2019-07-31,26.705,26.705,26.63,26.63,4751.0
2019-08-01,26.69,26.69,26.34,26.34,58668.0
2019-08-02,26.005,26.005,25.92,26.005,400.0
2019-08-06,26.005,26.005,26.005,26.005,0.0
2019-08-07,25.77,25.8,25.77,25.8,300.0
2019-08-08,26.165,26.2,26.165,26.2,340.0
2019-08-09,26.1,26.2,26.1,26.2,540.0
2019-08-12,26.165,26.2,25.965,26.2,790.0
2019-08-13,26.06,26.19,26.06,26.19,1395.0
2019-08-14,26.19,26.19,26.19,26.19,0.0
2019-08-15,25.565,25.6,25.565,25.59,1210.0
2019-08-16,25.59,25.59,25.59,25.59,0.0
2019-08-19,26.36,26.36,26.08,26.08,184.0
2019-08-20,26.08,26.08,26.08,26.08,0.0
2019-08-21,26.23,26.23,26.23,26.23,101.0
2019-08-22,26.03,26.23,26.03,26.23,48.0
2019-08-23,25.94,26.23,25.715,26.23,160.0
2019-08-26,25.725,25.845,25.685,25.79,1626.0
2019-08-27,25.91,25.91,25.75,25.75,2075.0
2019-08-28,25.75,25.75,25.74,25.75,225.0
2019-08-29,25.835,26.005,25.835,25.835,775.0
2019-08-30,26.03,26.08,26.03,26.05,661.0
2019-09-03,26.125,26.125,25.91,26.125,827.0
2019-09-04,26.18,26.18,26.18,26.18,100.0
2019-09-05,26.53,26.53,26.5,26.53,190.0
2019-09-06,26.565,26.575,26.555,26.555,280.0
2019-09-09,26.78,26.78,26.38,26.4,33650.0
2019-09-10,26.19,26.2,26.05,26.09,30625.0
2019-09-11,26.475,26.475,26.295,26.305,203.0
2019-09-12,26.445,26.48,26.445,26.445,2750.0
2019-09-13,26.995,26.995,26.475,26.53,341.0
2019-09-16,26.36,26.53,26.36,26.53,93.0
2019-09-17,26.475,26.53,26.475,26.53,10.0
2019-09-18,26.49,26.49,26.445,26.445,302.0
2019-09-19,26.68,26.69,26.575,26.575,2720.0
2019-09-20,26.725,26.735,26.435,26.435,1248.0
2019-09-23,26.49,26.5,26.425,26.435,405.0
2019-09-24,26.435,26.435,26.435,26.435,0.0
2019-09-25,26.105,26.325,26.105,26.325,2305.0
2019-09-26,26.295,26.37,26.295,26.35,1232.0
2019-09-27,26.165,26.165,25.95,25.95,1494.0
2019-09-30,26.21,26.265,26.21,26.21,370.0
2019-10-01,26.135,26.135,26.025,26.025,550.0
2019-10-02,25.815,25.815,25.42,25.48,75197.0
2019-10-03,25.355,25.725,25.355,25.725,101.0
2019-10-04,25.855,26.185,25.855,25.855,1000.0
2019-10-07,26.315,26.315,26.135,26.185,342.0
2019-10-08,26.06,26.07,25.74,25.74,642.0
2019-10-09,25.965,25.965,25.91,25.91,101.0
2019-10-10,26.135,26.145,26.135,26.145,4800.0
2019-10-11,26.285,26.66,26.285,26.625,4737.0
2019-10-15,26.71,26.82,26.71,26.82,600.0
2019-10-16,26.885,26.895,26.785,26.885,142.0
2019-10-17,27.085,27.085,26.885,26.885,10.0
2019-10-18,26.795,26.8,26.68,26.68,107374.0
2019-10-21,27.065,27.075,26.82,27.065,199.0
2019-10-22,27.065,27.065,27.065,27.065,0.0
2019-10-23,26.65,26.66,26.595,26.595,314.0
2019-10-24,26.885,26.885,26.595,26.595,300.0
2019-10-25,26.785,27.065,26.785,27.045,255.0
2019-10-28,27.185,27.27,27.185,27.26,260.0
2019-10-29,27.43,27.43,27.195,27.27,905.0
2019-10-30,27.28,27.33,27.28,27.33,400.0
2019-10-31,27.33,27.33,27.33,27.33,0.0
2019-11-01,27.33,27.33,27.33,27.33,0.0
2019-11-04,27.6,27.89,27.535,27.59,1274.0
2019-11-05,27.545,28.145,27.385,27.42,7017.0
2019-11-06,27.505,27.505,27.45,27.45,106.0
2019-11-07,27.815,27.815,27.57,27.61,25999.0
2019-11-08,27.505,27.505,27.42,27.42,63800.0
2019-11-11,27.685,27.685,27.685,27.685,245.0
2019-11-12,27.75,27.75,27.675,27.695,600.0
2019-11-13,27.795,27.795,27.63,27.74,2452.0
2019-11-14,27.73,27.74,27.73,27.73,900.0
2019-11-15,28.025,28.025,27.89,27.94,981.0
2019-11-18,28.2,28.21,28.105,28.125,1631.0
2019-11-19,28.005,28.22,28.005,28.21,1037.0
2019-11-20,28.165,28.21,28.005,28.21,910.0
2019-11-21,28.005,28.21,27.985,28.21,200.0
2019-11-22,28.21,28.21,28.21,28.21,0.0
2019-11-25,28.165,28.265,28.155,28.22,1300.0
2019-11-26,28.445,28.445,28.325,28.325,975.0
2019-11-27,28.485,28.485,28.415,28.425,1742.0
2019-11-28,28.53,28.53,28.425,28.425,182.0
2019-11-29,28.445,28.445,28.415,28.435,912.0
2019-12-02,29.01,29.01,28.09,28.18,1020.0
2019-12-03,27.9,28.005,27.9,28.005,765.0
2019-12-04,28.285,28.285,28.155,28.175,585.0
2019-12-05,28.165,28.175,28.165,28.175,200.0
2019-12-06,28.35,28.425,28.35,28.415,2111.0
2019-12-09,28.51,28.52,28.33,28.37,1442.0
2019-12-10,28.5,28.5,28.285,28.285,514.0
2019-12-11,28.39,28.39,28.285,28.285,97.0
2019-12-12,28.52,28.615,28.455,28.605,10001.0
2019-12-13,28.82,28.82,28.65,28.765,2455.0
2019-12-16,29.075,29.14,29.035,29.1,18722.0
2019-12-17,29.3,29.3,29.065,29.075,2796.0
2019-12-18,29.13,29.13,29.095,29.095,520.0
2019-12-19,29.28,29.28,29.16,29.215,3073.0
2019-12-20,29.365,29.365,29.215,29.215,62.0
2019-12-23,29.645,29.645,29.41,29.42,1909.0
2019-12-24,29.395,29.42,29.395,29.42,93.0
2019-12-27,29.59,29.59,29.59,29.59,102.0
2019-12-30,29.76,29.76,29.315,29.365,629.0
2019-12-31,29.525,29.53,29.37,29.4,144187.0
2020-01-02,30.085,30.085,29.4,29.4,333.0
2020-01-03,29.6,29.605,29.6,29.605,500.0
2020-01-06,29.56,29.645,29.485,29.635,1980.0
2020-01-07,29.89,29.89,29.655,29.68,461.0
2020-01-08,29.84,30.085,29.485,29.985,2305.0
2020-01-09,30.275,30.275,30.075,30.085,906.0
2020-01-10,30.38,30.39,30.06,30.06,7216.0
2020-01-13,30.34,30.35,30.21,30.265,3227.0
2020-01-14,30.265,30.275,30.19,30.2,1829.0
2020-01-15,30.23,30.465,30.23,30.32,2028.0
2020-01-16,30.7,30.7,30.47,30.52,1885.0
2020-01-17,30.69,30.735,30.52,30.52,65.0
2020-01-20,30.545,30.83,30.54,30.755,557.0
2020-01-21,30.7,30.79,30.7,30.725,2967.0
2020-01-22,30.925,30.94,30.765,30.79,3987.0
2020-01-23,30.935,30.935,30.625,30.67,1091.0
2020-01-24,31.085,31.085,30.52,30.565,2145.0
2020-01-27,31.245,31.245,29.91,30.03,1876.0
2020-01-28,29.955,30.47,29.955,30.39,1573.0
2020-01-29,30.405,30.52,30.305,30.455,702.0
2020-01-30,30.305,30.36,30.125,30.32,646.0
2020-01-31,30.465,30.465,29.7,29.795,2309.0
2020-02-03,30.0,30.17,29.955,30.145,3231.0
2020-02-04,30.67,30.84,30.67,30.81,1525.0
2020-02-05,31.015,31.055,30.865,30.935,206611.0
2020-02-06,30.98,31.075,30.98,30.99,1752.0
2020-02-07,31.035,31.1,30.79,30.83,2915.0
2020-02-10,30.915,31.075,30.8,31.025,1019.0
2020-02-11,31.14,31.41,31.14,31.31,2217.0
2020-02-12,31.57,31.58,31.365,31.555,2081.0
2020-02-13,31.62,31.725,31.46,31.6,2809.0
2020-02-14,31.8,31.8,31.6,31.6,2090.0
2020-02-18,31.715,31.77,31.655,31.75,2467.0
2020-02-19,32.135,32.135,31.92,32.1,923.0
2020-02-20,32.09,32.09,31.64,31.79,3392.0
2020-02-21,31.875,31.875,31.375,31.375,1849.0
2020-02-24,30.38,30.405,30.275,30.34,235710.0
2020-02-25,30.585,30.585,29.24,29.38,114367.0
2020-02-26,29.645,29.9,29.28,29.37,2464.0
2020-02-27,28.6,29.145,28.45,29.145,2127.0
2020-02-28,30.235,30.235,27.405,27.67,6910.0
2020-03-02,28.74,29.05,28.355,29.05,1848.0
2020-03-03,29.785,29.785,28.96,28.96,1760.0
2020-03-04,30.0,30.085,29.995,30.085,2300.0
2020-03-05,29.625,29.665,29.015,29.015,5905.0
2020-03-06,28.59,29.015,28.205,29.015,130.0
2020-03-09,27.02,27.265,25.385,26.89,6983.0
2020-03-10,27.305,27.925,26.75,27.83,1971.0
2020-03-11,27.82,27.82,26.365,26.365,177835.0
2020-03-12,25.095,25.705,24.415,24.445,1215.0
2020-03-13,27.255,27.265,24.55,25.075,1238.0
2020-03-16,23.805,24.22,23.505,23.545,1845.0
2020-03-17,23.545,24.165,23.43,24.165,7223.0
2020-03-18,22.33,22.565,21.4,21.615,7628.0
2020-03-19,22.565,23.975,22.565,23.965,205.0
2020-03-20,23.59,23.645,22.445,22.445,5886.0
2020-03-23,21.82,22.15,21.295,21.58,7536.0
2020-03-24,22.595,23.91,22.595,23.87,14312.0
2020-03-25,24.4,25.29,24.04,24.99,1380.0
2020-03-26,25.2,25.77,25.19,25.67,2230.0
2020-03-27,25.585,25.585,24.705,25.32,2894.0
2020-03-30,25.5,25.83,25.5,25.69,242.0
2020-03-31,25.785,25.785,25.36,25.405,212.0
2020-04-01,25.075,25.075,24.115,24.18,1115.0
2020-04-02,24.67,24.67,24.18,24.18,88.0
2020-04-03,24.595,24.595,24.19,24.305,220.0
2020-04-06,25.55,25.55,24.305,24.305,35.0
2020-04-07,27.29,27.29,26.0,26.0,772.0
2020-04-08,25.99,26.02,25.99,26.0,61.0
2020-04-09,26.775,27.105,26.775,27.105,799.0
2020-04-13,26.87,26.87,26.395,26.395,1195.0
2020-04-14,26.82,27.62,26.82,27.615,2390.0
2020-04-15,27.095,27.15,27.055,27.15,935.0
2020-04-16,27.15,27.435,27.15,27.435,1800.0
2020-04-17,27.905,27.905,27.585,27.735,371.0
2020-04-20,27.375,27.98,27.365,27.66,502.0
2020-04-21,27.46,27.46,26.83,26.97,638.0
2020-04-22,27.03,27.605,27.03,27.535,643.0
2020-04-23,27.235,27.8,27.225,27.435,3256.0
2020-04-24,27.8,27.8,27.435,27.49,292.0
2020-04-27,28.19,28.205,28.045,28.205,610.0
2020-04-28,28.585,28.585,28.095,28.28,978.0
2020-04-29,28.51,28.81,28.51,28.81,1063.0
2020-04-30,28.82,28.83,28.365,28.375,658.0
2020-05-01,28.32,28.32,27.565,27.615,736.0
2020-05-04,27.85,27.895,27.16,27.895,727.0
2020-05-05,28.235,28.46,28.095,28.415,1131.0
2020-05-06,28.34,28.44,28.17,28.355,1222.0
2020-05-07,28.855,28.865,28.755,28.765,12457.0
2020-05-08,28.765,28.765,28.765,28.765,0.0
2020-05-11,29.075,29.345,28.99,29.215,26866.0
2020-05-12,29.46,29.46,28.98,28.98,1057.0
2020-05-13,28.97,28.97,28.28,28.31,2150.0
2020-05-14,28.375,28.545,27.875,28.545,871.0
