Date,Open,High,Low,Close,Volume
2019-06-17,19.355,19.355,19.24,19.245,8689.0
2019-06-18,19.39,19.53,19.365,19.44,5487.0
2019-06-19,19.53,19.53,19.345,19.355,4246.0
2019-06-20,19.585,19.685,19.585,19.685,1765.0
2019-06-21,19.605,19.635,19.53,19.635,2103.0
2019-06-24,19.71,19.76,19.635,19.74,1529.0
2019-06-25,19.75,19.75,19.42,19.42,2312.0
2019-06-26,19.45,19.54,19.45,19.54,600.0
2019-06-27,19.72,19.83,19.72,19.83,1214.0
2019-06-28,19.945,19.945,19.76,19.82,1048.0
2019-07-02,20.245,20.265,20.165,20.175,2845.0
2019-07-03,20.235,20.235,20.11,20.165,1443.0
2019-07-04,20.165,20.185,20.13,20.185,1027.0
2019-07-05,20.12,20.12,19.865,20.02,1390.0
2019-07-08,19.935,19.935,19.82,19.82,557.0
2019-07-09,19.82,19.82,19.81,19.81,1000.0
2019-07-10,20.09,20.11,20.09,20.11,300.0
2019-07-11,20.265,20.3,20.185,20.3,900.0
2019-07-12,20.265,20.265,20.12,20.12,3266.0
2019-07-15,20.245,20.245,20.185,20.185,453.0
2019-07-16,20.245,20.245,20.12,20.245,330.0
2019-07-17,20.12,20.12,19.99,19.99,1455.0
2019-07-18,19.83,19.83,19.76,19.78,524.0
2019-07-19,20.04,20.04,19.74,19.76,1100.0
2019-07-22,19.78,19.79,19.74,19.74,492.0
2019-07-23,19.905,19.905,19.83,19.865,506.0
2019-07-24,19.99,19.99,19.945,19.955,258.0
2019-07-25,20.175,20.175,19.955,19.99,326.0
2019-07-26,20.155,20.205,20.11,20.145,2800.0
2019-07-29,20.195,20.195,19.955,20.05,628.0
2019-07-30,19.98,19.98,19.925,19.955,7398.0
2019-07-31,20.205,20.205,20.06,20.06,1829.0
2019-08-01,20.245,20.42,20.06,20.06,2310.0
2019-08-02,19.875,19.895,19.685,19.69,7265.0
2019-08-06,19.345,19.345,19.24,19.255,950.0
2019-08-07,19.345,19.565,19.345,19.565,1900.0
2019-08-08,19.79,19.935,19.79,19.935,13184.0
2019-08-09,19.935,19.935,19.935,19.935,0.0
2019-08-12,19.345,19.345,19.255,19.325,501.0
2019-08-13,19.335,19.615,19.285,19.615,533.0
2019-08-14,19.605,19.605,19.24,19.24,630.0
2019-08-15,19.46,19.46,19.22,19.22,952.0
2019-08-16,19.4,19.4,19.4,19.4,125.0
2019-08-19,19.855,19.855,19.645,19.82,2715.0
2019-08-20,19.72,19.82,19.72,19.82,15.0
2019-08-21,19.83,19.975,19.83,19.925,509.0
2019-08-22,19.975,19.975,19.925,19.925,11.0
2019-08-23,19.72,19.915,19.69,19.73,371.0
2019-08-26,19.5,19.675,19.5,19.675,930.0
2019-08-27,19.675,19.675,19.675,19.675,0.0
2019-08-28,19.965,19.965,19.7,19.845,784.0
2019-08-29,20.0,20.0,19.885,19.925,1615.0
2019-08-30,20.05,20.05,19.855,19.855,157.0
2019-09-03,19.855,19.855,19.855,19.855,0.0
2019-09-04,20.32,20.505,20.32,20.38,2275.0
2019-09-05,20.69,20.69,20.485,20.485,1644.0
2019-09-06,20.62,20.65,20.42,20.61,412.0
2019-09-09,20.765,20.765,20.61,20.61,22.0
2019-09-10,20.58,20.61,20.505,20.61,45.0
2019-09-11,20.755,20.755,20.58,20.6,558.0
2019-09-12,20.805,20.805,20.6,20.6,202.0
2019-09-13,20.785,20.785,20.71,20.71,158.0
2019-09-16,20.67,20.68,20.59,20.59,2300.0
2019-09-17,20.65,20.65,20.555,20.555,932.0
2019-09-18,20.515,20.545,20.465,20.545,1500.0
2019-09-19,20.725,20.725,20.67,20.67,104.0
2019-09-20,20.765,20.765,20.6,20.68,360.0
2019-09-23,20.67,20.67,20.41,20.455,624.0
2019-09-24,20.41,20.41,20.265,20.265,1229.0
2019-09-25,20.215,20.33,20.215,20.33,1562.0
2019-09-26,20.4,20.4,20.39,20.39,965.0
2019-09-27,20.51,20.51,19.975,20.19,186.0
2019-09-30,20.23,20.25,20.18,20.25,399.0
2019-10-01,20.325,20.325,20.035,20.095,1514.0
2019-10-02,20.025,20.025,19.58,19.695,2664.0
2019-10-03,19.985,20.025,19.87,19.97,218.0
2019-10-04,20.115,20.115,20.035,20.035,148.0
2019-10-07,20.035,20.035,20.035,20.035,184.0
2019-10-08,19.985,19.985,19.985,19.985,100.0
2019-10-09,19.815,19.985,19.815,19.985,8.0
2019-10-10,19.84,19.84,19.755,19.755,1079.0
2019-10-11,19.84,20.105,19.755,19.755,51.0
2019-10-15,20.18,20.18,20.075,20.13,1887.0
2019-10-16,20.22,20.22,20.17,20.19,1053.0
2019-10-17,20.25,20.25,20.13,20.18,1484.0
2019-10-18,20.18,20.18,19.95,19.95,413.0
2019-10-21,20.14,20.15,19.95,19.95,25.0
2019-10-22,20.015,20.045,19.91,20.045,845.0
2019-10-23,19.93,19.96,19.795,19.9,2468.0
2019-10-24,19.995,20.035,19.9,19.9,91.0
2019-10-25,19.95,19.95,19.9,19.9,64.0
2019-10-28,20.065,20.065,19.94,19.975,414.0
2019-10-29,20.065,20.065,19.815,19.91,149.0
2019-10-30,20.035,20.035,19.95,19.975,1589.0
2019-10-31,20.075,20.075,19.975,20.075,111.0
2019-11-01,20.43,20.43,20.295,20.355,792.0
2019-11-04,20.43,20.54,20.43,20.54,950.0
2019-11-05,20.47,20.47,20.47,20.47,100.0
2019-11-06,20.43,20.44,20.425,20.425,250.0
2019-11-07,20.47,20.47,20.385,20.385,825.0
2019-11-08,20.325,20.385,20.325,20.385,27.0
2019-11-11,20.47,20.47,20.335,20.365,527.0
2019-11-12,20.5,20.5,20.5,20.5,300.0
2019-11-13,20.47,20.47,20.395,20.45,420.0
2019-11-14,20.405,20.45,20.405,20.45,2.0
2019-11-15,20.53,20.57,20.51,20.52,1951.0
2019-11-18,20.715,20.715,20.715,20.715,235.0
2019-11-19,20.55,20.55,20.55,20.55,600.0
2019-11-20,20.695,20.695,20.665,20.675,170.0
2019-11-21,20.675,20.675,20.645,20.675,89.0
2019-11-22,20.665,20.73,20.665,20.73,140.0
2019-11-25,20.81,20.81,20.74,20.78,672.0
2019-11-26,20.81,20.81,20.81,20.81,500.0
2019-11-27,21.04,21.04,20.87,21.015,315.0
2019-11-28,21.015,21.015,21.015,21.015,0.0
2019-11-29,20.915,20.915,20.885,20.885,113.0
2019-12-02,20.895,20.895,20.885,20.885,28.0
2019-12-03,20.85,21.005,20.82,21.005,307.0
2019-12-04,21.14,21.14,21.025,21.08,1260.0
2019-12-05,21.08,21.08,21.08,21.08,0.0
2019-12-06,21.315,21.315,21.285,21.285,340.0
2019-12-09,21.42,21.42,21.17,21.17,2406.0
2019-12-10,21.35,21.35,21.325,21.325,250.0
2019-12-11,21.38,21.38,21.38,21.38,700.0
2019-12-12,21.48,21.525,21.43,21.47,322.0
2019-12-13,21.625,21.625,21.42,21.535,696.0
2019-12-16,21.48,21.615,21.48,21.565,196.0
2019-12-17,21.555,21.565,21.555,21.565,2.0
2019-12-18,21.595,21.595,21.48,21.545,630.0
2019-12-19,21.47,21.575,21.47,21.525,324.0
2019-12-20,21.595,21.595,21.535,21.535,401.0
2019-12-23,21.7,21.7,21.525,21.585,3685.0
2019-12-24,21.575,21.575,21.555,21.555,400.0
2019-12-27,21.73,21.73,21.555,21.555,20.0
2019-12-30,21.775,21.775,21.57,21.59,1402.0
2019-12-31,21.62,21.62,21.59,21.62,124.0
2020-01-02,21.86,21.955,21.86,21.955,220.0
2020-01-03,21.8,21.88,21.79,21.88,1126.0
2020-01-06,21.765,21.9,21.725,21.9,1214.0
2020-01-07,21.94,22.045,21.94,22.045,232.0
2020-01-08,21.975,22.1,21.975,22.075,1100.0
2020-01-09,22.275,22.275,22.075,22.075,60.0
2020-01-10,22.48,22.48,22.305,22.305,1126.0
2020-01-13,22.365,22.585,22.365,22.585,947.0
2020-01-14,22.395,22.645,22.395,22.625,4335.0
2020-01-15,22.695,22.695,22.575,22.575,2118.0
2020-01-16,22.685,22.685,22.595,22.635,1195.0
2020-01-17,22.705,22.705,22.635,22.695,2119.0
2020-01-20,22.82,22.82,22.685,22.685,683.0
2020-01-21,22.76,22.76,22.55,22.675,2737.0
2020-01-22,22.76,22.86,22.75,22.82,455.0
2020-01-23,22.79,22.79,22.595,22.79,387.0
2020-01-24,22.925,22.925,22.55,22.565,703.0
2020-01-27,22.2,22.305,22.2,22.305,1304.0
2020-01-28,22.13,22.45,22.13,22.45,2162.0
2020-01-29,22.565,22.565,22.52,22.565,244.0
2020-01-30,22.365,22.365,22.18,22.24,2293.0
2020-01-31,22.24,22.24,21.89,21.93,1618.0
2020-02-03,21.92,22.11,21.92,22.035,2588.0
2020-02-04,22.54,22.605,22.5,22.595,906.0
2020-02-05,22.84,22.84,22.55,22.55,1075.0
2020-02-06,22.78,23.03,22.78,22.995,3051.0
2020-02-07,23.005,23.005,22.8,22.84,960.0
2020-02-10,22.76,22.78,22.74,22.76,1362.0
2020-02-11,22.865,22.875,22.83,22.83,940.0
2020-02-12,22.925,23.04,22.925,23.04,1624.0
2020-02-13,22.905,22.935,22.875,22.935,2750.0
2020-02-14,23.205,23.205,23.13,23.205,445.0
2020-02-18,23.13,23.205,23.13,23.205,101.0
2020-02-19,23.41,23.44,23.215,23.44,700.0
2020-02-20,23.485,23.485,23.245,23.38,2111.0
2020-02-21,23.38,23.38,23.17,23.275,253.0
2020-02-24,22.74,22.905,22.685,22.74,1319.0
2020-02-25,22.84,22.84,22.51,22.575,3300.0
2020-02-26,22.575,22.695,22.44,22.44,4603.0
2020-02-27,21.965,21.965,21.715,21.735,2536.0
2020-02-28,20.87,21.2,20.87,21.115,2974.0
2020-03-02,21.435,21.8,21.435,21.645,762.0
2020-03-03,22.17,22.17,21.79,21.79,805.0
2020-03-04,22.585,22.665,22.585,22.655,350.0
2020-03-05,22.76,22.76,22.615,22.665,260.0
2020-03-06,22.18,22.18,21.9,22.035,1192.0
2020-03-09,20.445,21.115,20.445,21.115,1979.0
2020-03-10,21.455,21.455,21.21,21.345,783.0
2020-03-11,20.775,21.01,20.775,20.99,1686.0
2020-03-12,20.04,20.04,19.305,19.305,2197.0
2020-03-13,20.27,20.27,19.41,19.69,1804.0
2020-03-16,18.985,19.315,18.895,19.005,906.0
2020-03-17,19.605,19.98,19.37,19.855,621.0
2020-03-18,19.505,19.565,18.695,19.205,1857.0
2020-03-19,18.81,19.605,18.81,19.285,2310.0
2020-03-20,19.895,19.895,19.13,19.37,4592.0
2020-03-23,19.36,19.855,19.36,19.66,5162.0
2020-03-24,20.65,20.65,20.31,20.4,575.0
2020-03-25,20.98,20.98,20.415,20.515,1883.0
2020-03-26,20.225,21.015,20.225,21.015,4020.0
2020-03-27,21.155,21.155,20.805,20.805,2250.0
2020-03-30,20.935,21.43,20.935,21.35,2317.0
2020-03-31,21.45,21.615,21.43,21.43,4891.0
2020-04-01,21.36,21.535,21.225,21.255,2538.0
2020-04-02,21.48,21.615,21.47,21.615,1622.0
2020-04-03,21.825,21.825,21.505,21.575,709.0
