Date,Open,High,Low,Close,Volume
2021-06-25,25.23,25.23,25.015,25.015,7456.0
2021-06-28,25.28,25.605,25.28,25.525,3430.0
2021-06-29,25.625,25.715,25.41,25.695,1632.0
2021-06-30,25.73,25.73,25.505,25.595,2240.0
2021-07-02,25.555,25.555,25.36,25.505,41794.0
2021-07-05,25.595,25.595,25.39,25.585,1191.0
2021-07-06,25.715,25.715,25.23,25.435,2298.0
2021-07-07,25.595,25.595,25.145,25.22,1194.0
2021-07-08,24.75,24.915,24.57,24.75,3979.0
2021-07-09,24.82,25.33,24.75,24.75,37.0
2021-07-12,25.595,25.635,25.41,25.635,5652.0
2021-07-13,25.665,25.675,25.41,25.535,4201.0
2021-07-14,25.705,25.74,25.43,25.525,3800.0
2021-07-15,25.465,25.465,24.77,24.905,5616.0
2021-07-16,25.035,25.035,24.28,24.28,4836.0
2021-07-19,23.735,24.305,23.735,24.17,7491.0
2021-07-20,24.18,24.72,24.09,24.6,2066.0
2021-07-21,24.81,25.105,24.79,25.085,1536.0
2021-07-22,25.25,25.27,25.035,25.115,442.0
2021-07-23,25.4,25.4,25.055,25.27,2239.0
2021-07-26,25.29,25.29,25.16,25.2,1695.0
2021-07-27,25.27,25.27,24.475,24.475,1512.0
2021-07-28,25.035,25.29,24.475,24.475,51.0
2021-07-29,25.475,25.73,25.19,25.685,2349.0
2021-07-30,25.625,25.86,25.585,25.705,1571.0
2021-08-03,26.185,26.225,25.85,26.145,7394.0
2021-08-04,26.39,26.595,26.35,26.53,4090.0
2021-08-05,26.795,26.795,26.51,26.54,3167.0
2021-08-06,26.5,26.52,26.205,26.44,1712.0
2021-08-09,26.585,26.585,26.235,26.42,3222.0
2021-08-10,26.48,26.48,25.95,26.065,3570.0
2021-08-11,26.155,26.155,25.705,25.8,3611.0
2021-08-12,25.81,25.81,25.455,25.655,3224.0
2021-08-13,25.595,25.72,25.525,25.615,3545.0
2021-08-16,25.76,25.76,25.455,25.605,6456.0
2021-08-17,25.515,25.515,24.945,25.115,3967.0
2021-08-18,25.25,25.25,24.915,25.125,1083.0
2021-08-19,24.8,25.065,24.525,24.965,5155.0
2021-08-20,25.15,25.18,24.965,25.045,846.0
2021-08-23,25.31,25.83,25.3,25.83,2333.0
2021-08-24,25.98,25.98,25.88,25.88,1290.0
2021-08-25,26.045,26.255,26.045,26.205,3679.0
2021-08-26,26.145,26.255,25.96,26.195,5275.0
2021-08-27,26.31,26.685,26.145,26.655,4898.0
2021-08-30,26.815,26.88,26.655,26.775,5680.0
2021-08-31,26.765,26.795,26.4,26.625,5206.0
2021-09-01,26.56,26.825,26.56,26.675,10546.0
2021-09-02,26.88,26.88,26.635,26.665,5429.0
2021-09-03,26.825,27.08,26.825,26.99,14839.0
2021-09-07,26.98,27.0,26.835,26.93,11216.0
2021-09-08,26.92,26.92,26.44,26.605,4759.0
2021-09-09,26.685,26.815,26.685,26.725,9624.0
2021-09-10,27.08,27.225,26.825,26.97,5543.0
2021-09-13,27.275,27.275,26.89,27.06,8798.0
2021-09-14,27.355,27.355,27.16,27.16,3155.0
2021-09-15,27.285,27.315,27.03,27.07,1281.0
2021-09-16,27.14,27.265,26.98,27.215,5152.0
2021-09-17,27.245,27.245,26.775,26.845,5757.0
2021-09-20,26.32,26.32,25.88,26.145,10263.0
2021-09-21,27.225,27.225,25.95,26.34,1545.0
2021-09-22,26.45,26.745,26.34,26.705,1741.0
2021-09-23,26.89,27.11,26.89,27.1,1314.0
2021-09-24,26.92,27.0,26.88,26.97,1779.0
2021-09-27,26.735,26.855,26.54,26.845,1164.0
2021-09-28,27.225,27.225,25.72,25.72,10094.0
2021-09-29,25.88,25.88,25.3,25.42,5409.0
2021-09-30,25.585,25.645,25.36,25.36,1313.0
2021-10-01,25.41,25.41,25.055,25.3,1672.0
2021-10-04,24.895,25.18,24.58,24.58,4843.0
2021-10-05,24.86,25.16,24.71,24.945,1701.0
2021-10-06,24.8,24.985,24.485,24.945,8395.0
2021-10-07,25.43,25.625,25.25,25.27,5404.0
2021-10-08,25.15,25.28,24.995,25.19,3323.0
2021-10-12,25.115,25.115,24.565,24.61,8013.0
2021-10-13,24.86,24.865,24.59,24.85,8528.0
2021-10-14,25.465,25.575,24.61,25.41,21457.0
2021-10-15,25.86,25.86,25.705,25.82,2337.0
2021-10-18,25.75,25.94,25.555,25.9,2784.0
2021-10-19,25.92,26.3,25.92,26.3,11058.0
2021-10-20,26.245,26.245,26.045,26.125,11988.0
2021-10-21,25.76,26.285,25.76,26.205,2466.0
2021-10-22,26.39,26.45,26.145,26.235,2971.0
2021-10-25,26.32,26.47,26.205,26.35,3158.0
2021-10-26,26.51,26.695,26.39,26.48,2804.0
2021-10-27,26.41,26.56,26.34,26.34,2388.0
2021-10-28,26.45,26.765,26.45,26.685,6257.0
2021-10-29,26.645,26.825,26.48,26.825,1660.0
2021-11-01,26.91,27.11,26.785,27.11,2745.0
2021-11-02,27.255,27.51,27.205,27.48,3548.0
2021-11-03,27.52,27.755,27.355,27.755,6130.0
2021-11-04,28.08,28.88,27.875,28.75,8255.0
2021-11-05,28.965,29.27,28.81,28.985,17417.0
2021-11-08,29.29,29.88,29.125,29.545,10121.0
2021-11-09,29.86,29.86,29.27,29.535,12710.0
2021-11-10,28.995,29.22,28.455,28.565,24593.0
2021-11-11,28.83,29.17,28.81,29.135,9397.0
2021-11-12,29.19,29.485,28.995,29.41,24640.0
2021-11-15,29.675,29.695,29.075,29.35,36416.0
2021-11-16,29.41,29.745,29.19,29.695,51924.0
2021-11-17,29.87,29.88,29.525,29.585,22476.0
2021-11-18,30.02,30.32,29.96,30.215,21486.0
2021-11-19,30.275,30.47,30.195,30.215,21715.0
2021-11-22,30.53,30.825,29.9,29.93,28135.0
2021-11-23,29.82,29.96,29.23,29.655,37531.0
2021-11-24,29.42,29.81,29.105,29.76,7363.0
2021-11-25,30.47,30.47,29.83,29.85,3786.0
2021-11-26,29.125,29.42,28.7,28.72,26527.0
2021-11-29,29.575,30.01,29.34,30.01,9798.0
2021-11-30,29.78,30.145,29.28,29.505,17507.0
2021-12-01,30.145,30.47,29.42,29.42,22324.0
2021-12-02,29.21,29.555,29.075,29.45,9148.0
2021-12-03,29.695,29.83,28.85,29.2,21211.0
2021-12-06,29.165,29.165,28.335,29.145,10018.0
2021-12-07,29.86,30.45,29.735,30.45,6883.0
2021-12-08,30.315,30.33,30.03,30.255,38045.0
2021-12-09,30.02,30.255,29.545,29.545,11203.0
2021-12-10,30.01,30.01,29.555,29.76,2971.0
2021-12-13,29.86,29.86,28.985,28.985,18321.0
2021-12-14,28.78,28.905,28.555,28.895,3095.0
2021-12-15,28.955,29.88,28.67,29.88,34757.0
2021-12-16,30.225,30.225,28.72,28.87,42064.0
2021-12-17,28.63,28.995,28.505,28.73,7002.0
2021-12-20,28.425,28.66,28.26,28.505,18321.0
2021-12-21,29.17,29.44,28.78,29.41,2372.0
2021-12-22,29.44,29.79,29.25,29.79,9186.0
2021-12-23,29.735,30.185,29.735,30.105,2565.0
2021-12-24,30.075,30.125,29.9,30.075,1555.0
2021-12-29,30.47,30.685,30.43,30.6,7405.0
2021-12-30,30.5,30.58,30.215,30.255,22464.0
2021-12-31,30.395,30.395,30.255,30.255,6780.0
2022-01-04,30.865,31.015,30.13,30.68,12291.0
2022-01-05,30.52,30.6,29.625,29.675,15685.0
2022-01-06,29.665,29.89,29.44,29.855,12112.0
2022-01-07,29.795,29.795,28.995,29.095,10033.0
2022-01-10,28.75,29.075,28.22,28.97,23478.0
2022-01-11,28.995,29.55,28.75,29.55,10299.0
2022-01-12,29.845,30.04,29.585,29.855,6168.0