2020-05-15,28.735,28.85,28.735,28.85,532.0
2020-05-19,29.355,29.77,29.355,29.565,1992.0
2020-05-20,30.235,30.235,29.79,29.98,571.0
2020-05-21,29.905,29.905,29.77,29.77,459.0
2020-05-22,29.81,29.865,29.81,29.865,2510.0
2020-05-25,30.335,30.335,29.915,30.33,272.0
2020-05-26,30.74,30.74,30.075,30.075,1164.0
2020-05-27,30.09,30.49,29.885,30.09,753.0
2020-05-28,30.825,30.905,30.65,30.65,742.0
2020-05-29,30.835,30.835,30.42,30.8,2324.0
2020-06-01,30.825,31.12,30.735,31.07,2189.0
2020-06-02,31.385,31.385,31.12,31.205,3258.0
2020-06-03,31.75,31.75,31.57,31.725,1688.0
2020-06-04,31.675,31.78,31.46,31.63,703.0
2020-06-05,32.07,32.26,32.07,32.26,3037.0
2020-06-08,34.28,34.28,32.195,32.375,4682.0
2020-06-09,32.44,32.45,32.145,32.335,2808.0
2020-06-10,32.635,32.635,30.32,30.44,548.0
2020-06-11,31.845,31.845,30.535,30.62,2854.0
2020-06-12,31.555,31.57,30.715,30.845,465.0
2020-06-15,30.825,31.355,30.685,31.215,1492.0
2020-06-16,33.93,33.93,31.75,31.75,1500.0
2020-06-17,32.355,32.355,32.035,32.035,4054.0
2020-06-18,31.995,32.005,31.815,31.815,2201.0
2020-06-19,32.015,32.155,31.75,31.96,3044.0
2020-06-22,32.14,32.155,31.885,32.1,2626.0
2020-06-23,32.385,32.525,32.325,32.325,3632.0
2020-06-24,32.045,32.045,31.42,31.42,35269.0
2020-06-25,31.685,31.705,31.58,31.58,345.0
2020-06-26,32.085,32.09,31.325,31.355,2349.0
2020-06-29,31.935,31.985,31.19,31.455,1453.0
2020-06-30,31.785,31.805,31.595,31.805,239.0
2020-07-02,32.875,32.875,32.59,32.6,9898.0
2020-07-03,33.355,33.355,32.1,32.1,8471.0
2020-07-06,33.08,33.08,32.855,32.985,652.0
2020-07-07,32.89,32.995,32.78,32.78,2984.0
2020-07-08,33.045,33.045,32.845,32.865,687.0
2020-07-09,33.31,33.31,32.515,32.95,1781.0
2020-07-10,33.08,33.145,32.62,33.145,3143.0
2020-07-13,33.365,33.525,32.795,32.94,979.0
2020-07-14,32.78,33.08,32.61,33.08,789.0
2020-07-15,33.145,33.365,33.145,33.345,1483.0
2020-07-16,33.28,33.28,33.025,33.025,590.0
2020-07-17,33.42,33.42,32.95,33.345,1024.0
2020-07-20,33.365,33.505,33.365,33.505,1810.0
2020-07-21,34.055,34.055,33.555,33.61,1960.0
2020-07-22,33.75,33.78,33.48,33.48,5851.0
2020-07-23,33.93,33.93,33.45,33.835,504.0
2020-07-24,33.055,33.835,33.055,33.835,25.0
2020-07-27,33.345,33.41,33.07,33.25,863.0
2020-07-28,33.205,33.48,33.195,33.26,1779.0
2020-07-29,33.495,33.66,33.31,33.66,4239.0
2020-07-30,33.28,33.47,32.89,33.365,656.0
2020-07-31,34.0,34.0,33.08,33.26,1057.0
2020-08-04,34.005,34.005,33.835,33.97,3102.0
2020-08-05,34.205,34.545,34.205,34.265,4671.0
2020-08-06,33.885,34.34,33.885,34.235,4513.0
2020-08-07,34.235,34.29,34.0,34.0,676.0
2020-08-10,34.355,34.355,33.93,34.16,1220.0
2020-08-11,34.17,34.44,33.98,34.025,6033.0
2020-08-12,34.575,34.705,34.51,34.695,817.0
2020-08-13,34.66,34.78,34.63,34.78,855.0
2020-08-14,34.365,34.63,34.355,34.545,1912.0
2020-08-17,34.605,35.045,34.605,35.04,2942.0
2020-08-18,35.16,35.16,34.935,35.14,4776.0
2020-08-19,35.115,35.17,34.945,34.97,17306.0
2020-08-20,34.865,35.15,34.735,35.15,2007.0
2020-08-21,34.765,35.225,34.765,35.225,821.0
2020-08-24,35.775,35.775,35.265,35.33,2546.0
2020-08-25,35.7,35.7,35.395,35.415,172.0
2020-08-26,35.72,36.07,35.65,36.07,3168.0
2020-08-27,36.39,36.86,35.915,35.965,789.0
2020-08-28,36.35,36.35,36.04,36.2,1890.0
2020-08-31,36.17,36.255,36.095,36.135,1302.0
2020-09-01,36.595,36.595,36.315,36.39,4005.0
2020-09-02,37.1,37.1,36.55,37.005,1933.0
2020-09-03,36.73,36.73,35.35,35.465,2344.0
2020-09-04,35.395,35.395,34.44,35.29,1197.0
2020-09-08,34.67,34.67,34.16,34.215,2150.0
2020-09-09,34.45,35.105,34.44,34.96,4078.0
2020-09-10,35.19,35.395,34.44,34.97,2537.0
2020-09-11,34.415,35.02,34.385,34.385,4592.0
2020-09-14,35.01,35.075,34.97,35.065,1284.0
2020-09-15,36.04,36.04,35.265,35.385,3597.0
2020-09-16,35.615,35.615,35.125,35.125,1483.0
2020-09-17,34.725,34.885,34.535,34.83,585.0
2020-09-18,35.14,35.14,34.395,34.705,2506.0
2020-09-21,34.255,34.255,33.695,34.025,2546.0
2020-09-22,34.62,34.62,34.12,34.405,806.0
2020-09-23,34.255,34.555,33.705,33.705,3426.0
2020-09-24,33.715,34.525,33.555,34.075,33584.0
2020-09-25,33.915,34.375,33.735,34.3,6306.0
2020-09-28,35.01,35.01,34.725,34.905,2073.0
2020-09-29,35.04,35.04,34.71,34.87,1362.0
2020-09-30,35.04,35.26,34.9,35.01,6547.0
2020-10-01,35.23,35.365,35.23,35.365,713.0
2020-10-02,35.05,35.26,35.04,35.04,973.0
2020-10-05,35.485,35.655,35.485,35.645,418.0
2020-10-06,35.845,35.845,35.175,35.23,1774.0
2020-10-07,35.74,35.79,35.23,35.23,11.0
2020-10-08,35.715,35.94,35.715,35.875,1674.0
2020-10-09,36.265,36.265,36.015,36.13,789.0
2020-10-13,36.9,36.9,36.48,36.625,1896.0
2020-10-14,36.575,36.64,36.29,36.435,2098.0
2020-10-15,36.005,36.11,35.82,36.11,2954.0
2020-10-16,36.415,36.415,36.085,36.085,847.0
2020-10-19,36.585,36.585,35.865,35.91,4721.0
2020-10-20,36.005,36.005,35.75,35.77,6443.0
2020-10-21,35.885,35.885,35.73,35.73,1932.0
2020-10-22,35.905,35.905,35.44,35.6,423.0
2020-10-23,35.96,35.96,35.495,35.495,454.0
2020-10-26,35.535,35.535,34.89,34.92,1142.0
2020-10-27,35.145,35.145,34.89,34.89,6099.0
2020-10-28,34.49,34.49,33.83,33.97,5272.0
2020-10-29,34.14,34.265,33.78,34.265,7701.0
2020-10-30,33.915,33.915,33.25,33.385,2771.0
2020-11-02,34.15,34.15,33.58,33.83,4658.0
2020-11-03,34.49,34.745,33.64,34.745,2007.0
2020-11-04,35.485,35.875,35.325,35.845,2395.0
2020-11-05,36.195,36.575,36.195,36.32,1806.0
2020-11-06,36.955,36.955,36.195,36.565,468.0
2020-11-09,37.43,37.56,36.64,37.0,4210.0
2020-11-10,36.915,36.915,36.48,36.53,1446.0
2020-11-11,36.49,36.975,36.49,36.975,1077.0
2020-11-12,36.9,36.9,36.48,36.565,17490.0
2020-11-13,37.07,37.07,36.83,37.05,10763.0
2020-11-16,37.475,37.475,37.21,37.265,35942.0
2020-11-17,37.475,37.475,37.135,37.135,939.0
2020-11-18,37.55,37.55,37.19,37.335,1308.0
2020-11-19,37.25,37.25,37.095,37.135,146.0
2020-11-20,37.455,37.455,37.145,37.145,1378.0
2020-11-23,37.07,37.56,37.07,37.26,3052.0
2020-11-24,37.845,37.93,37.655,37.875,6029.0
2020-11-25,38.12,38.12,37.665,37.99,2309.0
2020-11-26,38.005,38.055,37.715,37.995,1689.0
2020-11-27,38.32,38.32,38.13,38.32,823.0
2020-11-30,38.46,38.46,37.705,37.9,5547.0
2020-12-01,38.075,38.555,38.065,38.355,3542.0
2020-12-02,37.855,38.375,37.855,38.375,1077.0
2020-12-03,38.565,38.565,38.385,38.405,1641.0
2020-12-04,38.88,38.88,38.11,38.745,1051.0
2020-12-07,38.915,38.915,38.765,38.765,3013.0
2020-12-08,39.105,39.105,38.64,38.935,927.0
2020-12-09,39.2,39.2,38.255,38.34,3360.0
2020-12-10,38.34,38.565,38.185,38.535,1123.0
2020-12-11,38.435,38.435,38.025,38.375,4768.0
2020-12-14,38.755,38.81,38.555,38.565,3951.0
2020-12-15,38.955,38.955,38.53,38.925,472.0
2020-12-16,38.745,39.2,38.745,39.2,2930.0
2020-12-17,39.35,39.59,39.35,39.55,5388.0
2020-12-18,39.71,39.71,39.285,39.335,3206.0
2020-12-21,38.85,39.275,38.555,39.115,3744.0
2020-12-22,39.335,39.335,39.02,39.19,3683.0
2020-12-23,39.445,39.445,39.19,39.22,5525.0
2020-12-24,39.515,39.515,39.295,39.295,482.0
2020-12-29,39.94,39.94,39.53,39.58,10162.0
2020-12-30,39.79,39.83,39.745,39.81,1667.0
2020-12-31,39.8,40.04,39.785,39.945,1103.0
2021-01-04,40.325,40.325,39.23,39.67,3010.0
2021-01-05,39.66,39.935,39.47,39.69,4918.0
2021-01-06,39.695,40.105,39.41,39.85,6523.0
2021-01-07,39.87,40.505,39.86,40.495,1691.0
2021-01-08,40.93,41.025,40.515,40.94,9685.0
2021-01-11,40.675,40.895,40.505,40.64,2447.0
2021-01-12,40.81,40.895,40.56,40.835,8719.0
2021-01-13,41.795,41.795,40.79,40.845,2486.0
2021-01-14,41.065,41.115,40.74,40.75,4446.0
2021-01-15,40.645,40.675,40.265,40.515,7047.0
2021-01-18,40.39,40.94,40.115,40.75,5852.0
2021-01-19,40.835,40.895,40.63,40.885,2728.0
2021-01-20,41.19,41.445,41.14,41.405,4118.0
2021-01-21,41.5,41.55,41.275,41.55,8022.0
2021-01-22,41.265,41.38,40.83,41.34,5356.0
2021-01-25,41.425,41.485,40.75,41.265,8157.0
2021-01-26,41.405,41.58,41.21,41.21,8302.0
2021-01-27,40.61,40.61,39.86,39.86,6973.0
2021-01-28,40.17,40.74,40.115,40.495,9693.0
2021-01-29,40.105,40.105,39.05,39.62,7520.0
2021-02-01,39.965,40.24,39.705,40.21,6042.0
2021-02-02,40.545,41.01,40.545,40.97,6391.0
2021-02-03,41.095,41.095,40.735,40.855,4729.0
2021-02-04,41.0,41.31,41.0,41.275,2139.0
2021-02-05,41.55,41.55,41.14,41.4,6333.0
2021-02-08,41.76,41.845,41.37,41.845,6447.0
2021-02-09,41.845,41.97,41.435,41.89,3324.0
2021-02-10,42.15,42.15,41.77,41.835,10593.0
2021-02-11,42.185,42.28,42.07,42.12,2346.0
2021-02-12,42.185,42.27,42.08,42.27,2667.0
2021-02-16,42.65,42.755,42.27,42.415,5316.0
2021-02-17,42.08,42.12,41.795,42.07,3731.0
2021-02-18,43.735,43.735,41.56,41.95,1577.0
2021-02-19,42.175,42.245,41.89,41.94,49176.0
2021-02-22,41.995,41.995,41.35,41.4,3731.0
2021-02-23,40.96,41.465,40.39,41.36,4618.0
2021-02-24,41.21,42.12,41.075,41.73,16882.0
2021-02-25,41.615,41.615,40.325,40.515,7465.0
2021-02-26,40.8,40.8,40.355,40.495,3927.0