2020-04-06,22.28,22.29,22.245,22.245,867.0
2020-04-07,22.66,22.66,22.09,22.245,6980.0
2020-04-08,22.145,22.155,22.145,22.155,215.0
2020-04-09,21.97,22.225,21.97,22.1,2396.0
2020-04-13,22.135,22.42,22.135,22.42,1041.0
2020-04-14,22.65,23.0,22.65,22.855,13518.0
2020-04-15,22.875,23.33,22.875,23.26,7477.0
2020-04-16,23.57,23.805,23.57,23.805,586.0
2020-04-17,23.795,23.795,23.385,23.515,2767.0
2020-04-20,23.54,23.55,23.455,23.54,2558.0
2020-04-21,23.37,23.425,22.94,23.26,2698.0
2020-04-22,23.29,23.56,23.29,23.515,1051.0
2020-04-23,23.57,23.57,23.475,23.475,133.0
2020-04-24,23.26,23.405,23.26,23.405,1706.0
2020-04-27,23.67,23.67,23.445,23.57,3694.0
2020-04-28,23.765,23.765,23.145,23.145,1028.0
2020-04-29,23.435,23.435,23.125,23.415,2875.0
2020-04-30,23.27,23.27,23.01,23.125,7756.0
2020-05-01,23.01,23.01,22.74,22.825,369.0
2020-05-04,22.92,23.075,22.92,22.98,1319.0
2020-05-05,23.405,23.55,23.29,23.445,3875.0
2020-05-06,23.765,23.845,23.58,23.815,1265.0
2020-05-07,23.92,24.065,23.92,24.0,3103.0
2020-05-08,24.17,24.31,24.055,24.26,5948.0
2020-05-11,24.3,24.49,24.3,24.435,3985.0
2020-05-12,24.81,24.83,24.5,24.61,4110.0
2020-05-13,24.685,24.84,24.445,24.53,3055.0
2020-05-14,24.695,24.695,24.51,24.695,3850.0
2020-05-15,24.785,24.95,24.785,24.94,2811.0
2020-05-19,25.25,25.5,25.055,25.375,2380.0
2020-05-20,25.745,25.75,25.595,25.595,2208.0
2020-05-21,25.85,25.88,25.625,25.82,6732.0
2020-05-22,25.88,25.88,25.685,25.84,783.0
2020-05-25,25.86,26.655,25.8,26.16,7288.0
2020-05-26,26.08,26.08,25.735,25.735,3365.0
2020-05-27,25.54,25.735,24.965,25.15,4982.0
2020-05-28,25.48,25.685,25.27,25.315,8865.0
2020-05-29,25.365,25.75,25.365,25.75,1502.0
2020-06-01,26.07,26.44,26.07,26.365,7266.0
2020-06-02,26.535,26.635,26.345,26.53,10492.0
2020-06-03,26.73,26.73,26.41,26.43,6282.0
2020-06-04,26.41,26.41,26.12,26.16,10641.0
2020-06-05,26.015,26.49,26.015,26.49,2043.0
2020-06-08,26.41,26.41,26.21,26.265,2951.0
2020-06-09,26.52,26.52,26.375,26.45,3194.0
2020-06-10,26.82,26.985,26.8,26.985,723.0
2020-06-11,26.865,26.865,26.42,26.42,3605.0
2020-06-12,26.895,26.955,26.605,26.655,3548.0
2020-06-15,26.595,27.01,26.595,27.01,1998.0
2020-06-16,27.7,27.7,27.305,27.44,3146.0
2020-06-17,27.625,27.99,27.48,27.865,4349.0
2020-06-18,28.11,28.11,27.875,27.945,2300.0
2020-06-19,28.28,28.28,28.08,28.235,2734.0
2020-06-22,28.39,28.42,28.185,28.3,21565.0
2020-06-23,28.59,28.95,28.59,28.66,4703.0
2020-06-24,28.875,28.875,28.1,28.475,7754.0
2020-06-25,28.455,28.475,28.125,28.425,1713.0
2020-06-26,28.71,28.71,28.29,28.7,3575.0
2020-06-29,28.44,28.46,28.11,28.2,1179.0
2020-06-30,28.315,28.635,28.315,28.44,2457.0
2020-07-02,29.635,29.635,29.335,29.355,2778.0
2020-07-03,29.375,29.38,29.245,29.38,1573.0
2020-07-06,30.205,30.205,29.635,29.74,14207.0
2020-07-07,29.83,30.215,29.76,29.85,7573.0
2020-07-08,30.18,30.34,29.875,30.285,3658.0
2020-07-09,30.68,30.935,30.5,30.79,6817.0
2020-07-10,30.4,30.7,30.305,30.525,6447.0
2020-07-13,30.67,30.885,30.06,30.06,8615.0
2020-07-14,29.605,29.915,29.14,29.73,5363.0
2020-07-15,29.895,29.895,29.585,29.74,10070.0
2020-07-16,28.975,29.2,28.79,28.955,4698.0
2020-07-17,28.88,29.17,28.88,29.11,4483.0
2020-07-20,29.06,29.75,29.06,29.645,4189.0
2020-07-21,30.005,30.005,29.625,29.655,5166.0
2020-07-22,29.75,29.75,29.345,29.575,9947.0
2020-07-23,29.665,29.665,29.09,29.09,15215.0
2020-07-24,28.46,28.87,28.42,28.87,3807.0
2020-07-27,29.235,29.355,28.88,29.19,1188.0
2020-07-28,29.49,29.49,29.265,29.265,5641.0
2020-07-29,29.595,29.615,29.48,29.585,7062.0
2020-07-30,29.12,29.635,29.12,29.635,2300.0
2020-07-31,30.11,30.11,29.78,30.015,4451.0
2020-08-04,31.34,31.565,31.07,31.565,12002.0
2020-08-05,31.795,31.855,31.42,31.75,16889.0
2020-08-06,32.475,32.475,31.78,32.04,6698.0
2020-08-07,31.98,31.98,31.225,31.42,5769.0
2020-08-10,31.595,31.595,30.845,30.885,5855.0
2020-08-11,30.66,30.66,30.005,30.13,6278.0
2020-08-12,30.44,30.845,30.16,30.79,4912.0
2020-08-13,31.205,31.275,30.78,31.09,4233.0
2020-08-14,31.255,31.255,30.855,30.885,2060.0
2020-08-17,31.175,31.39,31.03,31.36,4720.0
2020-08-18,31.905,31.97,31.545,31.885,6760.0
2020-08-19,32.125,32.125,31.795,31.98,3786.0
2020-08-20,31.76,31.905,31.66,31.78,6205.0
2020-08-21,31.855,32.02,31.825,31.97,1734.0
2020-08-24,32.435,32.485,32.125,32.37,6534.0
2020-08-25,32.215,32.445,32.0,32.31,2865.0
2020-08-26,32.485,32.94,32.34,32.845,14130.0
2020-08-27,32.64,32.97,32.27,32.72,5564.0
2020-08-28,32.485,32.525,32.105,32.3,4927.0
2020-08-31,32.485,32.545,32.195,32.38,6300.0
2020-09-01,32.42,33.0,32.42,33.0,7291.0
2020-09-02,33.405,33.55,32.855,33.115,4952.0
2020-09-03,33.075,33.075,31.97,32.435,11661.0
2020-09-04,32.34,32.34,31.245,32.05,6703.0
2020-09-08,31.1,31.235,30.8,30.8,21808.0
2020-09-09,31.505,31.68,31.145,31.495,3622.0
2020-09-10,31.925,31.99,31.35,31.465,7902.0
2020-09-11,31.67,31.67,31.08,31.39,8050.0
2020-09-14,31.74,31.875,31.34,31.505,8497.0
2020-09-15,32.1,32.185,31.95,32.175,1907.0
2020-09-16,32.435,32.435,32.06,32.06,6878.0
2020-09-17,31.67,31.885,31.565,31.835,3689.0
2020-09-18,32.32,32.32,31.76,32.135,4667.0
2020-09-21,31.825,32.29,31.565,32.255,46734.0
2020-09-22,32.495,32.495,32.05,32.445,5396.0
2020-09-23,32.205,32.575,32.02,32.1,8045.0
2020-09-24,31.77,32.08,31.46,31.915,3757.0
2020-09-25,32.01,32.33,31.64,32.33,601.0
2020-09-28,32.66,34.475,32.38,32.485,7877.0
2020-09-29,32.745,32.745,32.305,32.305,2736.0
2020-09-30,32.345,32.46,32.15,32.15,7879.0
2020-10-01,32.595,32.8,32.42,32.655,12175.0
2020-10-02,32.015,32.335,31.8,32.015,4321.0
2020-10-05,32.255,32.255,31.82,32.19,10515.0
2020-10-06,32.21,32.25,31.78,32.025,4075.0
2020-10-07,32.355,32.355,32.005,32.11,4089.0
2020-10-08,32.42,32.42,32.13,32.16,3055.0
2020-10-09,32.295,32.385,32.16,32.275,54468.0
2020-10-13,32.415,32.83,32.415,32.83,4317.0
2020-10-14,33.005,33.005,32.45,32.54,6705.0
2020-10-15,32.11,32.17,31.92,32.16,4505.0
2020-10-16,32.315,32.315,31.88,31.88,5870.0
2020-10-19,31.955,32.265,31.655,31.755,2742.0
2020-10-20,31.975,31.995,31.645,31.92,4176.0
2020-10-21,31.765,31.84,31.51,31.735,9789.0
2020-10-22,31.52,31.81,31.17,31.5,4769.0
2020-10-23,31.735,31.735,31.285,31.365,3802.0
2020-10-26,31.095,31.385,31.095,31.375,1821.0
2020-10-27,31.78,31.93,31.53,31.91,1989.0
2020-10-28,31.87,31.87,31.335,31.57,7704.0
2020-10-29,31.955,31.955,31.58,31.695,2586.0
2020-10-30,31.355,31.355,30.54,30.705,2334.0
2020-11-02,31.13,31.13,30.62,30.755,28522.0
2020-11-03,30.735,31.285,30.735,31.14,2570.0
2020-11-04,31.9,32.21,31.89,32.21,2376.0
2020-11-05,32.84,33.11,32.585,32.81,6251.0
2020-11-06,32.715,32.735,32.21,32.735,2757.0
2020-11-09,32.1,32.15,31.21,31.53,32013.0
2020-11-10,30.955,30.955,30.19,30.51,7784.0
2020-11-11,30.715,30.8,30.365,30.745,14981.0
2020-11-12,31.045,31.365,31.035,31.035,8687.0
2020-11-13,31.385,31.385,31.065,31.385,7177.0
2020-11-16,31.23,31.23,30.81,31.075,12101.0
2020-11-17,30.86,31.045,30.705,30.88,9105.0
2020-11-18,31.095,31.095,30.6,30.635,3316.0
2020-11-19,31.045,31.665,30.735,31.665,6594.0
2020-11-20,31.81,32.19,31.48,32.19,6253.0
2020-11-23,32.275,32.325,31.9,32.17,13693.0
2020-11-24,32.305,32.335,31.82,32.015,46597.0
2020-11-25,32.045,32.045,31.77,32.045,13777.0
2020-11-26,32.11,32.255,32.1,32.255,1195.0
2020-11-27,32.745,32.89,32.415,32.86,4496.0
2020-11-30,33.235,33.235,32.75,33.08,8234.0
2020-12-01,33.08,33.275,32.78,33.065,18198.0
2020-12-02,32.46,32.915,32.46,32.79,2080.0
2020-12-03,33.11,33.13,32.87,33.035,4390.0
2020-12-04,33.16,33.695,33.12,33.695,9022.0
2020-12-07,33.44,33.995,33.44,33.995,12611.0
2020-12-08,34.11,34.46,33.965,34.46,8219.0
2020-12-09,34.535,34.535,33.985,33.995,3588.0
2020-12-10,33.83,34.16,33.45,34.14,5466.0
2020-12-11,34.275,34.42,34.2,34.335,15983.0
2020-12-14,34.865,34.865,34.335,34.51,37234.0
2020-12-15,34.75,34.75,34.17,34.5,12321.0
2020-12-16,34.78,35.14,34.49,35.02,5318.0
2020-12-17,35.67,35.71,35.37,35.71,4331.0
2020-12-18,35.845,36.165,35.655,36.05,4120.0
2020-12-21,35.595,35.68,35.36,35.67,5713.0
2020-12-22,35.665,35.665,35.18,35.48,5330.0
2020-12-23,35.72,35.76,35.285,35.41,6150.0
2020-12-24,35.585,35.585,35.36,35.36,1528.0
2020-12-29,35.565,35.74,35.36,35.535,6381.0
2020-12-30,35.9,36.29,35.57,36.2,5357.0
2020-12-31,36.33,36.33,36.025,36.165,7468.0
2021-01-04,36.425,36.51,35.67,35.91,13881.0
2021-01-05,36.155,36.805,35.99,36.785,7977.0
2021-01-06,36.405,36.725,36.2,36.32,7421.0
2021-01-07,36.425,37.005,36.31,36.97,4909.0
2021-01-08,37.425,37.84,37.28,37.82,16806.0
2021-01-11,37.5,37.5,37.155,37.335,9390.0
2021-01-12,37.475,37.475,36.89,37.19,12819.0
2021-01-13,37.5,37.675,37.015,37.53,19621.0
2021-01-14,38.005,38.15,37.695,37.795,22344.0
2021-01-15,37.815,37.815,37.25,37.53,7415.0
2021-01-18,37.54,37.55,37.365,37.465,5251.0
2021-01-19,37.675,38.26,37.675,38.25,16404.0
2021-01-20,38.59,38.665,38.27,38.61,14020.0