2022-01-13,30.295,30.64,29.375,29.425,37152.0
2022-01-14,29.085,29.97,29.075,29.97,1959.0
2022-01-17,30.965,30.965,29.815,29.99,3896.0
2022-01-18,30.295,30.965,28.79,28.87,12648.0
2022-01-19,29.095,29.095,28.075,28.075,8781.0
2022-01-20,28.2,28.4,27.23,27.24,15266.0
2022-01-21,27.12,27.62,26.735,26.755,34842.0
2022-01-24,26.215,26.855,25.42,26.825,45099.0
2022-01-25,26.345,26.5,25.84,26.03,14292.0
2022-01-26,26.695,27.18,25.95,26.275,29169.0
2022-01-27,26.6,26.6,25.26,25.29,11926.0
2022-01-28,25.28,25.665,24.625,25.665,15930.0
2022-01-31,25.93,26.865,25.795,26.715,7361.0
2022-02-01,27.14,27.14,26.51,27.12,24722.0
2022-02-02,27.57,27.62,27.23,27.57,11931.0
2022-02-03,27.06,27.275,26.45,26.54,8628.0
2022-02-04,26.4,26.825,26.11,26.775,7145.0
2022-02-07,26.755,26.935,26.54,26.54,3072.0
2022-02-08,26.48,27.12,26.4,27.12,2831.0
2022-02-09,27.56,27.935,27.25,27.915,9123.0
2022-02-10,27.475,28.115,27.23,27.275,8555.0
2022-02-11,27.405,27.405,25.95,26.125,6170.0
2022-02-14,26.01,26.395,25.85,26.115,5406.0
2022-02-15,26.58,27.275,26.54,27.275,3585.0
2022-02-16,27.11,27.365,26.805,27.325,7759.0
2022-02-17,27.06,27.06,26.42,26.42,7808.0
2022-02-18,26.245,26.42,25.795,26.135,7007.0
2022-02-22,25.665,26.245,25.51,25.805,4901.0
2022-02-23,25.97,26.285,25.25,25.25,4260.0
2022-02-24,24.1,25.86,24.1,25.85,23985.0
2022-02-25,26.07,26.345,25.85,26.325,6082.0
2022-02-28,26.06,26.315,25.755,25.88,3432.0
2022-03-01,26.175,26.175,25.195,25.43,3820.0
2022-03-02,25.645,26.155,25.555,26.1,7637.0
2022-03-03,26.215,26.215,25.49,25.625,7660.0
2022-03-04,25.205,25.31,24.615,24.91,13300.0
2022-03-07,24.79,24.91,23.64,23.7,15876.0
2022-03-08,23.6,24.665,23.345,24.055,17985.0
2022-03-09,24.78,25.085,24.67,24.965,3878.0
2022-03-10,25.115,25.25,24.16,24.445,9475.0
2022-03-11,24.88,24.88,24.055,24.055,3835.0
2022-03-14,23.935,23.935,23.295,23.395,8425.0
2022-03-15,23.515,24.23,23.395,24.23,3636.0
2022-03-16,24.75,25.37,24.575,25.37,3873.0
2022-03-17,25.34,25.565,25.155,25.565,5136.0
2022-03-18,25.555,26.115,25.35,26.02,8352.0
2022-03-21,26.02,26.245,25.755,25.9,6335.0
2022-03-22,26.195,26.46,26.08,26.325,4883.0
2022-03-23,26.1,26.215,25.735,25.755,7747.0
2022-03-24,25.805,26.805,25.795,26.805,5197.0
2022-03-25,26.805,26.805,26.355,26.64,3797.0
2022-03-28,26.59,26.735,26.225,26.725,1361.0
2022-03-29,27.475,27.475,27.0,27.365,11022.0
2022-03-30,27.23,27.275,26.58,26.63,17893.0
2022-03-31,26.65,26.705,26.07,26.07,5178.0
2022-04-01,26.245,26.245,25.41,25.51,20665.0
2022-04-04,25.84,26.125,25.725,26.1,2973.0
2022-04-05,25.94,25.94,25.115,25.145,4060.0
2022-04-06,24.575,24.75,24.3,24.475,6066.0
2022-04-07,24.38,24.575,24.065,24.525,3767.0
2022-04-08,24.11,24.3,23.885,23.905,9763.0
2022-04-11,23.6,23.6,23.365,23.395,10579.0
2022-04-12,23.805,23.925,23.21,23.295,2953.0
2022-04-13,23.515,23.935,23.435,23.905,3476.0
2022-04-14,24.015,24.015,23.21,23.21,6251.0
2022-04-18,23.12,23.57,23.07,23.295,2205.0
2022-04-19,23.415,23.905,23.295,23.905,2734.0
2022-04-20,24.34,24.385,23.815,23.895,5584.0
2022-04-21,24.025,24.2,23.295,23.295,5187.0
2022-04-22,23.355,23.355,22.855,23.02,12174.0
2022-04-25,22.655,22.905,22.57,22.675,2008.0
2022-04-26,22.825,22.825,22.105,22.115,8242.0
2022-04-27,21.86,22.295,21.79,22.01,4055.0
2022-04-28,22.295,23.295,22.295,23.15,2194.0
2022-04-29,22.63,22.885,22.215,22.225,2437.0
2022-05-02,22.205,22.795,22.05,22.795,1603.0
2022-05-03,22.64,22.94,22.63,22.925,3449.0
2022-05-04,23.04,23.61,22.6,23.61,2346.0
2022-05-05,23.54,23.54,22.125,22.685,1462.0
2022-05-06,22.52,22.875,22.115,22.335,2202.0
2022-05-09,21.97,22.175,21.29,21.31,6155.0
2022-05-10,20.88,22.255,20.88,22.06,2574.0
2022-05-11,21.625,22.145,21.34,21.34,2087.0
2022-05-12,21.135,21.46,20.965,21.065,7193.0
2022-05-13,21.9,22.47,21.87,22.39,5291.0
2022-05-16,22.225,22.37,22.02,22.115,1902.0
2022-05-17,22.61,23.1,22.61,23.1,1766.0
2022-05-18,22.765,22.905,22.02,22.07,5602.0
2022-05-19,21.97,22.355,21.87,22.275,4189.0
2022-05-20,22.095,22.155,21.195,21.89,886.0
2022-05-24,21.85,21.85,21.36,21.46,1783.0
2022-05-25,21.515,21.92,21.515,21.775,728.0
2022-05-26,22.03,22.665,22.02,22.63,4550.0
2022-05-27,23.04,23.435,23.04,23.435,4868.0
2022-05-30,23.435,23.67,23.435,23.67,1181.0
2022-05-31,23.56,23.6,23.1,23.505,1684.0
2022-06-01,23.56,23.56,22.925,23.07,3902.0
2022-06-02,23.08,23.71,23.07,23.71,1294.0
2022-06-03,24.13,24.13,23.03,23.05,3900.0
2022-06-06,23.59,23.59,23.07,23.07,823.0
2022-06-07,22.865,23.285,22.805,23.1,61011.0
2022-06-08,23.15,23.235,22.785,22.805,970.0
2022-06-09,22.655,22.835,22.225,22.785,661.0
2022-06-10,21.83,21.86,21.33,21.41,3689.0
2022-06-13,20.64,20.71,20.17,20.17,9126.0
2022-06-14,20.465,20.475,20.1,20.33,16101.0
2022-06-15,20.64,20.925,20.385,20.64,1538.0
2022-06-16,19.855,19.855,19.325,19.375,5266.0
2022-06-17,19.49,19.63,19.17,19.49,25353.0
2022-06-20,19.71,19.775,19.68,19.68,773.0
2022-06-21,19.895,20.23,19.895,20.045,1327.0
2022-06-22,19.67,19.955,19.67,19.945,1108.0
2022-06-23,19.825,19.825,19.275,19.315,64697.0
2022-06-24,19.875,20.34,19.855,20.34,1031.0
2022-06-27,20.565,20.565,20.29,20.29,1918.0
2022-06-28,20.475,20.585,19.815,20.26,1531.0
2022-06-29,19.67,19.67,19.345,19.465,1505.0
2022-06-30,19.07,19.365,18.795,19.13,2504.0
2022-07-04,18.38,18.39,18.255,18.315,1741.0
2022-07-05,17.94,18.35,17.79,18.35,4708.0
2022-07-06,18.4,18.54,18.35,18.41,288.0
2022-07-07,19.02,19.405,18.99,19.365,9600.0
2022-07-08,19.205,19.54,19.205,19.455,5360.0
2022-07-11,19.08,19.195,18.91,18.91,4703.0
2022-07-12,18.91,19.12,18.825,18.835,1775.0
2022-07-13,18.665,19.17,18.665,19.17,1374.0
2022-07-14,18.825,19.48,18.825,19.415,1073.0
2022-07-15,19.66,19.905,19.57,19.905,3631.0
2022-07-18,20.3,20.3,19.875,19.875,3895.0
2022-07-19,20.14,20.69,20.14,20.64,2067.0
2022-07-20,20.65,21.155,20.525,21.105,5738.0
2022-07-21,21.28,21.525,21.085,21.37,7084.0
2022-07-22,21.525,21.525,20.87,20.87,4097.0
2022-07-25,21.015,21.015,20.75,20.75,639.0
2022-07-26,20.72,20.81,20.535,20.535,1490.0
2022-07-27,20.995,21.625,20.995,21.625,3969.0
2022-07-28,21.495,21.715,21.47,21.705,3371.0
