Date,Open,High,Low,Close,Volume
2022-02-02,43.561863877301,43.561863877301,43.561863877301,43.561863877301,0.0
2022-02-03,43.677764546509344,43.677764546509344,43.677764546509344,43.677764546509344,0.0
2022-02-04,43.4210543294088,43.4210543294088,43.4210543294088,43.4210543294088,0.0
2022-02-07,43.2990465982138,43.2990465982138,43.2990465982138,43.2990465982138,0.0
2022-02-08,42.94292973815743,42.94292973815743,42.94292973815743,42.94292973815743,0.0
2022-02-09,42.84745129422947,42.96071307543525,42.84745129422947,42.96071307543525,1878.0
2022-02-10,42.98684911195063,43.03912454713901,42.98684911195063,43.03912454713901,2500.0
2022-02-11,42.74290799697014,42.81260526067562,42.70805770336394,42.70805770336394,1445.0
2022-02-14,42.96942018333789,42.96942018333789,42.88229778920184,42.88229778920184,50.0
2022-02-15,42.69062148828524,42.69062148828524,42.69062148828524,42.69062148828524,100.0
2022-02-16,42.69062148828524,42.69062148828524,42.69062148828524,42.69062148828524,0.0
2022-02-17,42.56866293656231,42.664499589169296,42.56866293656231,42.664499589169296,4000.0
2022-02-18,42.63834717381607,42.63834717381607,42.63834717381607,42.63834717381607,4197.0
2022-02-21,42.63834717381607,42.63834717381607,42.63834717381607,42.63834717381607,0.0
2022-02-22,42.63834717381607,42.63834717381607,42.63834717381607,42.63834717381607,0.0
2022-02-23,42.63834717381607,42.63834717381607,42.63834717381607,42.63834717381607,0.0
2022-02-24,42.53380998846672,42.53380998846672,42.53380998846672,42.53380998846672,840.0
2022-02-25,42.5250937881922,42.5250937881922,42.5250937881922,42.5250937881922,12000.0
2022-02-28,42.5250937881922,42.5250937881922,42.5250937881922,42.5250937881922,0.0
2022-03-01,42.77775297479317,42.77775297479317,42.77775297479317,42.77775297479317,2.0
2022-03-02,42.952004849908505,43.01299120443408,42.952004849908505,43.01299120443408,248.0
2022-03-03,42.85616447000183,42.89101476198496,42.77775297479317,42.77775297479317,365.0
2022-03-04,42.76031294518481,42.76031294518481,42.76031294518481,42.76031294518481,113.0
2022-03-07,42.94328867782973,42.986849879511226,42.92586353245581,42.92586353245581,10010.0
2022-03-08,42.69062148828524,42.69062148828524,42.69062148828524,42.69062148828524,39.0
2022-03-09,42.69062148828524,42.69062148828524,42.69062148828524,42.69062148828524,0.0
2022-03-10,42.24630273302685,42.25501364463117,42.24630273302685,42.25501364463117,7000.0
2022-03-11,41.97620585720664,41.97620585720664,41.96749162460467,41.97620585720664,4835.0
2022-03-14,42.09817852558652,42.09817852558652,41.97620585720664,41.97620585720664,984.0
2022-03-15,41.75840569140475,41.75840569140475,41.74969145689957,41.74969145689957,2000.0
2022-03-16,41.74969145689957,41.74969145689957,41.74969145689957,41.74969145689957,0.0
2022-03-17,41.81067815711359,41.81067815711359,41.81067815711359,41.81067815711359,2.0
2022-03-18,41.75,41.75,41.68,41.68,178.0
2022-03-21,41.69,41.725,41.69,41.7,611.0
2022-03-22,41.36,41.36,41.22,41.305,2002.0
2022-03-23,41.305,41.305,41.305,41.305,0.0
2022-03-24,41.3,41.3,41.17,41.17,2162.0
2022-03-25,41.17,41.17,41.17,41.17,0.0
2022-03-28,40.855,40.89,40.855,40.89,635.0
2022-03-29,40.74,40.74,40.74,40.74,100.0
2022-03-30,40.705,40.705,40.7,40.7,2002.0
2022-03-31,40.7,40.7,40.7,40.7,0.0
2022-04-01,40.84,40.85,40.815,40.85,325.0
2022-04-04,40.85,40.85,40.85,40.85,0.0
2022-04-05,40.86,40.86,40.86,40.86,45.0
2022-04-06,40.595,40.86,40.595,40.86,2.0
2022-04-07,40.675,40.675,40.675,40.675,3.0
2022-04-08,40.675,40.675,40.675,40.675,0.0
2022-04-11,40.675,40.675,40.675,40.675,0.0
2022-04-12,40.345,40.345,40.345,40.345,10.0
2022-04-13,40.42,40.5,40.405,40.465,18492.0
2022-04-14,40.51,40.685,40.51,40.685,6134.0
2022-04-19,40.48,40.48,40.42,40.42,1411.0
2022-04-20,40.28,40.335,40.245,40.335,5086.0
2022-04-21,40.41,40.41,40.38,40.38,1923.0
2022-04-22,40.115,40.115,40.055,40.055,4353.0
2022-04-26,40.14,40.14,40.14,40.14,860.0
2022-04-27,40.325,40.325,40.15,40.195,4550.0
2022-04-28,40.135,40.17,40.115,40.125,4425.0
2022-04-29,39.985,39.985,39.925,39.925,7084.0
2022-05-02,39.81,39.82,39.74,39.785,4562.0
2022-05-03,39.6,39.72,39.46,39.46,5820.0
2022-05-04,39.275,39.275,39.18,39.18,2576.0
2022-05-05,39.51,39.51,39.18,39.18,743.0
2022-05-06,39.105,39.205,39.105,39.205,14186.0
2022-05-09,39.065,39.105,39.065,39.09,9651.0
2022-05-10,39.29,39.29,39.14,39.15,3222.0
2022-05-11,39.3,39.3,39.3,39.3,3350.0
2022-05-12,39.3,39.3,39.3,39.3,0.0
2022-05-13,39.555,39.555,39.3,39.3,150.0
2022-05-16,39.52,39.675,39.52,39.67,4359.0
2022-05-17,39.59,39.67,39.59,39.67,21.0
2022-05-18,39.36,39.39,39.36,39.39,1396.0
2022-05-19,39.39,39.39,39.39,39.39,0.0
2022-05-20,39.39,39.39,39.39,39.39,0.0
2022-05-23,39.775,39.785,39.755,39.755,8731.0
2022-05-24,39.675,39.72,39.675,39.72,1462.0
2022-05-25,39.95,39.985,39.93,39.985,2950.0
2022-05-26,39.96,39.965,39.96,39.965,875.0
2022-05-27,39.94,39.94,39.94,39.94,2850.0
2022-05-30,39.915,39.915,39.915,39.915,23.0
2022-05-31,39.825,39.825,39.825,39.825,550.0
2022-06-01,39.49,39.92,39.49,39.92,100.0
2022-06-02,39.435,39.435,39.18,39.18,3295.0
2022-06-03,39.18,39.18,39.18,39.18,0.0
2022-06-06,39.18,39.18,39.18,39.18,0.0
2022-06-07,39.165,39.165,39.015,39.015,3529.0
2022-06-08,39.03,39.085,39.03,39.06,4942.0
2022-06-09,38.97,39.015,38.97,39.005,11479.0
2022-06-10,38.89,38.89,38.805,38.89,486.0
2022-06-14,38.68,38.68,38.085,38.68,420.0
2022-06-15,37.705,37.76,37.485,37.485,1505.0
2022-06-16,37.575,37.725,37.52,37.66,17202.0
2022-06-17,37.725,37.725,37.69,37.69,26967.0
2022-06-20,37.845,37.845,37.74,37.74,123.0
2022-06-21,37.565,37.8,37.565,37.75,25740.0
