Date,Open,High,Low,Close,Volume
2022-05-17,25.5,25.765,25.455,25.765,5717.0
2022-05-18,25.61,25.735,24.68,24.74,3755.0
2022-05-19,25.365,25.96,25.295,25.96,7605.0
2022-05-20,26.285,26.285,25.315,25.315,1866.0
2022-05-24,26.06,26.06,25.795,25.99,3900.0
2022-05-25,25.795,25.815,25.735,25.815,2192.0
2022-05-26,26.0,26.15,25.95,26.06,3308.0
2022-05-27,26.48,26.51,26.325,26.51,18272.0
2022-05-30,26.855,26.92,26.51,26.51,745.0
2022-05-31,27.05,27.05,26.425,26.425,5464.0
2022-06-01,26.57,26.805,26.225,26.49,552.0
2022-06-02,26.54,27.795,26.54,27.785,2543.0
2022-06-03,28.145,29.02,26.44,27.165,2250.0
2022-06-06,27.38,27.52,27.345,27.345,1030.0
2022-06-07,27.265,27.39,27.265,27.345,250.0
2022-06-08,27.4,27.4,26.93,27.285,604.0
2022-06-09,26.96,26.96,26.195,26.245,1441.0
2022-06-10,25.67,25.96,25.67,25.96,350.0
2022-06-13,25.845,25.855,24.17,24.435,1809.0
2022-06-14,24.61,24.61,24.015,24.11,570.0
2022-06-15,24.11,24.325,24.07,24.11,528.0
2022-06-16,23.59,24.11,22.84,24.11,807.0
2022-06-17,23.045,24.11,22.525,24.11,761.0
2022-06-20,22.885,23.005,22.87,22.925,550.0
2022-06-21,22.915,23.24,22.875,22.875,190.0
2022-06-22,21.995,21.995,21.525,21.635,805.0
2022-06-23,21.175,21.175,20.02,21.175,762.0
2022-06-24,20.095,21.095,20.095,20.995,1334.0
2022-06-27,21.27,21.685,20.995,20.995,402.0
2022-06-28,20.995,20.995,20.995,20.995,0.0
2022-06-29,20.595,20.995,20.595,20.995,100.0
2022-06-30,20.29,20.29,19.585,19.585,240.0
2022-07-04,19.94,19.94,19.51,19.585,91.0
2022-07-05,19.135,19.135,18.51,18.675,3999.0
2022-07-06,18.705,18.705,18.315,18.675,70.0
2022-07-07,19.95,19.95,19.93,19.94,490.0
2022-07-08,19.585,19.94,19.36,19.94,350.0
2022-07-11,18.93,18.93,18.265,18.615,564.0
2022-07-12,18.265,18.265,18.07,18.265,306.0
2022-07-13,17.675,18.01,17.62,17.63,657.0
2022-07-14,17.395,17.395,16.945,17.395,717.0
2022-07-15,17.14,17.55,17.14,17.14,539.0
2022-07-18,18.37,18.635,18.37,18.605,3442.0
2022-07-19,18.45,18.51,18.1,18.46,5472.0
2022-07-20,18.785,18.785,18.315,18.41,589.0
2022-07-21,18.12,18.12,18.12,18.12,416.0
2022-07-22,18.355,18.355,18.12,18.12,680.0
2022-07-25,18.325,18.325,18.05,18.06,4781.0
2022-07-26,18.255,18.255,17.91,17.91,353.0
2022-07-27,18.04,18.46,18.04,18.215,1350.0
2022-07-28,18.815,18.815,18.5,18.51,420.0
2022-07-29,18.93,19.575,18.93,19.33,5650.0
2022-08-02,19.265,19.265,18.57,18.795,2011.0
2022-08-03,18.785,18.785,18.185,18.185,5500.0
2022-08-04,18.235,18.44,18.235,18.325,500.0
2022-08-05,18.46,18.54,18.325,18.325,64.0
2022-08-08,19.605,19.625,19.46,19.47,1915.0
2022-08-09,19.47,19.47,19.195,19.47,230.0
2022-08-10,19.785,20.28,19.49,19.785,2042.0
2022-08-11,20.565,20.575,20.33,20.505,1600.0
2022-08-12,20.43,20.505,20.055,20.505,332.0
2022-08-15,19.53,20.505,19.51,20.505,606.0
2022-08-16,19.87,19.97,19.675,19.83,9845.0
2022-08-17,19.54,19.54,19.315,19.51,1540.0
2022-08-18,19.51,19.51,19.51,19.51,0.0
2022-08-19,19.37,19.51,19.37,19.51,205.0
2022-08-22,19.225,19.225,18.95,18.97,267.0
2022-08-23,20.135,20.135,18.97,18.97,100.0
2022-08-24,18.97,18.97,18.97,18.97,0.0
2022-08-25,20.74,21.075,20.725,21.055,3500.0
2022-08-26,21.555,21.555,20.86,21.055,627.0
2022-08-29,20.075,20.665,20.075,20.075,300.0
2022-08-30,19.785,19.785,19.46,19.615,7950.0
2022-08-31,19.295,19.595,19.295,19.295,145.0
2022-09-01,18.88,18.88,18.88,18.88,2800.0
2022-09-02,19.255,19.255,18.88,18.88,1.0
2022-09-06,19.55,19.55,18.88,18.88,60.0
2022-09-07,18.86,18.99,18.86,18.88,3.0
2022-09-08,19.33,19.79,18.88,18.88,202.0
2022-09-09,20.48,20.48,18.88,18.88,19.0
2022-09-12,21.035,21.075,18.88,18.88,442.0
2022-09-13,20.42,20.42,20.42,20.42,100.0
2022-09-14,20.42,20.42,20.42,20.42,100.0
2022-09-15,20.125,20.145,20.125,20.125,601.0
2022-09-16,19.94,20.125,19.91,20.125,305.0
2022-09-19,20.125,20.125,20.125,20.125,0.0
2022-09-20,20.46,20.46,20.045,20.045,752.0
2022-09-21,20.01,20.01,19.725,19.82,670.0
2022-09-22,19.785,19.82,19.645,19.82,420.0
2022-09-23,18.9,18.9,18.41,18.41,1476.0
2022-09-26,18.4,18.41,18.265,18.41,6.0
2022-09-27,18.745,18.745,18.41,18.41,350.0
2022-09-28,19.145,19.215,18.41,18.41,266.0
2022-09-29,19.655,19.655,19.275,19.655,302.0