2021-03-01,40.6,41.405,40.6,41.34,3502.0
2021-03-02,41.435,41.435,40.905,40.905,2598.0
2021-03-03,40.845,40.895,40.135,40.24,2022.0
2021-03-04,39.895,40.22,38.935,39.23,4956.0
2021-03-05,39.68,39.705,38.54,39.65,3673.0
2021-03-08,39.3,39.965,39.26,39.41,9042.0
2021-03-09,40.18,40.55,40.085,40.41,5851.0
2021-03-10,40.41,40.83,40.37,40.42,5125.0
2021-03-11,40.93,41.15,40.505,41.055,2772.0
2021-03-12,40.705,40.96,40.61,40.94,1528.0
2021-03-15,40.94,41.32,40.94,41.295,3746.0
2021-03-16,41.14,41.59,41.14,41.37,3086.0
2021-03-17,41.16,41.51,40.99,41.51,3438.0
2021-03-18,41.275,41.275,40.77,40.855,5970.0
2021-03-19,40.725,40.845,40.465,40.715,2484.0
2021-03-22,40.83,41.39,40.535,41.02,4986.0
2021-03-23,41.055,41.055,40.59,40.59,2108.0
2021-03-24,40.895,41.02,40.42,40.475,2146.0
2021-03-25,40.4,40.62,39.895,40.62,4759.0
2021-03-26,40.75,41.01,40.57,40.885,5365.0
2021-03-29,41.225,41.275,40.915,41.15,4399.0
2021-03-30,40.95,41.15,40.73,41.045,3191.0
2021-03-31,41.3,41.605,40.985,41.5,3036.0
2021-04-01,41.655,41.96,41.605,41.92,2187.0
2021-04-05,42.33,42.595,42.28,42.54,3092.0
2021-04-06,42.455,42.53,42.32,42.435,2549.0
2021-04-07,42.375,42.465,42.195,42.33,2235.0
2021-04-08,42.865,42.865,42.57,42.71,1574.0
2021-04-09,42.76,42.95,42.7,42.785,1447.0
2021-04-12,42.94,43.11,42.5,43.11,1314.0
2021-04-13,43.28,43.57,43.255,43.54,976.0
2021-04-14,43.595,43.595,43.065,43.065,1950.0
2021-04-15,43.625,43.835,43.185,43.775,4289.0
2021-04-16,44.16,44.16,43.7,43.93,3972.0
2021-04-19,43.775,43.795,43.375,43.52,4893.0
2021-04-20,43.465,43.47,43.025,43.185,1463.0
2021-04-21,43.13,43.55,43.13,43.48,3714.0
2021-04-22,43.72,43.775,43.27,43.27,1306.0
2021-04-23,43.5,43.975,43.33,43.97,2360.0
2021-04-26,44.13,44.13,43.76,43.87,2865.0
2021-04-27,44.12,44.12,43.68,43.845,1398.0
2021-04-28,43.805,44.11,43.7,43.775,1181.0
2021-04-29,44.165,44.205,43.47,43.795,3250.0
2021-04-30,44.445,44.445,43.34,43.425,1103.0
2021-05-03,43.33,43.7,43.27,43.47,3797.0
2021-05-04,43.195,43.195,42.56,42.825,3565.0
2021-05-05,43.045,43.255,42.995,43.005,1355.0
2021-05-06,43.14,43.14,42.76,43.08,2502.0
2021-05-07,43.575,43.75,43.57,43.7,1558.0
2021-05-10,43.89,43.89,43.09,43.14,2615.0
2021-05-11,41.95,42.815,41.95,42.69,2589.0
2021-05-12,42.375,42.405,41.7,41.7,6254.0
2021-05-13,41.7,42.29,41.575,42.185,1889.0
2021-05-14,42.75,42.845,42.375,42.845,912.0
2021-05-17,42.74,42.74,42.425,42.605,2119.0
2021-05-18,42.92,42.95,42.615,42.815,2864.0
2021-05-19,41.96,42.415,41.67,42.33,3244.0
2021-05-20,42.265,43.185,42.255,43.005,1314.0
2021-05-21,43.455,43.455,43.045,43.28,3718.0
2021-05-25,43.835,43.835,43.57,43.68,2458.0
2021-05-26,43.9,43.9,43.585,43.69,4420.0
2021-05-27,43.9,43.91,43.67,43.68,469.0
2021-05-28,43.91,44.035,43.805,43.975,1150.0
2021-05-31,43.785,43.93,43.605,43.9,3286.0
2021-06-01,44.185,44.185,43.75,43.845,3801.0
2021-06-02,43.605,44.13,43.605,44.035,1139.0
2021-06-03,43.815,44.005,43.49,43.9,2867.0
2021-06-04,44.165,44.395,44.165,44.385,613.0
2021-06-07,44.56,44.56,44.29,44.415,2124.0
2021-06-08,44.56,44.56,44.225,44.34,575.0
2021-06-09,44.54,44.865,44.235,44.27,14300.0
2021-06-10,44.48,44.635,44.215,44.55,1672.0
2021-06-11,44.72,44.75,44.55,44.635,2872.0
2021-06-14,44.95,44.95,44.68,44.815,1287.0
2021-06-15,44.95,44.95,44.71,44.805,883.0
2021-06-16,45.72,48.14,44.27,44.595,2171.0
2021-06-17,44.665,44.815,44.49,44.765,778.0
2021-06-18,44.35,44.385,44.12,44.255,690.0
2021-06-21,44.33,44.71,44.07,44.5,1609.0
2021-06-22,44.76,45.015,44.595,45.005,2399.0
2021-06-23,45.09,45.09,44.795,44.805,2786.0
2021-06-24,45.31,45.31,45.13,45.225,1596.0
2021-06-25,45.32,45.32,45.16,45.255,3982.0
2021-06-28,45.455,45.465,45.06,45.405,1854.0
2021-06-29,45.495,45.535,45.44,45.515,937.0
2021-06-30,45.38,45.38,45.075,45.295,2258.0
2021-07-02,45.59,45.705,45.36,45.705,1201.0
2021-07-05,45.705,45.86,45.555,45.85,969.0
2021-07-06,45.915,45.915,45.44,45.85,522.0
2021-07-07,45.885,45.895,45.45,45.885,2536.0
2021-07-08,45.255,45.44,44.96,45.22,2623.0
2021-07-09,45.61,45.945,45.56,45.87,2970.0
2021-07-12,46.0,46.165,46.0,46.145,6796.0
2021-07-13,46.185,46.25,45.99,46.05,1995.0
2021-07-14,46.24,46.24,45.975,46.085,3517.0
2021-07-15,45.925,45.925,45.545,45.695,2732.0
2021-07-16,45.85,45.87,45.345,45.345,1164.0
2021-07-19,44.895,44.895,44.425,44.465,6965.0
2021-07-20,44.82,45.505,44.72,45.44,2250.0
2021-07-21,45.63,45.86,45.63,45.695,671.0
2021-07-22,46.05,46.05,45.87,46.02,1490.0
2021-07-23,46.24,46.4,46.01,46.135,6014.0
2021-07-26,46.27,46.305,46.135,46.28,1319.0
2021-07-27,46.135,46.135,45.65,45.99,1862.0
2021-07-28,45.99,46.135,45.58,46.135,12127.0
2021-07-29,45.945,46.305,45.945,46.22,1774.0
2021-07-30,46.02,46.175,45.99,46.0,3322.0
2021-08-03,46.2,46.21,45.87,46.08,1326.0
2021-08-04,46.28,46.315,46.185,46.28,975.0
2021-08-05,46.45,46.545,46.04,46.545,500.0
2021-08-06,46.545,46.545,46.345,46.49,162.0
2021-08-09,46.535,46.535,46.345,46.375,1273.0
2021-08-10,46.525,46.525,46.295,46.385,2411.0
2021-08-11,46.595,46.595,46.345,46.395,670.0
2021-08-12,46.525,46.525,46.28,46.41,766.0
2021-08-13,46.71,46.71,46.41,46.41,272.0
2021-08-16,46.505,46.68,46.22,46.68,2812.0
2021-08-17,46.395,46.395,46.105,46.25,2135.0
2021-08-18,46.305,46.395,46.01,46.135,2427.0
2021-08-19,45.6,46.165,45.39,46.105,1281.0
2021-08-20,45.915,46.4,45.675,46.19,470.0
2021-08-23,46.68,47.015,46.335,47.015,2884.0
2021-08-24,47.08,47.355,47.015,47.155,2709.0
2021-08-25,47.145,47.28,46.935,47.205,2671.0
2021-08-26,47.09,47.11,46.775,46.775,3700.0
2021-08-27,47.11,47.48,46.975,47.48,3464.0
2021-08-30,47.47,47.565,47.26,47.54,1598.0
2021-08-31,47.585,47.585,47.395,47.425,1138.0
2021-09-01,47.575,47.625,47.47,47.53,1968.0
2021-09-02,47.68,47.68,47.46,47.49,2035.0
2021-09-03,47.51,47.775,47.51,47.75,280.0
2021-09-07,47.76,47.76,47.5,47.585,1286.0
2021-09-08,47.49,47.49,47.155,47.375,3391.0
2021-09-09,47.345,47.47,47.185,47.35,941.0
2021-09-10,47.51,47.51,46.91,46.935,1261.0
2021-09-13,47.27,47.395,46.765,46.815,3757.0
2021-09-14,47.145,47.145,46.765,46.87,3607.0
2021-09-15,46.935,47.145,46.725,47.11,1585.0
2021-09-16,47.06,47.215,46.795,46.945,1193.0
2021-09-17,46.995,47.07,46.605,46.62,810.0
2021-09-20,45.45,45.98,45.24,45.695,3527.0
2021-09-21,47.54,47.54,45.915,46.04,1151.0
2021-09-22,46.185,46.535,45.915,46.375,3099.0
2021-09-23,46.67,47.11,46.365,47.09,1886.0
2021-09-24,46.735,46.92,46.71,46.88,2365.0
2021-09-27,46.71,46.795,46.66,46.67,905.0
2021-09-28,46.03,46.03,45.37,45.52,2162.0
2021-09-29,45.82,45.82,45.37,45.505,3204.0
2021-09-30,45.665,45.665,44.805,45.08,1596.0
2021-10-01,45.205,45.39,44.775,45.39,1300.0
2021-10-04,45.39,45.39,44.27,44.635,6156.0
2021-10-05,44.785,45.255,44.785,45.17,2212.0
2021-10-06,44.535,45.13,44.195,45.13,3077.0
2021-10-07,45.405,45.675,45.405,45.59,232.0
2021-10-08,45.81,45.81,45.425,45.425,1315.0
2021-10-12,44.845,45.38,44.845,45.1,5668.0
2021-10-13,45.36,45.405,44.95,45.405,564.0
2021-10-14,45.51,50.16,45.51,46.04,4335.0
2021-10-15,46.18,46.63,46.18,46.63,75721.0
2021-10-18,46.4,46.69,46.365,46.365,2676.0
2021-10-19,46.535,47.08,46.535,46.93,16234.0
2021-10-20,47.04,47.14,46.71,47.07,7160.0
2021-10-21,46.92,47.08,46.815,47.08,5992.0
2021-10-22,47.32,47.425,47.145,47.29,1408.0
2021-10-25,47.48,47.48,47.12,47.425,733.0
2021-10-26,47.48,47.805,47.425,47.585,2922.0
2021-10-27,47.645,47.645,47.09,47.09,2087.0
2021-10-28,47.09,47.49,46.965,47.49,399.0
2021-10-29,47.3,47.49,46.87,47.475,1493.0
2021-11-01,47.7,47.7,47.455,47.655,4635.0
2021-11-02,47.77,47.815,47.375,47.805,1950.0
2021-11-03,47.825,48.085,47.54,48.085,1706.0
2021-11-04,48.255,48.455,48.17,48.45,1952.0
2021-11-05,48.85,48.85,48.45,48.64,1438.0
2021-11-08,48.905,48.905,48.84,48.84,1745.0
2021-11-09,49.01,49.01,48.455,48.65,3856.0
2021-11-10,48.485,48.61,48.13,48.14,7428.0
2021-11-11,48.57,48.57,48.21,48.255,1223.0
2021-11-12,48.255,48.705,48.255,48.705,4473.0
2021-11-15,48.935,48.935,48.545,48.59,3331.0
2021-11-16,48.59,48.915,48.59,48.88,4557.0
2021-11-17,48.86,48.86,48.43,48.555,1456.0
2021-11-18,48.6,49.0,48.475,48.765,2674.0
2021-11-19,48.915,48.915,48.58,48.775,2862.0
2021-11-22,48.915,48.915,48.105,48.105,5705.0
2021-11-23,47.99,48.17,47.665,48.17,2815.0
2021-11-24,47.835,48.325,47.53,48.325,752.0
2021-11-25,48.285,48.64,48.285,48.43,2629.0
2021-11-26,47.7,47.72,46.725,47.32,3437.0
2021-11-29,47.72,47.835,47.32,47.75,1945.0
2021-11-30,47.605,47.605,46.7,46.92,4437.0
2021-12-01,47.28,47.72,46.41,46.41,764.0
2021-12-02,46.545,47.35,46.23,47.255,2450.0
2021-12-03,47.455,47.455,46.21,46.325,3443.0
2021-12-06,46.9,47.56,46.47,47.56,3120.0
2021-12-07,47.805,48.275,47.805,48.19,738.0
2021-12-08,48.38,48.4,48.105,48.305,1647.0
2021-12-09,48.305,48.315,47.845,48.02,1061.0