2022-06-22,37.995,37.995,37.96,37.96,11920.0
2022-06-23,38.41,38.415,38.305,38.31,5556.0
2022-06-24,38.655,38.715,38.655,38.68,17219.0
2022-06-27,38.63,38.63,38.505,38.505,55408.0
2022-06-28,39.11,39.11,38.39,38.575,21524.0
2022-06-29,38.455,38.62,38.445,38.62,43053.0
2022-06-30,38.69,38.7,38.68,38.7,1842.0
2022-07-01,39.005,39.12,38.975,38.975,4285.0
2022-07-04,39.33,39.345,39.12,39.12,395065.0
2022-07-05,39.04,39.125,38.87,39.08,35498.0
2022-07-06,39.32,39.495,39.32,39.47,28288.0
2022-07-07,39.38,39.38,39.24,39.295,11594.0
2022-07-08,39.09,39.19,39.09,39.11,11552.0
2022-07-11,39.065,39.065,39.0,39.055,9202.0
2022-07-12,39.345,39.365,39.265,39.265,8670.0
2022-07-13,39.38,39.41,39.32,39.365,8159.0
2022-07-14,39.295,39.365,39.18,39.34,46410.0
2022-07-15,39.375,39.38,39.305,39.365,15606.0
2022-07-18,39.26,39.355,39.26,39.33,9468.0
2022-07-19,39.17,39.205,39.07,39.125,19024.0
2022-07-20,39.01,39.04,38.935,39.02,6659.0
2022-07-21,38.975,39.08,38.975,39.08,7649.0
2022-07-22,39.26,39.34,39.205,39.31,23139.0
2022-07-25,39.585,39.585,39.515,39.56,1690.0
2022-07-26,39.585,39.585,39.48,39.54,14060.0
2022-07-27,39.61,39.76,39.61,39.68,14983.0
2022-07-28,40.095,40.13,39.98,39.98,10686.0
2022-07-29,40.395,40.41,40.335,40.405,25221.0
2022-08-01,40.255,40.335,40.185,40.185,78569.0
2022-08-02,40.475,40.645,40.405,40.625,94716.0
2022-08-03,40.345,40.37,40.23,40.28,11668.0
2022-08-04,40.28,40.28,40.115,40.115,8728.0
2022-08-05,40.28,40.315,40.185,40.315,13383.0
2022-08-08,39.935,40.025,39.9,39.965,26420.0
2022-08-09,39.98,40.095,39.98,40.085,5240.0
2022-08-10,39.875,39.965,39.815,39.815,11428.0
2022-08-11,39.875,39.875,39.725,39.78,22702.0
2022-08-12,39.47,39.565,39.46,39.47,17371.0
2022-08-15,39.55,39.635,39.46,39.635,30329.0
2022-08-16,39.945,40.015,39.925,40.015,24650.0
2022-08-17,39.885,39.98,39.885,39.98,33972.0
2022-08-18,39.715,39.82,39.715,39.795,17242.0
2022-08-19,39.805,39.805,39.6,39.635,22498.0
2022-08-22,39.29,39.3,39.23,39.29,22601.0
2022-08-23,39.09,39.09,38.99,39.07,11493.0
2022-08-24,39.01,39.1,38.94,39.1,14510.0
2022-08-25,38.95,39.0,38.885,39.0,9592.0
2022-08-26,39.135,39.22,39.055,39.205,24499.0
2022-08-29,39.17,39.17,38.805,38.87,23813.0
2022-08-30,39.0,39.105,38.99,39.105,20366.0
2022-08-31,39.18,39.215,39.135,39.215,10584.0
2022-09-01,38.99,39.05,38.89,39.05,17190.0
2022-09-02,39.035,39.05,38.99,39.005,10672.0
2022-09-05,39.13,39.185,39.13,39.175,7607.0
2022-09-06,39.105,39.245,39.105,39.13,15904.0
2022-09-07,38.97,39.035,38.945,39.035,7466.0
2022-09-08,39.29,39.505,39.275,39.415,20445.0
2022-09-09,39.245,39.44,39.24,39.44,3576.0
2022-09-12,39.425,39.505,39.335,39.355,17139.0
2022-09-13,39.325,39.395,39.32,39.395,17836.0
2022-09-14,39.265,39.265,39.025,39.175,16120.0
2022-09-15,39.175,39.21,39.15,39.16,24283.0
2022-09-16,39.095,39.095,38.955,39.005,10350.0
2022-09-19,39.06,39.095,39.0,39.085,13744.0
2022-09-20,39.12,39.175,39.025,39.15,1964.0
2022-09-21,39.035,39.06,39.015,39.05,13187.0
2022-09-23,38.785,38.785,38.5,38.54,15871.0
2022-09-26,38.37,38.45,38.37,38.415,15198.0
2022-09-27,38.095,38.2,38.095,38.105,9363.0
2022-09-28,38.07,38.105,37.995,38.095,16503.0
2022-09-29,38.37,38.54,38.37,38.485,4201.0
2022-09-30,38.315,38.37,38.31,38.37,9428.0
2022-10-03,38.55,38.55,38.48,38.48,3283.0
2022-10-04,38.905,39.115,38.76,39.08,46461.0
2022-10-05,39.0,39.205,39.0,39.16,6419.0
2022-10-06,38.995,39.0,38.805,38.84,21153.0
2022-10-07,38.735,38.735,38.655,38.7,6043.0
2022-10-10,38.54,38.595,38.485,38.595,2795.0
2022-10-11,38.52,38.52,38.335,38.335,17289.0
2022-10-12,38.29,38.47,38.29,38.46,39358.0
2022-10-13,38.325,38.39,38.325,38.36,11786.0
2022-10-14,38.195,38.325,38.175,38.3,22474.0
2022-10-17,38.185,38.245,38.165,38.245,4333.0
2022-10-18,38.32,38.485,38.32,38.46,11593.0
2022-10-19,38.425,38.44,38.37,38.38,16031.0
2022-10-20,38.2,38.2,38.025,38.07,16848.0
2022-10-21,37.88,37.935,37.68,37.715,9046.0
2022-10-24,37.66,37.84,37.65,37.84,15942.0
2022-10-25,37.875,37.99,37.875,37.96,7763.0
2022-10-26,38.345,38.37,38.195,38.28,23322.0
2022-10-27,38.585,38.585,38.47,38.47,16874.0
2022-10-28,38.835,38.835,38.725,38.79,23930.0
2022-10-31,38.86,38.86,38.665,38.805,1632.0
2022-11-01,38.625,38.73,38.525,38.73,6190.0
2022-11-02,38.73,38.73,38.515,38.57,8551.0
2022-11-03,38.285,38.34,38.285,38.32,32232.0
2022-11-04,38.32,38.545,38.32,38.535,10320.0
2022-11-07,38.48,38.49,38.42,38.455,11473.0
2022-11-08,38.215,38.24,38.16,38.17,12812.0
2022-11-09,38.305,38.49,38.305,38.49,17358.0
2022-11-10,38.73,38.865,38.705,38.865,9385.0
2022-11-11,39.06,39.21,38.97,39.05,9213.0
2022-11-14,38.97,38.97,38.765,38.83,10070.0
2022-11-15,38.89,38.89,38.795,38.82,8681.0
2022-11-16,39.06,39.08,38.99,39.035,23558.0
2022-11-17,39.3,39.33,39.175,39.275,27754.0
2022-11-18,39.21,39.3,39.095,39.3,9739.0
2022-11-21,39.57,39.57,39.285,39.345,5987.0
2022-11-22,39.345,39.355,39.29,39.335,3187.0
2022-11-23,39.45,39.48,39.29,39.29,9404.0
2022-11-24,39.655,39.655,39.335,39.4,12859.0
2022-11-25,39.45,39.45,39.3,39.365,10256.0
2022-11-28,39.265,39.475,39.265,39.46,5761.0
2022-11-29,39.425,39.525,39.355,39.355,10212.0
2022-11-30,39.365,39.535,39.3,39.535,12364.0
2022-12-01,39.715,39.74,39.6,39.695,9949.0
2022-12-02,39.69,39.905,39.69,39.885,62495.0
2022-12-05,39.955,39.99,39.905,39.985,4959.0
2022-12-06,39.985,40.045,39.92,39.92,1255.0
2022-12-07,39.975,40.01,39.93,39.965,37716.0
2022-12-08,40.135,40.135,40.01,40.02,14402.0
2022-12-09,40.385,40.385,40.01,40.145,9328.0
2022-12-12,40.17,40.17,39.93,39.985,10172.0
2022-12-13,39.93,39.94,39.865,39.92,5869.0
2022-12-14,39.95,40.045,39.95,40.045,3860.0