2022-09-30,19.84,19.84,19.655,19.655,100.0
2022-10-03,20.245,20.46,20.245,20.29,191.0
2022-10-04,20.87,20.96,20.29,20.29,376.0
2022-10-05,20.28,20.29,20.28,20.29,3.0
2022-10-06,20.86,21.005,20.705,20.705,110.0
2022-10-07,20.43,20.705,20.235,20.705,597.0
2022-10-11,20.095,20.095,19.735,20.095,106.0
2022-10-12,19.585,19.635,19.55,19.635,202.0
2022-10-13,19.595,19.595,19.595,19.595,100.0
2022-10-14,19.595,19.595,19.595,19.595,0.0
2022-10-17,20.105,20.125,19.595,19.595,301.0
2022-10-18,19.595,19.595,19.595,19.595,0.0
2022-10-19,19.595,19.595,19.595,19.595,0.0
2022-10-20,19.245,19.86,19.245,19.86,109.0
2022-10-21,19.285,20.135,19.285,19.37,2000.0
2022-10-24,19.585,19.585,19.37,19.37,311.0
2022-10-25,19.37,19.37,19.37,19.37,0.0
2022-10-26,20.055,20.83,19.37,19.37,109.0
2022-10-27,20.42,20.42,20.32,20.33,5440.0
2022-10-28,19.88,19.94,19.88,19.9,309.0
2022-10-31,20.035,20.075,19.745,19.99,850.0
2022-11-01,20.41,21.035,20.41,20.87,17108.0
2022-11-02,20.88,20.88,20.75,20.87,501.0
2022-11-03,20.87,20.87,20.87,20.87,0.0
2022-11-04,21.935,22.16,21.935,21.935,200.0
2022-11-07,21.985,21.985,21.87,21.985,1209.0
2022-11-08,22.615,22.615,21.985,21.985,55.0
2022-11-09,21.985,21.985,21.985,21.985,0.0
2022-11-10,23.055,23.375,23.055,23.375,700.0
2022-11-11,23.845,24.335,23.375,23.375,359.0
2022-11-14,24.025,24.025,23.375,23.375,10.0
2022-11-15,24.19,24.19,24.15,24.19,150.0
2022-11-16,24.975,24.975,23.455,23.7,1259.0
2022-11-17,23.7,23.7,23.7,23.7,0.0
2022-11-18,22.975,23.7,22.975,23.7,300.0
2022-11-21,22.925,22.945,22.575,22.925,228.0
2022-11-22,23.72,23.72,22.925,22.925,300.0
2022-11-23,23.75,23.75,22.925,22.925,1210.0
2022-11-24,24.055,24.055,22.925,22.925,1.0
2022-11-25,24.035,24.035,23.76,23.76,102.0
2022-11-28,23.67,23.67,23.67,23.67,100.0
2022-11-29,23.32,23.935,23.32,23.67,201.0
2022-11-30,23.995,24.015,23.985,24.015,3200.0
2022-12-01,24.865,24.915,24.765,24.915,3063.0
2022-12-02,24.775,25.24,24.505,25.0,3051.0
2022-12-05,25.19,25.19,24.75,25.07,819.0
2022-12-06,25.03,25.07,24.835,25.07,140.0
2022-12-07,24.515,24.515,24.335,24.515,2011.0
2022-12-08,24.76,24.76,24.75,24.75,900.0
2022-12-09,24.915,24.915,24.75,24.75,360.0
2022-12-12,24.67,24.67,24.55,24.55,220.0
2022-12-13,25.465,25.56,24.865,25.56,1320.0
2022-12-14,24.975,25.22,24.975,25.22,606.0
2022-12-15,24.515,24.515,23.995,24.335,816.0
2022-12-16,23.525,24.475,23.525,24.335,501.0
2022-12-19,24.67,24.67,24.335,24.335,1802.0
2022-12-20,24.335,24.335,24.335,24.335,20.0
2022-12-21,24.385,24.6,24.385,24.6,1600.0
2022-12-22,24.315,24.395,23.78,23.995,814.0
2022-12-23,23.995,24.14,23.845,24.14,6500.0
2022-12-28,24.73,24.73,24.335,24.485,227.0
2022-12-29,24.735,24.815,24.735,24.775,302.0
2022-12-30,24.545,24.545,24.31,24.37,5100.0
2023-01-03,24.915,24.915,24.705,24.705,300.0
2023-01-04,24.575,24.575,24.485,24.485,495.0
2023-01-05,25.4,25.4,24.485,24.485,15.0
2023-01-06,26.755,26.835,26.64,26.64,9000.0
2023-01-09,27.4,28.195,26.5,27.4,1616.0
2023-01-10,27.59,28.035,27.4,27.4,270.0
2023-01-11,28.53,28.53,27.945,28.005,2201.0
2023-01-12,28.33,28.33,27.75,27.795,2620.0
2023-01-13,27.915,28.135,27.845,28.065,12507.0
2023-01-16,28.065,28.065,27.785,27.935,2903.0
2023-01-17,27.67,27.75,27.6,27.75,318.0
2023-01-18,28.69,28.69,28.245,28.245,900.0
2023-01-19,27.905,28.225,27.58,27.905,803.0
2023-01-20,28.215,28.43,27.845,27.905,122.0
2023-01-23,28.215,28.245,28.215,28.245,340.0
2023-01-24,28.3,28.3,27.915,27.915,1552.0
2023-01-25,28.5,28.5,27.915,27.915,100.0
2023-01-26,28.78,28.78,28.165,28.78,642.0
2023-01-27,28.42,28.43,28.225,28.34,1201.0
2023-01-30,28.245,28.245,27.855,28.115,1790.0
2023-01-31,28.295,28.295,28.295,28.295,100.0
2023-02-01,28.65,28.875,28.175,28.875,313.0
2023-02-02,28.46,28.875,27.75,28.875,255.0
2023-02-03,27.71,27.825,27.69,27.71,998.0
2023-02-06,27.6,27.6,27.065,27.6,123.0
2023-02-07,27.25,27.6,27.25,27.6,25.0
2023-02-08,27.66,27.66,27.32,27.35,1005.0
2023-02-09,27.52,27.52,26.955,26.955,677.0
2023-02-10,26.37,26.37,26.23,26.23,569.0
2023-02-13,26.64,26.715,26.23,26.23,165.0
2023-02-14,26.755,26.935,26.6,26.755,400.0
2023-02-15,26.53,26.965,26.53,26.785,1930.0