2022-07-29,21.29,21.83,21.29,21.83,5752.0
2022-08-02,21.675,22.02,21.575,22.02,3416.0
2022-08-03,21.775,22.235,21.725,22.235,11039.0
2022-08-04,22.295,22.44,22.235,22.315,2884.0
2022-08-05,22.225,22.36,22.115,22.225,459.0
2022-08-08,21.97,22.235,21.785,21.88,6394.0
2022-08-09,21.635,21.635,20.935,21.165,2092.0
2022-08-10,21.515,21.93,21.48,21.9,3650.0
2022-08-11,22.125,22.42,21.9,21.9,3174.0
2022-08-12,22.085,22.52,21.9,22.44,2682.0
2022-08-15,22.245,22.61,22.245,22.6,2903.0
2022-08-16,22.54,22.57,22.195,22.43,1232.0
2022-08-17,22.125,22.125,21.675,21.9,4339.0
2022-08-18,21.97,22.325,21.86,22.295,1154.0
2022-08-19,21.85,22.03,21.565,21.625,4687.0
2022-08-22,21.31,21.31,20.8,20.86,2322.0
2022-08-23,20.925,21.135,20.925,21.075,776.0
2022-08-24,20.78,21.025,20.76,20.975,995.0
2022-08-25,21.015,21.555,21.015,21.495,1739.0
2022-08-26,21.675,21.675,20.585,20.86,1296.0
2022-08-29,20.34,20.445,20.15,20.26,4379.0
2022-08-30,20.345,20.345,19.69,19.895,5436.0
2022-08-31,20.06,20.06,19.58,19.7,4318.0
2022-09-01,19.295,19.295,18.815,19.295,3144.0
2022-09-02,19.53,19.65,18.96,19.04,2367.0
2022-09-06,19.15,19.15,18.755,18.9,1393.0
2022-09-07,18.725,18.99,18.725,18.92,886.0
2022-09-08,19.02,19.285,18.95,19.235,1040.0
2022-09-09,19.63,19.875,19.63,19.815,1203.0
2022-09-12,19.965,19.975,19.805,19.805,505.0
2022-09-13,19.355,19.355,18.725,18.725,4120.0
2022-09-14,18.93,19.03,18.805,18.805,4917.0
2022-09-15,18.835,18.835,18.57,18.58,3548.0
2022-09-16,18.41,18.53,18.285,18.53,4303.0
2022-09-19,18.45,18.785,18.45,18.765,1079.0
2022-09-20,18.61,18.635,18.41,18.5,828.0
2022-09-21,18.55,18.94,18.38,18.43,8383.0
2022-09-22,18.115,18.265,17.83,17.94,7918.0
2022-09-23,17.685,17.685,17.3,17.555,4392.0
2022-09-26,17.565,17.635,17.25,17.28,948.0
2022-09-27,17.555,17.555,17.19,17.2,1085.0
2022-09-28,17.28,17.595,17.2,17.575,2794.0
2022-09-29,17.23,17.23,16.73,16.86,6719.0
2022-09-30,16.82,16.985,16.66,16.66,3252.0
2022-10-03,16.8,17.42,16.8,17.4,618.0
2022-10-04,17.85,18.085,17.85,18.055,9808.0
2022-10-05,17.91,18.33,17.695,18.235,11278.0
2022-10-06,18.265,18.43,18.195,18.245,9402.0
2022-10-07,17.575,17.635,17.125,17.18,7830.0
2022-10-11,16.405,16.405,16.02,16.04,7721.0
2022-10-12,16.22,16.22,16.03,16.09,7012.0
2022-10-13,15.58,16.69,15.385,16.62,54193.0
2022-10-14,16.77,16.77,15.875,15.905,5153.0
2022-10-17,16.375,16.445,16.17,16.24,7490.0
2022-10-18,16.575,16.72,16.07,16.28,7362.0
2022-10-19,16.22,16.435,16.22,16.355,1377.0
2022-10-20,16.525,16.905,16.445,16.495,1627.0
2022-10-21,16.505,17.085,16.405,17.085,11655.0
2022-10-24,17.135,17.21,16.995,17.145,3543.0
2022-10-25,17.155,17.525,17.065,17.465,3000.0
2022-10-26,17.28,17.655,17.135,17.29,3708.0
2022-10-27,17.555,17.555,17.135,17.165,3270.0
2022-10-28,16.945,17.645,16.945,17.645,11945.0
2022-10-31,17.715,17.715,17.35,17.39,46745.0
2022-11-01,17.75,17.75,17.38,17.495,6146.0
2022-11-02,17.575,17.725,16.975,17.015,7541.0
2022-11-03,16.76,16.885,16.555,16.885,920.0
2022-11-04,17.34,17.475,17.2,17.43,1008.0
2022-11-07,17.555,17.85,17.515,17.85,2308.0
2022-11-08,18.065,18.38,18.035,18.045,11637.0
2022-11-09,18.115,18.115,17.87,18.085,3227.0
2022-11-10,18.675,19.5,18.655,19.5,15630.0
2022-11-11,19.66,20.23,19.58,20.14,14210.0
2022-11-14,20.17,20.31,19.875,20.1,6350.0
2022-11-15,20.91,20.92,20.445,20.71,7974.0
2022-11-16,20.465,20.465,19.945,20.05,47927.0
2022-11-17,19.66,20.19,19.6,20.17,2478.0
2022-11-18,20.485,20.485,20.045,20.15,2251.0
2022-11-21,19.965,19.965,19.795,19.865,1090.0
2022-11-22,19.865,20.345,19.865,20.345,2600.0
2022-11-23,20.345,20.71,20.32,20.565,2012.0
2022-11-24,20.74,20.74,20.63,20.74,1117.0
2022-11-25,20.585,20.585,20.425,20.585,746.0
2022-11-28,20.23,20.23,19.785,19.785,2537.0
2022-11-29,20.005,20.025,19.73,19.815,2661.0
2022-11-30,19.815,20.79,19.805,20.79,4450.0
2022-12-01,21.055,21.055,20.565,20.88,4702.0
2022-12-02,20.28,20.615,20.28,20.615,1722.0
2022-12-05,20.595,20.595,20.28,20.29,4672.0
2022-12-06,20.375,20.375,19.805,19.955,3216.0
2022-12-07,19.76,19.955,19.75,19.935,3907.0
2022-12-08,19.935,20.345,19.845,20.31,8115.0
2022-12-09,20.31,20.545,20.31,20.425,2882.0
2022-12-12,20.25,20.505,20.05,20.505,1069.0
2022-12-13,21.27,21.47,20.68,20.89,17308.0
2022-12-14,20.8,20.985,20.615,20.68,4748.0
2022-12-15,20.345,20.345,19.76,19.775,89749.0
2022-12-16,19.785,19.785,19.455,19.51,6015.0
2022-12-19,19.475,19.68,19.245,19.245,6965.0
2022-12-20,19.265,19.355,19.17,19.215,3892.0
2022-12-21,19.405,19.66,19.205,19.66,1660.0
2022-12-22,19.325,19.325,18.61,18.94,5759.0
2022-12-23,18.835,18.92,18.735,18.875,3881.0
2022-12-28,18.4,18.63,18.285,18.295,3825.0
2022-12-29,18.755,18.88,18.755,18.88,1451.0
2022-12-30,18.675,18.8,18.525,18.8,8254.0
2023-01-03,18.98,19.12,18.575,18.695,2797.0
2023-01-04,19.1,19.22,18.91,19.11,858.0
2023-01-05,18.94,19.01,18.86,18.88,1698.0
2023-01-06,19.2,19.775,19.2,19.705,1366.0
2023-01-09,20.16,20.5,20.105,20.5,4768.0
2023-01-10,20.17,20.39,20.105,20.39,89233.0
2023-01-11,20.47,20.55,20.33,20.53,12575.0
2023-01-12,20.835,21.045,20.45,20.895,1751.0
2023-01-13,20.81,21.025,20.81,20.845,442.0
2023-01-16,21.055,21.065,20.925,20.925,910.0
2023-01-17,21.035,21.205,20.925,21.185,2154.0
2023-01-18,21.435,21.485,21.045,21.085,1940.0
2023-01-19,20.845,20.925,20.53,20.74,6571.0
2023-01-20,20.78,21.055,20.57,21.045,935.0
2023-01-23,21.245,22.04,21.155,21.92,7086.0
2023-01-24,21.83,21.94,21.74,21.84,1642.0
2023-01-25,21.66,21.94,21.385,21.84,2118.0
2023-01-26,22.225,22.225,21.89,22.16,9961.0
2023-01-27,21.96,22.225,21.94,22.09,4466.0
2023-01-30,21.84,21.97,21.65,21.66,6877.0
2023-01-31,21.59,21.84,21.505,21.84,2800.0
2023-02-01,22.12,22.94,22.12,22.88,9716.0
2023-02-02,22.96,23.585,22.96,23.44,104711.0
2023-02-03,22.735,23.36,22.725,22.89,10000.0
2023-02-06,22.575,22.655,22.455,22.455,2753.0
2023-02-07,22.625,23.17,22.515,23.17,4056.0
2023-02-08,23.08,23.16,22.815,22.815,1188.0
2023-02-09,23.17,23.28,22.695,22.855,3191.0
2023-02-10,22.505,22.665,22.265,22.425,9647.0
2023-02-13,22.405,22.745,22.405,22.735,2554.0
2023-02-14,22.675,23.18,22.675,23.18,5943.0