2022-12-15,39.955,39.955,39.75,39.785,7788.0
2022-12-16,39.75,39.815,39.695,39.76,7312.0
2022-12-19,39.795,39.795,39.625,39.67,18638.0
2022-12-20,39.445,39.445,39.08,39.18,23086.0
2022-12-21,39.18,39.375,39.17,39.33,22823.0
2022-12-22,39.27,39.315,39.195,39.195,5884.0
2022-12-23,39.125,39.125,39.045,39.08,28372.0
2022-12-28,38.77,38.77,38.525,38.6,14385.0
2022-12-29,38.67,38.67,38.51,38.65,5481.0
2022-12-30,38.73,38.73,38.66,38.66,2658.0
2023-01-03,38.735,38.76,38.705,38.715,2162.0
2023-01-04,38.895,38.995,38.86,38.995,7447.0
2023-01-05,39.13,39.13,39.075,39.095,1624.0
2023-01-06,38.975,39.11,38.965,39.095,6101.0
2023-01-09,39.31,39.325,39.235,39.315,1290.0
2023-01-10,39.28,39.4,39.28,39.345,4090.0
2023-01-11,39.345,39.425,39.345,39.425,19544.0
2023-01-12,39.62,39.765,39.615,39.765,12342.0
2023-01-13,39.875,39.875,39.81,39.82,6900.0
2023-01-16,39.695,39.745,39.675,39.72,6643.0
2023-01-17,39.82,39.88,39.765,39.775,7182.0
2023-01-18,39.755,39.9,39.63,39.89,6977.0
2023-01-19,40.125,40.5,40.07,40.445,43941.0
2023-01-20,40.375,40.375,40.28,40.32,11542.0
2023-01-23,40.15,40.24,40.15,40.225,15325.0
2023-01-24,40.16,40.215,40.14,40.14,1124.0
2023-01-25,40.26,40.455,40.06,40.09,14054.0
2023-01-27,39.935,39.955,39.845,39.925,16203.0
2023-01-30,39.97,40.0,39.835,40.0,2409.0
2023-01-31,40.035,40.115,39.96,40.06,17860.0
2023-02-01,40.01,40.085,39.985,40.02,6011.0
2023-02-02,40.145,40.22,40.12,40.13,9663.0
2023-02-03,40.38,40.535,40.38,40.495,29034.0
2023-02-06,40.65,40.65,40.21,40.325,14574.0
2023-02-07,40.09,40.145,39.94,39.94,9209.0
2023-02-08,40.0,40.0,39.805,39.93,9648.0
2023-02-09,40.325,40.325,39.84,39.895,8177.0
2023-02-10,39.775,39.775,39.625,39.75,11760.0
2023-02-13,39.58,39.605,39.38,39.595,33265.0
2023-02-14,39.57,39.67,39.57,39.67,9661.0
2023-02-15,39.48,39.66,39.48,39.66,9147.0
2023-02-16,39.425,39.725,39.38,39.715,34854.0
2023-02-17,39.57,39.57,39.49,39.5,13234.0
2023-02-20,39.625,39.625,39.49,39.56,6258.0
2023-02-21,39.49,39.49,39.4,39.48,26192.0
2023-02-22,39.275,39.5,39.175,39.455,18420.0
2023-02-23,39.325,39.37,39.285,39.37,6873.0
2023-02-24,39.355,39.46,39.335,39.46,21514.0
2023-02-27,39.93,39.93,39.265,39.31,6690.0
2023-02-28,39.47,39.47,39.335,39.46,24465.0
2023-03-01,39.355,39.62,39.305,39.62,13273.0
2023-03-02,39.53,39.585,39.42,39.52,50452.0
2023-03-03,39.295,39.395,39.295,39.365,11195.0
2023-03-06,39.52,39.69,39.51,39.665,26112.0
2023-03-07,39.68,39.87,39.61,39.87,11486.0
2023-03-08,39.87,39.87,39.81,39.845,13278.0
2023-03-09,39.9,40.0,39.9,39.925,4601.0
2023-03-10,40.06,40.185,40.06,40.14,9156.0
2023-03-13,40.325,40.37,40.305,40.305,2391.0
2023-03-14,40.595,40.645,40.34,40.35,28319.0
2023-03-15,40.17,40.415,40.115,40.35,37394.0
2023-03-16,40.665,40.665,40.495,40.63,19597.0
2023-03-17,40.37,40.485,40.315,40.46,17526.0
2023-03-20,40.51,40.83,40.51,40.82,16181.0
2023-03-21,40.92,40.97,40.92,40.925,3962.0
2023-03-22,40.785,40.785,40.595,40.595,30564.0
2023-03-23,40.8,40.8,40.685,40.745,15951.0
2023-03-24,40.82,40.925,40.755,40.91,12248.0
2023-03-27,41.015,41.73,41.01,41.025,32082.0
2023-03-28,40.745,40.83,40.72,40.74,23119.0
2023-03-29,40.63,40.785,40.61,40.74,19618.0
2023-03-30,40.7,40.7,40.63,40.645,5227.0
2023-03-31,40.745,40.775,40.685,40.775,12738.0
2023-04-03,40.795,40.84,40.75,40.795,7980.0
2023-04-04,41.0,41.0,40.84,40.985,20914.0
2023-04-05,41.11,41.135,40.99,41.055,15703.0
2023-04-06,41.145,41.225,41.13,41.22,9588.0
2023-04-11,41.11,41.18,41.085,41.145,15268.0
2023-04-12,41.1,41.11,41.045,41.045,8163.0
2023-04-13,40.975,41.045,40.94,40.975,7244.0
2023-04-14,40.9,40.9,40.82,40.9,9369.0
2023-04-17,40.705,40.82,40.705,40.81,16653.0
2023-04-18,40.605,40.62,40.45,40.515,35739.0
2023-04-19,40.415,40.495,40.35,40.495,21948.0
2023-04-20,40.46,40.485,40.43,40.44,18550.0
2023-04-21,40.54,40.61,40.45,40.61,12919.0
2023-04-24,40.56,40.595,40.54,40.56,37358.0
2023-04-26,40.895,41.055,40.8,40.975,14339.0
2023-04-27,40.945,40.975,40.855,40.855,36702.0
2023-04-28,40.775,40.855,40.685,40.83,42819.0
2023-05-01,40.955,41.0,40.935,40.935,28539.0
2023-05-02,40.78,40.89,40.49,40.58,86878.0
2023-05-03,40.745,40.78,40.68,40.68,14503.0
2023-05-04,40.865,40.99,40.855,40.99,58648.0
2023-05-05,41.1,41.1,40.935,40.935,16853.0
2023-05-08,40.81,40.875,40.78,40.865,10034.0
2023-05-09,40.675,40.71,40.645,40.71,20942.0
2023-05-10,40.7,40.72,40.665,40.69,5294.0
2023-05-11,40.835,40.88,40.8,40.845,6357.0
2023-05-12,41.055,41.1,41.025,41.075,13739.0
2023-05-15,40.91,40.91,40.78,40.79,25628.0
2023-05-16,40.71,40.775,40.665,40.775,14502.0
2023-05-17,40.745,40.78,40.68,40.78,5882.0
2023-05-18,40.61,40.8,40.58,40.63,4811.0
2023-05-19,40.385,40.41,40.31,40.335,15412.0
2023-05-22,40.335,40.435,40.335,40.385,5557.0
2023-05-23,40.355,40.355,40.245,40.275,8945.0
2023-05-24,40.255,40.34,40.21,40.3,15414.0
2023-05-25,40.23,40.24,40.155,40.24,13283.0
2023-05-26,40.11,40.13,40.045,40.13,12535.0
2023-05-29,40.13,40.21,40.13,40.14,5401.0
2023-05-30,40.31,40.32,40.23,40.275,5275.0
2023-05-31,40.355,40.42,40.3,40.39,9714.0
2023-06-01,40.445,40.48,40.29,40.3,6751.0
2023-06-02,40.415,40.435,40.31,40.335,34716.0
2023-06-05,40.155,40.155,40.015,40.015,5509.0
2023-06-06,40.09,40.135,39.88,39.925,25996.0
2023-06-07,39.925,39.97,39.88,39.925,18055.0
2023-06-08,39.635,39.635,39.48,39.49,2041.0
2023-06-09,39.66,39.67,39.58,39.615,6964.0
2023-06-13,39.75,39.79,39.68,39.76,14310.0
2023-06-14,39.57,39.605,39.545,39.6,4653.0
2023-06-15,39.605,39.615,39.37,39.445,9124.0
2023-06-16,39.525,39.545,39.39,39.515,9935.0
2023-06-19,39.545,39.55,39.47,39.55,9235.0
2023-06-20,39.45,39.86,39.395,39.525,21630.0