2021-12-10,48.255,48.515,47.96,48.515,1547.0
2021-12-13,48.095,48.15,47.615,47.615,1964.0
2021-12-14,47.245,47.245,46.755,47.07,3146.0
2021-12-15,47.32,47.815,46.935,47.815,2810.0
2021-12-16,48.045,48.045,47.595,47.655,3285.0
2021-12-17,47.365,47.365,47.09,47.155,7965.0
2021-12-20,46.595,46.725,46.325,46.725,1911.0
2021-12-21,47.14,47.52,46.86,47.375,2635.0
2021-12-22,47.57,47.99,47.5,47.99,1302.0
2021-12-23,48.275,48.37,48.245,48.37,2607.0
2021-12-24,48.21,48.285,48.13,48.14,2186.0
2021-12-29,48.935,48.935,48.65,48.81,2951.0
2021-12-30,49.015,49.065,48.825,49.065,4081.0
2021-12-31,49.545,49.545,48.66,48.765,408.0
2022-01-04,49.2,49.25,48.555,49.25,7636.0
2022-01-05,48.795,48.795,47.91,47.92,6958.0
2022-01-06,47.72,47.94,47.48,47.65,6606.0
2022-01-07,47.795,47.9,47.255,47.9,6139.0
2022-01-10,47.015,47.14,46.18,47.14,5048.0
2022-01-11,47.275,47.74,47.14,47.67,5149.0
2022-01-12,47.63,48.055,47.63,47.825,2760.0
2022-01-13,47.835,48.265,47.46,47.46,3335.0
2022-01-14,47.16,47.295,46.89,47.295,2486.0
2022-01-17,49.055,49.065,47.335,47.69,5052.0
2022-01-18,48.17,48.17,46.525,46.525,5743.0
2022-01-19,46.745,46.745,46.12,46.12,4577.0
2022-01-20,46.025,46.7,45.985,46.015,2623.0
2022-01-21,45.585,45.66,44.785,44.785,3803.0
2022-01-24,44.025,44.735,42.81,44.735,8500.0
2022-01-25,44.205,44.495,43.515,44.13,3517.0
2022-01-26,44.785,44.85,43.69,43.985,4349.0
2022-01-27,44.565,44.565,43.59,43.715,3243.0
2022-01-28,43.965,44.815,43.535,44.815,1063.0
2022-01-31,44.825,45.62,44.815,45.42,5788.0
2022-02-01,46.015,46.025,45.42,45.88,3457.0
2022-02-02,46.21,46.21,45.815,46.16,6293.0
2022-02-03,45.785,45.94,45.215,45.215,4527.0
2022-02-04,45.065,45.565,45.025,45.41,1229.0
2022-02-07,45.44,45.505,45.12,45.45,9419.0
2022-02-08,44.84,45.7,44.84,45.63,4401.0
2022-02-09,46.18,46.595,46.18,46.595,7935.0
2022-02-10,45.93,46.44,45.66,45.66,2507.0
2022-02-11,45.735,45.735,44.465,44.535,4696.0
2022-02-14,44.265,44.69,44.08,44.455,4823.0
2022-02-15,44.735,45.465,44.735,45.465,1034.0
2022-02-16,45.255,45.465,44.995,45.46,6397.0
2022-02-17,45.18,45.18,44.255,44.255,3207.0
2022-02-18,44.42,44.42,43.775,43.94,949.0
2022-02-22,43.68,43.68,43.07,43.495,3883.0
2022-02-23,43.805,43.805,42.525,42.545,10749.0
2022-02-24,40.725,43.055,40.715,43.055,1814.0
2022-02-25,43.37,43.975,43.025,43.975,1528.0
2022-02-28,43.455,43.795,42.995,43.59,1384.0
2022-03-01,43.59,43.59,42.535,42.64,3052.0
2022-03-02,42.86,43.36,42.86,43.275,3179.0
2022-03-03,43.555,43.56,42.755,42.785,1375.0
2022-03-04,42.215,42.215,41.57,41.66,1367.0
2022-03-07,41.88,41.88,40.32,40.37,1711.0
2022-03-08,40.62,41.235,39.975,40.435,3203.0
2022-03-09,41.13,41.97,41.13,41.83,1576.0
2022-03-10,41.175,42.935,40.88,41.35,3747.0
2022-03-11,41.485,41.84,40.78,40.78,2427.0
2022-03-14,41.225,41.37,40.685,40.78,3371.0
2022-03-15,41.195,41.715,41.015,41.715,580.0
2022-03-16,42.445,42.975,42.33,42.975,1563.0
2022-03-17,42.91,43.535,42.775,43.535,5215.0
2022-03-18,43.43,44.13,43.235,44.13,2113.0
2022-03-21,44.16,44.34,43.59,43.82,1539.0
2022-03-22,44.19,44.44,44.19,44.38,530.0
2022-03-23,44.08,44.08,43.58,43.58,1229.0
2022-03-24,43.86,44.17,43.63,44.09,3449.0
2022-03-25,44.285,44.315,44.09,44.1,492.0
2022-03-28,44.275,44.42,43.94,44.42,1495.0
2022-03-29,45.215,45.325,45.11,45.325,1707.0
2022-03-30,45.35,45.35,44.82,44.985,2450.0
2022-03-31,44.87,44.87,44.62,44.62,552.0
2022-04-01,44.6,44.6,44.245,44.455,1925.0
2022-04-04,44.535,44.82,44.455,44.82,1625.0
2022-04-05,44.785,44.785,44.175,44.175,1178.0
2022-04-06,43.725,43.725,43.375,43.47,1337.0
2022-04-07,43.625,43.75,43.21,43.685,695.0
2022-04-08,43.675,43.685,43.435,43.56,241.0
2022-04-11,43.185,43.185,42.855,43.01,2958.0
2022-04-12,43.085,43.085,42.41,42.51,852.0
2022-04-13,42.605,43.105,42.605,43.105,5329.0
2022-04-14,43.01,43.25,42.53,42.53,1813.0
2022-04-18,42.4,42.5,42.095,42.095,470.0
2022-04-19,42.305,42.845,42.305,42.835,3856.0
2022-04-20,42.98,43.28,42.98,43.095,1377.0
2022-04-21,43.25,43.445,42.265,42.265,3413.0
2022-04-22,42.385,42.4,41.235,41.535,4321.0
2022-04-25,41.11,41.45,40.745,41.45,848.0
2022-04-26,40.85,40.85,40.27,40.27,974.0
2022-04-27,40.6,40.84,40.245,40.405,718.0
2022-04-28,40.505,41.565,40.475,41.525,2398.0
2022-04-29,41.235,41.235,39.995,39.995,2746.0
2022-05-02,39.685,40.195,39.52,40.195,2524.0
2022-05-03,40.495,40.505,40.195,40.39,990.0
2022-05-04,40.155,41.255,39.895,41.255,990.0
2022-05-05,42.025,42.025,39.5,39.675,316.0
2022-05-06,39.605,39.605,38.94,39.31,17849.0
2022-05-09,38.77,38.77,37.89,37.89,1551.0
2022-05-10,39.52,39.52,37.11,38.075,2375.0
2022-05-11,37.65,37.86,37.315,37.315,2585.0
2022-05-12,37.11,37.4,36.82,37.275,985.0
2022-05-13,37.91,38.395,37.91,38.385,1161.0
2022-05-16,38.315,38.315,38.065,38.065,430.0
2022-05-17,38.98,38.98,38.74,38.97,227.0
2022-05-18,38.67,38.67,37.6,37.68,304.0
2022-05-19,37.505,37.745,37.505,37.745,1976.0
2022-05-20,38.22,38.22,37.005,37.1,1163.0
2022-05-24,38.315,38.315,37.785,38.125,1406.0
2022-05-25,38.045,38.66,37.97,38.265,2358.0
2022-05-26,38.67,39.335,38.67,39.31,3500.0
2022-05-27,39.645,40.04,39.31,39.31,583.0
2022-05-30,40.33,40.405,39.31,39.31,336.0
2022-05-31,40.0,40.0,39.54,39.665,1431.0
2022-06-01,40.08,40.08,39.25,39.355,1638.0
2022-06-02,39.5,40.04,39.5,40.04,275.0
2022-06-03,39.04,40.485,39.04,39.53,1002.0
2022-06-06,40.125,40.125,39.59,39.59,885.0
2022-06-07,39.415,39.79,39.05,39.74,6041.0
2022-06-08,39.83,39.83,39.395,39.52,684.0
2022-06-09,39.2,39.355,38.7,38.7,3548.0
2022-06-10,37.98,37.98,37.305,37.485,2064.0
2022-06-13,36.33,36.33,35.945,35.945,407.0
2022-06-14,36.08,36.08,35.425,35.54,2157.0
2022-06-15,36.04,36.62,35.665,36.28,1292.0
2022-06-16,35.665,35.665,34.94,35.075,12633.0
2022-06-17,35.185,35.405,35.145,35.365,842.0
2022-06-20,35.595,35.79,35.595,35.595,735.0
2022-06-21,35.99,36.135,35.99,36.08,4259.0
2022-06-22,35.855,36.34,35.855,36.07,794.0
2022-06-23,36.175,36.35,36.12,36.165,905.0
2022-06-24,36.57,37.41,36.57,37.41,160634.0
2022-06-27,37.87,37.87,37.42,37.475,1456.0
2022-06-28,37.885,37.885,36.725,36.735,3677.0
2022-06-29,36.535,36.865,36.535,36.865,207.0
2022-06-30,36.265,36.39,35.78,36.275,5857.0
2022-07-04,36.455,36.485,36.35,36.36,203.0
2022-07-05,35.925,36.465,35.595,36.465,1741.0
2022-07-06,36.485,36.69,36.275,36.67,2074.0
2022-07-07,36.9,37.095,36.785,37.055,2229.0
2022-07-08,37.045,37.17,37.015,37.015,412.0
2022-07-11,36.96,36.96,36.64,36.66,953.0
2022-07-12,36.745,36.785,36.445,36.455,1196.0
2022-07-13,36.05,36.4,35.965,36.34,2449.0
2022-07-14,35.895,35.935,35.45,35.835,8404.0
2022-07-15,36.69,36.845,36.39,36.455,41025.0
2022-07-18,37.23,37.5,36.755,36.755,1772.0
2022-07-19,37.23,37.81,37.19,37.48,4258.0
2022-07-20,37.905,38.09,37.56,37.56,4342.0
2022-07-21,37.625,38.225,37.625,37.995,3452.0
2022-07-22,38.45,38.68,37.88,38.17,2659.0
2022-07-25,38.43,38.43,37.985,38.18,12556.0
2022-07-26,38.07,38.07,37.59,37.615,2685.0
2022-07-27,38.09,38.505,37.88,37.88,2219.0
2022-07-28,38.75,38.94,38.225,38.94,9924.0
2022-07-29,39.085,39.26,39.085,39.26,552.0
2022-08-02,39.26,39.405,38.96,39.04,169611.0
2022-08-03,39.435,39.715,39.415,39.705,1338.0
2022-08-04,39.66,39.775,39.64,39.67,1878.0
2022-08-05,39.445,39.685,39.37,39.67,807.0
2022-08-08,39.91,39.95,39.425,39.61,684.0
2022-08-09,39.515,39.62,39.125,39.27,963.0
2022-08-10,40.115,40.16,40.085,40.085,560.0
2022-08-11,40.12,40.575,40.115,40.115,2526.0
2022-08-12,40.52,40.625,40.14,40.615,4351.0
2022-08-15,40.705,40.905,40.605,40.83,2496.0
2022-08-16,40.395,41.04,40.285,40.78,2816.0
2022-08-17,40.675,40.78,40.45,40.78,333.0
2022-08-18,40.695,40.695,40.345,40.47,2254.0
2022-08-19,40.335,40.335,39.86,40.335,591.0
2022-08-22,39.56,39.56,39.01,39.225,656.0
2022-08-23,38.98,39.06,38.835,38.835,1127.0
2022-08-24,39.185,39.185,38.915,38.96,1628.0
2022-08-25,39.26,39.435,39.125,39.435,101400.0
2022-08-26,38.69,38.69,38.265,38.45,224.0
2022-08-29,37.995,38.05,37.735,37.78,1229.0
2022-08-30,37.82,37.89,37.335,37.59,3129.0
2022-08-31,37.435,37.725,37.28,37.725,698.0
2022-09-01,37.045,37.045,36.505,36.93,1310.0
2022-09-02,37.145,37.52,36.485,36.485,6141.0
2022-09-06,36.525,36.9,36.42,36.61,4366.0
2022-09-07,36.61,37.27,36.61,36.87,6573.0
2022-09-08,37.18,37.56,37.145,37.375,1490.0
2022-09-09,38.1,38.18,38.1,38.17,1595.0
2022-09-12,38.595,38.65,38.14,38.37,155851.0
2022-09-13,37.87,37.87,36.97,37.435,3963.0
2022-09-14,37.25,37.25,36.755,36.96,2890.0
2022-09-15,37.01,37.025,36.565,36.565,500.0
2022-09-16,36.495,36.505,35.98,36.275,1934.0
2022-09-19,36.11,36.465,35.8,36.4,4517.0
2022-09-20,35.895,36.245,35.7,35.79,2407.0
2022-09-21,36.215,36.215,35.545,35.545,1494.0
2022-09-22,35.53,35.53,34.85,35.075,1532.0