2021-01-21,38.56,38.56,38.25,38.48,16158.0
2021-01-22,38.655,39.055,38.345,39.045,9109.0
2021-01-25,39.84,39.84,38.87,39.105,14143.0
2021-01-26,39.115,39.14,38.425,38.48,23644.0
2021-01-27,38.49,38.695,37.85,37.85,21399.0
2021-01-28,37.96,38.5,37.82,38.29,18185.0
2021-01-29,37.745,37.745,37.145,37.415,22515.0
2021-02-01,38.29,38.965,38.29,38.9,14820.0
2021-02-02,39.22,39.625,38.995,39.6,24284.0
2021-02-03,39.89,39.89,39.5,39.695,91903.0
2021-02-04,39.57,39.89,39.345,39.685,9728.0
2021-02-05,40.13,40.745,40.13,40.635,15452.0
2021-02-08,41.27,41.44,40.92,41.335,17849.0
2021-02-09,41.54,41.87,41.305,41.715,11244.0
2021-02-10,41.91,42.095,41.25,41.84,9479.0
2021-02-11,41.88,42.365,41.81,42.15,19992.0
2021-02-12,42.035,42.365,41.735,42.295,13288.0
2021-02-16,42.365,42.76,42.095,42.23,16678.0
2021-02-17,42.13,42.13,41.435,41.955,16636.0
2021-02-18,41.365,41.54,40.84,41.5,11874.0
2021-02-19,41.8,41.91,41.405,41.635,39940.0
2021-02-22,40.81,40.81,39.79,39.79,13514.0
2021-02-23,39.045,39.665,37.87,39.345,33803.0
2021-02-24,39.13,39.13,38.415,38.87,9661.0
2021-02-25,39.5,39.5,38.335,38.475,14056.0
2021-02-26,38.16,38.3,37.465,38.055,18243.0
2021-03-01,38.335,39.295,38.335,39.23,15449.0
2021-03-02,39.57,39.6,38.81,38.83,14629.0
2021-03-03,39.065,39.065,37.98,38.335,8097.0
2021-03-04,37.745,37.755,36.52,37.145,11626.0
2021-03-05,36.91,37.145,36.015,37.145,16456.0
2021-03-08,36.53,36.58,35.25,35.375,16089.0
2021-03-09,35.96,36.705,35.96,36.52,15866.0
2021-03-10,36.86,36.86,35.815,35.86,8385.0
2021-03-11,36.665,37.135,36.665,37.005,15167.0
2021-03-12,36.815,37.085,36.5,36.98,4986.0
2021-03-15,37.17,37.17,36.63,36.98,6904.0
2021-03-16,37.705,37.97,37.405,37.59,6155.0
2021-03-17,37.355,37.395,36.6,37.125,10779.0
2021-03-18,36.91,36.91,36.335,36.345,13202.0
2021-03-19,36.665,36.91,36.26,36.825,15131.0
2021-03-22,36.88,37.19,36.825,36.94,5550.0
2021-03-23,37.085,37.105,36.685,36.88,7532.0
2021-03-24,36.94,36.94,35.84,35.86,14699.0
2021-03-25,35.52,35.88,35.25,35.88,8947.0
2021-03-26,36.375,36.685,35.94,36.685,7561.0
2021-03-29,36.18,36.63,36.18,36.6,8197.0
2021-03-30,36.49,36.795,36.15,36.675,4814.0
2021-03-31,36.49,37.175,36.49,37.035,9895.0
2021-04-01,37.7,38.055,37.365,37.835,51898.0
2021-04-05,38.22,38.22,37.805,38.12,8788.0
2021-04-06,38.195,38.505,37.855,38.3,9631.0
2021-04-07,38.145,38.145,37.805,37.89,3949.0
2021-04-08,38.59,38.59,38.155,38.395,6946.0
2021-04-09,38.64,38.64,38.085,38.39,6572.0
2021-04-12,38.165,38.165,37.9,38.145,5569.0
2021-04-13,38.38,38.61,38.04,38.455,4481.0
2021-04-14,38.745,38.745,38.29,38.435,10703.0
2021-04-15,38.57,38.6,38.215,38.545,9111.0
2021-04-16,38.755,38.755,38.39,38.535,3733.0
2021-04-19,38.475,38.62,37.9,38.065,7691.0
2021-04-20,37.9,38.085,37.155,37.29,46442.0
2021-04-21,37.075,37.64,36.93,37.64,11745.0
2021-04-22,37.415,38.125,37.415,37.825,7462.0
2021-04-23,37.68,38.23,37.68,38.23,9341.0
2021-04-26,37.765,38.535,37.765,38.535,11775.0
2021-04-27,38.66,38.66,38.28,38.36,4542.0
2021-04-28,38.58,38.58,38.23,38.39,5458.0
2021-04-29,38.795,38.795,37.9,38.38,5116.0
2021-04-30,38.22,38.22,37.735,37.855,1753.0
2021-05-03,38.055,38.055,37.435,37.495,12086.0
2021-05-04,37.465,37.465,36.5,36.815,8597.0
2021-05-05,36.96,37.34,36.735,36.825,4885.0
2021-05-06,36.5,36.54,36.105,36.54,6059.0
2021-05-07,37.015,37.015,36.6,36.805,7737.0
2021-05-10,36.56,36.98,35.94,36.055,2155.0
2021-05-11,35.51,36.52,35.24,36.49,4719.0
2021-05-12,36.395,36.395,35.47,35.6,3920.0
2021-05-13,35.075,35.25,34.44,34.655,9374.0
2021-05-14,34.84,35.5,34.84,35.435,7564.0
2021-05-17,35.11,35.53,35.11,35.49,2343.0
2021-05-18,35.57,36.25,35.47,35.82,3273.0
2021-05-19,35.665,36.325,35.665,36.25,6166.0
2021-05-20,36.415,37.21,36.395,37.2,2330.0
2021-05-21,37.6,37.725,37.27,37.405,3295.0
2021-05-25,37.825,38.185,37.67,37.705,1946.0
2021-05-26,38.24,38.38,37.87,38.0,2732.0
2021-05-27,38.205,38.67,37.89,38.485,1630.0
2021-05-28,38.37,38.795,38.37,38.58,2012.0
2021-05-31,38.65,38.67,38.405,38.64,498.0
2021-06-01,38.905,38.905,38.405,38.7,3347.0
2021-06-02,38.63,38.63,38.195,38.405,1257.0
2021-06-03,38.26,38.26,37.845,37.865,5627.0
2021-06-04,37.795,38.515,37.795,38.475,1048.0
2021-06-07,38.27,38.63,38.145,38.175,2018.0
2021-06-08,38.3,38.57,38.165,38.33,2810.0
2021-06-09,38.33,38.555,38.215,38.485,2964.0
2021-06-10,38.495,38.63,38.39,38.63,1719.0
2021-06-11,38.805,38.97,38.63,38.895,2341.0
2021-06-14,38.96,38.96,38.64,38.785,2096.0
2021-06-15,38.825,38.825,38.145,38.23,4543.0
2021-06-16,37.785,37.795,37.27,37.3,1776.0
2021-06-17,37.69,37.97,37.27,37.775,1233.0
2021-06-18,38.02,38.085,37.63,37.795,3243.0
2021-06-21,37.505,37.54,37.125,37.505,1581.0
2021-06-22,37.68,37.68,37.18,37.31,1858.0
2021-06-23,37.455,37.495,37.2,37.355,2978.0
2021-06-24,37.34,37.99,37.34,37.855,4316.0
2021-06-25,38.065,38.065,37.69,37.735,2608.0
2021-06-28,37.85,38.59,37.84,38.525,2749.0
2021-06-29,38.57,38.795,38.29,38.775,2337.0
2021-06-30,38.925,38.925,38.455,38.505,6076.0
2021-07-02,38.475,38.475,38.025,38.24,597.0
2021-07-05,38.165,38.455,38.165,38.445,2512.0
2021-07-06,38.37,38.37,37.84,37.94,5254.0
2021-07-07,38.395,38.395,37.405,37.57,2052.0
2021-07-08,36.755,36.965,36.305,36.92,2691.0
2021-07-09,37.055,37.49,36.975,37.365,2694.0
2021-07-12,37.6,37.6,37.305,37.51,5836.0
2021-07-13,37.54,38.025,37.53,37.85,2867.0
2021-07-14,38.065,38.065,37.315,37.405,887.0
2021-07-15,37.385,37.5,36.79,36.79,5994.0
2021-07-16,37.5,37.5,37.025,37.27,9843.0
2021-07-19,36.41,36.78,36.41,36.695,5092.0
2021-07-20,36.705,37.095,36.585,37.095,3334.0
2021-07-21,37.21,37.21,36.89,37.095,4356.0
2021-07-22,37.075,37.17,36.945,37.17,7180.0
2021-07-23,37.115,37.115,36.47,36.79,29371.0
2021-07-26,35.955,36.215,35.71,35.71,17250.0
2021-07-27,35.03,35.245,34.3,34.835,6512.0
2021-07-28,35.295,35.85,35.1,35.8,579.0
2021-07-29,36.05,36.05,35.675,35.73,2137.0
2021-07-30,35.03,35.46,34.925,35.39,579.0
2021-08-03,34.535,34.535,33.68,34.05,9880.0
2021-08-04,34.04,34.38,34.04,34.195,15311.0
2021-08-05,34.33,34.33,33.695,33.795,9148.0
2021-08-06,33.735,33.735,33.22,33.345,16003.0
2021-08-09,33.795,34.115,33.475,33.99,3965.0
2021-08-10,33.815,34.105,33.64,33.775,3561.0
2021-08-11,34.055,34.055,33.795,34.055,11733.0
2021-08-12,34.135,34.135,33.805,33.98,1494.0
2021-08-13,34.095,34.095,33.61,33.61,12085.0
2021-08-16,33.375,33.375,32.84,33.005,5831.0
2021-08-17,32.305,33.18,32.305,32.965,2170.0
2021-08-18,33.26,33.475,32.9,33.23,3393.0
2021-08-19,32.89,33.005,32.58,32.93,4153.0
2021-08-20,32.985,33.32,32.89,33.15,6710.0
2021-08-23,33.705,33.98,33.445,33.9,3014.0
2021-08-24,34.205,34.68,34.205,34.62,1684.0
2021-08-25,34.68,34.68,34.3,34.575,2095.0
2021-08-26,34.425,34.425,33.87,33.89,7856.0
2021-08-27,34.145,34.145,33.695,33.93,1504.0
2021-08-30,33.66,33.755,33.335,33.61,2571.0
2021-08-31,33.815,34.29,33.775,34.27,2005.0
2021-09-01,34.64,34.99,34.29,34.785,2602.0
2021-09-02,35.03,35.1,34.855,35.01,3204.0
2021-09-03,35.01,35.01,34.59,35.0,16582.0
2021-09-07,35.44,35.44,34.98,35.215,1071.0
2021-09-08,35.12,35.12,34.485,34.575,5056.0
2021-09-09,34.105,34.425,33.805,34.32,3386.0
2021-09-10,34.505,34.99,34.125,34.62,5105.0
2021-09-13,34.62,34.62,34.205,34.29,1766.0
2021-09-14,34.225,34.225,33.845,33.845,4220.0
2021-09-15,33.765,33.765,33.475,33.64,1949.0
2021-09-16,33.475,33.475,33.145,33.26,4368.0
2021-09-17,33.51,33.51,32.965,33.095,18530.0
2021-09-20,32.57,33.23,31.995,32.035,27281.0
2021-09-21,32.035,32.53,31.955,32.035,5851.0
2021-09-22,32.305,32.385,31.925,32.16,3676.0
2021-09-23,32.755,32.81,32.335,32.81,8817.0
2021-09-24,32.745,32.83,32.355,32.685,1617.0
2021-09-27,32.405,32.84,32.405,32.645,1119.0
2021-09-28,32.58,32.58,32.06,32.06,7968.0
2021-09-29,32.375,32.705,32.005,32.22,1048.0
2021-09-30,32.16,32.59,32.16,32.355,1596.0
2021-10-01,32.395,32.395,31.595,32.255,1867.0
2021-10-04,31.605,32.03,31.38,31.575,58478.0
2021-10-05,31.485,31.855,31.485,31.79,3559.0
2021-10-06,31.625,31.905,31.215,31.885,705.0
2021-10-07,32.345,33.005,32.18,32.785,2973.0
2021-10-08,33.135,33.135,32.79,32.84,3864.0
2021-10-12,33.015,33.015,32.53,32.615,2672.0
2021-10-13,32.57,33.055,32.57,33.055,2933.0
2021-10-14,33.505,33.505,33.025,33.135,2299.0
2021-10-15,32.985,33.485,32.985,33.485,1160.0
2021-10-18,33.56,33.815,33.19,33.72,2186.0
2021-10-19,34.225,34.33,33.875,34.33,401.0
2021-10-20,34.11,34.49,34.11,34.305,9369.0
2021-10-21,34.32,34.675,34.11,34.5,682.0
2021-10-22,35.085,35.085,34.665,34.84,855.0
2021-10-25,34.75,34.975,34.34,34.76,6365.0
2021-10-26,35.045,35.045,34.46,34.515,51328.0
2021-10-27,34.515,34.595,34.145,34.36,11952.0
2021-10-28,34.33,34.535,33.905,34.535,31131.0
2021-10-29,34.47,34.47,34.11,34.305,20085.0
2021-11-01,34.83,35.085,34.43,34.985,1089.0
2021-11-02,34.86,34.86,34.42,34.545,2178.0
2021-11-03,34.155,34.155,33.64,33.895,56338.0
2021-11-04,34.08,34.08,33.745,33.925,1508.0