2023-06-21,39.6,39.68,39.58,39.625,17831.0
2023-06-22,39.7,39.7,39.615,39.68,23695.0
2023-06-23,39.59,39.59,39.49,39.57,5691.0
2023-06-26,39.705,39.705,39.645,39.705,29128.0
2023-06-27,39.86,39.86,39.705,39.745,20280.0
2023-06-28,39.75,39.905,39.75,39.825,16342.0
2023-06-29,39.99,39.99,39.79,39.835,18212.0
2023-06-30,39.67,39.7,39.6,39.625,14042.0
2023-07-03,39.61,39.735,39.59,39.645,9633.0
2023-07-04,39.61,39.68,39.435,39.665,8588.0
2023-07-05,39.67,39.7,39.625,39.67,8948.0
2023-07-06,39.555,39.555,39.36,39.36,2796.0
2023-07-07,39.125,39.125,38.975,39.015,30602.0
2023-07-10,38.96,38.97,38.895,38.97,11368.0
2023-07-11,39.16,39.235,39.095,39.145,20877.0
2023-07-12,39.315,39.405,39.29,39.335,12672.0
2023-07-13,39.61,39.625,39.535,39.535,9227.0
2023-07-14,39.78,39.845,39.71,39.725,9488.0
2023-07-17,39.71,39.8,39.71,39.725,12639.0
2023-07-18,39.725,39.81,39.725,39.8,15864.0
2023-07-19,39.81,39.985,39.81,39.935,21555.0
2023-07-20,39.935,39.945,39.78,39.81,14215.0
2023-07-21,39.68,39.745,39.645,39.645,11181.0
2023-07-24,39.7,39.79,39.69,39.78,9458.0
2023-07-25,39.765,39.835,39.725,39.725,27183.0
2023-07-26,39.765,39.82,39.71,39.78,16446.0
2023-07-27,39.88,39.985,39.88,39.975,75792.0
2023-07-28,39.78,39.81,39.645,39.765,45583.0
2023-07-31,39.92,39.92,39.745,39.745,22876.0
2023-08-01,39.86,39.99,39.85,39.98,37692.0
2023-08-02,39.945,39.955,39.87,39.945,88600.0
2023-08-03,39.935,39.97,39.815,39.815,19346.0
2023-08-04,39.735,39.79,39.65,39.68,7703.0
2023-08-07,39.88,40.045,39.86,40.01,34007.0
2023-08-08,39.835,40.01,39.835,40.01,5817.0
2023-08-09,40.07,40.145,40.03,40.12,20347.0
2023-08-10,40.055,40.055,40.0,40.01,7562.0
2023-08-11,39.905,39.915,39.825,39.88,15524.0
2023-08-14,39.67,39.725,39.65,39.65,33667.0
2023-08-15,39.56,39.67,39.54,39.54,7932.0
2023-08-16,39.65,39.715,39.615,39.705,8525.0
2023-08-17,39.63,39.64,39.44,39.44,35362.0
2023-08-18,39.585,39.66,39.57,39.66,31121.0
2023-08-21,39.66,39.685,39.615,39.63,10813.0
2023-08-22,39.52,39.585,39.495,39.585,5927.0
2023-08-23,39.66,39.735,39.66,39.695,7318.0
2023-08-24,39.97,39.97,39.89,39.945,9112.0
2023-08-25,39.87,39.89,39.79,39.825,28730.0
2023-08-28,39.87,39.915,39.795,39.805,18091.0
2023-08-29,39.925,40.0,39.925,39.96,15998.0
2023-08-30,40.065,40.255,40.025,40.045,9059.0
2023-08-31,40.12,40.135,40.07,40.11,28914.0
2023-09-01,40.27,40.335,40.225,40.225,3542.0
2023-09-04,40.135,40.14,40.015,40.04,117835.0
2023-09-05,39.94,40.05,39.94,40.015,11144.0
2023-09-06,39.985,40.04,39.915,39.995,16687.0
2023-09-07,39.91,39.985,39.905,39.92,11034.0
2023-09-08,40.095,40.18,40.095,40.17,96529.0
2023-09-11,40.05,40.05,39.93,39.93,10880.0
2023-09-12,39.93,40.05,39.93,39.975,20639.0
2023-09-13,39.995,40.04,39.965,40.03,59676.0
2023-09-14,40.085,40.15,40.06,40.115,21299.0
2023-09-15,40.14,40.18,40.115,40.18,12300.0
2023-09-18,40.005,40.005,39.875,39.94,40646.0
2023-09-19,39.985,40.03,39.895,40.005,17423.0
2023-09-20,39.855,39.895,39.81,39.85,19330.0
2023-09-21,39.715,39.745,39.665,39.665,23537.0
2023-09-22,39.665,39.665,39.59,39.59,23133.0
2023-09-25,39.72,39.755,39.72,39.755,14792.0
2023-09-26,39.515,39.61,39.47,39.61,15979.0
2023-09-27,39.61,39.645,39.565,39.565,9173.0
2023-09-28,39.49,39.515,39.445,39.49,17323.0
2023-09-29,39.455,39.455,39.34,39.395,15403.0
2023-10-02,39.465,39.465,39.345,39.375,4537.0
2023-10-03,39.145,39.365,39.145,39.365,7171.0
2023-10-04,39.135,39.19,39.09,39.115,197259.0
2023-10-05,39.285,39.34,39.21,39.29,25665.0
2023-10-06,39.275,39.365,39.235,39.355,11120.0
2023-10-09,39.46,39.465,39.365,39.44,33208.0
2023-10-10,39.625,39.625,39.54,39.56,63265.0
2023-10-11,39.56,39.635,39.525,39.595,17846.0
2023-10-12,39.79,39.79,39.705,39.705,14595.0
2023-10-13,39.56,39.585,39.465,39.54,28153.0
2023-10-16,39.61,39.61,39.54,39.56,7084.0
2023-10-17,39.485,39.515,39.345,39.345,25919.0
2023-10-18,39.125,39.165,39.07,39.115,30575.0
2023-10-19,38.97,39.005,38.895,38.915,23350.0
2023-10-20,38.895,38.96,38.83,38.96,20220.0
2023-10-23,38.925,38.935,38.815,38.86,16377.0
2023-10-24,39.08,39.11,39.015,39.07,36009.0
2023-10-25,39.09,39.09,38.915,38.98,63606.0
2023-10-26,38.83,38.83,38.71,38.71,38217.0
2023-10-27,38.84,38.85,38.75,38.775,19409.0
2023-10-30,38.75,38.75,38.625,38.64,24411.0
2023-10-31,38.52,38.575,38.425,38.49,29901.0
2023-11-01,38.32,38.505,38.32,38.485,11845.0
2023-11-02,38.755,38.865,38.755,38.83,38263.0
2023-11-03,38.955,38.995,38.92,38.975,30450.0
2023-11-06,39.085,39.095,39.005,39.08,11509.0
2023-11-07,38.985,39.105,38.93,39.08,26542.0
2023-11-08,39.29,39.355,39.29,39.325,38625.0
2023-11-09,39.44,39.53,39.43,39.485,28921.0
2023-11-10,39.27,39.3,39.245,39.245,31285.0
2023-11-13,39.205,39.235,39.115,39.115,13022.0
2023-11-14,39.095,39.225,39.08,39.205,47783.0
2023-11-15,39.445,39.53,39.385,39.51,43082.0
2023-11-16,39.375,39.485,39.375,39.475,49161.0
2023-11-17,39.605,39.695,39.605,39.69,19496.0
2023-11-20,39.585,39.64,39.575,39.585,28075.0
2023-11-21,39.65,39.745,39.595,39.735,51424.0
2023-11-22,39.68,39.78,39.68,39.695,16478.0
2023-11-23,39.64,39.67,39.605,39.65,25807.0
2023-11-24,39.625,39.625,39.465,39.475,14180.0
2023-11-27,39.465,39.53,39.42,39.51,20320.0
2023-11-28,39.705,39.705,39.585,39.65,19335.0
2023-11-29,39.81,39.975,39.79,39.92,16633.0
2023-11-30,40.03,40.085,39.975,39.985,20370.0
2023-12-01,39.805,39.805,39.715,39.74,25857.0
2023-12-04,39.89,39.965,39.805,39.86,38703.0
2023-12-05,39.915,40.02,39.795,39.955,11334.0
2023-12-06,40.23,40.315,40.195,40.27,49442.0
2023-12-07,40.4,40.425,40.335,40.335,22258.0
2023-12-08,40.345,40.345,40.195,40.27,20487.0
2023-12-11,40.175,40.23,40.155,40.165,9037.0