2023-02-15,22.89,23.12,22.715,23.11,34026.0
2023-02-16,22.775,22.94,22.635,22.635,5512.0
2023-02-17,22.485,22.485,22.215,22.455,1867.0
2023-02-21,22.03,22.18,21.59,21.59,11596.0
2023-02-22,21.69,21.75,21.425,21.465,2088.0
2023-02-23,22.19,22.355,21.9,22.265,4795.0
2023-02-24,21.94,21.94,21.7,21.87,1603.0
2023-02-27,21.88,22.275,21.87,22.0,740.0
2023-02-28,21.94,22.17,21.79,22.05,9007.0
2023-03-01,22.05,22.18,21.99,22.03,625.0
2023-03-02,21.8,22.255,21.71,22.255,1022.0
2023-03-03,22.335,22.625,22.19,22.615,5602.0
2023-03-06,22.725,22.815,22.405,22.405,3052.0
2023-03-07,22.305,22.395,22.09,22.15,10620.0
2023-03-08,22.11,22.665,22.11,22.665,11678.0
2023-03-09,22.645,22.835,22.205,22.225,9450.0
2023-03-10,22.18,22.325,21.83,21.85,2392.0
2023-03-13,21.53,22.09,21.53,22.09,2659.0
2023-03-14,22.295,22.575,22.295,22.575,2472.0
2023-03-15,22.15,22.225,21.74,22.11,2525.0
2023-03-16,22.19,23.03,22.09,23.03,5030.0
2023-03-17,23.2,23.21,22.89,22.97,2252.0
2023-03-20,23.1,23.23,22.95,23.23,2840.0
2023-03-21,23.33,23.585,23.13,23.35,1476.0
2023-03-22,23.44,23.895,23.18,23.18,5638.0
2023-03-23,23.855,24.045,23.53,23.53,4941.0
2023-03-24,23.53,23.55,23.33,23.37,2014.0
2023-03-27,23.56,23.56,23.15,23.16,4499.0
2023-03-28,22.845,23.01,22.805,23.01,30540.0
2023-03-29,23.26,23.725,23.25,23.655,11324.0
2023-03-30,23.855,24.135,23.855,24.095,12840.0
2023-03-31,23.995,24.25,23.855,24.105,9568.0
2023-04-03,24.125,24.125,23.825,24.055,9643.0
2023-04-04,24.085,24.085,23.635,23.635,46396.0
2023-04-05,23.575,23.575,23.14,23.31,22855.0
2023-04-06,22.88,23.33,22.88,23.25,9563.0
2023-04-10,23.08,23.47,23.08,23.42,1981.0
2023-04-11,23.665,23.675,23.44,23.44,4705.0
2023-04-12,23.55,23.55,23.08,23.09,7067.0
2023-04-13,23.15,23.31,23.03,23.28,1555.0
2023-04-14,23.12,23.3,23.02,23.17,1790.0
2023-04-17,23.01,23.01,22.865,22.88,3435.0
2023-04-18,23.37,23.37,23.13,23.37,1661.0
2023-04-19,22.92,22.93,22.725,22.91,688.0
2023-04-20,22.865,23.22,22.835,23.22,1911.0
2023-04-21,22.835,22.845,22.655,22.755,3430.0
2023-04-24,22.845,22.845,22.615,22.845,526.0
2023-04-25,22.375,22.445,21.99,21.99,7201.0
2023-04-26,22.235,22.235,22.01,22.01,409.0
2023-04-27,21.99,22.215,21.79,22.06,3741.0
2023-04-28,22.385,22.525,22.385,22.465,1500.0
2023-05-01,22.505,22.735,22.475,22.675,7640.0
2023-05-02,22.725,22.725,22.415,22.465,3361.0
2023-05-03,22.535,22.575,22.335,22.335,863.0
2023-05-04,22.19,22.385,22.19,22.255,614.0
2023-05-05,22.505,22.815,22.315,22.695,2114.0
2023-05-08,22.855,22.855,22.645,22.665,1228.0
2023-05-09,22.545,22.545,22.445,22.445,2580.0
2023-05-10,22.565,22.795,22.505,22.715,2000.0
2023-05-11,22.565,22.715,22.415,22.505,13924.0
2023-05-12,22.635,22.635,22.365,22.465,109406.0
2023-05-15,22.625,22.92,22.465,22.92,1367.0
2023-05-16,22.655,23.27,22.655,23.03,23904.0
2023-05-17,23.07,23.665,23.07,23.625,5042.0
2023-05-18,23.895,24.34,23.705,24.225,14976.0
2023-05-19,24.26,24.32,24.165,24.245,4983.0
2023-05-23,24.28,24.3,24.005,24.005,3757.0
2023-05-24,23.755,23.765,23.48,23.575,3843.0
2023-05-25,24.64,25.335,24.63,25.295,55263.0
2023-05-26,25.415,26.705,25.405,26.665,38412.0
2023-05-29,26.705,26.835,26.675,26.795,20056.0
2023-05-30,27.0,27.38,26.645,26.655,30261.0
2023-05-31,26.315,26.505,26.1,26.11,24465.0
2023-06-01,26.18,26.755,26.13,26.565,11269.0
2023-06-02,27.04,27.06,26.445,26.495,15938.0
2023-06-05,26.405,26.455,26.09,26.14,10885.0
2023-06-06,26.11,26.505,26.06,26.345,3033.0
2023-06-07,26.575,26.785,26.22,26.23,4070.0
2023-06-08,26.355,26.515,26.23,26.485,2280.0
2023-06-09,26.405,27.02,26.405,26.655,6852.0
2023-06-12,26.805,27.45,26.795,27.45,12616.0
2023-06-13,27.835,28.045,27.59,27.785,16669.0
2023-06-14,27.845,28.245,27.755,28.245,13467.0
2023-06-15,28.035,28.225,27.865,28.075,11118.0
2023-06-16,28.175,28.295,27.845,27.845,3509.0
2023-06-19,27.59,27.735,27.59,27.675,812.0
2023-06-20,27.6,27.805,27.48,27.63,14250.0
2023-06-21,27.64,27.65,27.08,27.08,3125.0
2023-06-22,26.965,27.19,26.965,27.19,5512.0
2023-06-23,26.815,26.815,26.605,26.645,11283.0
2023-06-26,26.885,27.15,26.585,26.585,5214.0
2023-06-27,26.655,27.39,26.655,27.36,6148.0
2023-06-28,27.08,27.32,26.99,27.22,1544.0
2023-06-29,27.17,27.29,27.05,27.28,5055.0
2023-06-30,27.55,27.695,27.45,27.64,4228.0
2023-07-04,27.895,27.945,27.815,27.885,1173.0
2023-07-05,27.685,27.685,27.35,27.39,4971.0
2023-07-06,26.935,26.945,26.685,26.895,4717.0
2023-07-07,27.06,27.35,27.02,27.05,2128.0
2023-07-10,26.915,27.35,26.915,27.35,2025.0
2023-07-11,27.63,27.64,27.14,27.16,2674.0
2023-07-12,27.735,27.985,27.735,27.885,4822.0
2023-07-13,28.345,28.6,28.255,28.58,6971.0
2023-07-14,28.54,28.94,28.295,28.36,8535.0
2023-07-17,28.45,28.82,28.36,28.79,6140.0
2023-07-18,28.81,28.91,28.54,28.84,1854.0
2023-07-19,28.98,28.98,28.52,28.6,1959.0
2023-07-20,28.105,28.105,27.49,27.59,10955.0
2023-07-21,27.795,27.815,27.63,27.675,2250.0
2023-07-24,27.845,27.845,27.54,27.6,2163.0
2023-07-25,27.845,28.145,27.795,28.025,2383.0
2023-07-26,27.895,27.895,27.57,27.805,7001.0
2023-07-27,28.36,28.8,28.245,28.245,10851.0
2023-07-28,28.82,28.89,28.69,28.84,4142.0
2023-07-31,28.91,28.91,28.76,28.83,4850.0
2023-08-01,28.75,28.81,28.59,28.72,2232.0
2023-08-02,28.51,28.51,27.64,27.805,5000.0
2023-08-03,27.44,27.825,27.42,27.65,2130.0
2023-08-04,27.66,28.025,27.59,27.63,2633.0
2023-08-08,27.59,27.6,27.09,27.39,17195.0
2023-08-09,27.53,27.53,26.885,26.935,3614.0
2023-08-10,27.21,27.4,26.775,26.885,1331.0
2023-08-11,26.605,26.605,26.2,26.28,3955.0
2023-08-14,26.16,26.785,25.98,26.785,24256.0
2023-08-15,26.795,26.825,26.535,26.535,1069.0
2023-08-16,26.595,26.595,26.12,26.16,4279.0
2023-08-17,26.05,26.14,25.89,25.92,3221.0
2023-08-18,25.76,26.15,25.62,25.9,7335.0
2023-08-21,26.25,26.755,26.07,26.735,5525.0
2023-08-22,26.975,27.18,26.455,26.545,5152.0
2023-08-23,26.805,27.18,26.805,27.11,8736.0
2023-08-24,27.695,27.695,26.385,26.385,2884.0
2023-08-25,26.385,26.525,25.96,26.425,12698.0
2023-08-28,26.505,26.725,26.505,26.685,2089.0
2023-08-29,26.495,27.41,26.495,27.38,7009.0
2023-08-30,27.37,27.53,27.2,27.47,8366.0
2023-08-31,27.28,27.65,27.27,27.53,7698.0
2023-09-01,27.63,27.65,27.46,27.55,2783.0