2023-02-16,26.875,27.28,26.875,27.25,531.0
2023-02-17,27.115,27.25,26.735,27.25,348.0
2023-02-21,27.44,27.44,26.735,26.955,1566.0
2023-02-22,26.15,26.33,26.065,26.065,2070.0
2023-02-23,25.915,25.915,25.755,25.765,218.0
2023-02-24,25.745,25.745,24.885,25.13,1700.0
2023-02-27,25.915,25.915,25.635,25.835,708.0
2023-02-28,26.26,26.59,26.14,26.48,547.0
2023-03-01,27.165,27.755,26.48,26.48,735.0
2023-03-02,27.39,27.39,26.48,26.48,104.0
2023-03-03,28.125,28.63,28.125,28.63,105.0
2023-03-06,28.275,28.44,27.68,28.035,12304.0
2023-03-07,27.65,27.65,26.665,26.665,3314.0
2023-03-08,26.755,27.29,26.755,27.29,962.0
2023-03-09,27.165,27.165,25.695,25.695,933.0
2023-03-10,26.035,26.035,25.27,25.27,652.0
2023-03-13,25.17,25.4,24.775,25.4,1293.0
2023-03-14,25.715,25.915,25.715,25.765,682.0
2023-03-15,25.605,25.615,23.97,23.98,1993.0
2023-03-16,23.585,24.18,23.585,24.12,717.0
2023-03-17,24.37,24.735,24.37,24.655,4400.0
2023-03-20,25.15,25.27,24.715,25.17,671.0
2023-03-21,25.27,25.565,25.27,25.42,9907.0
2023-03-22,25.615,25.615,25.42,25.42,2.0
2023-03-23,25.36,25.36,25.18,25.18,510.0
2023-03-24,24.895,25.28,24.895,25.28,3500.0
2023-03-27,25.22,25.22,25.21,25.22,350.0
2023-03-28,25.865,25.865,25.765,25.765,3001.0
2023-03-29,26.51,26.51,26.35,26.36,1150.0
2023-03-30,26.995,27.105,26.36,26.36,115.0
2023-03-31,27.37,27.47,27.37,27.47,115.0
2023-04-03,27.67,27.885,27.67,27.885,1610.0
2023-04-04,27.25,27.885,27.055,27.885,42.0
2023-04-05,27.135,27.885,27.075,27.885,130.0
2023-04-06,27.145,27.885,27.145,27.885,40.0
2023-04-10,26.815,26.905,26.815,26.815,300.0
2023-04-11,27.845,27.955,27.845,27.955,4430.0
2023-04-12,28.185,28.185,27.915,28.065,1428.0
2023-04-13,28.51,28.51,28.51,28.51,100.0
2023-04-14,29.42,29.42,28.915,29.235,315.0
2023-04-17,29.265,29.265,28.73,28.74,1486.0
2023-04-18,29.195,30.045,29.195,29.48,735.0
2023-04-19,29.68,29.68,29.48,29.48,1.0
2023-04-20,29.42,29.48,29.135,29.48,432.0
2023-04-21,28.74,28.74,28.045,28.225,579.0
2023-04-24,28.045,28.045,28.045,28.045,200.0
2023-04-25,27.71,27.71,27.205,27.71,4370.0
2023-04-26,27.48,27.65,27.48,27.61,361.0
2023-04-27,27.48,27.66,27.48,27.48,1803.0
2023-04-28,27.805,27.805,27.795,27.795,2125.0
2023-05-01,28.33,28.33,27.965,28.145,420.0
2023-05-02,27.935,27.945,27.55,27.775,632.0
2023-05-03,27.56,27.775,27.56,27.775,690.0
2023-05-04,27.61,27.61,27.25,27.45,591.0
2023-05-05,28.055,28.055,27.45,27.45,35.0
2023-05-08,28.66,28.69,28.66,28.69,7879.0
2023-05-09,28.31,28.875,28.31,28.875,3337.0
2023-05-10,28.64,28.64,27.3,27.45,245.0
2023-05-11,26.65,26.65,25.945,26.035,852.0
2023-05-12,26.005,26.095,26.005,26.065,350.0
2023-05-15,26.895,27.115,26.065,26.065,101.0
2023-05-16,25.765,26.755,25.765,26.755,121.0
2023-05-17,26.955,26.955,26.63,26.895,507.0
2023-05-18,26.56,26.895,26.55,26.895,376.0
2023-05-19,26.48,26.895,26.48,26.895,1.0
2023-05-23,25.765,25.875,25.765,25.765,111.0
2023-05-24,25.54,25.54,24.855,24.885,709.0
2023-05-25,24.775,24.925,24.775,24.775,514.0
2023-05-26,25.31,25.31,25.2,25.27,1050.0
2023-05-29,27.75,27.75,25.35,25.36,404.0
2023-05-30,25.14,25.23,25.13,25.14,300.0
2023-05-31,24.875,25.03,24.3,24.31,493.0
2023-06-01,25.53,25.675,25.52,25.675,800.0
2023-06-02,25.675,25.675,25.675,25.675,0.0
2023-06-05,26.48,26.48,25.975,25.975,160.0
2023-06-06,26.12,26.19,26.12,26.15,587.0
2023-06-07,26.41,26.41,26.15,26.15,78.0
2023-06-08,26.15,26.15,26.15,26.15,0.0
2023-06-09,26.59,26.59,26.41,26.41,589.0
2023-06-12,26.17,26.42,26.17,26.42,900.0
2023-06-13,27.165,27.175,27.165,27.175,7618.0
2023-06-14,27.975,28.085,27.895,27.895,800.0
2023-06-15,27.56,28.76,27.56,28.76,1101.0
2023-06-16,28.73,28.73,28.31,28.44,3265.0
2023-06-19,28.125,28.46,28.125,28.46,771.0
2023-06-20,27.885,28.46,27.845,28.46,105.0
2023-06-21,27.915,28.46,27.915,28.46,60.0
2023-06-22,28.46,28.46,28.46,28.46,0.0
2023-06-23,27.155,27.155,27.115,27.145,225.0
2023-06-26,27.44,27.65,27.145,27.145,310.0
2023-06-27,27.64,27.71,27.62,27.71,210.0
2023-06-28,27.62,27.63,27.62,27.62,103.0
2023-06-29,26.955,27.62,26.955,27.62,350.0
2023-06-30,27.4,27.7,27.4,27.55,1702.0
2023-07-04,27.755,28.135,27.75,27.755,353.0