2023-12-12,40.16,40.26,40.16,40.25,13041.0
2023-12-13,40.335,40.38,40.26,40.295,24471.0
2023-12-14,40.77,40.825,40.695,40.725,47086.0
2023-12-15,40.685,40.75,40.64,40.715,22965.0
2023-12-18,40.8,40.91,40.79,40.865,16063.0
2023-12-19,40.865,40.91,40.78,40.845,27349.0
2023-12-20,40.815,40.945,40.815,40.935,35948.0
2023-12-21,41.085,41.115,41.065,41.075,19517.0
2023-12-22,41.065,41.125,41.03,41.085,29748.0
2023-12-27,41.16,41.255,41.115,41.13,12612.0
2023-12-28,41.365,41.39,41.32,41.365,8595.0
2023-12-29,41.325,41.325,41.245,41.3,6022.0
2024-01-02,41.315,41.315,41.15,41.195,23898.0
2024-01-03,40.515,41.14,40.515,41.11,11437.0
2024-01-04,41.15,41.16,41.055,41.055,7489.0
2024-01-05,40.925,40.98,40.905,40.925,11708.0
2024-01-08,40.775,40.795,40.7,40.765,9827.0
2024-01-09,40.89,40.955,40.88,40.955,20735.0
2024-01-10,40.945,41.02,40.86,40.87,17476.0
2024-01-11,40.84,40.905,40.83,40.86,7994.0
2024-01-12,41.02,41.065,40.96,40.96,6011.0
2024-01-15,40.97,41.055,40.97,41.035,8990.0
2024-01-16,40.955,40.955,40.825,40.895,46966.0
2024-01-17,40.795,40.83,40.74,40.75,29291.0
2024-01-18,40.61,40.685,40.61,40.665,32214.0
2024-01-19,40.555,40.6,40.495,40.545,11839.0
2024-01-22,40.665,40.74,40.61,40.675,36676.0
2024-01-23,40.825,40.86,40.795,40.83,19508.0
2024-01-24,40.755,40.825,40.69,40.815,102954.0
2024-01-25,40.69,40.805,40.625,40.795,21505.0
2024-01-29,40.935,40.935,40.795,40.87,111914.0
2024-01-30,40.925,41.02,40.905,41.0,80413.0
2024-01-31,40.99,41.26,40.99,41.215,45431.0
2024-02-01,41.375,41.5,41.35,41.375,28887.0
2024-02-02,41.47,41.5,41.435,41.435,26819.0
2024-02-05,41.17,41.245,41.115,41.115,39029.0
2024-02-06,41.135,41.145,41.005,41.02,38231.0
2024-02-07,41.235,41.245,41.165,41.165,16603.0
2024-02-08,41.17,41.22,41.135,41.165,10381.0
2024-02-09,41.115,41.17,41.06,41.165,14089.0
2024-02-12,41.095,41.105,41.015,41.05,11912.0
2024-02-13,40.995,41.06,40.985,41.05,15044.0
2024-02-14,40.81,40.845,40.75,40.845,18630.0
2024-02-15,40.975,41.165,40.97,41.145,43889.0
2024-02-16,41.07,41.08,40.975,40.975,11285.0
2024-02-19,40.955,41.06,40.955,41.015,34530.0
2024-02-20,41.07,41.09,41.03,41.08,17605.0
2024-02-21,41.115,41.125,41.045,41.06,16512.0
2024-02-22,41.02,41.145,41.02,41.105,11785.0
2024-02-23,41.095,41.145,41.03,41.03,22057.0
2024-02-26,41.2,41.295,41.19,41.22,34581.0
2024-02-27,41.21,41.235,41.135,41.19,20533.0
2024-02-28,41.07,41.19,41.06,41.155,35429.0
2024-02-29,41.19,41.305,41.19,41.265,18459.0
2024-03-01,41.245,41.31,41.245,41.255,25591.0
2024-03-04,41.32,41.355,41.225,41.345,67647.0
2024-03-05,41.3,41.355,41.29,41.34,53722.0
2024-03-06,41.63,41.63,41.45,41.555,47664.0
2024-03-07,41.565,41.64,41.505,41.505,27817.0
2024-03-08,41.515,41.58,41.495,41.58,25970.0
2024-03-11,41.59,41.715,41.59,41.695,22776.0
2024-03-12,41.675,41.705,41.64,41.705,19632.0
2024-03-13,41.59,41.6,41.505,41.505,18572.0
2024-03-14,41.47,41.515,41.45,41.49,15534.0
2024-03-15,41.33,41.34,41.225,41.28,23661.0
2024-03-18,41.18,41.355,41.18,41.345,11048.0
2024-03-19,41.365,41.49,41.28,41.44,16073.0
2024-03-20,41.48,41.535,41.48,41.535,17757.0
2024-03-21,41.61,41.63,41.42,41.48,18765.0
2024-03-22,41.515,41.6,41.48,41.58,27831.0
2024-03-25,41.665,41.73,41.645,41.695,12229.0
2024-03-26,41.63,41.645,41.61,41.64,33843.0
2024-03-27,41.6,41.74,41.59,41.695,16651.0
2024-03-28,41.78,41.835,41.73,41.825,35328.0
2024-04-02,41.725,41.725,41.575,41.615,23443.0
2024-04-03,41.405,41.51,41.395,41.395,16806.0
2024-04-04,41.46,41.47,41.37,41.395,49255.0
2024-04-05,41.545,41.575,41.5,41.53,15071.0
2024-04-08,41.425,41.46,41.37,41.37,39415.0
2024-04-09,41.395,41.435,41.37,41.435,13489.0
2024-04-10,41.62,41.66,41.595,41.615,22716.0
2024-04-11,41.305,41.33,41.225,41.265,34761.0
2024-04-12,41.19,41.225,41.15,41.19,16254.0
2024-04-15,41.35,41.36,41.245,41.275,13910.0
2024-04-16,41.16,41.17,41.095,41.095,18222.0
2024-04-17,40.975,41.01,40.955,40.985,46840.0
2024-04-18,41.075,41.18,41.04,41.16,58435.0
2024-04-19,41.04,41.425,41.04,41.295,106651.0
2024-04-22,41.115,41.125,41.06,41.125,19253.0
2024-04-23,41.22,41.265,41.18,41.265,16714.0
2024-04-24,41.19,41.19,40.9,40.91,31002.0
2024-04-26,40.625,40.655,40.56,40.59,25885.0
2024-04-29,40.785,40.785,40.675,40.73,11688.0
2024-04-30,40.805,40.915,40.785,40.87,18644.0
2024-05-01,40.78,40.8,40.705,40.705,37353.0
2024-05-02,40.78,40.835,40.75,40.815,20730.0
2024-05-03,40.875,40.95,40.875,40.94,21886.0
2024-05-06,40.93,40.995,40.93,40.985,18317.0
2024-05-07,40.985,41.185,40.975,41.175,9409.0
2024-05-08,41.325,41.325,41.205,41.205,17640.0
2024-05-09,41.165,41.165,41.06,41.12,29644.0
2024-05-10,41.135,41.205,41.135,41.165,23334.0
2024-05-13,41.135,41.165,41.12,41.155,8730.0
2024-05-14,41.175,41.215,41.155,41.195,21891.0
2024-05-15,41.215,41.25,41.175,41.25,47263.0
2024-05-16,41.43,41.63,41.43,41.57,7300.0
2024-05-17,41.535,41.55,41.465,41.545,22939.0
2024-05-20,41.485,41.525,41.45,41.485,17230.0
2024-05-21,41.43,41.45,41.375,41.43,19243.0
2024-05-22,41.44,41.505,41.42,41.42,26461.0
2024-05-23,41.39,41.43,41.345,41.41,22390.0
2024-05-24,41.335,41.365,41.29,41.325,51716.0
2024-05-27,41.355,41.43,41.355,41.43,30822.0
2024-05-28,41.44,41.45,41.375,41.45,22447.0
2024-05-29,41.26,41.26,41.07,41.13,45567.0
2024-05-30,41.035,41.06,40.95,41.035,17100.0
2024-05-31,41.165,41.175,41.11,41.13,16820.0
2024-06-03,41.2,41.245,41.18,41.24,9006.0
2024-06-04,41.34,41.38,41.325,41.37,10458.0
2024-06-05,41.605,41.605,41.485,41.51,35153.0
2024-06-06,41.605,41.635,41.55,41.57,41753.0
2024-06-07,41.58,41.58,41.51,41.53,27857.0
2024-06-11,41.265,41.38,41.265,41.37,34453.0
2024-06-12,41.425,41.445,41.39,41.41,40239.0