2023-09-05,27.49,27.695,27.29,27.49,4298.0
2023-09-06,27.56,27.56,27.04,27.22,1824.0
2023-09-07,26.615,26.775,26.465,26.675,25030.0
2023-09-08,26.445,26.705,26.445,26.475,11311.0
2023-09-11,26.965,26.965,26.26,26.535,5844.0
2023-09-12,26.415,26.645,26.22,26.495,1835.0
2023-09-13,26.475,26.655,26.315,26.615,2409.0
2023-09-14,26.675,26.785,26.505,26.735,4320.0
2023-09-15,26.615,26.615,25.92,26.05,12474.0
2023-09-18,25.77,26.19,25.77,26.06,1230.0
2023-09-19,26.0,26.0,25.76,25.78,17326.0
2023-09-20,25.88,25.95,25.435,25.435,766.0
2023-09-21,25.175,25.215,24.995,25.145,2647.0
2023-09-22,25.115,25.335,25.115,25.145,3274.0
2023-09-25,25.175,25.315,25.025,25.315,752.0
2023-09-26,25.055,25.145,24.76,24.82,14478.0
2023-09-27,25.165,25.165,24.75,25.025,3182.0
2023-09-28,25.185,25.65,25.185,25.435,4459.0
2023-09-29,25.91,25.91,25.555,25.62,1660.0
2023-10-02,25.66,25.78,25.515,25.515,1729.0
2023-10-03,25.555,25.74,25.045,25.065,9095.0
2023-10-04,25.315,25.525,25.245,25.525,1413.0
2023-10-05,25.63,25.63,25.315,25.315,500.0
2023-10-06,25.505,26.15,25.295,25.88,1106.0
2023-10-10,26.13,26.455,26.13,26.295,1187.0
2023-10-11,26.465,26.475,26.22,26.305,5333.0
2023-10-12,26.465,26.98,26.465,26.685,10136.0
2023-10-13,26.655,26.655,26.06,26.08,1925.0
2023-10-16,26.05,26.455,26.05,26.375,535.0
2023-10-17,25.97,26.26,25.69,26.07,414.0
2023-10-18,25.66,25.89,25.62,25.75,2523.0
2023-10-19,25.87,25.87,25.495,25.515,3903.0
2023-10-20,25.375,25.575,25.195,25.205,1186.0
2023-10-23,25.075,25.365,24.8,25.155,2328.0
2023-10-24,25.335,25.365,25.155,25.155,358.0
2023-10-25,25.155,25.155,24.5,24.59,4633.0
2023-10-26,24.66,24.69,24.27,24.3,1027.0
2023-10-27,24.68,24.68,24.42,24.42,2213.0
2023-10-30,24.64,24.64,24.235,24.64,282.0
2023-10-31,24.25,24.64,24.25,24.64,7.0
2023-11-01,24.54,25.085,24.54,25.085,3089.0
2023-11-02,25.63,25.96,25.615,25.86,18528.0
2023-11-03,25.93,26.525,25.93,26.395,6702.0
2023-11-06,26.535,26.555,26.325,26.385,5842.0
2023-11-07,26.465,26.625,26.385,26.605,2361.0
2023-11-08,26.525,26.685,26.525,26.575,1504.0
2023-11-09,26.755,27.05,26.675,26.905,5274.0
2023-11-10,26.935,27.55,26.935,27.55,3980.0
2023-11-13,27.45,27.46,27.16,27.44,4475.0
2023-11-14,27.855,28.265,27.855,28.245,16147.0
2023-11-15,28.54,28.54,28.305,28.38,7815.0
2023-11-16,28.38,28.53,28.345,28.46,1935.0
2023-11-17,28.45,28.73,28.45,28.64,3058.0
2023-11-20,28.72,29.085,28.6,29.075,3033.0
2023-11-21,28.97,28.97,28.54,28.63,18082.0
2023-11-22,28.82,28.91,28.53,28.66,2441.0
2023-11-23,28.64,28.66,28.64,28.66,100.0
2023-11-24,28.69,28.69,28.59,28.68,1371.0
2023-11-27,28.6,28.67,28.59,28.6,1204.0
2023-11-28,28.35,28.53,28.255,28.35,5994.0
2023-11-29,28.69,29.065,28.69,28.71,1937.0
2023-11-30,28.51,28.58,28.335,28.43,7609.0
2023-12-01,28.47,28.7,28.275,28.43,583.0
2023-12-04,28.4,28.4,27.975,28.265,1504.0
2023-12-05,28.045,28.175,27.995,28.165,4955.0
2023-12-06,28.315,28.54,28.005,28.035,3353.0
2023-12-07,28.065,28.6,28.065,28.59,1603.0
2023-12-08,28.56,28.83,28.38,28.83,835.0
2023-12-11,28.71,29.675,28.69,29.565,10492.0
2023-12-12,29.545,29.89,29.545,29.89,7198.0
2023-12-13,29.97,30.405,29.83,30.33,15846.0
2023-12-14,30.695,31.025,30.695,30.975,3377.0
2023-12-15,31.11,31.35,31.025,31.035,3905.0
2023-12-18,31.14,31.15,30.915,31.075,1426.0
2023-12-19,31.16,31.26,31.1,31.19,4110.0
2023-12-20,31.1,31.11,30.37,30.37,3618.0
2023-12-21,30.835,31.12,30.835,31.12,46629.0
2023-12-22,31.3,31.34,31.11,31.25,917.0
2023-12-27,31.57,31.815,31.56,31.795,5734.0
2023-12-28,31.925,31.935,31.765,31.805,4721.0
2023-12-29,31.805,31.815,31.485,31.625,1611.0
2024-01-02,31.145,31.145,29.84,30.35,24223.0
2024-01-03,30.1,30.19,29.85,29.94,8059.0
2024-01-04,29.62,29.89,29.48,29.72,8373.0
2024-01-05,29.75,30.08,29.74,29.74,1335.0
2024-01-08,30.07,30.74,30.07,30.74,7286.0
2024-01-09,30.49,30.835,30.32,30.68,2504.0
2024-01-10,30.865,30.865,30.37,30.69,2306.0
2024-01-11,30.855,30.895,30.33,30.815,5493.0
2024-01-12,30.75,30.995,30.66,30.74,2929.0
2024-01-15,30.71,30.785,30.67,30.71,762.0
2024-01-16,30.785,31.145,30.59,30.835,1679.0
2024-01-17,30.825,30.825,30.38,30.5,1892.0
2024-01-18,31.615,31.975,31.485,31.975,8333.0
2024-01-19,32.275,33.24,32.245,33.185,30233.0
2024-01-22,33.51,33.52,33.095,33.33,29280.0
2024-01-23,33.31,33.44,33.035,33.38,20126.0
2024-01-24,33.97,34.61,33.77,34.2,18383.0
2024-01-25,34.8,34.8,34.01,34.18,9977.0
2024-01-26,33.48,33.75,33.32,33.41,10495.0
2024-01-29,33.42,33.71,33.32,33.65,6204.0
2024-01-30,33.44,33.68,33.235,33.235,5681.0
2024-01-31,32.985,33.135,32.595,32.805,18519.0
2024-02-01,32.935,33.205,32.765,33.155,10098.0
2024-02-02,33.225,33.58,33.155,33.57,16050.0
2024-02-05,33.61,34.12,33.53,34.03,6744.0
2024-02-06,34.22,34.22,33.35,33.63,5709.0
2024-02-07,33.95,34.35,33.68,34.26,3332.0
2024-02-08,34.46,35.06,34.36,34.88,8090.0
2024-02-09,35.12,35.59,34.93,35.55,8922.0
2024-02-12,35.55,35.925,35.18,35.35,24096.0
2024-02-13,34.4,35.17,34.38,34.82,16286.0
2024-02-14,35.33,35.53,35.12,35.51,4043.0
2024-02-15,35.815,35.815,35.46,35.57,8377.0
2024-02-16,35.805,35.815,35.31,35.35,20141.0
2024-02-20,35.17,35.17,34.33,34.74,11198.0
2024-02-21,34.47,34.56,34.22,34.55,9861.0
2024-02-22,35.965,36.615,35.955,36.455,24876.0
2024-02-23,36.745,36.815,35.995,36.235,13062.0
2024-02-26,36.545,36.645,36.275,36.515,9066.0
2024-02-27,36.655,36.655,36.325,36.435,9984.0
2024-02-28,36.125,36.135,35.925,36.045,9158.0
2024-02-29,36.455,36.805,36.395,36.775,9887.0
2024-03-01,37.045,38.39,37.045,38.28,20923.0
2024-03-04,38.84,39.22,38.56,38.8,30976.0
2024-03-05,38.56,38.64,37.725,38.095,31353.0
2024-03-06,38.9,39.42,38.75,39.07,24280.0
2024-03-07,39.51,40.34,39.33,40.25,19813.0
2024-03-08,40.49,40.765,38.76,38.92,40292.0
2024-03-11,38.42,38.43,37.795,38.015,32626.0
2024-03-12,38.56,38.91,38.025,38.91,14712.0
2024-03-13,38.62,38.62,37.915,38.125,13714.0
2024-03-14,37.865,38.2,37.265,37.565,17091.0
2024-03-15,36.955,37.415,36.925,37.175,14926.0
2024-03-18,37.855,37.955,37.235,37.285,4355.0
2024-03-19,36.825,37.165,36.335,37.025,16865.0
2024-03-20,37.195,37.655,36.875,37.595,17226.0