2023-07-05,27.795,27.975,27.72,27.765,1600.0
2023-07-06,26.755,27.765,26.755,27.765,1.0
2023-07-07,27.42,27.69,27.42,27.69,1300.0
2023-07-10,27.75,27.775,27.75,27.775,800.0
2023-07-11,28.185,28.185,27.775,27.775,55.0
2023-07-12,28.44,29.095,28.44,28.59,750.0
2023-07-13,29.365,29.73,29.365,29.67,809.0
2023-07-14,29.235,29.67,29.235,29.67,210.0
2023-07-17,28.54,28.885,28.41,28.54,851.0
2023-07-18,29.115,29.135,28.915,28.935,6398.0
2023-07-19,29.105,29.105,28.935,28.935,100.0
2023-07-20,29.73,29.73,29.195,29.195,153.0
2023-07-21,29.085,29.085,28.885,29.085,675.0
2023-07-24,28.78,29.185,28.78,29.085,532.0
2023-07-25,29.47,30.65,29.47,30.62,1234.0
2023-07-26,30.255,30.335,29.94,30.295,504.0
2023-07-27,30.71,30.72,30.425,30.425,3310.0
2023-07-28,30.8,30.87,30.56,30.87,3301.0
2023-07-31,30.78,31.555,30.78,30.78,1237.0
2023-08-01,31.275,31.275,30.82,31.215,1135.0
2023-08-02,31.71,31.71,30.015,30.305,554.0
2023-08-03,30.305,30.305,30.305,30.305,0.0
2023-08-04,30.265,30.345,30.215,30.215,1080.0
2023-08-08,28.895,29.83,28.895,29.255,3461.0
2023-08-09,29.51,29.61,29.255,29.255,125.0
2023-08-10,29.64,29.64,29.255,29.255,426.0
2023-08-11,29.175,29.255,29.175,29.255,100.0
2023-08-14,29.145,29.145,28.63,28.74,520.0
2023-08-15,28.42,28.42,27.4,27.43,332.0
2023-08-16,27.34,27.35,27.195,27.195,380.0
2023-08-17,27.805,27.805,27.31,27.5,406.0
2023-08-18,27.035,27.035,26.755,26.845,1503.0
2023-08-21,27.115,27.115,26.845,26.845,17.0
2023-08-22,27.7,27.7,27.43,27.53,2808.0
2023-08-23,27.825,28.025,27.825,28.025,1450.0
2023-08-24,27.895,28.025,27.3,28.025,191.0
2023-08-25,27.54,27.55,27.025,27.175,804.0
2023-08-28,27.145,27.54,27.145,27.54,6445.0
2023-08-29,27.71,28.015,27.71,27.71,1200.0
2023-08-30,28.46,28.46,28.39,28.39,4003.0
2023-08-31,28.115,28.39,28.115,28.39,407.0
2023-09-01,28.875,28.915,28.875,28.915,400.0
2023-09-05,28.955,28.955,28.055,28.055,1804.0
2023-09-06,27.75,27.945,27.74,27.74,522.0
2023-09-07,27.74,27.74,27.74,27.74,400.0
2023-09-08,27.31,27.32,27.055,27.055,750.0
2023-09-11,27.57,27.66,27.055,27.055,200.0
2023-09-12,27.57,27.57,27.055,27.055,170.0
2023-09-13,27.105,27.135,27.105,27.105,300.0
2023-09-14,27.885,28.035,27.105,27.105,406.0
2023-09-15,27.955,28.31,27.955,28.145,272.0
2023-09-18,28.275,28.275,27.945,27.975,1894.0
2023-09-19,28.065,28.065,27.75,27.975,39.0
2023-09-20,27.37,27.975,27.37,27.975,42.0
2023-09-21,26.755,26.755,26.34,26.41,3330.0
2023-09-22,26.715,26.715,26.41,26.41,6.0
2023-09-25,26.105,26.25,25.775,26.25,1153.0
2023-09-26,26.705,26.715,25.705,25.715,3901.0
2023-09-27,25.695,25.715,25.695,25.715,100.0
2023-09-28,25.875,25.875,25.715,25.715,50.0
2023-09-29,26.47,26.48,26.47,26.48,290.0
2023-10-02,26.31,26.48,25.41,26.48,421.0
2023-10-03,25.2,25.2,24.965,25.2,637.0
2023-10-04,24.795,24.795,24.775,24.775,1210.0
2023-10-05,24.775,24.775,24.775,24.775,0.0
2023-10-06,25.675,25.675,24.775,24.775,100.0
2023-10-10,25.975,26.005,24.775,24.775,268.0
2023-10-11,25.765,25.765,25.765,25.765,100.0
2023-10-12,24.995,25.01,24.995,25.01,1900.0
2023-10-13,25.31,25.31,24.935,25.31,2700.0
2023-10-16,25.4,25.4,25.31,25.31,300.0
2023-10-17,25.28,25.48,25.28,25.48,400.0
2023-10-18,25.13,25.13,24.755,24.775,958.0
2023-10-19,24.535,24.675,24.535,24.535,2250.0
2023-10-20,24.04,24.04,23.93,23.93,2437.0
2023-10-23,23.775,23.785,23.625,23.665,489.0
2023-10-24,23.99,23.99,23.665,23.665,40.0
2023-10-25,23.695,23.695,23.565,23.665,400.0
2023-10-26,23.455,23.665,23.455,23.665,1.0
2023-10-27,23.715,23.92,23.665,23.665,105.0
2023-10-30,24.02,24.02,22.795,22.99,2181.0
2023-10-31,22.485,22.99,22.485,22.99,155.0
2023-11-01,22.18,22.99,22.18,22.99,402.0
2023-11-02,23.13,23.27,22.99,22.99,303.0
2023-11-03,23.715,23.715,22.99,22.99,230.0
2023-11-06,23.795,23.825,23.675,23.775,707.0
2023-11-07,23.14,23.14,22.705,22.795,1867.0
2023-11-08,22.645,22.645,22.09,22.23,1207.0
2023-11-09,22.23,22.395,22.02,22.23,114.0
2023-11-10,21.88,22.02,21.685,21.685,533.0
2023-11-13,21.97,22.11,21.96,22.05,5907.0
2023-11-14,22.85,22.95,22.85,22.94,741.0
2023-11-15,23.17,23.17,22.94,22.94,200.0
2023-11-16,22.91,22.94,22.81,22.94,510.0