2021-11-05,34.08,34.205,33.74,33.895,2800.0
2021-11-08,34.11,34.11,33.94,33.94,10998.0
2021-11-09,34.955,35.465,34.86,35.465,5290.0
2021-11-10,35.725,35.725,34.975,34.985,3363.0
2021-11-11,35.725,36.36,35.61,36.31,2590.0
2021-11-12,36.505,37.0,36.115,37.0,2983.0
2021-11-15,37.03,37.03,36.42,36.42,9277.0
2021-11-16,37.07,37.49,37.07,37.46,2586.0
2021-11-17,37.39,37.39,37.03,37.225,1717.0
2021-11-18,37.15,37.42,36.535,36.845,2589.0
2021-11-19,37.03,37.345,36.79,37.08,2137.0
2021-11-22,37.325,37.325,35.445,35.725,3246.0
2021-11-23,35.365,35.805,35.11,35.12,2374.0
2021-11-24,35.325,35.725,34.985,35.665,36087.0
2021-11-25,35.825,35.89,35.455,35.825,1072.0
2021-11-26,35.835,35.835,34.965,34.965,9206.0
2021-11-29,35.325,35.805,35.075,35.47,2472.0
2021-11-30,35.16,35.47,34.515,34.72,13766.0
2021-12-01,34.945,35.275,33.815,33.835,9412.0
2021-12-02,33.765,34.235,33.765,34.07,2482.0
2021-12-03,33.905,33.905,32.985,33.24,1662.0
2021-12-06,33.385,33.765,32.98,33.72,6517.0
2021-12-07,34.695,34.695,34.285,34.565,2425.0
2021-12-08,34.685,35.09,34.4,34.935,1367.0
2021-12-09,35.09,35.09,34.285,34.5,1754.0
2021-12-10,34.585,34.585,33.96,34.09,2759.0
2021-12-13,34.215,34.215,33.515,33.785,777.0
2021-12-14,33.6,33.6,33.22,33.3,1249.0
2021-12-15,33.175,33.18,32.47,32.995,3413.0
2021-12-16,33.495,33.495,32.6,32.745,2905.0
2021-12-17,32.335,32.93,32.335,32.93,2911.0
2021-12-20,32.715,32.715,32.285,32.59,4066.0
2021-12-21,33.32,33.62,32.89,33.57,21308.0
2021-12-22,33.7,33.795,33.35,33.6,3025.0
2021-12-23,33.815,33.815,33.435,33.68,2169.0
2021-12-24,33.73,33.73,33.395,33.68,45.0
2021-12-29,33.62,33.63,32.96,33.19,9242.0
2021-12-30,33.18,34.11,33.18,33.885,754.0
2021-12-31,33.64,34.11,33.64,33.965,4931.0
2022-01-04,34.03,34.03,33.075,33.32,10178.0
2022-01-05,33.105,33.125,32.07,32.07,6118.0
2022-01-06,32.08,32.38,31.61,32.04,2370.0
2022-01-07,31.855,32.08,31.505,31.75,1214.0
2022-01-10,31.98,31.98,31.3,31.895,863.0
2022-01-11,31.885,32.53,31.885,32.53,2564.0
2022-01-12,32.97,32.97,32.315,32.725,10433.0
2022-01-13,32.55,32.55,31.425,31.455,2983.0
2022-01-14,31.525,31.6,31.145,31.505,3998.0
2022-01-17,31.73,31.765,31.28,31.73,1184.0
2022-01-18,32.79,32.79,32.11,32.11,5246.0
2022-01-19,32.51,32.52,32.215,32.38,30934.0
2022-01-20,32.78,33.34,32.735,32.87,7623.0
2022-01-21,32.77,32.78,31.75,31.905,7061.0
2022-01-24,31.035,31.31,30.145,30.155,26917.0
2022-01-25,31.25,31.25,30.82,31.135,8385.0
2022-01-26,31.62,31.62,30.735,30.735,10818.0
2022-01-27,30.945,30.945,30.165,30.35,42365.0
2022-01-28,30.35,30.35,29.67,30.33,5992.0
2022-01-31,30.45,31.62,30.45,31.62,806.0
2022-02-01,31.6,31.67,31.34,31.525,27081.0
2022-02-02,31.6,32.07,31.6,31.6,1936.0
2022-02-03,31.27,31.27,30.91,30.91,8276.0
2022-02-04,31.145,31.96,31.145,31.955,7575.0
2022-02-07,32.12,32.195,31.71,31.71,7335.0
2022-02-08,31.6,32.195,31.6,31.945,5641.0
2022-02-09,32.54,32.84,32.16,32.745,2033.0
2022-02-10,32.265,32.745,31.97,32.295,2188.0
2022-02-11,32.01,32.285,31.525,31.525,3976.0
2022-02-14,31.795,31.795,31.435,31.55,3746.0
2022-02-15,31.785,32.325,31.785,32.325,16160.0
2022-02-16,31.415,31.74,31.23,31.345,1400.0
2022-02-17,31.095,31.2,30.74,30.74,1407.0
2022-02-18,31.065,31.065,30.43,30.605,2833.0
2022-02-22,30.275,30.275,29.7,29.99,3116.0
2022-02-23,30.205,30.205,29.53,29.53,7530.0
2022-02-24,28.88,30.07,28.71,29.95,26748.0
2022-02-25,30.145,30.625,29.95,29.95,1474.0
2022-02-28,30.545,30.725,30.225,30.51,1343.0
2022-03-01,30.8,30.8,30.5,30.51,29.0
2022-03-02,30.78,30.78,30.05,30.51,2941.0
2022-03-03,30.575,30.575,29.59,30.195,1573.0
2022-03-04,29.54,29.54,29.035,29.12,189.0
2022-03-07,29.26,29.26,28.585,29.12,182.0
2022-03-08,28.645,28.655,27.91,28.08,3353.0
2022-03-09,28.675,29.395,28.43,29.395,4130.0
2022-03-10,29.27,29.27,28.33,28.49,936.0
2022-03-11,29.23,29.23,28.07,28.07,998.0
2022-03-14,28.265,28.265,27.315,27.315,273.0
2022-03-15,27.035,27.805,26.995,27.805,1448.0
2022-03-16,28.36,29.425,27.325,29.425,2177.0
2022-03-17,29.745,29.745,28.8,29.28,1353.0
2022-03-18,29.905,30.51,29.14,30.49,552.0
2022-03-21,30.135,30.135,29.32,29.855,1562.0
2022-03-22,30.255,30.83,29.805,30.83,1399.0
2022-03-23,30.86,31.24,30.12,30.945,6847.0
2022-03-24,30.91,30.91,30.02,30.37,4083.0
2022-03-25,30.995,30.995,29.97,30.49,1662.0
2022-03-28,30.85,30.955,30.09,30.83,1687.0
2022-03-29,31.29,31.33,30.525,31.27,988.0
2022-03-30,31.14,31.14,30.79,30.79,16254.0
2022-03-31,30.89,30.89,29.835,29.835,2355.0
2022-04-01,31.17,31.17,30.175,30.9,991.0
2022-04-04,31.28,31.815,30.115,31.17,1292.0
2022-04-05,31.795,31.795,30.82,30.82,167.0
2022-04-06,31.15,31.15,30.155,30.985,2176.0
2022-04-07,31.025,31.025,30.02,30.02,2146.0
2022-04-08,29.94,30.45,29.705,30.45,1046.0
2022-04-11,30.695,30.695,29.715,29.725,1110.0
2022-04-12,30.71,30.71,29.655,29.655,1181.0
2022-04-13,30.085,30.3,29.835,30.205,466.0
2022-04-14,30.235,30.235,29.615,29.615,1547.0
2022-04-18,30.79,30.79,29.13,29.16,16959.0
2022-04-19,29.315,29.755,28.965,29.45,5141.0
2022-04-20,29.675,29.675,28.53,28.53,2869.0
2022-04-21,29.17,29.17,27.955,27.955,2728.0
2022-04-22,28.64,28.64,27.925,27.925,4033.0
2022-04-25,27.86,28.355,27.665,28.15,11083.0
2022-04-26,28.55,28.55,27.32,27.32,2711.0
2022-04-27,27.985,27.985,27.23,27.23,1828.0
2022-04-28,28.035,28.035,27.25,27.68,4416.0
2022-04-29,28.435,28.435,27.67,27.975,1284.0
2022-05-02,28.25,28.25,27.525,28.055,6300.0
2022-05-03,28.27,28.27,27.77,27.995,12165.0
2022-05-04,27.76,28.65,27.495,28.335,11460.0
2022-05-05,28.58,28.58,27.035,27.535,2188.0
2022-05-06,27.145,27.465,26.605,26.605,2681.0
2022-05-09,26.83,26.83,25.5,25.765,1500.0
2022-05-10,26.54,26.54,25.67,25.71,1556.0
2022-05-11,25.71,26.99,25.71,26.38,5073.0
2022-05-12,26.265,27.035,26.12,26.39,7291.0
2022-05-13,27.34,27.68,27.34,27.68,1113.0
2022-05-16,26.82,27.615,26.82,27.33,11142.0
2022-05-17,28.27,28.27,27.43,27.645,3960.0
2022-05-18,25.905,27.945,25.905,27.76,1083.0
2022-05-19,27.545,28.835,27.545,28.095,13359.0
2022-05-20,28.505,28.56,27.86,27.895,2779.0
2022-05-24,28.335,28.335,27.605,27.625,636.0
2022-05-25,27.73,28.335,27.73,28.315,953.0
2022-05-26,28.72,29.01,28.56,29.01,908.0
2022-05-27,29.195,29.225,28.485,28.895,175.0
2022-05-30,30.095,30.255,28.315,28.895,5.0
2022-05-31,29.93,29.93,29.06,29.18,1120.0
2022-06-01,28.825,29.16,28.59,28.69,5544.0
2022-06-02,29.09,29.615,28.455,29.49,1995.0
2022-06-03,29.08,29.49,29.06,29.49,110.0
2022-06-06,29.47,29.47,29.185,29.265,161.0
2022-06-07,29.255,29.47,28.895,29.325,928.0
2022-06-08,29.675,29.86,29.59,29.685,3661.0
2022-06-09,29.56,29.56,29.235,29.235,427.0
2022-06-10,28.845,29.17,28.845,28.845,201.0
2022-06-13,27.205,28.815,27.205,27.67,371.0
2022-06-14,27.505,27.82,27.505,27.545,9209.0
2022-06-15,27.39,28.415,27.26,27.77,9636.0
2022-06-16,27.41,27.41,26.43,26.43,6145.0
2022-06-17,26.715,27.175,26.715,27.175,1206.0
2022-06-20,27.37,27.37,26.645,27.175,8.0
2022-06-21,27.68,27.69,27.465,27.565,2170.0
2022-06-22,26.95,27.565,26.95,27.565,1.0
2022-06-23,27.29,27.615,27.29,27.615,900.0
2022-06-24,27.915,28.21,27.905,28.21,1406.0
2022-06-27,28.71,28.71,27.83,27.83,298.0
2022-06-28,27.575,27.7,27.475,27.475,503.0
2022-06-29,27.27,27.4,27.045,27.105,1044.0
2022-06-30,26.93,26.93,26.76,26.76,2501.0
2022-07-04,28.415,29.32,26.76,26.76,113.0
2022-07-05,27.77,28.3,27.615,28.125,11500.0
2022-07-06,27.545,27.965,27.545,27.555,5160.0
2022-07-07,28.15,28.15,28.015,28.015,208.0
2022-07-08,28.055,28.055,28.015,28.015,201.0
2022-07-11,28.17,28.17,27.41,27.41,592.0
2022-07-12,27.85,27.85,27.24,27.37,555.0
2022-07-13,27.74,27.74,27.605,27.605,101.0
2022-07-14,27.37,27.605,27.37,27.605,16.0
2022-07-15,27.175,27.34,27.145,27.3,2403.0
2022-07-18,27.42,27.935,27.4,27.525,2602.0
2022-07-19,27.35,27.91,27.35,27.505,2410.0
2022-07-20,28.67,28.67,27.8,28.38,2028.0
2022-07-21,29.2,29.2,28.83,28.83,101.0
2022-07-22,29.355,29.355,28.575,28.83,119.0
2022-07-25,28.415,28.865,28.415,28.415,1507.0
2022-07-26,28.945,28.945,28.075,28.415,119.0
2022-07-27,28.565,29.055,28.085,28.435,2218.0
2022-07-28,28.535,28.71,28.435,28.435,805.0
2022-07-29,28.75,28.8,28.3,28.36,612.0
2022-08-02,28.415,28.895,28.115,28.145,4374.0
2022-08-03,28.055,28.75,28.055,28.555,474.0
2022-08-04,28.71,28.79,28.65,28.71,2093.0
2022-08-05,29.16,29.16,28.425,28.72,2503.0
2022-08-08,29.085,29.085,28.68,28.68,383.0
2022-08-09,28.71,28.955,28.19,28.19,2742.0
2022-08-10,28.475,28.475,28.26,28.26,205.0
2022-08-11,28.34,28.895,28.34,28.385,902.0
2022-08-12,28.81,29.13,28.525,29.13,2028.0
2022-08-15,28.985,28.985,28.34,28.885,1000.0
2022-08-16,28.79,29.075,28.62,29.075,3097.0
2022-08-17,28.905,28.935,28.585,28.875,7301.0
2022-08-18,29.13,29.15,28.37,28.74,702.0
2022-08-19,28.37,28.37,27.75,27.75,2717.0
2022-08-22,28.17,28.17,27.525,27.81,418.0
2022-08-23,27.125,27.535,27.125,27.32,595.0
2022-08-24,26.695,27.74,26.695,27.32,256.0