2022-09-23,34.675,34.675,34.065,34.26,2820.0
2022-09-26,34.26,34.34,33.795,33.895,2729.0
2022-09-27,34.445,34.445,33.67,33.895,26.0
2022-09-28,33.99,34.525,33.98,34.02,441.0
2022-09-29,34.35,34.35,33.7,34.02,2354.0
2022-09-30,33.69,34.135,33.65,33.785,951.0
2022-10-03,34.23,34.7,34.23,34.425,1022.0
2022-10-04,34.91,35.735,34.91,35.735,5211.0
2022-10-05,35.475,35.64,35.365,35.485,1003.0
2022-10-06,35.455,35.53,35.23,35.23,1832.0
2022-10-07,34.755,34.755,34.125,34.26,565.0
2022-10-11,33.91,34.01,33.535,33.535,33851.0
2022-10-12,33.395,33.725,33.395,33.505,1107.0
2022-10-13,33.01,34.2,32.56,34.2,1275.0
2022-10-14,34.195,34.195,33.55,33.59,935.0
2022-10-17,34.375,34.415,33.91,34.3,2146.0
2022-10-18,34.87,34.87,34.375,34.485,6686.0
2022-10-19,34.65,34.65,34.185,34.24,413.0
2022-10-20,34.515,34.515,34.135,34.24,285.0
2022-10-21,34.29,34.88,34.075,34.725,22537.0
2022-10-24,34.725,35.3,34.715,35.3,1178.0
2022-10-25,35.55,36.0,35.515,35.9,176336.0
2022-10-26,36.135,36.475,36.135,36.25,4212.0
2022-10-27,36.25,36.425,36.135,36.165,1262.0
2022-10-28,36.54,36.87,36.165,36.165,2641.0
2022-10-31,36.395,36.735,36.395,36.63,6352.0
2022-11-01,36.69,36.69,36.465,36.55,997.0
2022-11-02,36.55,36.725,35.795,35.795,1959.0
2022-11-03,35.57,35.59,35.29,35.29,813.0
2022-11-04,35.92,35.92,35.485,35.845,872.0
2022-11-07,35.845,36.26,35.795,35.845,164320.0
2022-11-08,36.375,36.785,36.36,36.59,989.0
2022-11-09,36.065,36.59,35.94,36.59,236.0
2022-11-10,37.59,37.98,37.35,37.825,478.0
2022-11-11,37.92,38.375,37.825,37.825,1276.0
2022-11-14,38.125,38.125,38.125,38.125,301.0
2022-11-15,38.88,38.88,38.32,38.465,1327.0
2022-11-16,38.795,38.795,38.095,38.465,709.0
2022-11-17,37.415,38.035,37.415,37.98,1134.0
2022-11-18,38.155,38.26,38.115,38.26,1422.0
2022-11-21,38.26,38.26,37.805,38.045,1150.0
2022-11-22,38.28,38.67,38.25,38.67,13643.0
2022-11-23,38.755,38.93,38.725,38.815,240765.0
2022-11-24,38.95,38.95,38.815,38.815,50.0
2022-11-25,38.97,39.065,38.9,38.9,505.0
2022-11-28,38.96,38.96,38.26,38.385,10974.0
2022-11-29,38.32,38.465,38.185,38.27,562.0
2022-11-30,38.63,39.33,38.32,38.99,860.0
2022-12-01,39.88,39.88,39.56,39.715,10002.0
2022-12-02,39.22,39.435,39.22,39.435,236.0
2022-12-05,39.135,39.505,38.835,38.9,2009.0
2022-12-06,38.835,38.835,38.395,38.57,1294.0
2022-12-07,38.165,38.445,38.165,38.405,266380.0
2022-12-08,38.375,38.93,38.375,38.9,1994.0
2022-12-09,39.025,39.025,38.695,38.89,3290.0
2022-12-12,38.97,39.22,38.735,39.22,3503.0
2022-12-13,40.26,40.26,39.33,39.33,1610.0
2022-12-14,39.69,39.795,39.155,39.745,1847.0
2022-12-15,39.0,39.745,38.135,39.745,742.0
2022-12-16,37.715,38.145,37.6,37.88,5515.0
2022-12-19,37.515,38.055,37.375,37.375,1978.0
2022-12-20,37.57,37.62,37.485,37.54,1514.0
2022-12-21,37.95,37.95,37.54,37.54,211.0
2022-12-22,37.91,37.91,36.99,37.36,2339.0
2022-12-23,37.765,37.765,37.21,37.505,1237.0
2022-12-28,37.66,37.66,36.96,37.025,2088.0
2022-12-29,37.105,37.795,37.105,37.735,538.0
2022-12-30,37.445,37.58,37.22,37.26,632.0
2023-01-03,37.93,38.085,37.445,37.485,3430.0
2023-01-04,38.185,38.27,37.67,37.97,3741.0
2023-01-05,37.835,37.835,37.415,37.415,430.0
2023-01-06,37.495,38.425,37.485,38.185,758.0
2023-01-09,38.735,38.94,38.555,38.805,7615.0
2023-01-10,38.58,38.64,38.37,38.415,619.0
2023-01-11,38.755,38.94,38.755,38.92,1568.0
2023-01-12,38.94,39.255,38.94,39.225,1231.0
2023-01-13,39.145,39.29,39.145,39.29,815.0
2023-01-16,39.135,39.445,39.115,39.35,472.0
2023-01-17,39.595,39.595,39.205,39.41,1726.0
2023-01-18,39.845,39.865,39.095,39.165,2566.0
2023-01-19,38.515,38.805,38.505,38.64,52814.0
2023-01-20,38.61,39.245,38.525,38.855,2787.0
2023-01-23,39.505,39.74,39.265,39.66,1163.0
2023-01-24,39.74,39.78,39.625,39.7,3185.0
2023-01-25,39.095,39.805,39.095,39.73,37437.0
2023-01-26,39.905,39.965,39.77,39.925,1094.0
2023-01-27,40.03,40.205,39.905,40.205,723.0
2023-01-30,40.05,40.08,39.78,39.78,762.0
2023-01-31,39.865,40.07,39.865,39.865,196.0
2023-02-01,39.875,40.71,39.875,40.665,2423.0
2023-02-02,41.015,41.06,40.885,40.985,373.0
2023-02-03,40.76,40.875,40.615,40.675,4495.0
2023-02-06,40.43,40.43,40.155,40.195,2037.0
2023-02-07,40.14,40.71,40.02,40.71,4175.0
2023-02-08,40.76,40.76,40.33,40.545,1057.0
2023-02-09,40.72,40.72,40.205,40.205,1627.0
2023-02-10,40.235,40.275,39.875,40.14,1369.0
2023-02-13,40.38,40.525,40.315,40.48,5372.0
2023-02-14,40.41,40.595,40.275,40.575,2574.0
2023-02-15,40.12,40.625,40.11,40.585,2633.0
2023-02-16,40.515,40.69,40.255,40.36,4053.0
2023-02-17,40.285,40.36,39.875,40.36,333.0
2023-02-21,39.905,39.915,39.39,39.42,3508.0
2023-02-22,39.37,39.37,39.235,39.265,1447.0
2023-02-23,39.545,39.68,39.29,39.68,950.0
2023-02-24,39.27,39.28,38.915,39.27,359.0
2023-02-27,39.105,39.865,39.105,39.43,4844.0
2023-02-28,39.455,39.465,39.185,39.185,1214.0
2023-03-01,39.42,39.42,39.0,39.0,2137.0
2023-03-02,38.72,39.32,38.72,39.32,541.0
2023-03-03,39.63,39.855,39.63,39.63,409.0
2023-03-06,40.165,40.165,39.895,40.1,315.0
2023-03-07,40.15,40.15,39.33,39.33,515.0
2023-03-08,39.4,39.535,39.31,39.4,425.0
2023-03-09,39.585,39.585,38.775,38.775,3146.0
2023-03-10,38.775,38.775,38.075,38.075,775.0
2023-03-13,37.96,38.23,37.685,38.23,2358.0
2023-03-14,38.25,38.525,38.145,38.145,700.0
2023-03-15,37.89,38.01,37.54,37.805,425.0
2023-03-16,38.28,38.58,38.28,38.56,720.0
2023-03-17,38.105,38.34,38.105,38.28,309.0
2023-03-20,38.415,38.66,38.415,38.415,313.0
2023-03-21,39.3,39.3,38.93,39.205,1369.0
2023-03-22,39.465,39.465,39.175,39.29,506.0
2023-03-23,39.135,39.29,38.66,39.29,38.0
2023-03-24,38.56,38.895,38.56,38.805,1165.0
2023-03-27,39.35,39.35,38.915,39.06,363.0
2023-03-28,38.94,38.94,38.795,38.865,198.0
2023-03-29,39.28,39.505,39.185,39.485,923.0
2023-03-30,40.0,40.0,39.66,39.73,582.0
2023-03-31,39.955,40.225,39.955,39.98,272.0
2023-04-03,40.4,40.4,40.215,40.235,379.0
2023-04-04,40.48,40.48,40.215,40.48,422.0
2023-04-05,40.305,40.305,39.97,39.97,2897.0
2023-04-06,40.09,40.15,39.99,40.15,1181.0
2023-04-10,40.15,40.15,39.775,40.09,6006.0
2023-04-11,40.235,40.335,40.13,40.16,726.0
2023-04-12,40.48,40.48,40.09,40.335,1439.0
2023-04-13,40.235,40.625,40.235,40.39,2092.0
2023-04-14,40.48,40.5,40.315,40.5,980.0
2023-04-17,40.47,40.48,40.225,40.42,781.0
2023-04-18,40.575,40.725,40.55,40.605,450.0
2023-04-19,40.44,40.49,40.36,40.49,637.0
2023-04-20,40.4,40.43,40.215,40.235,1122.0
2023-04-21,40.14,40.42,40.13,40.39,1050.0
2023-04-24,40.595,40.595,40.205,40.275,19264.0
2023-04-25,40.245,40.245,39.765,39.765,1820.0
2023-04-26,39.67,40.965,39.455,39.455,5952.0
2023-04-27,39.845,40.13,39.68,39.825,2642.0
2023-04-28,39.65,40.4,39.65,40.255,921.0
2023-05-01,40.46,40.48,40.335,40.335,3757.0
2023-05-02,40.255,40.255,39.65,39.845,484.0
2023-05-03,39.935,39.945,39.865,39.945,302.0
2023-05-04,39.555,39.555,39.2,39.31,544.0
2023-05-05,39.875,40.08,39.875,40.03,1409.0
2023-05-08,40.225,40.225,39.955,40.04,34576.0
2023-05-09,39.535,40.04,39.535,40.04,288.0
2023-05-10,40.335,40.335,39.63,39.65,696.0
2023-05-11,39.69,39.69,39.67,39.68,250.0
2023-05-12,39.98,39.99,39.59,39.65,1822.0
2023-05-15,40.06,40.06,39.67,39.955,1889.0
2023-05-16,39.965,39.965,39.835,39.875,329.0
2023-05-17,39.565,40.245,39.565,40.14,1891.0
2023-05-18,40.265,40.43,40.265,40.265,228.0
2023-05-19,40.965,40.965,40.48,40.625,1068.0
2023-05-23,40.605,40.605,40.15,40.15,732.0
2023-05-24,40.47,40.47,39.62,39.62,363.0
2023-05-25,40.735,40.735,40.165,40.195,294.0
2023-05-26,40.16,40.84,40.16,40.79,1685.0
2023-05-29,40.965,40.965,40.79,40.79,146.0
2023-05-30,40.965,40.965,40.595,40.77,2307.0
2023-05-31,40.225,40.48,40.175,40.4,1748.0
2023-06-01,40.38,41.065,40.185,40.94,1172.0
2023-06-02,40.86,41.545,40.86,41.495,1273.0
2023-06-05,41.815,41.815,41.105,41.455,1901.0
2023-06-06,41.495,41.64,41.495,41.56,2179.0
2023-06-07,41.895,41.895,41.19,41.19,525.0
2023-06-08,41.31,41.545,41.22,41.405,379.0
2023-06-09,41.535,41.66,41.405,41.405,1515.0
2023-06-12,41.785,42.155,41.105,41.825,969.0
2023-06-13,41.95,42.205,41.95,42.12,2386.0
2023-06-14,42.285,42.285,42.155,42.155,254.0
2023-06-15,42.14,42.77,42.09,42.685,1865.0
2023-06-16,43.115,43.115,42.565,42.685,337.0
2023-06-19,42.265,42.555,42.255,42.315,1050.0
2023-06-20,42.285,42.325,42.13,42.255,854.0
2023-06-21,42.185,42.215,42.155,42.155,436.0
2023-06-22,42.04,42.155,42.04,42.155,54.0
2023-06-23,41.99,41.99,41.72,41.905,1591.0
2023-06-26,41.495,41.895,41.495,41.75,738.0
2023-06-27,41.96,42.225,41.75,41.75,111.0
2023-06-28,41.885,42.185,41.885,42.06,941.0
2023-06-29,42.225,42.25,42.175,42.175,172.0
2023-06-30,42.35,42.75,42.35,42.75,1675.0
2023-07-04,42.565,42.87,42.565,42.8,2323.0
2023-07-05,42.75,42.76,42.535,42.625,4045.0
2023-07-06,42.27,42.625,41.89,42.625,412.0
2023-07-07,42.215,42.41,42.165,42.36,902.0