2023-11-17,23.2,23.2,22.94,22.94,200.0
2023-11-20,23.04,23.685,23.04,23.475,823.0
2023-11-21,23.96,24.16,23.475,23.475,906.0
2023-11-22,24.0,24.0,23.635,23.635,1525.0
2023-11-23,23.755,23.755,23.755,23.755,200.0
2023-11-24,23.685,23.715,23.535,23.715,1260.0
2023-11-27,23.595,23.715,23.1,23.715,114.0
2023-11-28,23.05,23.385,23.03,23.03,1101.0
2023-11-29,23.505,23.505,23.405,23.505,500.0
2023-11-30,23.375,23.735,23.375,23.735,406.0
2023-12-01,23.835,24.925,23.835,24.775,2541.0
2023-12-04,24.23,24.775,24.23,24.775,51.0
2023-12-05,24.37,24.38,23.92,23.92,2506.0
2023-12-06,24.26,24.26,23.98,23.98,8362.0
2023-12-07,24.26,24.26,23.98,23.98,500.0
2023-12-08,24.775,25.005,23.98,23.98,521.0
2023-12-11,24.785,25.26,24.455,24.515,10585.0
2023-12-12,24.28,24.32,24.23,24.31,1239.0
2023-12-13,24.3,25.51,24.23,25.27,982.0
2023-12-14,26.48,26.695,26.18,26.695,3610.0
2023-12-15,26.835,26.835,26.63,26.705,478.0
2023-12-18,26.62,26.885,26.62,26.64,1804.0
2023-12-19,26.755,27.36,26.755,27.165,1801.0
2023-12-20,27.41,27.41,26.915,26.915,1864.0
2023-12-21,26.905,27.26,26.905,26.915,130.0
2023-12-22,27.53,27.53,26.915,26.915,434.0
2023-12-27,27.16,27.64,27.15,27.64,1365.0
2023-12-28,27.61,27.64,27.13,27.23,310.0
2023-12-29,26.58,27.23,26.58,27.23,10.0
2024-01-02,26.85,27.08,26.85,26.95,301.0
2024-01-03,26.11,27.14,26.11,26.95,1700.0
2024-01-04,27.11,27.11,26.65,26.95,1202.0
2024-01-05,26.96,27.23,26.75,26.88,11314.0
2024-01-08,26.84,26.88,26.84,26.88,165.0
2024-01-09,26.95,26.95,26.7,26.88,102.0
2024-01-10,26.85,27.04,26.85,26.88,462.0
2024-01-11,27.19,27.19,26.75,26.85,323.0
2024-01-12,27.42,27.44,27.4,27.44,805.0
2024-01-15,27.59,27.59,27.33,27.48,601.0
2024-01-16,27.12,27.12,26.65,27.09,653.0
2024-01-17,26.36,26.36,25.87,25.87,1320.0
2024-01-18,25.68,25.87,25.68,25.87,1.0
2024-01-19,25.85,26.05,25.65,26.05,1132.0
2024-01-22,25.7,25.84,25.57,25.62,832.0
2024-01-23,25.73,26.35,25.73,25.73,350.0
2024-01-24,25.86,27.58,25.86,27.38,9500.0
2024-01-25,27.82,27.82,27.26,27.27,2182.0
2024-01-26,26.93,27.55,26.93,27.55,954.0
2024-01-29,27.15,27.27,27.15,27.27,146.0
2024-01-30,27.25,27.52,27.25,27.52,918.0
2024-01-31,27.62,27.63,27.21,27.4,3560.0
2024-02-01,27.44,27.44,27.4,27.4,1.0
2024-02-02,26.95,26.97,26.87,26.87,206.0
2024-02-05,26.63,26.63,26.15,26.35,9366.0
2024-02-06,26.48,26.48,26.48,26.48,1200.0
2024-02-07,27.02,27.02,26.45,27.02,2017.0
2024-02-08,26.28,26.42,26.28,26.34,2036.0
2024-02-09,26.46,26.46,26.2,26.46,701.0
2024-02-12,26.65,26.65,26.46,26.46,100.0
2024-02-13,26.24,26.24,25.85,25.86,1002.0
2024-02-14,25.86,26.22,25.86,26.22,400.0
2024-02-15,26.22,26.22,26.22,26.22,821.0
2024-02-16,27.53,27.63,26.22,26.22,354.0
2024-02-20,27.53,27.53,26.22,26.22,35.0
2024-02-21,27.17,27.17,26.22,26.22,100.0
2024-02-22,27.36,27.36,26.22,26.22,87.0
2024-02-23,27.3,27.62,27.3,27.46,4800.0
2024-02-26,27.37,27.37,26.85,26.9,2711.0
2024-02-27,27.39,27.46,27.14,27.45,4050.0
2024-02-28,27.25,27.28,27.25,27.26,982.0
2024-02-29,27.65,27.85,27.51,27.73,1600.0
2024-03-01,27.65,27.86,27.65,27.73,321.0
2024-03-04,27.81,28.365,27.81,28.095,814.0
2024-03-05,28.265,28.265,27.945,27.945,320.0
2024-03-06,28.625,28.625,28.445,28.445,936.0
2024-03-07,28.945,29.445,28.945,29.045,1408.0
2024-03-08,28.935,29.255,28.855,28.855,933.0
2024-03-11,28.805,28.925,28.805,28.925,765.0
2024-03-12,29.175,29.175,28.835,29.175,495.0
2024-03-13,29.675,31.18,29.675,31.18,8671.0
2024-03-14,31.17,31.17,30.87,31.17,4350.0
2024-03-15,31.1,32.1,31.1,32.02,2408.0
2024-03-18,31.99,32.16,31.63,31.69,2772.0
2024-03-19,31.14,31.37,31.08,31.24,2302.0
2024-03-20,31.14,31.19,31.14,31.19,101.0
2024-03-21,32.19,32.19,30.84,31.78,2703.0
2024-03-22,31.44,31.65,31.44,31.56,3551.0
2024-03-25,31.54,31.76,31.34,31.76,2580.0
2024-03-26,31.65,31.65,31.17,31.17,2391.0
2024-03-27,31.67,31.89,31.66,31.79,1075.0
2024-03-28,32.02,32.76,32.02,32.76,1671.0
2024-04-01,33.195,33.195,32.72,32.84,7538.0
2024-04-02,33.245,33.515,33.01,33.265,2871.0
2024-04-03,33.885,34.035,33.725,33.995,9832.0
2024-04-04,34.395,34.975,34.095,34.135,9035.0
2024-04-05,34.255,34.565,34.055,34.445,1478.0