2022-08-25,26.205,28.85,26.205,27.635,3762.0
2022-08-26,25.84,27.205,25.45,27.015,363.0
2022-08-29,27.445,27.445,26.94,27.015,225.0
2022-08-30,27.075,27.36,26.74,26.74,1373.0
2022-08-31,27.78,27.78,26.995,26.995,3597.0
2022-09-01,26.715,26.78,26.605,26.78,4725.0
2022-09-02,27.25,27.25,26.32,26.32,1420.0
2022-09-06,26.42,26.86,26.42,26.565,327.0
2022-09-07,26.74,26.88,26.43,26.565,141.0
2022-09-08,26.79,26.79,26.79,26.79,100.0
2022-09-09,27.475,27.665,27.38,27.38,509.0
2022-09-12,27.42,27.84,27.42,27.525,855.0
2022-09-13,27.34,27.575,27.085,27.085,382.0
2022-09-14,26.985,27.38,26.78,26.78,1105.0
2022-09-15,27.21,27.38,26.93,27.135,342.0
2022-09-16,28.085,28.085,26.045,26.35,4166.0
2022-09-19,26.245,26.245,25.94,25.98,532.0
2022-09-20,26.615,26.615,25.755,25.785,1787.0
2022-09-21,26.045,26.045,25.51,25.615,727.0
2022-09-22,25.125,25.49,25.125,25.41,626.0
2022-09-23,25.115,25.115,24.685,24.825,1355.0
2022-09-26,25.105,25.105,24.715,24.725,1472.0
2022-09-27,25.145,25.145,24.815,24.835,1600.0
2022-09-28,25.07,25.355,25.07,25.07,201.0
2022-09-29,24.685,24.89,24.55,24.58,1198.0
2022-09-30,24.94,24.94,24.795,24.815,410.0
2022-10-03,25.04,25.1,24.5,25.02,4962.0
2022-10-04,25.875,25.92,25.715,25.765,605.0
2022-10-05,25.53,25.53,25.41,25.5,1352.0
2022-10-06,25.54,25.755,25.47,25.51,822.0
2022-10-07,25.775,25.775,25.135,25.47,719.0
2022-10-11,24.265,24.87,24.155,24.44,943.0
2022-10-12,24.43,24.43,24.265,24.265,730.0
2022-10-13,24.06,24.53,23.54,24.53,706.0
2022-10-14,24.635,24.635,23.98,23.98,655.0
2022-10-17,24.92,24.97,24.46,24.765,873.0
2022-10-18,25.03,25.03,24.795,24.9,3500.0
2022-10-19,25.155,25.155,24.46,24.49,489.0
2022-10-20,24.195,24.595,24.195,24.595,865.0
2022-10-21,24.695,24.695,24.43,24.45,500.0
2022-10-24,24.735,24.735,23.87,24.135,1143.0
2022-10-25,24.105,24.92,24.105,24.775,1026.0
2022-10-26,24.92,25.02,24.685,24.685,501.0
2022-10-27,24.95,24.95,24.57,24.57,3402.0
2022-10-28,24.785,24.785,24.315,24.46,2705.0
2022-10-31,24.96,24.96,24.44,24.44,2600.0
2022-11-01,25.275,25.275,24.615,24.635,504.0
2022-11-02,24.57,25.03,24.57,25.02,4452.0
2022-11-03,24.755,24.825,24.315,24.57,8419.0
2022-11-04,24.35,24.57,24.35,24.57,100.0
2022-11-07,24.46,24.785,24.36,24.58,24429.0
2022-11-08,24.125,24.605,24.02,24.02,1360.0
2022-11-09,23.52,23.615,23.085,23.085,648.0
2022-11-10,23.99,24.205,23.91,23.91,571.0
2022-11-11,24.605,25.0,24.53,24.845,2406.0
2022-11-14,24.43,24.595,24.275,24.275,1176.0
2022-11-15,25.11,25.145,24.275,24.275,590.0
2022-11-16,24.87,24.87,24.275,24.275,905.0
2022-11-17,24.43,24.825,24.43,24.5,351.0
2022-11-18,24.835,24.835,24.215,24.37,284.0
2022-11-21,24.58,24.58,23.98,24.37,803.0
2022-11-22,24.07,24.37,24.07,24.37,290.0
2022-11-23,24.185,24.37,24.185,24.34,5585.0
2022-11-24,24.34,24.34,24.34,24.34,0.0
2022-11-25,24.125,24.48,23.175,24.07,3020.0
2022-11-28,24.04,24.275,23.99,24.115,963.0
2022-11-29,24.53,24.53,23.97,23.99,2424.0
2022-11-30,24.53,24.58,24.04,24.52,8460.0
2022-12-01,24.47,24.855,24.335,24.43,2925.0
2022-12-02,24.56,24.605,24.06,24.59,737.0
2022-12-05,24.93,24.93,23.91,23.91,2022.0
2022-12-06,24.595,24.595,23.675,23.735,1526.0
2022-12-07,23.85,23.94,23.82,23.82,1408.0
2022-12-08,23.86,24.07,23.86,24.01,734.0
2022-12-09,24.125,24.235,24.125,24.145,1110.0
2022-12-12,24.07,24.135,24.07,24.085,501.0
2022-12-13,24.56,24.655,24.04,24.115,70350.0
2022-12-14,24.625,24.635,24.335,24.335,586.0
2022-12-15,24.02,24.02,23.795,23.795,2836.0
2022-12-16,23.695,23.785,23.5,23.645,15015.0
2022-12-19,23.645,23.645,23.555,23.555,420.0
2022-12-20,23.41,23.41,23.01,23.245,211.0
2022-12-21,23.585,23.605,23.225,23.55,2115.0
2022-12-22,23.805,23.805,23.37,23.55,127.0
2022-12-23,23.35,23.37,23.33,23.37,21533.0
2022-12-28,23.55,23.55,23.0,23.055,26004.0
2022-12-29,23.51,23.905,23.51,23.905,8448.0
2022-12-30,23.725,23.905,23.725,23.905,65.0
2023-01-03,24.245,24.245,23.715,23.715,470.0
2023-01-04,24.415,24.415,23.715,23.715,2.0
2023-01-05,23.885,24.265,23.885,24.255,4111.0
2023-01-06,24.455,24.455,23.99,23.99,202.0
2023-01-09,24.55,24.55,24.15,24.385,612.0
2023-01-10,24.04,24.385,24.04,24.385,15.0
2023-01-11,24.315,24.58,24.315,24.53,463.0
2023-01-12,24.255,24.53,24.255,24.53,145.0
2023-01-13,24.13,24.405,24.13,24.405,379.0
2023-01-16,24.55,24.55,24.275,24.355,271.0
2023-01-17,24.57,24.58,24.57,24.58,575.0
2023-01-18,25.16,25.16,24.68,24.68,544.0
2023-01-19,24.66,24.68,24.52,24.68,593.0
2023-01-20,24.795,24.835,24.425,24.68,126.0
2023-01-23,25.13,25.18,24.68,24.68,308.0
2023-01-24,24.975,25.35,24.965,25.27,3562.0
2023-01-25,25.3,25.3,25.1,25.27,312.0
2023-01-26,25.85,25.85,25.27,25.27,682.0
2023-01-27,25.74,25.82,25.545,25.77,414.0
2023-01-30,25.475,25.575,25.475,25.485,960.0
2023-01-31,25.33,25.615,25.33,25.545,2826.0
2023-02-01,25.045,25.535,25.045,25.465,1213.0
2023-02-02,25.75,25.75,25.465,25.465,138.0
2023-02-03,25.465,25.74,25.465,25.74,730.0
2023-02-06,25.36,25.37,25.025,25.21,8324.0
2023-02-07,25.09,25.34,25.09,25.09,821.0
2023-02-08,25.31,25.31,25.005,25.18,603.0
2023-02-09,25.28,25.445,25.19,25.21,4274.0
2023-02-10,25.23,25.23,24.965,25.21,418.0
2023-02-13,25.15,25.15,24.78,25.005,621.0
2023-02-14,25.035,25.18,25.005,25.005,222.0
2023-02-15,25.535,25.77,25.005,25.005,111.0
2023-02-16,25.91,25.91,25.89,25.89,300.0
2023-02-17,25.475,25.645,25.475,25.535,645.0
2023-02-21,25.535,25.535,25.18,25.27,370.0
2023-02-22,25.09,25.19,25.09,25.09,1400.0
2023-02-23,25.545,25.545,24.835,24.955,8924.0
2023-02-24,24.495,24.955,24.495,24.955,215.0
2023-02-27,24.61,24.63,24.55,24.57,607.0
2023-02-28,24.55,24.62,24.55,24.57,726.0
2023-03-01,24.66,24.74,24.6,24.65,30088.0
2023-03-02,24.61,25.21,24.61,25.21,3426.0
2023-03-03,25.13,25.595,25.13,25.21,290.0
2023-03-06,25.78,25.78,25.21,25.21,315.0
2023-03-07,25.485,25.485,25.21,25.21,212.0
2023-03-08,25.395,25.395,25.33,25.37,1550.0
2023-03-09,25.23,25.465,25.21,25.37,63.0
2023-03-10,25.2,25.37,24.61,25.37,388.0
2023-03-13,24.67,24.72,24.325,24.69,12314.0
2023-03-14,24.835,25.22,24.825,25.22,450.0
2023-03-15,24.805,24.825,24.54,24.825,211.0
2023-03-16,24.68,25.445,24.68,25.425,22232.0
2023-03-17,25.585,25.635,25.27,25.27,20600.0
2023-03-20,25.12,25.465,25.12,25.385,826.0
2023-03-21,25.565,25.74,25.565,25.635,25600.0
2023-03-22,25.665,25.665,25.405,25.405,400.0
2023-03-23,25.405,25.92,25.405,25.595,25412.0
2023-03-24,25.9,25.91,25.81,25.9,300.0
2023-03-27,26.135,26.135,25.78,25.985,501.0
2023-03-28,25.87,25.985,25.73,25.985,800.0
2023-03-29,25.86,26.155,25.86,25.985,190.0
2023-03-30,26.3,26.32,26.3,26.3,130.0
2023-03-31,26.025,26.47,26.025,26.3,2022.0
2023-04-03,26.245,26.58,26.245,26.55,4244.0
2023-04-04,26.645,26.855,26.645,26.855,1302.0
2023-04-05,26.52,26.52,26.52,26.52,200.0
2023-04-06,26.59,26.635,26.59,26.635,500.0
2023-04-10,26.735,26.885,26.45,26.885,6191.0
2023-04-11,26.61,26.885,26.61,26.885,152.0
2023-04-12,26.685,26.715,26.52,26.54,27200.0
2023-04-13,26.97,27.03,26.54,26.54,372.0
2023-04-14,27.04,27.09,26.895,27.02,1029.0
2023-04-17,26.845,26.915,26.755,26.845,442.0
2023-04-18,26.95,26.99,26.925,26.99,10000.0
2023-04-19,26.725,27.01,26.725,26.935,204.0
2023-04-20,26.795,26.97,26.765,26.765,1455.0
2023-04-21,26.875,26.875,26.715,26.715,1002.0
2023-04-24,26.635,26.755,26.59,26.735,25405.0
2023-04-25,26.45,26.735,26.45,26.735,10.0
2023-04-26,25.975,26.085,25.9,25.92,513.0
2023-04-27,25.965,26.205,25.92,25.92,5.0
2023-04-28,26.37,26.37,25.92,25.92,2.0
2023-05-01,26.205,26.59,26.205,26.52,4732.0
2023-05-02,26.36,26.52,26.115,26.52,125.0
2023-05-03,26.205,26.255,26.205,26.205,1090.0
2023-05-04,26.205,26.3,26.115,26.235,25510.0
2023-05-05,26.49,26.6,26.115,26.58,15108.0
2023-05-08,26.36,26.57,26.36,26.55,1005.0
2023-05-09,26.245,26.56,26.245,26.53,1646.0
2023-05-10,26.44,26.53,26.39,26.53,333.0
2023-05-11,26.38,26.715,26.38,26.665,102.0
2023-05-12,26.775,26.775,26.61,26.665,450.0
2023-05-15,26.695,26.855,26.695,26.815,802.0
2023-05-16,26.55,26.775,26.55,26.735,1321.0
2023-05-17,26.725,27.03,26.725,26.97,1815.0
2023-05-18,27.07,27.345,27.06,27.21,3338.0
2023-05-19,27.19,27.19,27.06,27.07,137.0
2023-05-23,26.835,26.95,26.815,26.95,341.0
2023-05-24,26.61,26.62,26.54,26.6,6538.0
2023-05-25,26.59,26.59,26.31,26.51,650.0
2023-05-26,26.655,26.795,26.655,26.655,240.0
2023-05-29,26.51,26.745,26.51,26.655,6.0
2023-05-30,26.45,26.655,26.38,26.655,123.0
2023-05-31,26.33,26.52,26.32,26.52,1300.0
2023-06-01,26.59,26.945,26.59,26.815,6085.0
2023-06-02,27.06,27.14,26.96,27.0,17091.0
2023-06-05,26.945,27.09,26.945,27.0,519.0
2023-06-06,26.97,27.335,26.97,27.0,628.0
2023-06-07,26.915,26.945,26.795,26.795,19700.0
2023-06-08,26.42,26.765,26.42,26.705,1165.0
2023-06-09,27.02,27.07,26.705,26.705,102.0
2023-06-12,27.14,27.24,27.1,27.14,1561.0
2023-06-13,27.585,27.585,27.26,27.385,386.0
2023-06-14,27.355,27.585,27.355,27.485,2114.0