2024-06-13,41.665,41.69,41.605,41.645,35227.0
2024-06-14,41.795,41.835,41.76,41.825,46326.0
2024-06-17,41.9,41.93,41.855,41.855,27220.0
2024-06-18,41.845,41.865,41.69,41.775,55681.0
2024-06-19,41.795,41.795,41.685,41.72,30471.0
2024-06-20,41.72,41.72,41.635,41.655,55261.0
2024-06-21,41.625,41.665,41.57,41.655,20258.0
2024-06-24,41.685,41.72,41.675,41.685,22734.0
2024-06-25,41.71,41.795,41.69,41.74,54754.0
2024-06-26,41.74,41.75,41.39,41.435,29559.0
2024-06-27,41.21,41.265,41.18,41.22,28163.0
2024-06-28,41.435,41.465,41.35,41.455,24148.0
2024-07-01,41.25,41.355,41.25,41.335,21321.0
2024-07-02,41.22,41.26,41.155,41.25,60956.0
2024-07-03,41.26,41.26,41.165,41.185,41719.0
2024-07-04,41.28,41.305,41.24,41.24,22148.0
2024-07-05,41.26,41.285,41.21,41.25,11371.0
2024-07-08,41.39,41.39,41.325,41.335,17560.0
2024-07-09,41.43,41.47,41.41,41.45,32641.0
2024-07-10,41.41,41.47,41.375,41.46,19516.0
2024-07-11,41.475,41.475,41.39,41.39,16527.0
2024-07-12,41.485,41.555,41.475,41.515,27866.0
2024-07-15,41.61,41.62,41.485,41.515,10704.0
2024-07-16,41.695,41.77,41.695,41.745,13841.0
2024-07-17,41.81,41.83,41.77,41.79,36823.0
2024-07-18,41.84,41.845,41.75,41.79,21691.0
2024-07-19,41.75,41.8,41.695,41.735,23705.0
2024-07-22,41.63,41.705,41.62,41.655,15566.0
2024-07-23,41.6,41.685,41.6,41.65,11019.0
2024-07-24,41.61,41.665,41.545,41.655,21672.0
2024-07-25,41.655,41.76,41.655,41.725,95683.0
2024-07-26,41.82,41.84,41.75,41.75,43684.0
2024-07-29,41.81,41.855,41.78,41.8,34974.0
2024-07-30,41.745,41.81,41.745,41.79,16613.0
2024-07-31,41.905,42.31,41.835,42.255,56901.0
2024-08-01,42.415,42.45,42.3,42.3,28254.0
2024-08-02,42.555,42.595,42.425,42.425,19953.0
2024-08-05,42.735,43.005,42.73,42.92,26191.0
2024-08-06,42.765,42.765,42.49,42.52,50687.0
2024-08-07,42.375,42.405,42.32,42.32,47236.0
2024-08-08,42.365,42.375,42.3,42.375,17676.0
2024-08-09,42.375,42.425,42.335,42.355,12501.0
2024-08-12,42.415,42.49,42.415,42.49,23365.0
2024-08-13,42.635,42.635,42.555,42.555,28291.0
2024-08-14,42.68,42.775,42.635,42.7,33541.0
2024-08-15,42.87,42.93,42.795,42.93,29617.0
2024-08-16,42.73,42.765,42.66,42.69,28502.0
2024-08-19,42.735,42.785,42.68,42.735,15566.0
2024-08-20,42.785,42.785,42.67,42.7,19037.0
2024-08-21,42.835,42.93,42.825,42.92,22595.0
2024-08-22,42.91,42.93,42.86,42.9,31218.0
2024-08-23,42.835,42.84,42.755,42.805,20042.0
2024-08-26,42.935,42.985,42.9,42.955,11013.0
2024-08-27,42.995,42.995,42.84,42.86,13623.0
2024-08-28,42.945,42.945,42.795,42.85,25641.0
2024-08-29,42.825,42.84,42.785,42.835,26114.0
2024-08-30,42.805,42.85,42.765,42.815,8957.0
2024-09-02,42.695,42.74,42.655,42.695,19714.0
2024-09-03,42.695,42.73,42.625,42.635,264824.0
2024-09-04,42.81,42.905,42.81,42.885,58452.0
2024-09-05,42.97,42.97,42.845,42.895,20638.0
2024-09-06,42.905,43.01,42.905,42.97,13998.0
2024-09-09,42.905,42.925,42.845,42.875,14843.0
2024-09-10,43.0,43.01,42.97,42.98,15995.0
2024-09-11,43.135,43.18,43.065,43.155,19504.0
2024-09-12,43.145,43.155,43.105,43.125,19053.0
2024-09-13,43.21,43.285,43.21,43.285,25173.0
2024-09-16,43.355,43.355,43.265,43.275,28979.0
2024-09-17,43.325,43.37,43.285,43.285,43815.0
2024-09-18,43.275,43.275,43.2,43.23,25867.0
2024-09-19,43.115,43.115,43.0,43.05,29252.0
2024-09-20,43.085,43.105,43.05,43.085,16419.0
2024-09-23,43.0,43.0,42.905,42.915,13357.0
2024-09-24,43.04,43.115,42.97,43.115,20103.0
2024-09-25,43.135,43.16,43.055,43.125,30410.0
2024-09-26,43.075,43.085,43.01,43.055,26029.0
2024-09-27,43.0,43.05,42.97,42.98,49180.0
2024-09-30,43.075,43.085,42.97,43.0,21229.0
2024-10-01,42.99,43.03,42.935,42.98,17301.0
2024-10-02,43.03,43.105,43.02,43.085,23833.0
2024-10-03,42.945,42.97,42.925,42.925,35544.0
2024-10-04,42.845,42.865,42.74,42.79,22994.0
2024-10-07,42.425,42.485,42.385,42.415,19272.0
2024-10-08,42.725,42.725,42.38,42.56,27466.0
2024-10-09,42.53,42.59,42.51,42.55,28412.0
2024-10-10,42.415,42.495,42.415,42.415,12869.0
2024-10-11,42.425,42.53,42.425,42.465,12299.0
2024-10-14,42.405,42.415,42.35,42.385,15457.0
2024-10-15,42.435,42.5,42.385,42.435,20384.0
2024-10-16,42.59,42.615,42.53,42.53,29586.0
2024-10-17,42.655,42.665,42.445,42.5,32742.0
2024-10-18,42.385,42.385,42.3,42.3,13983.0
2024-10-21,42.34,42.435,42.34,42.435,17043.0
2024-10-22,42.3,42.3,42.06,42.06,17374.0
2024-10-23,42.15,42.155,42.04,42.07,47454.0
2024-10-24,42.06,42.155,42.005,42.11,14198.0
2024-10-25,42.215,42.27,42.175,42.265,18658.0
2024-10-28,42.165,42.165,42.07,42.09,14358.0
2024-10-29,42.11,42.205,42.11,42.175,26932.0
2024-10-30,42.175,42.205,42.08,42.15,11132.0
2024-10-31,42.035,42.06,41.975,42.035,14801.0
2024-11-01,42.0,42.0,41.925,41.97,20315.0
2024-11-04,42.105,42.105,41.98,42.03,12240.0
2024-11-05,41.99,42.04,41.94,41.965,44382.0
2024-11-06,41.99,42.02,41.665,41.915,17551.0
2024-11-07,41.76,41.875,41.76,41.875,16555.0
2024-11-08,42.05,42.07,41.965,42.06,42883.0
2024-11-11,42.03,42.07,41.925,41.935,27955.0
2024-11-12,41.965,42.05,41.965,42.03,41451.0
2024-11-13,41.845,41.905,41.74,41.75,22703.0
2024-11-14,41.84,41.84,41.73,41.73,30701.0
2024-11-15,41.935,41.945,41.855,41.895,38495.0
2024-11-18,42.03,42.04,41.98,42.04,53799.0
2024-11-19,42.165,42.165,42.09,42.135,29892.0
2024-11-20,42.125,42.155,42.095,42.095,33360.0
2024-11-21,42.07,42.115,42.05,42.095,27823.0
2024-11-22,42.08,42.175,42.08,42.165,41328.0
2024-11-25,42.33,42.355,42.27,42.29,26060.0
2024-11-26,42.5,42.5,42.365,42.365,66618.0
2024-11-27,42.375,42.48,42.355,42.395,38414.0
2024-11-28,42.49,42.57,42.49,42.53,18607.0
2024-11-29,42.49,42.56,42.49,42.52,29398.0
2024-12-02,42.66,42.68,42.625,42.625,22676.0
2024-12-03,42.72,42.76,42.595,42.635,170900.0