2024-04-08,35.015,35.045,34.705,34.825,3768.0
2024-04-09,35.275,36.15,35.275,36.04,6100.0
2024-04-10,35.505,36.18,35.115,35.695,9786.0
2024-04-11,36.08,36.08,35.165,35.695,312.0
2024-04-12,36.58,36.64,35.435,35.805,1682.0
2024-04-15,36.08,36.15,35.075,35.345,6211.0
2024-04-16,34.815,35.305,34.245,35.305,10760.0
2024-04-17,35.9,36.05,35.325,35.325,2982.0
2024-04-18,35.685,36.33,35.585,36.08,19838.0
2024-04-19,36.26,36.43,35.715,35.93,2841.0
2024-04-22,35.415,35.415,34.695,35.385,3980.0
2024-04-23,34.845,35.075,34.515,34.515,1371.0
2024-04-24,34.575,35.035,34.565,34.665,1777.0
2024-04-25,35.085,35.8,34.915,35.795,4632.0
2024-04-26,36.23,37.63,36.17,37.58,5257.0
2024-04-29,37.73,37.96,37.43,37.79,13966.0
2024-04-30,37.19,37.2,36.64,36.66,7227.0
2024-05-01,36.47,36.48,35.745,36.03,1345.0
2024-05-02,36.27,36.28,35.565,35.635,980.0
2024-05-03,36.3,36.74,36.3,36.74,5427.0
2024-05-06,36.99,37.57,36.99,37.57,3316.0
2024-05-07,37.69,37.79,37.56,37.79,1104.0
2024-05-08,37.25,37.51,36.85,37.51,1830.0
2024-05-09,37.56,37.91,37.31,37.87,1238.0
2024-05-10,38.37,38.675,38.1,38.1,3557.0
2024-05-13,38.41,38.43,37.81,37.81,4217.0
2024-05-14,37.98,39.925,37.94,39.615,9488.0
2024-05-15,40.035,40.405,38.905,39.425,4119.0
2024-05-16,39.395,39.395,38.945,39.025,793.0
2024-05-17,39.065,41.145,39.045,41.145,27255.0
2024-05-21,41.59,41.79,41.18,41.4,25103.0
2024-05-22,41.46,41.98,38.48,38.505,13038.0
2024-05-23,39.075,39.075,37.81,38.08,9777.0
2024-05-24,38.525,38.695,38.18,38.585,7557.0
2024-05-27,38.965,39.415,38.945,39.145,10830.0
2024-05-28,39.675,40.025,39.305,39.785,5232.0
2024-05-29,39.115,39.115,38.48,38.625,9892.0
2024-05-30,38.07,38.505,37.93,38.38,9037.0
2024-05-31,38.575,38.605,37.3,38.02,10003.0
2024-06-03,38.32,38.32,36.93,37.1,4569.0
2024-06-04,36.48,36.48,34.785,35.225,24587.0
2024-06-05,35.735,36.22,35.585,36.11,3105.0
2024-06-06,36.35,36.73,36.24,36.69,3705.0
2024-06-07,35.835,35.85,35.305,35.685,7018.0
2024-06-10,35.645,36.28,35.645,36.22,3314.0
2024-06-11,35.825,35.825,35.285,35.545,16221.0
2024-06-12,36.12,36.12,35.455,35.455,863.0
2024-06-13,35.505,35.515,34.785,34.915,3996.0
2024-06-14,35.095,35.095,34.585,34.875,1696.0
2024-06-17,34.665,34.685,34.115,34.605,6617.0
2024-06-18,34.345,35.205,34.335,35.205,4649.0
2024-06-19,35.055,35.405,35.055,35.295,711.0
2024-06-20,36.06,36.08,35.555,35.84,15874.0
2024-06-21,35.215,35.89,35.205,35.505,2602.0
2024-06-24,36.05,36.45,36.05,36.45,1100.0
2024-06-25,36.23,36.23,35.655,35.725,1366.0
2024-06-26,36.23,36.43,36.13,36.43,4808.0
2024-06-27,36.64,36.75,35.87,35.93,2919.0
2024-06-28,36.53,36.69,35.745,35.95,1608.0
2024-07-02,35.545,36.23,35.545,36.23,2240.0
2024-07-03,36.95,38.06,36.67,37.61,2002.0
2024-07-04,37.84,37.85,37.7,37.85,1325.0
2024-07-05,38.43,38.43,37.89,38.06,1711.0
2024-07-08,37.97,37.97,37.1,37.3,906.0
2024-07-09,37.38,37.38,37.26,37.26,2220.0
2024-07-10,37.58,37.84,37.52,37.66,3264.0
2024-07-11,37.53,37.53,37.23,37.49,1466.0
2024-07-12,38.19,38.27,38.13,38.15,1985.0
2024-07-15,38.21,38.21,37.7,37.7,380.0
2024-07-16,37.44,37.44,36.58,37.05,1941.0
2024-07-17,37.13,37.13,36.09,36.26,4617.0
2024-07-18,36.14,36.15,34.435,34.485,1330.0
2024-07-19,34.395,34.765,33.985,34.765,2644.0
2024-07-22,34.965,34.965,34.285,34.415,3255.0
2024-07-23,34.175,34.255,33.535,34.255,1831.0
2024-07-24,34.295,34.935,33.905,33.905,1553.0
2024-07-25,33.865,34.045,32.89,33.995,27603.0
2024-07-26,34.205,34.315,34.085,34.315,802.0
2024-07-29,34.375,34.375,33.935,34.155,2112.0
2024-07-30,34.185,34.185,33.655,33.725,3654.0
2024-07-31,35.385,35.385,33.735,34.775,2108.0
2024-08-01,34.875,34.905,33.01,33.295,1755.0
2024-08-02,32.68,33.03,32.24,32.5,3470.0
2024-08-06,31.33,32.1,31.33,31.77,3423.0
2024-08-07,31.74,31.77,30.76,30.76,1135.0
2024-08-08,31.42,31.66,31.42,31.65,302.0
2024-08-09,32.09,32.09,31.69,31.83,527.0
2024-08-12,31.91,32.27,31.91,32.19,1726.0
2024-08-13,32.21,32.24,31.93,32.18,1367.0
2024-08-14,32.07,32.24,31.89,32.21,2126.0
2024-08-15,32.94,33.615,32.85,33.425,5093.0
2024-08-16,33.04,33.515,33.04,33.515,1800.0
2024-08-19,33.635,33.955,33.635,33.955,706.0