2023-06-15,27.585,27.585,27.585,27.585,800.0
2023-06-16,27.7,27.92,27.7,27.7,202.0
2023-06-19,27.93,27.93,27.7,27.7,104.0
2023-06-20,27.75,27.76,27.365,27.435,19488.0
2023-06-21,27.395,27.395,27.13,27.13,26957.0
2023-06-22,27.435,27.435,27.13,27.13,2.0
2023-06-23,27.14,27.14,26.765,27.13,185.0
2023-06-26,26.945,27.24,26.885,27.12,8985.0
2023-06-27,27.305,27.555,27.305,27.555,1918.0
2023-06-28,28.095,28.095,27.79,27.79,11625.0
2023-06-29,27.6,27.72,27.59,27.72,1900.0
2023-06-30,27.72,27.72,27.72,27.72,0.0
2023-07-04,27.555,27.83,27.545,27.555,174.0
2023-07-05,27.275,27.6,27.265,27.275,208.0
2023-07-06,27.13,27.13,26.89,26.89,14900.0
2023-07-07,26.725,27.02,26.725,26.89,34.0
2023-07-10,27.12,27.12,27.03,27.03,3007.0
2023-07-11,27.15,28.005,27.15,27.94,25853.0
2023-07-12,28.175,28.175,27.93,27.94,211.0
2023-07-13,28.205,28.44,28.205,28.325,334.0
2023-07-14,28.325,28.37,28.185,28.185,752.0
2023-07-17,28.5,28.51,28.265,28.44,960.0
2023-07-18,28.38,28.62,28.38,28.44,305.0
2023-07-19,28.62,28.71,28.45,28.45,444.0
2023-07-20,28.42,28.42,28.055,28.125,406.0
2023-07-21,28.44,28.44,28.175,28.195,3017.0
2023-07-24,28.015,28.265,28.015,28.195,564.0
2023-07-25,28.125,28.195,28.125,28.195,1.0
2023-07-26,28.105,28.195,27.76,28.195,283.0
2023-07-27,28.775,28.775,28.195,28.195,3.0
2023-07-28,28.335,28.34,28.335,28.34,224.0
2023-07-31,28.45,28.6,28.34,28.34,209.0
2023-08-01,28.53,28.59,28.52,28.58,3705.0
2023-08-02,27.96,27.96,27.61,27.67,216.0
2023-08-03,28.125,28.125,27.17,27.64,406.0
2023-08-04,27.91,27.91,27.525,27.64,103.0
2023-08-08,27.435,27.435,27.14,27.285,172.0
2023-08-09,27.305,27.305,26.85,27.285,81.0
2023-08-10,27.21,27.305,27.21,27.285,129.0
2023-08-11,27.01,27.285,27.01,27.285,3.0
2023-08-14,27.285,27.285,27.285,27.285,0.0
2023-08-15,27.09,27.09,27.06,27.06,276.0
2023-08-16,26.9,27.06,26.9,27.06,50.0
2023-08-17,27.06,27.06,27.06,27.06,0.0
2023-08-18,26.535,27.06,26.535,27.06,2.0
2023-08-21,26.41,27.06,26.41,27.06,453.0
2023-08-22,26.665,26.665,26.655,26.665,400.0
2023-08-23,26.87,26.87,26.665,26.665,102.0
2023-08-24,26.645,26.645,26.46,26.46,5715.0
2023-08-25,26.4,26.4,26.4,26.4,100.0
2023-08-28,26.705,26.85,26.4,26.4,151.0
2023-08-29,26.84,26.96,26.4,26.4,102.0
2023-08-30,26.98,27.04,26.98,27.04,802.0
2023-08-31,27.04,27.04,27.04,27.04,0.0
2023-09-01,27.515,27.515,27.13,27.225,2623.0
2023-09-05,27.13,27.225,27.13,27.15,235.0
2023-09-06,26.93,27.07,26.93,27.07,1400.0
2023-09-07,26.94,27.03,26.94,26.94,300.0
2023-09-08,26.835,26.94,26.835,26.94,364.0
2023-09-11,26.94,26.94,26.835,26.94,177.0
2023-09-12,27.14,27.14,26.94,26.94,2.0
2023-09-13,26.705,26.835,26.705,26.785,804.0
2023-09-14,26.89,27.04,26.89,27.04,400.0
2023-09-15,27.04,27.04,26.84,26.84,1110.0
2023-09-18,26.805,26.89,26.775,26.825,17000.0
2023-09-19,26.685,26.825,26.685,26.825,10.0
2023-09-20,26.46,26.615,26.46,26.46,541.0
2023-09-21,25.725,25.805,25.725,25.725,110.0
2023-09-22,26.085,26.09,26.085,26.09,300.0
2023-09-25,26.1,26.16,26.09,26.09,96.0
2023-09-26,26.035,26.09,26.005,26.09,67.0
2023-09-27,25.985,25.985,25.895,25.895,136.0
2023-09-28,25.695,26.095,25.685,25.695,467.0
2023-09-29,26.2,26.2,25.695,25.695,115.0
2023-10-02,25.695,25.695,25.695,25.695,0.0
2023-10-03,25.725,25.885,25.695,25.735,3825.0
2023-10-04,25.705,25.925,25.705,25.735,322.0
2023-10-05,25.735,25.735,25.735,25.735,0.0
2023-10-06,25.735,25.735,25.735,25.735,0.0
2023-10-10,26.46,26.865,26.46,26.46,354.0
2023-10-11,26.46,26.46,26.46,26.46,0.0
2023-10-12,26.745,26.745,26.615,26.675,700.0
2023-10-13,26.52,26.675,26.52,26.675,600.0
2023-10-16,26.16,26.47,26.16,26.4,654.0
2023-10-17,26.52,26.52,26.52,26.52,151.0
2023-10-18,26.685,26.685,26.33,26.52,12.0
2023-10-19,26.52,26.52,26.52,26.52,0.0
2023-10-20,25.905,26.52,25.905,26.52,310.0
2023-10-23,25.845,26.52,25.845,26.52,100.0
2023-10-24,25.995,25.995,25.985,25.995,168.0
2023-10-25,25.955,25.955,25.955,25.955,200.0
2023-10-26,25.715,25.775,25.705,25.755,335.0
2023-10-27,25.825,25.825,25.63,25.63,433.0
2023-10-30,25.745,25.745,25.745,25.745,100.0
2023-10-31,25.925,26.26,25.745,25.745,104.0
2023-11-01,26.28,26.28,26.14,26.14,320.0
2023-11-02,26.565,26.805,26.14,26.14,202.0
2023-11-03,26.945,27.19,26.14,26.14,4.0
2023-11-06,27.2,27.2,27.15,27.15,400.0
2023-11-07,27.06,27.545,27.06,27.15,108.0
2023-11-08,28.08,28.425,28.08,28.385,243.0
2023-11-09,28.575,28.575,28.415,28.435,450.0
2023-11-10,28.425,28.645,28.425,28.435,175.0
2023-11-13,28.595,28.595,28.435,28.435,5.0
2023-11-14,28.695,28.92,28.435,28.435,4.0
2023-11-15,28.76,29.0,28.435,28.435,1004.0
2023-11-16,28.395,28.445,28.395,28.435,175.0
2023-11-17,28.395,28.615,28.395,28.405,830.0
2023-11-20,28.405,28.405,28.405,28.405,0.0
2023-11-21,28.405,28.405,28.405,28.405,0.0
2023-11-22,28.645,28.645,28.405,28.405,30.0
2023-11-23,28.405,28.405,28.405,28.405,0.0
2023-11-24,28.525,28.87,28.525,28.585,134.0
2023-11-27,28.77,28.77,28.615,28.735,1640.0
2023-11-28,28.635,28.635,28.635,28.635,100.0
2023-11-29,28.84,28.84,28.635,28.635,10.0
2023-11-30,28.635,28.635,28.635,28.635,0.0
2023-12-01,28.595,28.92,28.575,28.9,1412.0
2023-12-04,28.82,28.9,28.545,28.9,383.0
2023-12-05,28.475,28.9,28.475,28.9,10.0
2023-12-06,28.89,28.89,28.89,28.89,100.0
2023-12-07,28.735,28.735,28.405,28.425,8948.0
2023-12-08,28.585,28.585,28.585,28.585,200.0
2023-12-11,28.8,28.8,28.585,28.585,5.0
2023-12-12,28.605,28.605,28.325,28.325,300.0
2023-12-13,28.735,28.735,28.735,28.735,200.0
2023-12-14,28.81,28.88,28.755,28.755,1100.0
2023-12-15,28.645,28.675,28.465,28.465,3145.0
2023-12-18,28.565,28.565,28.465,28.465,50.0
2023-12-19,28.685,29.02,28.685,29.02,2400.0
2023-12-20,29.1,29.1,28.635,29.02,210.0
2023-12-21,28.755,28.86,28.755,28.76,272.0
2023-12-22,27.865,28.12,27.865,27.865,101.0
2023-12-27,28.34,28.34,27.865,27.865,30.0
2023-12-28,27.805,28.38,27.805,28.26,328.0
2023-12-29,28.26,28.26,28.26,28.26,0.0
2024-01-02,28.36,28.36,28.15,28.26,11.0
2024-01-03,28.26,28.26,28.26,28.26,0.0
2024-01-04,28.13,28.13,28.11,28.13,300.0
2024-01-05,27.855,28.03,27.855,27.89,528.0
2024-01-08,27.835,28.21,27.835,28.04,301.0
2024-01-09,28.14,28.485,28.14,28.405,1200.0
2024-01-10,28.715,28.845,28.715,28.845,200.0
2024-01-11,28.845,28.845,28.845,28.845,0.0
2024-01-12,29.07,29.07,28.845,28.845,403.0
2024-01-15,28.725,28.845,28.725,28.845,195.0
2024-01-16,28.28,28.28,28.17,28.17,401.0
2024-01-17,27.94,27.94,27.545,27.545,142.0
2024-01-18,27.545,27.545,27.545,27.545,0.0
2024-01-19,27.92,27.96,27.91,27.96,550.0
2024-01-22,28.2,28.4,28.2,28.2,201.0
2024-01-23,28.655,28.725,28.655,28.685,1100.0
2024-01-24,29.25,29.32,28.905,28.905,645.0
2024-01-25,28.915,28.915,28.815,28.815,315.0
2024-01-26,28.885,29.06,28.885,29.04,1171.0
2024-01-29,28.825,28.905,28.825,28.825,105.0
2024-01-30,28.835,28.835,28.835,28.835,400.0
2024-01-31,28.835,28.835,28.835,28.835,0.0
2024-02-01,28.675,28.835,28.675,28.835,101.0
2024-02-02,29.06,29.625,29.06,29.25,724.0
2024-02-05,29.765,29.765,29.25,29.25,171.0
2024-02-06,29.705,29.945,29.705,29.785,919.0
2024-02-07,30.05,30.05,29.785,29.785,100.0
2024-02-08,30.44,30.45,30.44,30.44,140.0
2024-02-09,29.805,29.915,29.695,29.915,206.0
2024-02-12,30.19,30.19,30.03,30.03,305.0
2024-02-13,29.815,30.03,29.695,30.03,502.0
2024-02-14,29.965,30.34,29.965,30.34,420.0
2024-02-15,30.745,30.745,30.715,30.715,880.0
2024-02-16,30.965,30.965,30.945,30.965,155.0
2024-02-20,30.38,30.38,29.815,29.97,460.0
2024-02-21,29.965,30.03,29.745,29.815,4207.0
2024-02-22,30.05,30.39,30.02,30.09,1000.0
2024-02-23,30.09,30.09,30.09,30.09,0.0
2024-02-26,30.23,30.23,30.09,30.09,2002.0
2024-02-27,30.21,30.23,30.11,30.16,400.0
2024-02-28,30.16,30.16,30.16,30.16,0.0
2024-02-29,29.605,30.16,29.605,30.16,60.0
2024-03-01,30.16,30.3,30.16,30.16,253.0
2024-03-04,30.09,30.09,29.745,29.745,1917.0
2024-03-05,29.34,29.445,29.3,29.3,231.0
2024-03-06,29.485,29.485,29.3,29.3,106.0
2024-03-07,29.555,29.555,29.3,29.3,2.0
2024-03-08,29.495,29.705,29.455,29.455,1811.0
2024-03-11,29.715,30.01,29.715,29.915,1225.0
2024-03-12,29.835,30.07,29.835,29.965,1101.0
2024-03-13,30.21,30.21,30.17,30.21,250.0
2024-03-14,29.965,29.965,29.805,29.965,300.0
2024-03-15,29.945,29.945,29.625,29.625,300.0
2024-03-18,29.815,29.955,29.815,29.915,534.0
2024-03-19,30.06,30.16,29.815,29.815,111.0
2024-03-20,30.05,30.42,30.05,30.38,1314.0
2024-03-21,30.44,30.725,30.32,30.505,1526.0
2024-03-22,30.23,30.505,30.23,30.505,30.0
2024-03-25,30.16,30.505,29.835,30.505,46.0
2024-03-26,30.1,30.505,30.1,30.505,100.0
2024-03-27,30.46,30.555,30.01,30.555,151.0
2024-03-28,30.01,30.555,30.01,30.555,75.0
2024-04-01,29.825,30.555,29.825,30.555,42.0
2024-04-02,29.725,29.735,29.475,29.725,174.0
2024-04-03,29.545,29.665,29.355,29.495,362.0
2024-04-04,29.765,29.92,29.355,29.785,3602.0
2024-04-05,29.2,29.785,29.2,29.395,480.0
2024-04-08,30.07,30.07,29.395,29.395,70.0
2024-04-09,30.2,30.2,29.805,29.805,223.0