2023-07-10,42.175,42.36,42.175,42.175,334.0
2023-07-11,42.575,42.685,42.44,42.515,771.0
2023-07-12,43.055,43.3,43.055,43.065,667.0
2023-07-13,43.435,43.535,43.36,43.535,2765.0
2023-07-14,43.7,43.71,43.385,43.385,1539.0
2023-07-17,43.66,43.75,43.505,43.515,484.0
2023-07-18,43.875,43.985,43.7,43.915,2811.0
2023-07-19,44.025,44.08,43.955,44.035,2423.0
2023-07-20,43.24,43.79,43.24,43.74,273.0
2023-07-21,43.68,43.74,43.64,43.74,90.0
2023-07-24,43.68,43.74,43.68,43.74,100.0
2023-07-25,43.82,43.825,43.73,43.825,266.0
2023-07-26,43.63,43.825,43.62,43.825,178.0
2023-07-27,44.305,44.305,43.68,43.68,1742.0
2023-07-28,43.7,44.035,43.7,43.915,213.0
2023-07-31,44.17,44.17,43.885,43.915,237.0
2023-08-01,43.965,43.965,43.79,43.915,674.0
2023-08-02,43.68,43.69,43.125,43.125,651.0
2023-08-03,42.685,42.995,42.685,42.995,396.0
2023-08-04,43.16,43.35,42.87,43.18,257.0
2023-08-08,43.035,43.055,42.645,42.83,1481.0
2023-08-09,42.89,42.89,42.83,42.83,59.0
2023-08-10,42.73,43.35,42.73,42.83,132.0
2023-08-11,42.85,42.85,42.495,42.505,303.0
2023-08-14,42.585,42.78,42.505,42.505,297.0
2023-08-15,42.535,42.535,42.39,42.39,283.0
2023-08-16,42.525,42.525,42.27,42.39,1350.0
2023-08-17,42.39,42.39,41.82,42.39,45.0
2023-08-18,41.695,41.695,41.695,41.695,100.0
2023-08-21,42.185,42.185,41.695,41.695,350.0
2023-08-22,42.575,42.575,41.94,42.065,222.0
2023-08-23,42.38,42.575,42.38,42.555,400.0
2023-08-24,42.235,42.235,42.085,42.235,544.0
2023-08-25,41.83,42.28,41.735,42.02,679.0
2023-08-28,42.595,42.595,42.185,42.47,904.0
2023-08-29,42.555,43.125,42.46,43.005,852.0
2023-08-30,43.33,43.405,43.17,43.19,547.0
2023-08-31,43.6,43.6,43.31,43.31,556.0
2023-09-01,43.72,43.72,43.16,43.16,1685.0
2023-09-05,43.2,43.23,43.045,43.045,1803.0
2023-09-06,43.21,43.21,42.75,42.75,425.0
2023-09-07,42.695,42.76,42.575,42.74,313.0
2023-09-08,42.74,42.75,42.585,42.595,607.0
2023-09-11,43.31,43.31,42.655,42.73,723.0
2023-09-12,42.82,42.84,42.545,42.615,1175.0
2023-09-13,42.74,42.74,42.505,42.555,4971.0
2023-09-14,42.78,42.935,42.78,42.935,4200.0
2023-09-15,42.91,42.91,42.39,42.575,844.0
2023-09-18,42.43,42.485,42.065,42.31,770.0
2023-09-19,42.225,42.36,42.215,42.31,90.0
2023-09-20,42.4,42.4,42.245,42.245,206.0
2023-09-21,41.98,41.98,41.39,41.98,462.0
2023-09-22,41.42,41.565,41.38,41.42,452.0
2023-09-25,41.325,41.47,41.185,41.47,12429.0
2023-09-26,41.155,41.155,40.765,40.775,768.0
2023-09-27,40.855,40.905,40.57,40.775,249.0
2023-09-28,40.625,41.3,40.615,40.88,620.0
2023-09-29,41.17,41.465,40.925,40.955,693.0
2023-10-02,40.73,41.145,40.72,40.74,906.0
2023-10-03,40.81,40.81,40.34,40.35,312.0
2023-10-04,40.405,40.405,40.35,40.35,100.0
2023-10-05,40.625,40.76,40.525,40.525,1045.0
2023-10-06,40.74,41.29,40.74,41.29,311.0
2023-10-10,41.4,41.77,41.37,41.565,2260.0
2023-10-11,41.82,41.9,41.7,41.8,337.0
2023-10-12,41.8,42.125,41.76,41.77,833.0
2023-10-13,41.77,41.77,41.4,41.565,312.0
2023-10-16,41.655,41.9,41.655,41.89,301.0
2023-10-17,41.75,41.91,41.75,41.89,22.0
2023-10-18,41.455,41.77,41.025,41.025,663.0
2023-10-19,41.125,41.135,40.605,40.605,355.0
2023-10-20,40.68,40.71,40.28,40.38,539.0
2023-10-23,40.22,40.34,39.86,40.2,743.0
2023-10-24,40.065,40.445,40.055,40.065,524.0
2023-10-25,40.025,40.105,39.78,39.83,1379.0
2023-10-26,39.435,39.75,39.27,39.27,334.0
2023-10-27,39.345,39.345,38.995,39.015,179.0
2023-10-30,39.66,39.66,39.015,39.015,163.0
2023-10-31,39.74,39.945,39.72,39.86,470.0
2023-11-01,39.985,40.16,39.86,39.86,192.0
2023-11-02,40.965,41.125,39.86,39.86,253.0
2023-11-03,41.485,41.72,39.86,39.86,355.0
2023-11-06,41.77,41.8,41.36,41.495,1562.0
2023-11-07,41.23,41.675,41.23,41.665,2603.0
2023-11-08,41.655,41.695,41.655,41.655,276.0
2023-11-09,41.605,41.605,41.36,41.36,444.0
2023-11-10,41.605,41.955,41.4,41.88,1363.0
2023-11-13,41.88,42.065,41.88,41.89,241.0
2023-11-14,42.685,42.97,42.685,42.93,999.0
2023-11-15,42.84,43.165,42.83,42.98,428.0
2023-11-16,42.98,42.98,42.98,42.98,0.0
2023-11-17,43.075,43.175,43.025,43.075,206.0
2023-11-20,43.36,43.48,42.74,43.075,176.0
2023-11-21,43.095,43.35,43.095,43.245,311.0
2023-11-22,43.38,43.39,43.36,43.36,206.0
2023-11-23,43.33,43.36,43.31,43.36,73.0
2023-11-24,43.35,43.665,43.35,43.35,305.0
2023-11-27,43.665,43.665,43.33,43.39,3441.0
2023-11-28,43.115,43.39,43.115,43.33,432.0
2023-11-29,43.655,43.785,43.535,43.535,475.0
2023-11-30,43.695,43.755,43.595,43.595,453.0
2023-12-01,43.525,44.165,43.52,44.155,1564.0
2023-12-04,43.675,44.075,43.665,43.85,1093.0
2023-12-05,43.99,44.0,43.725,43.84,256.0
2023-12-06,44.255,44.255,43.84,43.84,218.0
2023-12-07,43.84,44.185,43.755,43.84,390.0
2023-12-08,44.055,44.33,44.055,44.255,960.0
2023-12-11,44.055,45.725,44.055,44.655,7117.0
2023-12-12,44.645,44.83,44.625,44.625,232.0
2023-12-13,44.775,45.51,44.765,45.355,403.0
2023-12-14,45.47,45.625,45.47,45.48,260.0
2023-12-15,45.685,45.685,45.41,45.49,1552.0
2023-12-18,45.49,45.665,45.325,45.615,2849.0
2023-12-19,45.775,45.865,45.765,45.835,1347.0
2023-12-20,45.9,45.95,45.59,45.59,223.0
2023-12-21,45.625,45.665,45.48,45.59,290.0
2023-12-22,45.93,45.93,45.675,45.675,2073.0
2023-12-27,46.12,46.12,45.91,46.0,540.0
2023-12-28,46.19,46.19,46.045,46.055,847.0
2023-12-29,46.19,46.19,45.995,45.995,102.0
2024-01-02,45.85,45.85,45.315,45.375,1158.0
2024-01-03,45.345,45.355,44.845,45.07,915.0
2024-01-04,45.07,45.345,45.07,45.07,169.0
2024-01-05,45.255,45.305,45.0,45.09,1116.0
2024-01-08,45.05,45.965,45.05,45.83,1001.0
2024-01-09,45.895,46.005,45.78,45.855,6466.0
2024-01-10,45.82,46.34,45.82,46.24,1491.0
2024-01-11,46.135,46.33,45.905,46.25,1857.0
2024-01-12,46.2,46.525,46.19,46.29,11535.0
2024-01-15,46.24,46.39,46.22,46.24,803.0
2024-01-16,46.18,46.28,46.065,46.065,3122.0
2024-01-17,46.045,46.045,45.66,45.85,1147.0
2024-01-18,46.25,46.39,46.085,46.35,366.0
2024-01-19,46.655,47.02,46.42,46.655,142.0
2024-01-22,47.54,47.54,47.135,47.215,961.0
2024-01-23,47.335,47.335,46.94,47.07,945.0
2024-01-24,47.945,47.945,47.07,47.07,302.0
2024-01-25,47.765,47.765,47.295,47.765,535.0
2024-01-26,47.52,47.57,47.345,47.345,887.0
2024-01-29,47.745,47.845,47.38,47.845,1600.0
2024-01-30,47.915,47.915,47.785,47.855,1446.0
2024-01-31,47.53,47.865,47.305,47.305,1212.0
2024-02-01,47.06,47.855,46.735,47.855,2367.0
2024-02-02,47.865,48.11,47.38,48.09,1591.0
2024-02-05,47.765,48.1,47.715,47.925,1056.0
2024-02-06,47.885,48.315,47.885,48.22,13313.0
2024-02-07,48.565,48.81,48.565,48.76,8532.0
2024-02-08,48.925,48.925,48.575,48.925,551.0
2024-02-09,48.7,49.055,48.7,48.915,475.0
2024-02-12,48.915,49.21,48.77,48.915,476.0
2024-02-13,48.22,48.63,48.14,48.455,797.0
2024-02-14,48.9,48.985,48.455,48.455,62.0
2024-02-15,49.195,49.33,49.105,49.24,1013.0
2024-02-16,49.615,49.615,49.22,49.22,667.0
2024-02-20,49.175,49.175,48.545,48.575,3932.0
2024-02-21,48.585,48.585,48.24,48.315,947.0
2024-02-22,49.655,49.88,49.185,49.88,2412.0
2024-02-23,50.175,50.225,49.785,49.815,5344.0
2024-02-26,50.235,50.235,50.03,50.08,1099.0
2024-02-27,50.185,50.185,49.99,49.99,3518.0
2024-02-28,49.99,50.0,49.575,49.86,3175.0
2024-02-29,49.98,50.185,49.92,50.155,2023.0
2024-03-01,50.45,50.65,50.235,50.44,627.0
2024-03-04,50.45,50.895,50.43,50.69,1343.0
2024-03-05,50.335,50.735,50.04,50.04,770.0
2024-03-06,50.45,50.855,50.45,50.65,1641.0
2024-03-07,51.345,51.345,51.15,51.23,1067.0
2024-03-08,51.435,51.65,50.875,50.875,365.0
2024-03-11,50.72,50.72,50.45,50.56,1047.0
2024-03-12,50.65,51.2,50.56,50.56,105.0
2024-03-13,51.365,51.365,51.07,51.07,2136.0
2024-03-14,51.31,51.31,50.425,50.425,236.0
2024-03-15,50.425,50.54,50.285,50.355,602.0
2024-03-18,50.425,51.015,50.425,50.755,812.0
2024-03-19,50.165,50.825,50.165,50.755,217.0
2024-03-20,51.19,51.19,50.755,50.755,132.0
2024-03-21,51.65,51.76,51.615,51.76,608.0
2024-03-22,51.82,51.83,51.455,51.625,909.0
2024-03-25,51.555,51.595,51.11,51.475,1714.0
2024-03-26,51.93,51.93,51.355,51.355,752.0
2024-03-27,51.685,51.685,51.02,51.345,4151.0
2024-03-28,51.495,51.495,51.33,51.34,450.0
2024-04-01,52.01,52.01,50.885,50.935,1050.0
2024-04-02,50.805,50.805,50.31,50.51,1046.0
2024-04-03,50.605,50.795,50.52,50.615,1043.0
2024-04-04,51.17,51.17,49.84,49.84,4726.0
2024-04-05,50.085,50.33,49.84,49.995,948.0
2024-04-08,50.56,50.56,50.225,50.37,1327.0
2024-04-09,50.815,50.815,50.175,50.31,651.0
2024-04-10,49.955,49.955,49.355,49.72,3452.0
2024-04-11,50.085,50.115,49.57,50.075,959.0
2024-04-12,49.975,49.975,49.13,49.325,2080.0
2024-04-15,49.57,49.72,48.675,48.675,573.0
2024-04-16,48.615,48.94,48.615,48.645,613.0
2024-04-17,49.07,49.07,48.15,48.15,588.0
2024-04-18,48.485,48.485,47.995,48.24,718.0
2024-04-19,47.685,47.685,47.43,47.68,711.0
2024-04-22,48.045,48.27,47.67,48.27,3907.0
2024-04-23,47.905,48.755,47.905,48.27,211.0