2024-08-20,34.265,34.265,33.535,33.595,4112.0
2024-08-21,33.715,34.185,33.715,34.185,1375.0
2024-08-22,34.145,34.145,33.555,33.715,5011.0
2024-08-23,34.115,34.555,34.065,34.505,1621.0
2024-08-26,34.665,35.065,34.665,34.875,643.0
2024-08-27,34.605,34.955,34.605,34.805,1094.0
2024-08-28,34.355,34.355,33.435,33.565,621.0
2024-08-29,33.835,33.835,33.475,33.475,557.0
2024-08-30,33.855,33.865,33.405,33.865,1407.0
2024-09-03,33.385,33.385,31.09,31.15,2947.0
2024-09-04,30.97,31.44,30.97,31.03,1874.0
2024-09-05,31.14,31.5,30.93,30.93,1621.0
2024-09-06,31.0,31.0,29.945,30.125,9322.0
2024-09-09,30.6,30.6,30.235,30.385,1077.0
2024-09-10,30.345,30.475,29.955,30.475,1010.0
2024-09-11,30.94,31.12,30.445,31.12,1262.0
2024-09-12,31.8,32.37,31.62,32.35,566.0
2024-09-13,32.62,33.11,32.62,33.04,1164.0
2024-09-16,32.97,33.17,32.97,33.17,806.0
2024-09-17,33.435,33.485,33.17,33.385,920.0
2024-09-18,33.605,34.245,33.335,33.695,3059.0
2024-09-19,34.775,34.935,34.725,34.885,1396.0
2024-09-20,34.655,34.735,34.445,34.545,1386.0
2024-09-23,34.745,34.945,34.675,34.735,809.0
2024-09-24,35.385,36.61,35.385,36.5,4614.0
2024-09-25,36.43,36.43,36.24,36.24,901.0
2024-09-26,36.93,38.535,36.93,38.16,4381.0
2024-09-27,38.18,38.18,37.81,38.05,6502.0
2024-09-30,37.45,37.85,37.02,37.26,1821.0
2024-10-01,37.86,37.86,37.24,37.68,265.0
2024-10-02,38.08,38.38,37.85,37.92,1268.0
2024-10-03,37.92,37.92,36.95,37.11,697.0
2024-10-04,37.97,37.97,37.74,37.81,620.0
2024-10-07,37.86,37.88,37.45,37.6,2169.0
2024-10-08,34.635,36.25,34.635,36.25,1812.0
2024-10-09,35.635,36.27,35.555,36.27,2633.0
2024-10-10,36.65,36.78,36.65,36.77,606.0
2024-10-11,36.73,37.25,36.73,37.11,2318.0
2024-10-15,36.64,36.64,35.825,35.825,1225.0
2024-10-16,35.87,36.41,35.87,36.23,1193.0
2024-10-17,36.46,36.46,35.85,35.85,1862.0
2024-10-18,36.26,36.53,36.26,36.49,3564.0
2024-10-21,36.77,36.77,35.91,36.1,1413.0
2024-10-22,36.26,36.75,36.13,36.62,6104.0
2024-10-23,36.43,36.43,35.605,35.95,6598.0
2024-10-24,36.44,36.44,35.645,36.03,846.0
2024-10-25,36.3,36.73,36.18,36.19,1249.0
2024-10-28,36.39,36.39,35.99,35.99,509.0
2024-10-29,36.22,36.28,36.22,36.22,454.0
2024-10-30,35.805,35.805,35.435,35.705,557.0
2024-10-31,35.125,35.125,34.635,34.825,1690.0
2024-11-01,35.315,35.365,34.855,35.065,1024.0
2024-11-04,35.445,35.455,35.015,35.065,1004.0
2024-11-05,35.195,35.795,35.195,35.795,969.0
2024-11-06,34.915,35.135,33.955,35.135,1943.0
2024-11-07,38.05,38.05,36.48,36.96,1228.0
2024-11-08,36.74,36.75,34.715,35.335,7548.0
2024-11-11,34.675,34.725,34.425,34.455,4175.0
2024-11-12,33.845,34.085,33.515,33.975,11922.0
2024-11-13,33.655,33.675,33.275,33.285,2137.0
2024-11-14,33.545,33.545,33.13,33.395,1746.0
2024-11-15,33.455,33.935,33.15,33.15,323.0
2024-11-18,33.14,34.095,33.13,34.095,3169.0
2024-11-19,34.155,34.595,33.725,34.595,362.0
2024-11-20,34.885,34.885,34.405,34.405,665.0
2024-11-21,34.375,34.675,34.375,34.675,1150.0
2024-11-22,34.435,34.545,34.275,34.545,812.0
2024-11-25,34.345,34.635,34.325,34.535,1041.0
2024-11-26,34.265,34.265,33.655,33.735,1310.0
2024-11-27,34.355,34.355,33.895,33.935,1700.0
2024-11-28,33.765,33.895,33.765,33.825,316.0
2024-11-29,33.775,34.245,33.775,34.175,1661.0
2024-12-02,34.175,34.185,32.88,34.075,18531.0
2024-12-03,34.525,34.925,34.425,34.515,1829.0
2024-12-04,34.695,34.695,34.345,34.345,204.0
2024-12-05,34.535,34.635,34.335,34.565,875.0
2024-12-06,34.355,34.355,34.035,34.035,1000.0
2024-12-09,33.935,35.89,33.935,35.165,978.0
2024-12-10,35.345,35.345,34.595,34.595,1873.0
2024-12-11,34.735,35.015,34.485,34.855,1110.0
2024-12-12,34.535,34.535,34.015,34.015,1361.0
2024-12-13,33.935,33.935,33.1,33.335,1055.0
2024-12-16,32.97,33.185,32.79,32.8,1466.0
2024-12-17,32.67,32.67,32.26,32.57,522.0
2024-12-18,32.32,32.48,31.17,31.28,4889.0
2024-12-19,31.44,31.44,31.01,31.14,596.0
2024-12-20,31.22,32.15,31.22,31.99,293.0
2024-12-23,32.04,32.26,31.67,32.26,528.0
2024-12-24,32.19,32.27,32.04,32.22,811.0
2024-12-27,32.17,32.26,31.94,32.04,908.0
2024-12-30,32.09,32.09,31.48,31.48,1501.0
2024-12-31,31.78,31.78,31.41,31.41,257.0
2025-01-02,32.09,32.09,31.94,31.99,163.0
2025-01-03,31.49,32.05,31.49,32.01,787.0