2024-03-21,38.46,39.03,38.37,38.38,19964.0
2024-03-22,38.28,38.74,38.26,38.52,13651.0
2024-03-25,38.165,38.71,38.045,38.42,9813.0
2024-03-26,38.71,38.73,38.065,38.065,7015.0
2024-03-27,38.5,38.5,37.725,38.25,5022.0
2024-03-28,38.26,38.42,38.095,38.26,6832.0
2024-04-01,38.4,39.17,38.32,38.62,23417.0
2024-04-02,38.36,38.36,37.955,38.125,8742.0
2024-04-03,38.005,38.69,38.005,38.5,5938.0
2024-04-04,39.02,39.1,37.475,37.575,6727.0
2024-04-05,37.715,38.125,37.425,37.855,10346.0
2024-04-08,38.18,38.24,37.825,37.905,6323.0
2024-04-09,38.22,38.42,37.605,38.025,29242.0
2024-04-10,37.755,38.075,37.595,37.805,12886.0
2024-04-11,37.875,38.57,37.725,38.52,13755.0
2024-04-12,37.975,37.985,37.385,37.455,9901.0
2024-04-15,37.805,38.015,36.795,36.895,12226.0
2024-04-16,36.935,37.225,36.655,37.145,12230.0
2024-04-17,37.125,37.135,35.975,36.105,12481.0
2024-04-18,35.805,36.155,35.52,35.59,13948.0
2024-04-19,35.14,35.15,33.95,34.09,26109.0
2024-04-22,34.07,34.51,33.79,34.23,7213.0
2024-04-23,34.57,35.1,34.36,34.99,3505.0
2024-04-24,35.705,35.925,35.17,35.27,12075.0
2024-04-25,34.89,35.935,34.87,35.725,13478.0
2024-04-26,35.865,36.555,35.725,36.545,5231.0
2024-04-29,36.765,36.765,36.275,36.625,14444.0
2024-04-30,36.425,36.625,35.895,35.925,7587.0
2024-05-01,35.33,35.765,34.83,35.03,21427.0
2024-05-02,35.39,36.205,34.94,35.715,5236.0
2024-05-03,36.125,36.535,36.065,36.535,13611.0
2024-05-06,36.955,37.105,36.425,37.005,20801.0
2024-05-07,37.435,37.435,37.045,37.155,7687.0
2024-05-08,36.885,37.075,36.865,37.065,2809.0
2024-05-09,36.845,37.045,36.685,36.925,1219.0
2024-05-10,37.405,37.535,37.125,37.175,2644.0
2024-05-13,37.505,37.545,37.325,37.325,2141.0
2024-05-14,37.305,37.915,37.175,37.875,8528.0
2024-05-15,38.17,39.04,38.135,39.04,41856.0
2024-05-16,39.07,39.27,38.84,38.89,8678.0
2024-05-17,39.01,39.01,38.42,38.59,14851.0
2024-05-21,38.67,39.19,38.49,39.17,8863.0
2024-05-22,39.22,39.7,39.08,39.23,8493.0
2024-05-23,40.37,40.58,39.32,39.49,17438.0
2024-05-24,39.72,40.29,39.65,40.27,15666.0
2024-05-27,40.32,40.53,40.29,40.46,7985.0
2024-05-28,40.6,41.115,40.44,41.005,28338.0
2024-05-29,40.38,40.45,40.07,40.27,13379.0
2024-05-30,40.12,40.17,39.72,39.88,7135.0
2024-05-31,39.85,39.87,38.52,39.41,19192.0
2024-06-03,39.99,40.11,39.22,39.78,13260.0
2024-06-04,39.7,39.71,39.2,39.56,4751.0
2024-06-05,40.17,41.285,40.15,41.285,29661.0
2024-06-06,41.505,41.525,40.905,41.185,11665.0
2024-06-07,41.765,41.765,40.885,41.105,10558.0
2024-06-10,40.805,41.615,40.6,41.555,25300.0
2024-06-11,41.415,41.615,40.915,41.585,16750.0
2024-06-12,42.225,42.905,42.205,42.695,20563.0
2024-06-13,43.3,43.66,43.1,43.52,14292.0
2024-06-14,43.66,43.66,43.015,43.45,20160.0
2024-06-17,43.67,44.16,43.19,44.13,12326.0
2024-06-18,44.11,44.93,44.11,44.76,24254.0
2024-06-19,44.98,45.04,44.83,44.87,8125.0
2024-06-20,45.05,45.06,43.53,43.94,48339.0
2024-06-21,43.43,43.75,42.825,43.31,34058.0
2024-06-24,42.875,42.945,41.925,42.045,20375.0
2024-06-25,42.065,42.605,41.775,42.605,11783.0
2024-06-26,42.615,42.915,42.255,42.695,13319.0
2024-06-27,42.635,42.745,42.265,42.535,7447.0
2024-06-28,42.765,43.56,42.515,42.755,7652.0
2024-07-02,42.485,43.36,42.035,43.025,12617.0
2024-07-03,43.28,44.45,43.28,44.13,5811.0
2024-07-04,44.22,44.26,44.06,44.17,2184.0
2024-07-05,44.4,44.5,44.05,44.31,10244.0
2024-07-08,44.57,45.08,44.57,45.04,17855.0
2024-07-09,45.22,45.48,44.81,45.17,13036.0
2024-07-10,45.41,45.995,45.35,45.945,19464.0
2024-07-11,46.445,46.465,44.66,44.84,21567.0
2024-07-12,44.87,45.585,44.57,45.0,19606.0
2024-07-15,45.02,45.33,44.57,44.7,18113.0
2024-07-16,45.12,45.14,44.46,45.05,7574.0
2024-07-17,43.28,43.3,41.865,41.895,36366.0
2024-07-18,42.175,42.285,40.965,41.605,63788.0
2024-07-19,41.565,41.565,40.45,40.57,21397.0
2024-07-22,41.085,41.805,41.015,41.805,7016.0
2024-07-23,41.495,41.835,41.415,41.465,3595.0
2024-07-24,40.965,41.005,39.35,39.46,21009.0
2024-07-25,39.11,39.65,37.925,38.69,28553.0
2024-07-26,39.09,39.35,38.81,39.11,13505.0
2024-07-29,39.2,39.57,38.53,38.71,9627.0
2024-07-30,38.87,39.07,37.325,37.535,27312.0
2024-07-31,39.42,40.19,38.67,40.13,24156.0
2024-08-01,39.6,39.81,37.165,37.385,63124.0
2024-08-02,35.705,36.925,35.03,35.53,243969.0
2024-08-06,34.96,35.935,34.68,35.24,24733.0
2024-08-07,36.475,36.655,34.44,34.51,24133.0
2024-08-08,35.27,36.525,34.81,36.525,13042.0
2024-08-09,36.215,36.635,35.925,36.435,9167.0
2024-08-12,36.355,37.065,36.295,36.715,8896.0
2024-08-13,37.215,38.115,37.045,38.115,26164.0
2024-08-14,38.51,38.56,37.655,38.19,10522.0
2024-08-15,38.64,39.76,38.52,39.66,18273.0
2024-08-16,39.55,39.97,39.51,39.89,5647.0
2024-08-19,39.92,40.63,39.47,40.62,9159.0
2024-08-20,40.49,40.635,39.77,40.12,12581.0
2024-08-21,40.07,40.55,40.05,40.49,2973.0
2024-08-22,40.655,40.655,39.12,39.17,10969.0
2024-08-23,39.7,40.17,39.49,40.06,4244.0
2024-08-26,39.86,39.94,38.92,39.07,7110.0
2024-08-27,38.69,39.44,38.6,39.34,4000.0
2024-08-28,39.41,39.47,38.53,38.96,7969.0
2024-08-29,38.84,39.49,38.49,38.66,8299.0
2024-08-30,39.11,39.47,38.83,39.22,2208.0
2024-09-03,39.11,39.12,36.515,36.785,17832.0
2024-09-04,36.125,36.895,35.935,36.445,8240.0
2024-09-05,35.995,36.675,35.935,36.175,3900.0
2024-09-06,36.065,36.065,34.58,34.73,38244.0
2024-09-09,35.14,35.44,34.81,35.37,5798.0
2024-09-10,35.46,35.745,34.93,35.68,6267.0
2024-09-11,35.915,37.405,35.36,37.405,8079.0
2024-09-12,37.445,37.895,37.275,37.645,12088.0
2024-09-13,37.875,38.22,37.875,38.22,17233.0
2024-09-16,37.855,38.38,36.965,37.765,23052.0
2024-09-17,37.945,38.125,37.405,37.635,6582.0
2024-09-18,37.815,38.19,37.275,37.275,4282.0
2024-09-19,38.57,39.05,37.935,38.78,23116.0
2024-09-20,38.44,38.44,37.785,38.28,7364.0
2024-09-23,38.48,38.57,38.31,38.56,4790.0
2024-09-24,38.83,39.27,38.62,39.19,15149.0
2024-09-25,39.07,39.5,38.92,39.32,2747.0
2024-09-26,40.57,41.115,39.98,40.685,54715.0
2024-09-27,40.835,40.835,39.87,39.97,7304.0
2024-09-30,39.63,39.82,38.8,39.24,7520.0
2024-10-01,39.36,39.61,38.28,38.52,7744.0
2024-10-02,38.69,39.34,38.44,39.12,3779.0
2024-10-03,39.44,39.52,38.67,39.06,4404.0
2024-10-04,39.76,39.77,39.19,39.6,4817.0