2024-12-04,42.605,42.875,42.585,42.75,45040.0
2024-12-05,42.96,42.96,42.875,42.885,24915.0
2024-12-06,42.855,42.91,42.805,42.895,18802.0
2024-12-09,42.97,42.99,42.93,42.98,23158.0
2024-12-10,42.835,43.135,42.835,43.105,35652.0
2024-12-11,43.105,43.105,43.03,43.055,16541.0
2024-12-12,43.04,43.04,42.785,42.855,21416.0
2024-12-13,42.75,42.82,42.73,42.77,17555.0
2024-12-16,42.76,42.795,42.73,42.76,27194.0
2024-12-17,42.75,42.895,42.75,42.865,17013.0
2024-12-18,42.835,42.93,42.835,42.91,27723.0
2024-12-19,42.77,42.775,42.615,42.65,29973.0
2024-12-20,42.505,42.515,42.42,42.44,38014.0
2024-12-23,42.555,42.69,42.555,42.67,47506.0
2024-12-24,42.635,42.66,42.585,42.585,10885.0
2024-12-27,42.775,42.805,42.64,42.73,17140.0
2024-12-30,42.595,42.65,42.565,42.625,30557.0
2024-12-31,42.775,42.94,42.765,42.94,8948.0
2025-01-02,42.895,42.895,42.665,42.665,9137.0
2025-01-03,42.76,42.865,42.76,42.845,12439.0
2025-01-06,42.79,42.79,42.645,42.69,11662.0
2025-01-07,42.635,42.7,42.595,42.595,26238.0
2025-01-08,42.515,42.66,42.44,42.525,16951.0
2025-01-09,42.525,42.615,42.48,42.575,12933.0
2025-01-10,42.605,42.615,42.49,42.49,13860.0
2025-01-13,42.335,42.335,42.2,42.235,14565.0
2025-01-14,42.325,42.345,42.255,42.315,18380.0
2025-01-15,42.275,42.315,42.245,42.295,11730.0
2025-01-16,42.555,42.595,42.48,42.565,10592.0
2025-01-17,42.655,42.655,42.575,42.635,11084.0
2025-01-20,42.49,42.625,42.49,42.575,33292.0
2025-01-21,42.72,42.845,42.7,42.81,29282.0
2025-01-22,42.74,42.74,42.655,42.68,61664.0
2025-01-23,42.68,42.76,42.665,42.71,16552.0
2025-01-24,42.635,42.77,42.635,42.69,29170.0
2025-01-28,42.925,42.925,42.8,42.845,26741.0
2025-01-29,42.845,43.03,42.825,42.98,10040.0
2025-01-30,43.0,43.01,42.935,43.0,20709.0
2025-01-31,43.04,43.06,42.915,42.925,38651.0
2025-02-03,42.875,43.165,42.875,43.04,31992.0
2025-02-04,42.97,43.0,42.91,42.99,27277.0
2025-02-05,42.98,43.145,42.95,43.105,20823.0
2025-02-06,43.25,43.28,43.195,43.215,12707.0
2025-02-07,43.155,43.195,43.085,43.105,17940.0
2025-02-10,43.01,43.105,43.01,43.02,10955.0
2025-02-11,43.065,43.115,43.04,43.04,17891.0
2025-02-12,42.98,42.98,42.875,42.875,21027.0
2025-02-13,42.815,42.91,42.76,42.855,16005.0
2025-02-14,43.065,43.105,42.99,43.06,12857.0
2025-02-17,43.085,43.085,42.94,42.97,21564.0
2025-02-18,42.96,43.03,42.89,42.95,18570.0
2025-02-19,42.785,42.825,42.725,42.795,18007.0
2025-02-20,42.865,42.875,42.755,42.765,27778.0
2025-02-21,42.815,42.89,42.785,42.855,14339.0
2025-02-24,42.97,43.06,42.93,43.06,27096.0
2025-02-25,43.095,43.175,43.075,43.145,20536.0
2025-02-26,43.225,43.32,43.145,43.215,23334.0
2025-02-27,43.3,43.33,43.26,43.31,16030.0
2025-02-28,43.38,43.455,43.34,43.405,16035.0
2025-03-03,43.46,43.46,43.325,43.345,36113.0
2025-03-04,43.44,43.605,43.44,43.53,28704.0
2025-03-05,43.285,43.335,43.205,43.275,37790.0
2025-03-06,43.14,43.14,43.03,43.07,22161.0
2025-03-07,43.165,43.305,43.16,43.305,16649.0
2025-03-10,43.205,43.315,43.185,43.185,10187.0
2025-03-11,43.35,43.46,43.305,43.36,22096.0
2025-03-12,43.235,43.235,43.185,43.215,33980.0
2025-03-13,43.215,43.325,43.215,43.325,16957.0
2025-03-14,43.325,43.36,43.245,43.305,20298.0
2025-03-17,43.335,43.345,43.275,43.305,14130.0
2025-03-18,43.255,43.36,43.255,43.35,36398.0
2025-03-19,43.305,43.305,43.245,43.245,21458.0
2025-03-20,43.36,43.49,43.315,43.41,21957.0
2025-03-21,43.39,43.39,43.325,43.37,13455.0
2025-03-24,43.38,43.38,43.325,43.335,30239.0
2025-03-25,43.295,43.38,43.295,43.335,21994.0
2025-03-26,43.245,43.335,43.215,43.245,27598.0
2025-03-27,43.265,43.265,43.15,43.15,17962.0
2025-03-28,43.275,43.315,43.225,43.265,14232.0
2025-03-31,43.51,43.565,43.42,43.42,46306.0
2025-04-01,43.485,43.525,43.4,43.45,20767.0
2025-04-02,43.465,43.505,43.45,43.45,25499.0
2025-04-03,43.8,43.88,43.71,43.85,19719.0
2025-04-04,43.985,44.025,43.85,43.945,15833.0
2025-04-07,44.325,44.335,43.995,44.055,24904.0
2025-04-08,43.7,43.895,43.635,43.73,57076.0
2025-04-09,43.635,43.78,43.225,43.665,20668.0
2025-04-10,43.665,43.84,43.565,43.565,37311.0
2025-04-11,43.635,43.69,43.535,43.615,33723.0
2025-04-14,43.46,43.61,43.4,43.485,27464.0
2025-04-15,43.635,43.72,43.625,43.655,26538.0
2025-04-16,43.72,43.73,43.615,43.615,22512.0
2025-04-17,43.87,43.905,43.77,43.88,25893.0
2025-04-22,43.975,43.975,43.83,43.85,19176.0
2025-04-23,43.965,43.965,43.87,43.87,28997.0
2025-04-24,43.86,43.965,43.82,43.935,19942.0
2025-04-28,43.995,44.14,43.995,44.065,20197.0
2025-04-29,44.11,44.12,44.045,44.11,25184.0
2025-04-30,44.12,44.22,44.11,44.11,31062.0
2025-05-01,44.245,44.245,44.08,44.135,13081.0
2025-05-02,44.08,44.145,44.01,44.145,22539.0
2025-05-05,44.05,44.05,43.91,43.97,62159.0
2025-05-06,43.94,43.94,43.865,43.88,51679.0
2025-05-07,43.97,44.05,43.92,44.03,44833.0
2025-05-08,44.145,44.175,44.03,44.11,16187.0
2025-05-09,43.99,44.04,43.94,43.94,29235.0
2025-05-12,43.92,43.93,43.805,43.805,48110.0
2025-05-13,43.695,43.775,43.625,43.675,22581.0
2025-05-14,43.675,43.675,43.55,43.58,23248.0
2025-05-15,43.47,43.54,43.38,43.5,55631.0
2025-05-16,43.625,43.715,43.59,43.665,35324.0
2025-05-19,43.655,43.675,43.51,43.59,44834.0
2025-05-20,43.685,43.96,43.635,43.825,50493.0
2025-05-21,43.89,43.93,43.785,43.815,20151.0
2025-05-22,43.725,43.835,43.655,43.825,26117.0
2025-05-23,43.94,43.95,43.805,43.805,28565.0
2025-05-26,43.805,44.06,43.805,44.01,27879.0
2025-05-27,44.02,44.225,44.02,44.165,28088.0
2025-05-28,44.235,44.235,44.09,44.1,25133.0
2025-05-29,44.05,44.11,43.98,44.1,68620.0
2025-05-30,44.245,44.355,44.155,44.225,70654.0
2025-06-02,44.28,44.355,44.22,44.355,21326.0
2025-06-03,44.335,44.355,44.2,44.355,111489.0