2024-04-24,49.315,49.315,48.445,48.585,8047.0
2024-04-25,48.24,48.485,48.045,48.35,2406.0
2024-04-26,49.03,49.09,48.87,48.99,404.0
2024-04-29,49.315,49.315,48.96,49.0,9429.0
2024-04-30,49.345,49.345,48.555,48.585,442.0
2024-05-01,48.1,48.755,48.05,48.585,693.0
2024-05-02,48.41,48.685,48.16,48.545,720.0
2024-05-03,49.69,49.69,49.06,49.295,654.0
2024-05-06,49.895,49.895,49.56,49.78,856.0
2024-05-07,49.72,50.075,49.72,49.87,1470.0
2024-05-08,49.875,49.875,49.395,49.83,422.0
2024-05-09,49.87,49.925,49.75,49.915,658.0
2024-05-10,50.3,50.3,49.965,50.115,835.0
2024-05-13,50.125,50.46,50.045,50.095,901.0
2024-05-14,50.885,50.885,49.325,50.27,415.0
2024-05-15,50.695,50.98,50.695,50.98,417.0
2024-05-16,51.13,51.18,50.905,50.965,519.0
2024-05-17,51.24,51.24,50.765,50.915,947.0
2024-05-21,51.29,51.29,50.37,50.875,664.0
2024-05-22,51.345,51.345,50.59,50.635,327.0
2024-05-23,51.385,51.385,50.42,50.42,438.0
2024-05-24,50.97,50.97,50.6,50.6,719.0
2024-05-27,50.745,51.03,50.625,50.745,620.0
2024-05-28,50.855,50.855,50.35,50.46,1960.0
2024-05-29,50.29,50.29,50.065,50.065,1741.0
2024-05-30,50.855,50.855,49.86,49.86,186.0
2024-05-31,50.3,50.3,49.69,50.185,735.0
2024-06-03,50.645,50.665,50.025,50.165,46021.0
2024-06-04,50.29,50.645,50.095,50.3,704.0
2024-06-05,50.645,50.855,50.645,50.855,32218.0
2024-06-06,54.86,54.86,50.825,50.925,172.0
2024-06-07,51.05,51.05,50.46,50.915,395.0
2024-06-10,50.865,50.935,50.705,50.855,1409.0
2024-06-11,50.57,50.98,50.53,50.905,1402.0
2024-06-12,51.73,51.73,51.15,51.395,170.0
2024-06-13,51.02,51.27,50.97,51.27,313.0
2024-06-14,51.12,51.19,51.12,51.18,10.0
2024-06-17,51.415,51.645,51.02,51.555,793.0
2024-06-18,51.655,51.84,51.645,51.78,2112.0
2024-06-19,51.625,51.85,51.625,51.645,1386.0
2024-06-20,51.85,51.96,51.645,51.71,1311.0
2024-06-21,51.605,51.605,51.425,51.555,912.0
2024-06-24,51.74,51.79,51.465,51.465,810.0
2024-06-25,51.3,51.77,51.3,51.585,606.0
2024-06-26,51.375,51.435,51.29,51.435,159.0
2024-06-27,51.21,51.445,51.15,51.445,297.0
2024-06-28,51.47,51.805,51.47,51.57,445.0
2024-07-02,51.755,52.005,51.36,51.63,1746.0
2024-07-03,51.935,51.935,51.75,51.815,264.0
2024-07-04,51.775,52.175,51.775,52.085,1163.0
2024-07-05,51.995,52.19,51.845,52.085,1239.0
2024-07-08,51.875,52.28,51.875,52.085,1635.0
2024-07-09,51.975,52.3,51.975,52.075,942.0
2024-07-10,52.645,52.645,52.19,52.5,147.0
2024-07-11,52.45,52.885,52.33,52.42,1744.0
2024-07-12,52.755,53.22,52.755,52.895,1998.0
2024-07-15,52.875,53.28,52.875,52.925,1188.0
2024-07-16,53.38,53.38,53.28,53.34,140.0
2024-07-17,52.44,52.855,52.42,52.58,578.0
2024-07-18,52.5,52.755,51.795,51.955,303.0
2024-07-19,52.165,52.165,51.53,51.53,448.0
2024-07-22,52.105,52.19,51.805,52.115,317.0
2024-07-23,52.2,52.34,51.785,51.925,577.0
2024-07-24,51.305,51.74,50.79,50.79,1104.0
2024-07-25,50.905,51.095,50.72,50.72,127.0
2024-07-26,51.265,51.48,51.115,51.205,423.0
2024-07-29,51.46,51.64,51.085,51.275,384.0
2024-07-30,51.61,51.72,51.155,51.265,669.0
2024-07-31,51.265,52.37,51.265,52.135,1629.0
2024-08-01,52.39,52.39,51.035,51.035,122.0
2024-08-02,51.275,51.275,49.64,49.87,865.0
2024-08-06,49.09,49.67,48.565,49.255,445.0
2024-08-07,49.325,49.86,48.675,48.675,2644.0
2024-08-08,54.06,54.06,48.88,49.74,577.0
2024-08-09,54.76,54.76,49.87,49.98,155.0
2024-08-12,49.96,50.47,49.84,49.84,282.0
2024-08-13,49.94,50.83,49.435,50.83,746.0
2024-08-14,51.095,51.275,51.095,51.205,1154.0
2024-08-15,51.43,52.145,51.43,52.045,637.0
2024-08-16,52.18,52.18,51.72,52.18,431.0
2024-08-19,51.35,52.655,51.35,52.59,1783.0
2024-08-20,52.39,52.665,52.39,52.51,811.0
2024-08-21,52.955,52.955,52.51,52.815,606.0
2024-08-22,52.775,52.775,52.39,52.39,389.0
2024-08-23,52.975,53.06,52.885,53.05,157.0
2024-08-26,52.815,53.05,52.675,52.765,1008.0
2024-08-27,52.885,53.28,52.39,53.04,204.0
2024-08-28,53.18,53.18,52.685,52.855,1171.0
2024-08-29,53.21,53.28,52.855,52.895,1353.0
2024-08-30,53.3,53.3,52.935,53.27,390.0
2024-09-03,53.1,53.26,52.095,52.21,921.0
2024-09-04,51.66,52.175,51.62,52.005,1770.0
2024-09-05,52.095,52.095,51.68,51.68,28.0
2024-09-06,51.75,51.75,50.905,50.955,1525.0
2024-09-09,56.055,56.055,51.115,51.51,296.0
2024-09-10,51.995,51.995,51.265,51.59,384.0
2024-09-11,51.025,52.045,50.905,52.045,879.0
2024-09-12,52.39,52.48,51.935,52.41,233.0
2024-09-13,52.735,52.815,52.645,52.685,24.0
2024-09-16,52.4,53.45,49.98,52.765,4088.0
2024-09-17,53.655,53.655,52.605,52.615,1204.0
2024-09-18,52.48,52.915,52.44,52.52,803.0
2024-09-19,53.565,53.565,53.42,53.42,1.0
2024-09-20,53.495,53.495,53.025,53.16,1909.0
2024-09-23,53.44,53.44,52.995,53.21,617.0
2024-09-24,52.975,53.26,52.975,53.24,1445.0
2024-09-25,53.485,53.485,53.04,53.07,176.0
2024-09-26,53.505,53.665,53.505,53.605,2713.0
2024-09-27,53.84,53.84,53.38,53.44,261.0
2024-09-30,53.205,53.74,53.045,53.49,180.0
2024-10-01,53.39,53.39,52.885,53.005,492.0
2024-10-02,53.135,53.195,53.035,53.155,340.0
2024-10-03,52.865,52.925,52.865,52.925,46.0
2024-10-04,53.5,53.5,53.065,53.37,134.0
2024-10-07,55.195,55.195,52.895,52.935,660.0
2024-10-08,52.875,55.035,52.865,53.46,433.0
2024-10-09,53.65,53.885,53.48,53.885,80.0
2024-10-10,53.83,53.925,53.57,53.81,596.0
2024-10-11,53.81,54.225,53.81,54.165,526.0
2024-10-15,54.305,54.77,53.68,53.83,11459.0
2024-10-16,54.065,54.065,53.79,53.79,51134.0
2024-10-17,54.345,54.41,53.905,53.915,1229.0
2024-10-18,54.015,54.195,53.955,54.065,204.0
2024-10-21,54.145,54.145,53.69,53.73,233.0
2024-10-22,53.6,53.65,53.42,53.57,1736.0
2024-10-23,55.325,55.325,52.925,53.045,815.0
2024-10-24,53.42,53.44,53.075,53.215,1165.0
2024-10-25,53.53,53.53,53.055,53.055,422.0
2024-10-28,53.6,53.6,53.155,53.39,900.0
2024-10-29,53.255,53.35,53.255,53.35,100.0
2024-10-30,53.39,53.43,53.245,53.275,985.0
2024-10-31,52.995,53.055,52.67,52.7,2164.0
2024-11-01,52.925,52.985,52.78,52.78,564.0
2024-11-04,52.865,53.055,52.74,52.74,552.0
2024-11-05,53.155,53.35,53.155,53.35,2101.0
2024-11-06,53.935,54.51,53.935,54.305,1113.0
2024-11-07,54.55,54.69,54.55,54.69,421.0
2024-11-08,54.56,54.63,54.52,54.59,1000.0
2024-11-11,54.82,54.82,54.77,54.77,302.0
2024-11-12,54.87,54.87,54.43,54.56,1851.0
2024-11-13,54.325,54.77,54.255,54.44,3629.0
2024-11-14,54.46,54.46,54.195,54.195,221.0
2024-11-15,53.995,53.995,53.36,53.43,1447.0
2024-11-18,53.55,53.69,53.045,53.51,395.0
2024-11-19,53.39,53.6,53.285,53.53,619.0
2024-11-20,53.82,53.85,53.43,53.6,365.0
2024-11-21,54.075,54.315,53.63,54.275,1079.0
2024-11-22,54.42,54.6,54.42,54.52,1481.0
2024-11-25,54.71,56.81,54.175,54.885,655.0
2024-11-26,54.8,54.935,54.8,54.935,511.0
2024-11-27,54.955,54.955,54.73,54.73,72.0
2024-11-28,55.075,55.075,54.83,54.965,611.0
2024-11-29,55.215,55.215,55.035,55.135,100.0
2024-12-02,55.41,55.41,55.135,55.225,813.0
2024-12-03,55.57,55.57,55.265,55.345,104.0
2024-12-04,55.55,55.7,55.55,55.7,80.0
2024-12-05,55.58,55.58,55.52,55.52,133.0
2024-12-06,55.53,55.73,55.44,55.53,1753.0
2024-12-09,55.46,55.46,55.145,55.145,658.0
2024-12-10,55.115,55.115,54.72,54.72,1864.0
2024-12-11,54.47,55.015,54.47,55.015,193.0
2024-12-12,55.025,55.025,54.61,54.61,280.0
2024-12-13,54.8,54.84,54.335,54.41,551.0
2024-12-16,54.47,54.47,54.275,54.275,428.0
2024-12-17,56.325,56.325,53.935,53.995,220.0
2024-12-18,53.84,54.205,52.73,52.73,1030.0
2024-12-19,53.065,53.065,52.46,52.46,1761.0
2024-12-20,52.205,53.125,52.205,52.935,1524.0
2024-12-23,52.985,53.35,52.875,53.315,798.0
2024-12-24,53.5,53.64,53.5,53.58,111.0
2024-12-27,52.79,53.5,52.79,53.5,64.0
2024-12-30,53.175,53.175,52.53,53.015,1001.0
2024-12-31,53.135,53.215,52.77,52.77,44.0
2025-01-02,53.285,53.285,52.37,52.68,799.0
2025-01-03,55.24,55.24,52.855,53.235,2586.0
2025-01-06,53.43,53.81,53.395,53.45,1987.0
2025-01-07,54.085,54.085,53.025,53.055,964.0
2025-01-08,52.875,53.165,52.815,53.165,10372.0
2025-01-09,52.815,53.215,52.815,53.005,703.0
2025-01-10,52.77,52.77,52.18,52.18,1388.0
2025-01-13,51.925,52.145,51.585,52.145,392.0
2025-01-14,52.48,52.48,52.18,52.45,353.0
2025-01-15,52.925,53.44,52.925,53.285,1793.0
2025-01-16,53.51,53.54,53.275,53.395,603.0
2025-01-17,53.72,53.72,53.64,53.64,700.0
2025-01-20,56.43,56.43,53.72,53.72,449.0
2025-01-21,53.81,54.295,53.7,54.235,1209.0
2025-01-22,54.185,54.575,54.185,54.375,3170.0
2025-01-23,54.345,54.65,54.345,54.615,1027.0
2025-01-24,55.04,55.04,54.545,54.555,622.0
2025-01-27,53.41,54.145,53.375,53.9,2396.0
2025-01-28,54.235,54.425,53.85,54.335,443.0
2025-01-29,54.055,54.355,54.055,54.145,72.0
2025-01-30,54.625,54.625,54.405,54.465,259.0
2025-01-31,54.485,54.85,54.135,54.255,796.0
2025-02-03,53.075,54.0,52.885,53.84,1548.0
2025-02-04,53.94,54.035,53.45,53.94,549.0
2025-02-05,54.065,54.605,53.92,54.605,1142.0
2025-02-06,54.495,54.92,54.495,54.72,3155.0
2025-02-07,54.76,54.76,54.285,54.285,1587.0