2024-04-10,29.625,29.765,29.605,29.665,1302.0
2024-04-11,29.95,29.95,29.565,29.565,217.0
2024-04-12,29.225,29.585,29.0,29.0,1043.0
2024-04-15,29.325,29.325,28.8,28.96,441.0
2024-04-16,28.62,28.78,28.415,28.445,17990.0
2024-04-17,28.9,28.9,28.445,28.445,99.0
2024-04-18,28.465,28.465,28.465,28.465,300.0
2024-04-19,28.315,28.315,28.175,28.175,210.0
2024-04-22,28.74,28.74,28.275,28.375,3994.0
2024-04-23,28.545,28.545,28.545,28.545,100.0
2024-04-24,28.7,28.7,28.535,28.535,204.0
2024-04-25,28.025,28.535,28.025,28.535,107.0
2024-04-26,28.77,28.77,28.535,28.535,2.0
2024-04-29,28.89,29.02,28.89,28.92,4164.0
2024-04-30,28.76,29.01,28.64,28.76,125.0
2024-05-01,28.76,28.76,28.76,28.76,0.0
2024-05-02,28.71,28.92,28.71,28.92,1501.0
2024-05-03,29.445,29.455,29.265,29.455,424.0
2024-05-06,29.795,29.795,29.455,29.515,300.0
2024-05-07,29.765,29.765,29.515,29.515,54.0
2024-05-08,29.345,29.515,29.345,29.515,90.0
2024-05-09,29.245,29.515,29.245,29.515,8.0
2024-05-10,29.86,29.86,29.605,29.605,420.0
2024-05-13,29.855,29.92,29.825,29.825,628.0
2024-05-14,29.9,30.1,29.89,30.1,750.0
2024-05-15,30.21,30.26,30.2,30.2,205.0
2024-05-16,30.605,30.605,30.31,30.39,428.0
2024-05-17,30.585,30.625,30.545,30.545,4.0
2024-05-21,30.41,30.525,29.99,30.25,776.0
2024-05-22,30.44,30.44,30.34,30.34,101.0
2024-05-23,30.34,30.34,29.705,29.805,205.0
2024-05-24,29.765,30.0,29.765,29.93,232.0
2024-05-27,29.625,29.745,29.625,29.745,1.0
2024-05-28,29.625,29.715,29.375,29.595,696.0
2024-05-29,29.705,29.705,29.665,29.665,1.0
2024-05-30,30.01,30.01,29.89,29.89,5.0
2024-05-31,30.18,30.18,30.18,30.18,0.0
2024-06-03,30.17,30.42,30.16,30.35,1537.0
2024-06-04,30.735,30.745,30.505,30.745,641.0
2024-06-05,31.11,31.13,30.785,31.065,406.0
2024-06-06,31.26,31.26,31.025,31.025,19.0
2024-06-07,31.16,31.16,30.885,30.975,53.0
2024-06-10,31.005,31.005,30.655,30.755,105.0
2024-06-11,30.755,30.755,30.565,30.565,123.0
2024-06-12,30.485,30.615,30.485,30.615,309.0
2024-06-13,30.36,30.41,30.35,30.41,405.0
2024-06-14,30.665,30.705,30.625,30.625,2.0
2024-06-17,30.43,30.885,30.43,30.785,104.0
2024-06-18,30.755,30.875,30.755,30.875,3285.0
2024-06-19,30.995,30.995,30.705,30.845,11.0
2024-06-20,30.645,30.795,30.555,30.745,552.0
2024-06-21,30.695,30.915,30.695,30.855,1601.0
2024-06-24,30.605,30.975,30.605,30.865,77.0
2024-06-25,31.13,31.19,31.13,31.19,75.0
2024-06-26,31.24,31.54,31.24,31.54,10.0
2024-06-27,31.34,31.35,31.29,31.29,2582.0
2024-06-28,31.55,31.55,31.38,31.41,400.0
2024-07-02,31.015,31.39,30.995,31.39,150.0
2024-07-03,31.7,31.73,31.32,31.64,531.0
2024-07-04,31.51,31.51,31.3,31.42,400.0
2024-07-05,31.61,31.61,31.35,31.55,1274.0
2024-07-08,31.85,31.85,31.52,31.74,103.0
2024-07-09,31.995,32.325,31.995,32.165,382.0
2024-07-10,32.545,32.545,32.195,32.415,36.0
2024-07-11,32.335,32.405,32.325,32.405,160.0
2024-07-12,32.595,32.76,32.595,32.76,720.0
2024-07-15,32.76,32.76,32.585,32.67,18.0
2024-07-16,32.585,32.65,32.585,32.65,127.0
2024-07-17,32.64,32.64,32.425,32.495,1140.0
2024-07-18,32.395,32.395,32.155,32.275,750.0
2024-07-19,32.015,32.065,32.015,32.065,70.0
2024-07-22,32.065,32.325,32.065,32.325,205.0
2024-07-23,31.865,32.185,31.855,32.155,1158.0
2024-07-24,32.8,33.03,32.8,32.91,4664.0
2024-07-25,32.095,32.095,31.85,31.85,103.0
2024-07-26,31.945,32.105,31.885,32.105,980.0
2024-07-29,32.585,32.585,32.205,32.395,186.0
2024-07-30,32.245,32.375,32.245,32.375,300.0
2024-07-31,32.225,32.445,32.225,32.395,430.0
2024-08-01,32.235,32.235,31.41,31.49,1426.0
2024-08-02,31.22,31.22,30.525,30.545,10007.0
2024-08-06,30.405,30.405,29.81,30.1,2515.0
2024-08-07,30.895,30.895,30.08,30.08,678.0
2024-08-08,30.935,30.995,30.485,30.955,27.0
2024-08-09,30.625,30.805,30.625,30.625,112.0
2024-08-12,31.065,31.065,30.625,30.785,562.0
2024-08-13,31.36,31.41,31.3,31.3,151.0
2024-08-14,31.26,31.26,31.26,31.26,0.0
2024-08-15,31.73,31.78,31.68,31.78,5911.0
2024-08-16,31.68,31.81,31.68,31.69,2.0
2024-08-19,32.075,32.155,32.065,32.155,9.0
2024-08-20,32.295,32.295,31.955,32.135,111.0
2024-08-21,32.605,32.76,32.595,32.64,252.0
2024-08-22,32.555,32.81,32.375,32.375,1800.0
2024-08-23,32.7,32.7,32.345,32.585,55.0
2024-08-26,32.435,32.565,32.435,32.565,200.0
2024-08-27,32.435,32.575,32.435,32.535,230.0
2024-08-28,32.415,32.415,32.265,32.265,2.0
2024-08-29,32.575,32.575,32.125,32.225,228.0
2024-08-30,32.585,32.585,32.215,32.425,226.0
2024-09-03,32.375,32.375,31.6,31.6,2216.0
2024-09-04,31.68,31.68,31.63,31.63,100.0
2024-09-05,32.025,32.025,31.81,31.83,201.0
2024-09-06,31.71,31.71,31.39,31.46,4105.0
2024-09-09,31.71,31.74,31.68,31.74,400.0
2024-09-10,31.54,31.66,31.54,31.66,100.0
2024-09-11,31.25,31.72,31.25,31.67,179.0
2024-09-12,31.985,31.985,31.66,31.955,14.0
2024-09-13,31.79,32.005,31.79,31.865,146.0
2024-09-16,31.71,32.065,31.71,31.925,22.0
2024-09-17,32.095,32.355,32.065,32.065,1367.0
2024-09-18,31.945,32.105,31.895,32.005,1250.0
2024-09-19,32.565,32.565,32.565,32.565,0.0
2024-09-20,32.345,32.345,32.345,32.345,0.0
2024-09-23,32.615,32.615,32.395,32.405,97.0
2024-09-24,32.7,32.97,32.67,32.97,1204.0
2024-09-25,33.04,33.04,32.88,32.88,3.0
2024-09-26,33.36,33.625,33.36,33.575,28958.0
2024-09-27,33.415,33.475,33.11,33.28,21003.0
2024-09-30,33.655,33.655,33.1,33.18,6.0
2024-10-01,32.83,33.12,32.79,33.12,800.0
2024-10-02,33.16,33.485,33.16,33.485,4530.0
2024-10-03,33.21,33.21,33.1,33.1,400.0
2024-10-04,33.535,33.535,33.455,33.455,1.0
2024-10-07,33.675,33.675,33.32,33.465,109.0
2024-10-08,32.89,33.23,32.89,33.23,300.0
2024-10-09,32.65,33.12,32.65,33.12,20.0
2024-10-10,32.64,32.84,32.64,32.76,101.0
2024-10-11,32.6,33.15,32.6,33.15,1315.0
2024-10-15,32.92,32.92,32.53,32.58,882.0
2024-10-16,32.93,32.93,32.59,32.73,102.0
2024-10-17,32.61,32.61,32.49,32.49,157.0
2024-10-18,32.5,32.65,32.5,32.65,700.0
2024-10-21,32.73,32.73,32.49,32.67,31.0
2024-10-22,32.57,32.73,32.54,32.73,210.0
2024-10-23,32.46,32.46,32.46,32.46,0.0
2024-10-24,32.44,32.58,32.4,32.58,101.0
2024-10-25,32.79,32.79,32.44,32.58,324.0
2024-10-28,32.79,33.04,32.79,32.93,166.0
2024-10-29,32.98,33.22,32.98,33.22,635.0
2024-10-30,33.07,33.07,33.06,33.06,21.0
2024-10-31,33.36,33.455,33.24,33.445,4045.0
2024-11-01,33.655,33.745,33.565,33.565,37.0
2024-11-04,33.385,33.385,33.33,33.33,100.0
2024-11-05,33.515,33.595,33.515,33.595,100.0
2024-11-06,33.915,34.265,33.845,34.265,195.0
2024-11-07,34.335,34.64,34.335,34.64,152.0
2024-11-08,34.44,34.44,34.075,34.125,187.0
2024-11-11,34.245,34.355,33.865,34.255,405.0
2024-11-12,34.235,34.235,33.845,34.135,3450.0
2024-11-13,33.565,33.585,33.535,33.535,101.0
2024-11-14,34.115,34.115,33.985,33.985,86.0
2024-11-15,33.935,33.935,33.37,33.37,104.0
2024-11-18,33.24,33.765,33.24,33.725,31.0
2024-11-19,33.535,33.725,33.535,33.725,1155.0
2024-11-20,33.775,34.035,33.775,34.035,200.0
2024-11-21,34.225,34.225,33.965,33.995,55.0
2024-11-22,34.205,34.205,34.165,34.165,100.0
2024-11-25,33.995,34.055,33.965,34.055,200.0
2024-11-26,33.925,33.975,33.925,33.975,300.0
2024-11-27,34.045,34.115,33.965,33.965,275.0
2024-11-28,33.995,34.125,33.995,34.125,100.0
2024-11-29,34.175,34.68,34.175,34.42,133.0
2024-12-02,34.72,35.07,34.72,35.07,280.0
2024-12-03,35.2,35.2,34.93,35.07,510.0
2024-12-04,35.755,35.755,35.39,35.755,200.0
2024-12-05,36.035,36.205,35.825,36.025,39.0
2024-12-06,35.665,36.075,35.665,35.905,32.0
2024-12-09,36.185,36.355,36.145,36.145,5180.0
2024-12-10,35.685,35.685,35.585,35.585,1.0
2024-12-11,36.145,36.295,36.145,36.285,4422.0
2024-12-12,36.375,36.375,36.135,36.135,4.0
2024-12-13,36.265,36.265,35.785,35.885,312.0
2024-12-16,35.555,36.065,35.555,36.065,1815.0
2024-12-17,35.865,36.155,35.865,36.035,404.0
2024-12-18,36.115,36.115,35.18,35.18,1200.0
2024-12-19,35.36,35.36,35.36,35.36,0.0
2024-12-20,35.02,35.33,35.02,35.29,1701.0
2024-12-23,35.17,35.25,35.16,35.25,150.0
2024-12-24,35.35,35.35,35.35,35.35,0.0
2024-12-27,35.36,35.36,35.36,35.36,0.0
2024-12-30,34.96,35.09,34.96,35.09,16.0
2024-12-31,34.95,34.96,34.94,34.96,1200.0
2025-01-02,35.21,35.21,34.96,35.1,1457.0
2025-01-03,35.39,35.575,35.39,35.55,1713.0
2025-01-06,35.655,35.695,35.625,35.635,16800.0
2025-01-07,35.2,35.2,35.06,35.06,235.0
2025-01-08,35.21,35.22,34.83,34.97,552.0
2025-01-09,34.79,34.89,34.79,34.89,90.0
2025-01-10,34.75,34.75,34.57,34.71,108.0
2025-01-13,34.59,34.84,34.59,34.84,600.0
2025-01-14,34.89,35.1,34.89,34.96,693.0
2025-01-15,35.645,35.645,35.625,35.625,100.0
2025-01-16,35.875,35.875,35.575,35.755,382.0
2025-01-17,35.755,35.755,35.625,35.625,1700.0
2025-01-20,35.43,35.645,35.43,35.645,20.0
2025-01-21,35.635,35.815,35.635,35.815,105.0
2025-01-22,35.875,35.875,35.56,35.755,1461.0
2025-01-23,35.03,35.07,35.03,35.07,200.0
2025-01-24,35.25,35.42,35.25,35.42,40.0
2025-01-27,35.05,35.42,35.05,35.27,16968.0
2025-01-28,35.655,35.875,35.655,35.855,1715.0
2025-01-29,35.51,35.855,35.51,35.815,182.0
2025-01-30,36.065,36.475,36.065,36.445,569.0