2025-06-04,44.365,44.405,44.28,44.335,80996.0
2025-06-05,44.445,44.445,44.345,44.345,22462.0
2025-06-06,44.345,44.355,44.25,44.26,25430.0
2025-06-10,44.26,44.33,44.19,44.28,44882.0
2025-06-11,44.32,44.33,44.25,44.25,62691.0
2025-06-12,44.455,44.495,44.365,44.395,31655.0
2025-06-13,44.74,44.74,44.515,44.535,32048.0
2025-06-16,44.375,44.445,44.345,44.405,80441.0
2025-06-17,44.405,44.465,44.345,44.345,23377.0
2025-06-18,44.435,44.445,44.365,44.405,73482.0
2025-06-19,44.375,44.535,44.365,44.465,22480.0
2025-06-20,44.605,44.605,44.465,44.475,69190.0
2025-06-23,44.525,44.555,44.425,44.475,26217.0
2025-06-24,44.515,44.69,44.515,44.66,48479.0
2025-06-25,44.545,44.79,44.545,44.78,41136.0
2025-06-26,44.8,44.84,44.75,44.76,47641.0
2025-06-27,44.82,44.82,44.71,44.76,46012.0
2025-06-30,44.71,44.73,44.63,44.66,45026.0
2025-07-01,44.585,44.86,44.585,44.815,34362.0
2025-07-02,44.725,44.765,44.695,44.735,40410.0
2025-07-03,44.645,44.715,44.645,44.695,19885.0
2025-07-04,44.635,44.705,44.595,44.685,33899.0
2025-07-07,44.795,44.795,44.675,44.675,36592.0
2025-07-08,44.675,44.675,44.4,44.505,49962.0
2025-07-09,44.4,44.4,44.27,44.3,31341.0
2025-07-10,44.515,44.545,44.465,44.495,53258.0
2025-07-11,44.42,44.445,44.39,44.39,32784.0
2025-07-14,44.39,44.39,44.31,44.37,31231.0
2025-07-15,44.34,44.34,44.26,44.3,35152.0
2025-07-16,44.2,44.3,44.16,44.29,34976.0
2025-07-17,44.29,44.495,44.29,44.44,51286.0
2025-07-18,44.495,44.565,44.445,44.545,75746.0
2025-07-21,44.545,44.565,44.505,44.525,32546.0
2025-07-22,44.565,44.655,44.555,44.625,43435.0
2025-07-23,44.635,44.685,44.615,44.635,36702.0
2025-07-24,44.525,44.525,44.41,44.43,43574.0
2025-07-25,44.515,44.535,44.445,44.515,151274.0
2025-07-28,44.43,44.555,44.43,44.485,263209.0
2025-07-29,44.555,44.595,44.545,44.585,45846.0
2025-07-30,44.635,44.765,44.595,44.695,47420.0
2025-07-31,44.695,44.745,44.655,44.725,54768.0
2025-08-01,44.745,44.745,44.595,44.655,50600.0
2025-08-04,44.89,44.95,44.755,44.755,52777.0
2025-08-05,44.89,44.95,44.875,44.91,14164.0
2025-08-06,44.815,44.88,44.765,44.765,55445.0
2025-08-07,44.875,44.88,44.795,44.815,29432.0
2025-08-08,44.835,44.88,44.815,44.815,54258.0
2025-08-11,44.785,44.88,44.785,44.875,52953.0
2025-08-12,44.855,44.9,44.785,44.9,43653.0
2025-08-13,44.845,44.96,44.825,44.96,53068.0
2025-08-14,45.02,45.07,44.865,45.01,57511.0
2025-08-15,44.97,45.02,44.93,45.02,55388.0
2025-08-18,44.9,44.95,44.865,44.95,58138.0
2025-08-19,44.865,44.865,44.775,44.795,33217.0
2025-08-20,44.825,44.92,44.785,44.88,36668.0
2025-08-21,44.92,44.97,44.875,44.9,216104.0
2025-08-22,44.835,44.855,44.775,44.785,59754.0
2025-08-25,44.89,44.95,44.875,44.91,29645.0
2025-08-26,44.88,44.94,44.805,44.825,42523.0
2025-08-27,44.865,44.875,44.785,44.835,50077.0
2025-08-28,44.9,44.95,44.865,44.92,33969.0
2025-08-29,44.95,44.98,44.88,44.94,40362.0
2025-09-01,45.08,45.08,44.835,44.845,22815.0
2025-09-02,44.825,44.825,44.785,44.795,622209.0
2025-09-03,44.675,44.775,44.565,44.575,74342.0
2025-09-04,44.805,44.815,44.745,44.775,53378.0
2025-09-05,44.875,44.875,44.815,44.825,39805.0
2025-09-08,44.925,45.005,44.905,44.975,30999.0
2025-09-09,45.03,45.08,44.995,45.02,58141.0
2025-09-10,44.975,45.01,44.925,44.995,51353.0
2025-09-11,45.1,45.14,45.07,45.11,75306.0
2025-09-12,45.15,45.18,45.08,45.08,41544.0
2025-09-15,45.03,45.05,44.945,44.995,49008.0
2025-09-16,45.07,45.18,45.07,45.14,80139.0
2025-09-17,45.12,45.17,45.1,45.16,65084.0
2025-09-18,45.1,45.26,45.1,45.22,40089.0
2025-09-19,45.11,45.18,45.09,45.1,26589.0
2025-09-22,45.07,45.08,44.995,45.04,56194.0
2025-09-23,45.06,45.11,45.01,45.1,51102.0
2025-09-24,45.13,45.14,44.975,45.02,35521.0
2025-09-25,44.915,44.975,44.885,44.915,46751.0
2025-09-26,44.835,44.855,44.765,44.795,43518.0
2025-09-29,44.845,44.945,44.845,44.945,25858.0
2025-09-30,44.995,45.025,44.865,44.895,68164.0
2025-10-01,44.94,44.95,44.84,44.88,56522.0
2025-10-02,45.03,45.04,44.94,44.95,32401.0
2025-10-03,45.05,45.05,44.98,44.99,41031.0
2025-10-06,44.97,44.97,44.88,44.88,23056.0
2025-10-07,45.02,45.02,44.85,44.91,30511.0
2025-10-08,45.0,45.0,44.95,44.98,38291.0
2025-10-09,45.04,45.11,44.99,44.99,55522.0
2025-10-10,44.99,45.01,44.95,44.99,52375.0
2025-10-13,45.23,45.23,45.11,45.17,63368.0
2025-10-14,45.19,45.26,45.14,45.24,31040.0
2025-10-15,45.25,45.335,45.21,45.275,97404.0
2025-10-16,45.24,45.525,45.24,45.425,108382.0
2025-10-17,45.565,45.675,45.495,45.615,52131.0
2025-10-20,45.525,45.545,45.455,45.535,31193.0
2025-10-21,45.545,45.635,45.545,45.615,67184.0
2025-10-22,45.615,45.645,45.545,45.635,77050.0
2025-10-23,45.605,45.665,45.585,45.605,67589.0
2025-10-24,45.485,45.585,45.425,45.575,91725.0
2025-10-27,45.475,45.525,45.415,45.465,54040.0
2025-10-28,45.445,45.485,45.415,45.465,56525.0
2025-10-29,45.475,45.485,45.26,45.275,132758.0
2025-10-30,45.13,45.19,45.05,45.15,76552.0
2025-10-31,45.13,45.19,45.1,45.16,40280.0
2025-11-03,45.12,45.15,45.02,45.04,67065.0
2025-11-04,45.1,45.11,44.97,45.0,56673.0
2025-11-05,45.13,45.2,45.07,45.14,51221.0
2025-11-06,45.08,45.08,44.99,45.05,42329.0
2025-11-07,45.18,45.18,45.1,45.1,59778.0
2025-11-10,45.02,45.07,44.94,44.94,30340.0
2025-11-11,44.96,45.03,44.92,44.96,42226.0
2025-11-12,44.91,45.09,44.91,45.0,53528.0
2025-11-13,45.05,45.06,44.77,44.85,115360.0
2025-11-14,44.83,44.88,44.74,44.84,51215.0
2025-11-17,44.79,44.81,44.72,44.77,62940.0
2025-11-18,44.87,44.91,44.76,44.86,31911.0
2025-11-19,44.9,44.94,44.85,44.94,48992.0
2025-11-20,44.84,44.85,44.79,44.8,39812.0
2025-11-21,44.8,44.96,44.79,44.8,46007.0
2025-11-24,44.85,44.87,44.8,44.82,36459.0
2025-11-25,44.92,44.92,44.85,44.9,43733.0
2025-11-26,44.9,44.9,44.62,44.62,103063.0