2025-02-10,54.75,54.77,54.315,54.595,362.0
2025-02-11,54.505,54.625,54.505,54.625,367.0
2025-02-12,54.335,54.555,54.315,54.435,594.0
2025-02-13,54.7,54.89,54.66,54.87,235.0
2025-02-14,55.15,55.15,54.84,54.84,71.0
2025-02-18,54.76,55.2,54.76,55.05,2816.0
2025-02-19,55.15,55.15,54.67,55.02,722.0
2025-02-20,54.81,55.23,54.605,54.87,1210.0
2025-02-21,54.68,54.68,54.02,54.035,781.0
2025-02-24,53.87,54.255,53.74,53.9,5359.0
2025-02-25,53.62,54.02,53.57,53.76,1865.0
2025-02-26,53.85,54.315,53.77,53.91,3019.0
2025-02-27,53.9,54.385,53.325,53.325,1135.0
2025-02-28,53.46,53.67,53.025,53.67,7011.0
2025-03-03,52.59,54.335,52.58,53.185,3825.0
2025-03-04,52.995,53.215,52.34,52.66,15998.0
2025-03-05,53.065,53.44,52.855,53.375,773.0
2025-03-06,52.085,52.935,52.085,52.34,493.0
2025-03-07,52.38,52.865,52.085,52.825,1060.0
2025-03-10,52.54,54.075,51.1,51.52,1813.0
2025-03-11,51.43,51.665,50.695,51.02,2541.0
2025-03-12,51.25,51.35,50.755,51.07,649.0
2025-03-13,50.645,51.34,50.06,50.285,1699.0
2025-03-14,50.545,51.38,50.525,51.38,4235.0
2025-03-17,51.03,51.935,51.03,51.915,61.0
2025-03-18,51.555,51.605,51.49,51.555,103.0
2025-03-19,51.53,52.025,51.49,51.885,501.0
2025-03-20,52.015,52.095,51.735,51.795,96.0
2025-03-21,51.15,51.545,51.1,51.49,1550.0
2025-03-24,51.735,52.39,51.47,52.39,1885.0
2025-03-25,52.24,52.865,52.22,52.29,2315.0
2025-03-26,52.41,52.54,51.09,51.825,1330.0
2025-03-27,51.705,51.815,51.09,51.645,619.0
2025-03-28,51.3,51.3,50.735,50.785,567.0
2025-03-31,50.605,50.975,50.285,50.975,630.0
2025-04-01,50.895,51.145,50.635,50.975,471.0
2025-04-02,50.815,51.34,50.815,51.34,224.0
2025-04-03,51.105,51.73,49.25,49.25,649.0
2025-04-04,47.85,49.74,46.32,46.32,770.0
2025-04-07,44.645,47.87,44.29,45.82,3529.0
2025-04-08,47.48,48.1,44.935,45.105,1617.0
2025-04-09,44.775,49.28,42.995,49.105,2405.0
2025-04-10,49.91,49.91,47.185,47.59,993.0
2025-04-11,47.4,48.625,47.4,48.625,1082.0
2025-04-14,49.075,51.48,48.805,49.115,1030.0
2025-04-15,49.37,49.48,49.225,49.225,325.0
2025-04-16,49.57,49.57,48.12,48.26,415.0
2025-04-17,48.24,48.595,48.11,48.18,1153.0
2025-04-21,47.86,47.87,46.715,47.125,2131.0
2025-04-22,47.46,48.315,46.665,48.21,1072.0
2025-04-23,49.39,49.55,48.745,48.835,1154.0
2025-04-24,48.785,49.74,48.785,49.74,1102.0
2025-04-25,50.525,50.525,48.805,49.94,378.0
2025-04-28,49.74,50.19,49.74,50.15,475.0
2025-04-29,50.845,50.845,50.2,50.495,193.0
2025-04-30,50.16,50.735,49.52,50.645,1795.0
2025-05-01,51.095,51.83,50.735,50.765,1108.0
2025-05-02,51.83,51.83,51.27,51.46,419.0
2025-05-05,51.3,51.83,51.3,51.43,1032.0
2025-05-06,51.83,51.83,50.955,51.085,2034.0
2025-05-07,51.83,51.83,50.1,51.16,526.0
2025-05-08,50.585,51.79,50.585,51.43,783.0
2025-05-09,51.35,51.47,51.19,51.31,610.0
2025-05-12,51.83,52.835,51.83,52.635,1902.0
2025-05-13,51.88,53.14,51.26,52.975,1543.0
2025-05-14,53.13,53.76,52.655,52.715,2587.0
2025-05-15,54.715,54.715,52.705,53.045,2065.0
2025-05-16,54.02,54.02,53.035,53.3,4352.0
2025-05-20,53.21,54.02,52.655,53.44,718.0
2025-05-21,53.12,53.12,52.605,52.645,159.0
2025-05-22,52.435,52.725,52.305,52.465,1491.0
2025-05-23,52.275,52.275,51.97,52.08,505.0
2025-05-26,54.02,54.02,52.575,52.775,520.0
2025-05-27,54.02,54.02,52.745,53.08,389.0
2025-05-28,52.945,52.985,52.795,52.795,1382.0
2025-05-29,52.935,53.14,52.905,53.07,827.0
2025-05-30,54.02,54.715,52.725,53.3,2269.0
2025-06-02,52.855,53.39,52.835,53.33,950.0
2025-06-03,53.72,53.72,53.27,53.67,411.0
2025-06-04,53.72,53.96,53.72,53.74,539.0
2025-06-05,54.715,54.715,53.61,53.62,1887.0
2025-06-06,53.74,54.105,53.74,53.92,555.0
2025-06-09,53.76,54.715,53.65,53.65,1221.0
2025-06-10,54.705,54.705,53.65,53.78,507.0
2025-06-11,54.715,54.715,53.7,53.75,307.0
2025-06-12,53.99,54.03,53.9,53.97,148.0
2025-06-13,52.09,53.41,52.09,52.885,2786.0
2025-06-16,54.715,54.715,53.29,53.29,2310.0
2025-06-17,54.715,54.715,52.715,52.715,228.0
2025-06-18,54.715,54.715,52.445,52.445,368.0
2025-06-19,52.275,52.325,51.99,52.185,735.0
2025-06-20,54.715,54.715,52.195,52.205,1572.0
2025-06-23,52.385,52.805,52.385,52.735,1755.0
2025-06-24,51.25,53.68,51.25,53.61,5688.0
2025-06-25,53.37,53.46,53.32,53.38,2484.0
2025-06-26,54.715,54.715,53.68,53.85,1367.0
2025-06-27,54.155,54.385,53.915,54.185,2033.0
2025-06-30,54.505,54.865,53.895,54.595,1399.0
2025-07-02,54.865,54.865,54.265,54.565,2111.0
2025-07-03,54.865,55.12,54.865,55.005,667.0
2025-07-04,55.86,55.86,54.405,54.535,3150.0
2025-07-07,55.86,55.86,54.425,54.435,1709.0
2025-07-08,54.555,54.705,53.795,54.565,1506.0
2025-07-09,54.915,54.915,54.565,54.875,549.0
2025-07-10,55.86,55.86,54.805,54.805,321.0
2025-07-11,54.865,55.86,54.195,54.245,583.0
2025-07-14,55.86,55.86,53.645,54.425,355.0
2025-07-15,52.75,55.86,52.75,54.085,1732.0
2025-07-16,54.855,54.855,53.125,54.135,1240.0
2025-07-17,54.045,54.415,54.045,54.415,328.0
2025-07-18,55.27,55.27,54.145,54.205,2747.0
2025-07-21,55.15,55.15,53.465,54.315,979.0
2025-07-22,53.455,54.405,53.455,54.405,1240.0
2025-07-23,54.875,55.29,54.875,55.29,468.0
2025-07-24,54.275,55.46,54.275,55.3,2179.0
2025-07-25,55.86,55.86,54.275,55.34,2073.0
2025-07-28,55.86,55.86,55.17,55.21,989.0
2025-07-29,54.145,55.24,54.145,54.955,2171.0
2025-07-30,54.905,55.06,54.545,54.675,520.0
2025-07-31,54.485,55.86,54.005,54.055,1299.0
2025-08-01,55.86,55.86,53.145,53.325,556.0
2025-08-05,55.86,55.86,53.795,53.965,434.0
2025-08-06,53.975,55.86,53.305,54.535,7430.0
2025-08-07,54.825,54.825,54.155,54.455,1397.0
2025-08-08,54.475,54.815,54.475,54.805,1465.0
2025-08-11,54.965,54.975,54.495,54.495,674.0
2025-08-12,54.865,55.21,54.545,55.21,690.0
2025-08-13,55.46,55.71,55.46,55.67,805.0
2025-08-14,55.62,55.66,55.2,55.64,875.0
2025-08-15,55.76,55.76,55.49,55.65,486.0
2025-08-18,55.59,55.86,54.945,55.8,700.0
2025-08-19,55.86,56.06,55.57,55.63,679.0
2025-08-20,55.49,55.69,55.32,55.66,402.0
2025-08-21,55.46,55.46,55.14,55.35,446.0
2025-08-22,55.33,56.32,55.33,56.19,1960.0
2025-08-25,55.84,56.26,55.84,55.84,1520.0
2025-08-26,55.88,55.88,55.46,55.78,353.0
2025-08-27,55.95,56.02,55.7,55.98,2633.0
2025-08-28,56.06,56.3,56.06,56.27,244.0
2025-08-29,55.86,55.89,55.83,55.85,117.0
2025-09-02,55.4,55.45,54.915,55.45,895.0
2025-09-03,55.72,55.72,55.39,55.63,592.0
2025-09-04,55.51,56.06,55.51,56.05,540.0
2025-09-05,57.05,57.05,56.3,56.4,780.0
2025-09-08,56.53,56.72,56.53,56.72,199.0
2025-09-09,56.88,56.88,56.41,56.56,922.0
2025-09-10,56.99,56.99,56.58,56.69,1460.0
2025-09-11,56.8,57.305,56.8,57.275,658.0
2025-09-12,56.9,57.325,56.9,56.96,1620.0
2025-09-15,57.195,57.195,56.97,57.085,604.0
2025-09-16,56.92,57.0,56.79,56.95,1741.0
2025-09-17,56.69,57.075,56.69,56.88,191.0
2025-09-18,56.99,57.375,56.99,57.255,776.0
2025-09-19,57.515,57.515,57.065,57.265,3138.0
2025-09-22,57.225,57.595,57.155,57.505,4314.0
2025-09-23,57.525,57.605,57.135,57.165,1294.0
2025-09-24,57.305,57.305,56.77,56.89,1744.0
2025-09-25,56.71,56.71,56.22,56.53,1514.0
2025-09-26,56.81,56.92,56.53,56.86,1731.0
2025-09-29,56.9,57.27,56.87,56.93,880.0
2025-09-30,56.75,57.09,56.7,57.08,831.0
2025-10-01,57.26,57.53,57.18,57.53,1221.0
2025-10-02,58.0,58.0,57.39,57.71,1108.0
2025-10-03,58.0,58.19,57.63,57.87,2056.0
2025-10-06,58.0,58.21,57.86,58.03,2133.0
2025-10-07,58.22,58.24,57.43,57.67,1826.0
2025-10-08,57.88,58.0,57.45,57.93,2274.0
2025-10-09,57.75,57.9,57.53,57.58,1321.0
2025-10-10,57.0,57.0,56.23,56.27,1139.0
2025-10-14,56.55,57.39,56.37,57.02,3321.0
2025-10-15,57.66,57.66,56.88,57.15,797.0
2025-10-16,57.32,57.68,56.72,56.9,3885.0
2025-10-17,56.59,57.25,56.59,57.25,1195.0
2025-10-20,57.3,57.91,57.29,57.82,655.0
2025-10-21,57.86,58.08,57.42,57.95,4112.0
2025-10-22,58.13,58.13,57.43,57.52,2346.0
2025-10-23,57.71,57.91,57.22,57.76,1209.0
2025-10-24,58.37,58.37,57.92,58.2,1103.0
2025-10-27,58.38,58.62,58.38,58.61,3279.0
2025-10-28,58.86,58.94,58.58,58.78,3693.0
2025-10-29,59.0,59.0,58.29,58.47,314.0
2025-10-30,58.22,58.51,58.16,58.16,1997.0
2025-10-31,57.99,58.15,57.61,58.06,2656.0
2025-11-03,58.28,58.28,57.505,57.82,2426.0
2025-11-04,57.46,57.7,57.14,57.24,3075.0
2025-11-05,56.99,57.51,56.99,57.14,7002.0
2025-11-06,57.39,57.39,56.625,56.72,4386.0
2025-11-07,56.74,56.74,56.22,56.72,1984.0
2025-11-10,57.37,57.37,56.85,57.32,3923.0
2025-11-11,57.41,57.72,57.31,57.58,863.0
2025-11-12,59.99,59.99,56.5,57.79,3123.0
2025-11-13,57.81,57.81,56.79,56.83,7021.0
2025-11-14,56.74,57.0,56.08,56.62,1985.0
2025-11-17,56.75,56.75,55.72,55.91,2656.0
2025-11-18,55.84,55.84,55.26,55.48,3797.0
2025-11-19,55.76,55.79,55.25,55.64,339.0
2025-11-20,56.57,56.57,54.7,54.7,2814.0
2025-11-21,55.32,55.91,55.03,55.55,2521.0
2025-11-24,55.97,56.22,55.43,55.89,3929.0
2025-11-25,56.41,56.91,56.3,56.91,4114.0
2025-11-26,56.93,57.4,56.93,57.33,4133.0