2025-01-31,36.705,36.705,36.225,36.265,950.0
2025-02-03,36.015,36.625,36.015,36.625,2555.0
2025-02-04,36.995,36.995,36.645,36.815,386.0
2025-02-05,37.5,37.96,37.5,37.8,3185.0
2025-02-06,37.87,37.99,37.75,37.99,903.0
2025-02-07,38.12,38.29,37.99,38.07,1150.0
2025-02-10,38.2,38.565,38.2,38.47,541.0
2025-02-11,38.615,38.615,38.495,38.575,85.0
2025-02-12,38.32,38.515,37.97,38.28,8624.0
2025-02-13,38.22,38.23,38.22,38.23,3.0
2025-02-14,38.21,38.37,38.19,38.27,1651.0
2025-02-18,38.625,38.625,38.43,38.43,835.0
2025-02-19,38.625,38.745,38.525,38.585,442.0
2025-02-20,38.41,38.41,37.96,38.18,443.0
2025-02-21,38.35,38.35,38.17,38.17,105.0
2025-02-24,38.27,38.27,37.85,38.02,1853.0
2025-02-25,37.75,37.75,37.51,37.64,6015.0
2025-02-26,37.7,37.7,37.57,37.68,301.0
2025-02-27,37.69,37.86,37.48,37.48,901.0
2025-02-28,37.64,37.64,37.44,37.44,138.0
2025-03-03,37.52,37.52,37.09,37.09,284.0
2025-03-04,36.955,37.28,36.595,37.23,9160.0
2025-03-05,37.17,37.76,37.17,37.76,127.0
2025-03-06,37.92,37.92,37.28,37.3,303.0
2025-03-07,36.145,36.745,36.135,36.745,151.0
2025-03-10,36.475,36.475,35.615,35.735,506.0
2025-03-11,35.825,36.015,35.635,36.015,225.0
2025-03-12,36.135,36.235,36.085,36.235,104.0
2025-03-13,36.015,36.015,36.015,36.015,0.0
2025-03-14,36.435,36.435,36.355,36.425,4325.0
2025-03-17,36.625,36.785,36.355,36.785,370.0
2025-03-18,36.455,36.455,36.455,36.455,200.0
2025-03-19,36.685,36.975,36.685,36.975,170.0
2025-03-20,36.695,36.695,36.695,36.695,0.0
2025-03-21,36.945,37.12,36.945,37.12,35.0
2025-03-24,37.47,37.47,37.11,37.25,251.0
2025-03-25,37.35,37.71,37.35,37.71,320.0
2025-03-26,37.88,37.88,37.35,37.49,1300.0
2025-03-27,37.48,37.48,37.46,37.46,100.0
2025-03-28,37.21,37.21,37.09,37.09,100.0
2025-03-31,36.565,36.575,36.155,36.575,3274.0
2025-04-01,36.845,36.845,36.845,36.845,0.0
2025-04-02,36.655,37.24,36.655,37.24,14.0
2025-04-03,36.375,36.395,36.005,36.155,1915.0
2025-04-04,35.625,35.815,34.675,34.845,43534.0
2025-04-07,32.97,34.41,32.97,34.41,353.0
2025-04-08,35.215,35.295,33.94,34.13,4014.0
2025-04-09,33.75,36.215,33.74,36.215,430.0
2025-04-10,35.675,35.825,35.455,35.735,402.0
2025-04-11,35.575,36.545,35.575,36.545,350.0
2025-04-14,36.895,37.12,36.895,37.06,596.0
2025-04-15,36.685,37.07,36.685,37.07,50.0
2025-04-16,37.17,37.17,36.715,36.715,398.0
2025-04-17,37.3,37.3,37.29,37.29,1000.0
2025-04-21,37.14,37.6,37.04,37.04,447.0
2025-04-22,37.73,37.82,37.64,37.82,30.0
2025-04-23,38.15,38.17,37.93,38.14,919.0
2025-04-24,38.42,38.82,38.42,38.82,197.0
2025-04-25,38.7,38.95,38.7,38.92,400.0
2025-04-28,39.27,39.27,38.86,39.09,433.0
2025-04-29,38.83,39.31,38.83,39.27,709.0
2025-04-30,39.32,39.995,39.32,39.995,556.0
2025-05-01,40.155,40.285,40.155,40.285,18.0
2025-05-02,40.415,41.135,40.415,41.135,236.0
2025-05-05,40.985,41.125,40.645,41.125,109.0
2025-05-06,40.865,40.935,40.865,40.935,300.0
2025-05-07,40.515,40.985,40.505,40.775,3102.0
2025-05-08,40.275,40.765,40.275,40.685,211.0
2025-05-09,40.515,40.525,40.265,40.265,815.0
2025-05-12,40.955,40.955,40.415,40.645,137.0
2025-05-13,40.615,40.625,40.095,40.625,19.0
2025-05-14,40.825,40.825,40.505,40.605,334.0
2025-05-15,41.215,41.505,40.855,41.505,2211.0
2025-05-16,41.91,41.91,41.735,41.86,322.0
2025-05-20,41.84,41.84,41.525,41.755,199.0
2025-05-21,41.595,41.595,41.175,41.195,55.0
2025-05-22,41.165,41.165,41.045,41.045,200.0
2025-05-23,41.175,41.175,40.665,41.155,410.0
2025-05-26,41.665,41.94,41.665,41.81,343.0
2025-05-27,42.32,42.38,41.95,42.38,192.0
2025-05-28,42.17,42.33,42.17,42.26,102.0
2025-05-29,41.94,41.94,41.94,41.94,0.0
2025-05-30,41.9,41.9,41.515,41.84,190.0
2025-06-02,42.18,42.33,42.18,42.33,10.0
2025-06-03,42.29,42.44,42.29,42.44,300.0
2025-06-04,42.53,42.86,42.53,42.86,406.0
2025-06-05,42.91,43.15,42.87,43.08,1550.0
2025-06-06,43.47,43.47,43.12,43.35,211.0
2025-06-09,43.76,43.76,43.48,43.48,1.0
2025-06-10,43.82,43.86,43.49,43.79,2822.0
2025-06-11,43.54,43.72,43.43,43.52,1045.0
2025-06-12,43.63,43.91,43.63,43.84,538.0
2025-06-13,43.97,44.405,43.97,44.185,683.0
2025-06-16,44.535,44.715,44.145,44.715,122.0
2025-06-17,44.745,44.825,44.745,44.825,900.0
2025-06-18,45.525,45.835,45.495,45.615,7008.0
2025-06-19,45.855,45.855,45.545,45.645,439.0
2025-06-20,45.675,45.685,45.405,45.475,920.0
2025-06-23,45.675,45.965,45.305,45.845,1322.0
2025-06-24,46.195,46.505,46.195,46.505,125.0
2025-06-25,46.65,46.83,46.425,46.425,240.0
2025-06-26,46.74,46.76,46.59,46.61,1200.0
2025-06-27,46.5,46.8,46.5,46.79,1155.0
2025-06-30,47.05,47.23,47.05,47.07,428.0
2025-07-02,46.205,46.205,45.115,45.895,127.0
2025-07-03,45.285,45.775,45.285,45.775,25.0
2025-07-04,45.315,45.515,45.295,45.515,1739.0
2025-07-07,45.725,45.725,45.705,45.705,100.0
2025-07-08,45.505,45.605,45.485,45.605,105.0
2025-07-09,45.225,45.455,45.175,45.415,1896.0
2025-07-10,45.305,45.305,44.835,44.835,131.0
2025-07-11,44.985,44.985,44.675,44.725,27.0
2025-07-14,44.755,45.085,44.345,45.085,193.0
2025-07-15,44.895,45.215,44.895,45.055,602.0
2025-07-16,45.155,45.765,45.155,45.765,202.0
2025-07-17,45.955,46.28,45.805,46.28,680.0
2025-07-18,46.45,46.45,46.245,46.27,1179.0
2025-07-21,46.245,46.72,46.245,46.57,227.0
2025-07-22,46.005,46.155,45.975,46.095,1420.0
2025-07-23,46.49,46.49,46.105,46.195,83.0
2025-07-24,46.235,46.235,45.835,45.855,322.0
2025-07-25,45.845,45.845,45.415,45.535,306.0
2025-07-28,45.555,45.555,45.015,45.175,2345.0
2025-07-29,45.745,45.745,45.025,45.025,2.0
2025-07-30,44.475,45.495,44.475,45.495,104.0
2025-07-31,46.35,46.35,45.545,45.725,507.0
2025-08-01,45.345,45.345,45.155,45.185,401.0
2025-08-05,46.35,46.69,46.115,46.65,265.0
2025-08-06,46.97,47.14,46.59,47.14,619.0
2025-08-07,47.61,47.95,47.16,47.34,882.0
2025-08-08,48.12,48.12,47.49,47.55,740.0
2025-08-11,47.88,48.04,47.77,47.95,303.0
2025-08-12,48.38,48.38,48.37,48.37,4.0
2025-08-13,48.35,48.35,48.07,48.27,308.0
2025-08-14,48.13,48.3,48.13,48.18,228.0
2025-08-15,47.95,47.95,47.72,47.74,105.0
2025-08-18,48.64,48.64,47.59,48.25,153.0
2025-08-19,48.13,48.13,47.52,47.63,164.0
2025-08-20,47.43,47.43,46.98,47.2,344.0
2025-08-21,47.42,47.42,47.13,47.23,402.0
2025-08-22,47.43,47.78,47.43,47.61,329.0
2025-08-25,47.76,47.8,47.71,47.71,152.0
2025-08-26,47.84,47.84,47.55,47.66,510.0
2025-08-27,47.12,47.26,47.12,47.26,100.0
2025-08-28,47.48,47.48,47.48,47.48,0.0
2025-08-29,47.07,47.07,47.07,47.07,0.0
2025-09-02,47.14,47.43,47.04,47.43,3636.0
2025-09-03,47.25,47.4,47.14,47.22,1293.0
2025-09-04,47.59,47.59,47.09,47.3,844.0
2025-09-05,46.95,47.16,46.95,47.16,50.0
2025-09-08,47.59,48.05,47.59,48.05,240.0
2025-09-09,47.86,48.05,47.86,48.05,100.0
2025-09-10,48.25,48.25,47.97,48.13,634.0
2025-09-11,48.43,48.81,48.43,48.74,2778.0
2025-09-12,48.67,49.03,48.67,48.83,207.0
2025-09-15,48.83,49.34,48.83,49.15,1525.0
2025-09-16,48.94,49.13,48.94,49.1,126.0
2025-09-17,49.15,49.32,48.75,49.32,1637.0
2025-09-18,49.0,49.06,49.0,49.06,195.0
2025-09-19,48.51,48.83,48.51,48.66,357.0
2025-09-22,48.24,48.55,48.17,48.48,4398.0
2025-09-23,48.5,48.5,48.21,48.31,705.0
2025-09-24,48.54,48.54,47.71,47.71,5773.0
2025-09-25,47.76,47.76,47.53,47.7,329.0
2025-09-26,47.7,48.68,47.69,48.68,2450.0
2025-09-29,49.06,49.45,49.01,49.35,1302.0
2025-09-30,49.6,49.6,49.05,49.25,51.0
2025-10-01,49.5,49.5,49.42,49.45,77.0
2025-10-02,49.55,49.55,49.15,49.15,424.0
2025-10-03,49.05,49.13,48.85,48.92,2011.0
2025-10-06,49.09,49.4,49.04,49.28,299.0
2025-10-07,48.99,49.07,48.99,49.07,56.0
2025-10-08,49.13,49.32,49.13,49.27,459.0
2025-10-09,48.95,48.96,48.84,48.84,5.0
2025-10-10,48.88,48.88,47.64,47.73,528.0
2025-10-14,48.27,48.55,47.92,48.45,3104.0
2025-10-15,48.85,48.85,48.63,48.71,370.0
2025-10-16,48.84,48.84,48.11,48.11,128.0
2025-10-17,48.0,48.41,48.0,48.41,669.0
2025-10-20,48.51,48.78,48.51,48.78,695.0
2025-10-21,49.5,49.5,49.12,49.12,20.0
2025-10-22,48.91,48.91,47.91,48.21,303.0
2025-10-23,48.39,48.47,48.31,48.47,1745.0
2025-10-24,48.72,48.72,48.28,48.3,204.0
2025-10-27,48.435,48.435,48.33,48.35,450.0
2025-10-28,48.6,48.6,48.34,48.44,106.0
2025-10-29,48.04,48.18,47.96,48.18,3250.0
2025-10-30,47.6,47.6,46.82,46.82,8.0
2025-10-31,47.58,48.26,47.58,47.84,846.0
2025-11-03,48.28,48.28,47.51,47.72,315.0
2025-11-04,47.53,47.55,47.41,47.55,360.0
2025-11-05,47.36,47.46,47.36,47.46,15.0
2025-11-06,47.0,47.17,47.0,47.1,200.0
2025-11-07,46.9,46.9,46.41,46.85,3065.0
2025-11-10,46.78,46.9,46.75,46.9,1310.0
2025-11-11,46.92,47.31,46.92,47.31,102.0
2025-11-12,47.98,47.98,47.28,47.63,60.0
2025-11-13,47.55,47.55,46.77,46.77,326.0
2025-11-14,46.31,47.03,46.31,47.03,120.0
2025-11-17,47.12,47.12,46.29,46.29,1126.0
2025-11-18,46.47,46.47,45.8,46.43,309.0
2025-11-19,45.73,46.0,45.66,45.8,251.0
2025-11-20,46.15,46.15,45.21,45.21,135.0
2025-11-21,46.13,46.13,45.49,45.81,232.0
2025-11-24,46.33,46.33,45.69,46.32,272.0
2025-11-25,46.07,46.11,46.0,46.11,42.0
2025-11-26,46.45,46.45,45.84,46.3,20.0