2024-10-07,39.3,39.95,39.3,39.63,8183.0
2024-10-08,40.26,40.26,39.63,40.04,4291.0
2024-10-09,40.12,40.56,39.85,40.49,5366.0
2024-10-10,40.25,40.49,39.92,40.38,3785.0
2024-10-11,40.12,40.815,40.05,40.735,7218.0
2024-10-15,41.275,41.625,39.14,39.31,19677.0
2024-10-16,39.51,39.58,39.0,39.21,4864.0
2024-10-17,40.04,40.2,39.47,39.47,7660.0
2024-10-18,40.41,40.655,39.81,39.95,35912.0
2024-10-21,39.62,39.91,39.31,39.86,19057.0
2024-10-22,39.5,39.64,39.19,39.55,4046.0
2024-10-23,39.07,39.6,38.47,38.87,8165.0
2024-10-24,39.1,39.31,38.9,39.13,2107.0
2024-10-25,39.32,40.03,39.31,39.47,7290.0
2024-10-28,39.55,39.59,39.4,39.51,6216.0
2024-10-29,39.56,40.35,39.35,40.15,6218.0
2024-10-30,39.28,39.57,39.09,39.2,19449.0
2024-10-31,38.77,38.78,37.595,37.815,17308.0
2024-11-01,37.965,38.47,37.925,37.985,41054.0
2024-11-04,38.28,38.54,37.975,38.065,6129.0
2024-11-05,38.32,38.72,38.32,38.66,3809.0
2024-11-06,39.14,39.63,38.94,39.6,10739.0
2024-11-07,39.92,40.29,39.79,40.23,25763.0
2024-11-08,40.12,40.19,39.78,39.97,5378.0
2024-11-11,39.68,39.85,38.83,39.17,17775.0
2024-11-12,38.91,39.05,38.39,38.84,31174.0
2024-11-13,38.62,38.62,38.045,38.125,6774.0
2024-11-14,38.4,38.53,37.935,38.145,16914.0
2024-11-15,37.455,37.655,36.785,37.015,30299.0
2024-11-18,36.825,37.245,36.595,37.115,9357.0
2024-11-19,37.125,37.475,36.975,37.455,12580.0
2024-11-20,37.905,37.925,36.605,37.095,11940.0
2024-11-21,37.425,37.605,36.745,37.445,8550.0
2024-11-22,37.415,37.675,37.365,37.575,7713.0
2024-11-25,37.875,38.075,37.575,37.775,7314.0
2024-11-26,37.925,37.925,37.215,37.415,10784.0
2024-11-27,36.975,37.225,36.285,36.705,12967.0
2024-11-28,37.545,37.545,36.575,36.885,2970.0
2024-11-29,37.075,37.555,36.925,37.225,4442.0
2024-12-02,37.655,38.38,37.225,38.22,10774.0
2024-12-03,38.2,38.4,38.075,38.3,8963.0
2024-12-04,38.86,38.96,38.62,38.78,16967.0
2024-12-05,38.92,38.92,38.25,38.37,15188.0
2024-12-06,38.23,38.56,38.2,38.4,12855.0
2024-12-09,38.25,38.81,38.125,38.24,24454.0
2024-12-10,38.32,38.34,37.345,37.525,5900.0
2024-12-11,37.585,38.47,37.325,38.28,12490.0
2024-12-12,38.155,38.17,37.875,38.095,4625.0
2024-12-13,38.93,39.42,38.82,39.22,23590.0
2024-12-16,39.38,40.07,38.91,39.85,12456.0
2024-12-17,39.43,39.64,39.19,39.45,2828.0
2024-12-18,39.67,40.02,37.975,38.165,10184.0
2024-12-19,38.44,38.44,37.495,37.605,12151.0
2024-12-20,37.275,38.34,37.075,37.935,4716.0
2024-12-23,38.155,38.95,38.085,38.95,10304.0
2024-12-24,39.1,39.23,38.92,39.15,4276.0
2024-12-27,39.28,39.28,38.62,39.0,4744.0
2024-12-30,38.43,38.62,38.13,38.41,5618.0
2024-12-31,38.51,38.51,37.84,38.03,1921.0
2025-01-02,38.36,38.69,37.87,38.16,5196.0
2025-01-03,38.38,39.27,38.37,39.15,6392.0
2025-01-06,40.16,40.95,40.12,40.62,12295.0
2025-01-07,41.2,41.2,39.88,40.1,7673.0
2025-01-08,39.82,40.02,39.4,39.71,2809.0
2025-01-09,39.71,39.72,39.59,39.7,2643.0
2025-01-10,39.24,39.43,38.7,38.95,5564.0
2025-01-13,37.99,38.58,37.99,38.58,2415.0
2025-01-14,39.08,39.08,38.51,38.61,1052.0
2025-01-15,39.43,39.65,39.26,39.52,3055.0
2025-01-16,40.32,40.34,39.76,39.77,5921.0
2025-01-17,40.52,40.72,40.36,40.68,9396.0
2025-01-20,40.8,41.0,40.2,40.88,3272.0
2025-01-21,40.98,41.5,40.8,41.35,11702.0
2025-01-22,41.72,42.41,41.71,42.0,31739.0
2025-01-23,41.42,41.83,41.21,41.83,9208.0
2025-01-24,41.92,41.93,41.0,41.2,4600.0
2025-01-27,38.7,39.09,37.27,37.92,50935.0
2025-01-28,37.89,38.23,37.13,38.15,38603.0
2025-01-29,38.38,38.38,37.7,37.97,7459.0
2025-01-30,38.77,39.13,38.47,38.94,10259.0
2025-01-31,39.01,39.78,38.71,38.99,7390.0
2025-02-03,37.67,38.5,37.59,38.08,11548.0
2025-02-04,38.18,38.91,38.17,38.62,65773.0
2025-02-05,38.82,39.55,38.7,39.55,5248.0
2025-02-06,39.54,39.71,39.33,39.56,4706.0
2025-02-07,39.4,39.66,38.89,38.99,6007.0
2025-02-10,39.16,39.71,39.15,39.56,7720.0
2025-02-11,39.39,39.77,39.18,39.58,1758.0
2025-02-12,39.04,39.6,38.98,39.55,3569.0
2025-02-13,39.62,40.08,39.55,40.06,12573.0
2025-02-14,40.08,40.08,39.75,39.91,3671.0
2025-02-18,40.18,40.49,40.13,40.43,6266.0
2025-02-19,40.41,40.88,40.34,40.7,8356.0
2025-02-20,41.0,41.0,40.46,40.79,19611.0
2025-02-21,40.99,40.99,39.7,39.74,3329.0
2025-02-24,39.8,40.05,38.99,38.99,6784.0
2025-02-25,38.73,38.8,38.04,38.13,7012.0
2025-02-26,38.3,39.05,38.14,38.72,6537.0
2025-02-27,38.93,38.93,36.65,36.69,18318.0
2025-02-28,36.58,37.04,36.17,36.86,6732.0
2025-03-03,37.13,37.14,35.64,35.69,8970.0
2025-03-04,35.68,37.31,35.37,36.52,5356.0
2025-03-05,36.83,37.0,36.22,36.9,1928.0
2025-03-06,35.81,36.0,35.02,35.13,15826.0
2025-03-07,35.49,36.39,35.05,36.39,6397.0
2025-03-10,35.61,35.7,34.49,34.69,10844.0
2025-03-11,34.75,35.51,34.5,35.03,13806.0
2025-03-12,35.85,36.3,35.69,35.76,3465.0
2025-03-13,35.82,36.0,35.4,35.45,2708.0
2025-03-14,36.18,36.55,36.03,36.42,5977.0
2025-03-17,36.27,36.72,36.07,36.52,4612.0
2025-03-18,36.18,36.18,35.64,35.89,7456.0
2025-03-19,36.06,36.94,35.7,36.44,9784.0
2025-03-20,36.23,36.78,36.21,36.47,9724.0
2025-03-21,36.72,36.72,35.79,36.24,3153.0
2025-03-24,37.0,37.35,36.65,37.16,2996.0
2025-03-25,36.9,37.11,36.78,36.82,1307.0
2025-03-26,36.57,36.57,35.12,35.35,3564.0
2025-03-27,35.08,35.08,34.5,34.56,4375.0
2025-03-28,34.55,34.55,33.55,33.77,9464.0
2025-03-31,33.09,33.75,32.65,33.75,4811.0
2025-04-01,33.54,33.85,33.2,33.84,4084.0
2025-04-02,33.52,34.5,33.49,34.21,1139.0
2025-04-03,31.81,32.49,30.78,30.78,11990.0
2025-04-04,29.86,30.46,28.5,29.0,16195.0
2025-04-07,27.6,30.46,27.2,29.56,16203.0
2025-04-08,30.96,31.36,28.59,28.89,6027.0
2025-04-09,28.49,33.88,28.49,33.68,16507.0
2025-04-10,32.86,32.86,30.3,31.45,15730.0
2025-04-11,31.86,32.27,31.25,32.19,3437.0
2025-04-14,33.51,33.66,31.81,32.13,1788.0
2025-04-15,31.72,32.75,31.72,32.57,1239.0
2025-04-16,31.0,31.08,29.99,30.76,8055.0
2025-04-17,31.28,31.28,30.46,30.46,2117.0
2025-04-21,29.75,29.75,29.11,29.65,9706.0
2025-04-22,30.61,30.61,29.27,30.22,1903.0
2025-04-23,32.0,32.0,31.0,31.52,10914.0
2025-04-24,31.97,32.92,31.76,32.86,2670.0
2025-04-25,32.83,33.7,32.83,33.52,6108.0
2025-04-28,33.88,34.03,32.59,33.18,2782.0
2025-04-29,33.09,33.54,33.09,33.3,1406.0
2025-04-30,32.58,33.295,32.32,33.27,2834.0
2025-05-01,33.26,34.23,33.26,33.7,11891.0
2025-05-02,34.61,34.89,34.44,34.73,5510.0
2025-05-05,34.64,34.8,34.49,34.51,3499.0
2025-05-06,34.11,34.25,33.7,34.17,2185.0
2025-05-07,34.2,35.0,34.0,34.75,1219.0
2025-05-08,35.55,35.75,35.17,35.5,4277.0
2025-05-09,36.0,36.0,35.31,35.46,891.0
2025-05-12,36.84,37.79,36.84,37.63,14471.0
2025-05-13,37.76,39.15,37.76,38.94,15803.0
2025-05-14,39.41,39.71,39.31,39.65,6998.0
2025-05-15,39.65,39.99,39.14,39.38,7182.0
2025-05-16,39.38,39.98,38.97,39.26,1850.0
2025-05-20,39.36,39.36,38.63,38.96,4490.0
2025-05-21,39.17,39.19,38.01,38.31,5055.0
2025-05-22,38.66,38.66,38.22,38.49,1011.0
2025-05-23,38.01,38.01,37.31,37.56,3826.0
2025-05-26,37.51,38.29,37.51,38.29,2849.0
2025-05-27,38.96,39.0,38.23,38.88,4752.0
2025-05-28,38.5,39.36,38.5,38.77,4046.0
2025-05-29,39.79,39.79,38.67,38.82,6900.0
2025-05-30,38.74,38.74,37.39,37.95,2566.0
2025-06-02,38.5,38.67,38.18,38.53,1168.0
2025-06-03,39.26,39.45,38.05,39.36,6045.0
2025-06-04,39.5,39.92,39.32,39.65,8315.0
2025-06-05,40.0,40.25,39.45,39.65,5813.0
2025-06-06,40.38,40.38,39.55,39.69,8335.0
2025-06-09,40.55,40.65,39.74,40.14,3728.0
2025-06-10,40.29,40.96,40.29,40.68,1798.0
2025-06-11,40.95,41.3,40.51,40.86,6414.0
2025-06-12,41.13,41.13,40.0,40.92,2373.0
2025-06-13,40.55,40.55,39.83,39.93,1414.0
2025-06-16,40.29,41.08,40.29,40.82,4134.0
2025-06-17,40.65,41.23,40.58,40.87,3304.0
2025-06-18,40.92,41.41,40.92,41.04,15552.0
2025-06-19,41.45,41.45,40.58,40.76,835.0
2025-06-20,41.8,41.8,40.5,40.77,4276.0
2025-06-23,40.8,41.18,40.08,41.17,9065.0
2025-06-24,41.4,42.76,41.15,42.75,13371.0
2025-06-25,43.0,43.5,42.95,43.36,5629.0
2025-06-26,43.51,44.05,43.09,43.47,3411.0
2025-06-27,43.47,44.28,43.09,43.99,4663.0
2025-06-30,43.83,44.72,43.53,43.92,2147.0
2025-07-02,42.99,43.92,42.65,43.78,2892.0
2025-07-03,43.87,44.32,43.34,44.15,839.0
2025-07-04,44.43,44.44,43.68,43.77,1278.0
2025-07-07,43.93,44.0,43.65,43.73,4273.0
2025-07-08,44.0,44.28,43.82,44.06,3556.0
2025-07-09,44.02,44.88,44.02,44.56,8175.0
2025-07-10,44.9,44.96,44.4,44.7,4430.0
2025-07-11,44.63,45.02,44.45,44.72,15176.0
2025-07-14,44.6,44.82,44.0,44.62,3696.0
2025-07-15,45.54,46.06,45.54,45.94,20906.0
2025-07-16,45.5,45.675,44.61,45.59,65924.0
2025-07-17,46.0,46.4,45.8,46.33,20249.0
2025-07-18,46.3,46.3,45.75,45.8,13400.0
2025-07-21,45.68,46.25,45.68,45.88,17543.0
2025-07-22,45.75,45.77,44.32,44.57,48792.0
2025-07-23,44.95,45.16,44.68,45.16,10494.0
2025-07-24,45.7,45.91,45.21,45.9,7014.0
2025-07-25,46.0,46.4,45.85,46.27,35280.0
2025-07-28,46.58,47.05,46.57,47.05,19278.0
2025-07-29,47.4,47.96,47.2,47.4,19531.0
2025-07-30,47.52,48.25,47.52,48.22,14211.0
2025-07-31,48.22,48.23,46.45,46.76,15001.0
2025-08-01,45.74,46.2,44.99,45.82,27518.0
2025-08-05,47.1,47.5,45.73,46.12,17091.0
2025-08-06,45.72,46.0,45.36,45.93,13423.0
2025-08-07,47.11,47.38,46.56,46.76,4717.0
2025-08-08,47.14,47.25,46.85,47.22,7022.0
2025-08-11,47.46,47.9,47.2,47.26,4197.0
2025-08-12,47.64,48.03,47.18,48.03,9142.0
2025-08-13,48.54,48.62,47.85,48.16,5968.0
2025-08-14,47.87,48.4,47.67,48.4,5240.0
2025-08-15,47.81,47.81,46.94,47.2,12580.0
2025-08-18,47.2,47.5,46.81,47.5,8176.0
2025-08-19,47.53,47.53,46.23,46.25,11221.0
2025-08-20,46.18,46.18,44.725,45.88,18453.0
2025-08-21,45.85,46.05,45.48,45.8,2541.0
2025-08-22,45.93,46.88,45.65,46.48,21243.0
2025-08-25,46.3,46.86,46.15,46.73,8549.0
2025-08-26,46.69,47.15,46.69,47.14,7103.0
2025-08-27,47.01,47.17,46.75,47.16,2370.0
2025-08-28,47.05,47.52,46.73,47.28,13435.0
2025-08-29,46.8,46.8,45.5,45.67,8073.0
2025-09-02,44.83,45.23,44.56,45.23,9424.0
2025-09-03,45.6,45.6,45.05,45.42,3967.0
2025-09-04,45.42,46.19,45.38,46.08,11023.0
2025-09-05,47.4,47.67,46.48,47.05,7345.0
2025-09-08,47.33,47.93,47.16,47.64,8405.0
2025-09-09,47.78,48.03,47.66,48.0,37368.0
2025-09-10,48.71,49.5,48.71,49.28,12609.0
2025-09-11,49.51,49.75,49.4,49.42,4686.0
2025-09-12,49.56,49.75,49.2,49.48,4911.0
2025-09-15,49.58,49.88,49.37,49.84,16536.0
2025-09-16,49.97,50.02,49.54,49.81,26364.0
2025-09-17,49.75,49.78,48.79,49.3,32407.0
2025-09-18,50.0,50.75,49.89,50.68,4860.0
2025-09-19,50.71,50.71,50.2,50.54,4143.0
2025-09-22,50.67,51.87,50.59,51.78,6633.0
2025-09-23,51.98,52.26,51.48,51.77,9991.0
2025-09-24,51.77,51.97,51.3,51.77,8446.0
2025-09-25,50.96,51.81,50.45,51.66,3415.0
2025-09-26,51.68,51.68,51.09,51.59,3915.0
2025-09-29,52.08,52.4,51.59,51.72,2480.0
2025-09-30,51.71,52.28,51.62,52.28,3307.0
2025-10-01,52.17,53.63,52.13,53.63,7809.0
2025-10-02,54.51,54.98,54.15,54.41,39660.0
2025-10-03,54.63,54.66,53.82,54.1,9847.0
2025-10-06,56.05,56.38,55.55,55.57,25392.0
2025-10-07,55.98,56.18,54.51,54.84,18171.0
2025-10-08,54.64,56.37,54.5,56.37,8308.0
2025-10-09,56.45,56.59,56.01,56.5,10468.0
2025-10-10,56.5,56.51,52.93,52.94,60919.0
2025-10-14,55.05,55.89,54.56,54.93,10543.0
2025-10-15,56.5,56.75,55.6,56.36,9558.0
2025-10-16,57.28,57.31,55.98,56.45,10326.0
2025-10-17,55.88,56.5,55.5,56.08,9294.0
2025-10-20,56.7,57.25,56.54,56.81,22210.0
2025-10-21,56.72,56.76,55.91,56.18,22728.0
2025-10-22,56.22,56.3,54.22,55.14,43845.0
2025-10-23,55.1,56.27,55.03,56.1,24526.0
2025-10-24,56.97,57.64,56.97,57.54,24151.0
2025-10-27,58.44,59.01,58.19,59.01,25947.0
2025-10-28,59.01,59.42,58.4,59.33,31063.0
2025-10-29,59.81,60.65,59.46,60.55,65191.0
2025-10-30,60.58,60.75,59.59,59.72,27902.0
2025-10-31,60.6,60.6,59.28,59.71,34165.0
2025-11-03,60.65,60.76,59.71,59.71,31234.0
2025-11-04,59.07,59.8,58.24,58.24,47795.0
2025-11-05,58.13,59.84,58.13,59.02,48381.0
2025-11-06,59.01,59.01,57.3,57.5,30467.0
2025-11-07,56.72,56.72,54.9,56.46,32347.0
2025-11-10,57.97,58.42,57.6,58.31,22503.0
2025-11-11,57.77,57.8,56.81,56.92,11950.0
2025-11-12,58.12,58.12,57.44,57.67,11971.0
2025-11-13,57.18,57.2,55.41,55.82,22776.0
2025-11-14,54.42,56.39,54.0,55.84,27787.0
2025-11-17,55.53,56.55,55.05,55.5,13728.0
2025-11-18,54.84,55.0,53.6,54.15,27550.0
2025-11-19,54.43,55.93,54.43,55.75,15628.0
2025-11-20,57.46,57.6,53.49,53.65,44510.0
2025-11-21,53.36,54.07,51.9,53.27,66634.0
2025-11-24,53.69,55.94,53.69,55.78,28265.0
2025-11-25,55.32,55.8,53.75,55.66,23424.0
2025-11-26,56.38,57.12,56.29,56.76,25650.0