2025-01-06,32.19,33.0,32.19,32.44,3650.0
2025-01-07,32.41,32.54,32.31,32.33,2502.0
2025-01-08,32.47,32.61,31.92,32.61,3455.0
2025-01-09,32.41,33.12,32.41,33.08,1100.0
2025-01-10,32.62,32.62,32.43,32.43,150.0
2025-01-13,32.2,32.49,31.9,32.09,1056.0
2025-01-14,32.59,32.59,32.13,32.23,1076.0
2025-01-15,32.5,32.81,32.4,32.7,2980.0
2025-01-16,32.53,32.58,32.3,32.36,1482.0
2025-01-17,32.7,32.8,32.51,32.54,1041.0
2025-01-20,32.99,33.4,32.01,33.16,2223.0
2025-01-21,33.29,33.29,32.66,32.72,827.0
2025-01-22,32.7,32.7,31.9,31.9,753.0
2025-01-23,31.93,32.04,31.22,32.04,5470.0
2025-01-24,32.35,32.35,32.08,32.17,1101.0
2025-01-27,31.86,31.86,30.87,31.17,1731.0
2025-01-28,31.2,31.28,30.18,30.3,2582.0
2025-01-29,30.99,31.01,30.85,30.89,435.0
2025-01-30,31.63,31.68,31.4,31.45,1423.0
2025-01-31,31.2,31.2,30.72,30.72,965.0
2025-02-03,29.83,30.62,29.5,30.37,4001.0
2025-02-04,30.5,31.51,30.5,31.47,3986.0
2025-02-05,31.24,31.69,31.24,31.69,810.0
2025-02-06,32.05,32.37,31.87,31.93,1326.0
2025-02-07,32.25,33.19,31.81,32.51,3407.0
2025-02-10,32.77,33.02,32.63,33.02,3503.0
2025-02-11,32.1,32.19,31.83,31.89,743.0
2025-02-12,32.11,32.53,32.11,32.18,2149.0
2025-02-13,33.0,33.1,33.0,33.1,20.0
2025-02-14,33.5,33.5,32.8,32.94,1685.0
2025-02-18,33.0,33.0,32.71,32.72,1100.0
2025-02-19,32.48,32.48,31.57,31.63,1407.0
2025-02-20,32.01,32.44,32.01,32.38,1499.0
2025-02-21,32.32,32.32,30.44,30.47,6378.0
2025-02-24,30.89,30.89,30.22,30.65,1881.0
2025-02-25,30.7,30.7,29.99,30.44,1532.0
2025-02-26,31.22,31.27,30.74,30.76,1700.0
2025-02-27,31.04,31.04,30.1,30.13,1682.0
2025-02-28,30.0,30.0,29.44,29.7,1719.0
2025-03-03,29.54,30.25,28.88,28.94,2619.0
2025-03-04,28.58,29.35,28.42,29.02,6228.0
2025-03-05,30.15,31.0,30.15,31.0,1211.0
2025-03-06,30.52,31.26,30.52,30.89,3117.0
2025-03-07,30.33,30.45,30.0,30.45,202.0
2025-03-10,30.0,30.01,28.59,29.03,2082.0
2025-03-11,29.86,29.98,29.43,29.98,921.0
2025-03-12,30.25,30.46,30.25,30.46,3387.0
2025-03-13,30.5,31.37,30.5,31.31,2597.0
2025-03-14,31.84,32.2,31.59,32.13,1383.0
2025-03-17,32.53,32.97,32.5,32.97,1323.0
2025-03-18,33.24,33.39,33.13,33.39,2193.0
2025-03-19,33.47,34.15,33.47,34.04,2591.0
2025-03-20,33.79,34.12,33.74,33.87,1605.0
2025-03-21,33.58,33.72,32.78,33.22,1651.0
2025-03-24,34.0,34.0,33.6,33.77,740.0
2025-03-25,34.18,34.36,34.04,34.22,2351.0
2025-03-26,34.22,34.22,32.86,32.95,8615.0
2025-03-27,32.57,32.78,32.5,32.6,366.0
2025-03-28,32.21,32.4,31.23,31.23,4762.0
2025-03-31,30.56,30.7,29.99,30.7,3642.0
2025-04-01,30.9,31.2,30.7,31.2,280.0
2025-04-02,30.85,31.01,30.74,31.01,303.0
2025-04-03,29.19,29.5,28.34,28.34,9871.0
2025-04-04,27.86,27.86,25.0,25.36,16955.0
2025-04-07,24.74,26.75,24.29,25.53,6745.0
2025-04-08,26.37,26.68,24.48,24.48,3697.0
2025-04-09,24.9,27.57,24.53,27.39,4409.0
2025-04-10,26.71,27.07,25.5,25.76,2158.0
2025-04-11,26.36,27.45,26.36,27.26,1909.0
2025-04-14,28.5,28.5,27.76,27.76,8494.0
2025-04-15,27.0,28.0,27.0,27.82,1252.0
2025-04-16,28.1,28.1,27.6,27.9,1637.0
2025-04-17,27.96,27.96,27.63,27.76,1210.0
2025-04-21,27.82,27.82,27.18,27.55,779.0
2025-04-22,28.07,28.26,28.07,28.26,250.0
2025-04-23,28.79,29.65,28.79,29.45,638.0
2025-04-24,30.1,30.69,30.1,30.62,1204.0
2025-04-25,29.88,30.45,29.88,30.45,347.0
2025-04-28,30.5,30.6,29.9,30.1,1504.0
2025-04-29,29.95,30.07,29.95,30.07,10.0
2025-04-30,28.94,29.24,28.51,29.24,1473.0
2025-05-01,29.35,29.81,29.33,29.57,535.0
2025-05-02,30.09,30.21,29.85,30.08,396.0
2025-05-05,30.25,30.45,29.9,29.92,532.0
2025-05-06,30.13,30.64,30.02,30.64,5514.0
2025-05-07,30.26,30.26,29.74,29.89,545.0
2025-05-08,30.15,30.16,29.98,30.11,316.0
2025-05-09,30.25,30.48,30.25,30.48,39.0
2025-05-12,31.11,32.0,31.11,31.55,1137.0
2025-05-13,31.84,32.18,31.44,31.99,3528.0
2025-05-14,31.72,31.82,31.72,31.79,660.0
2025-05-15,31.55,31.68,31.0,31.4,1439.0
2025-05-16,30.8,30.82,30.48,30.82,530.0
2025-05-20,31.16,31.24,30.77,31.04,981.0
2025-05-21,31.13,31.53,31.11,31.11,3028.0
2025-05-22,31.07,31.16,30.73,31.0,582.0
2025-05-23,30.95,31.71,30.95,31.71,301.0
2025-05-26,32.28,32.28,31.43,31.73,1412.0
2025-05-27,31.98,32.11,31.8,31.91,3165.0
2025-05-28,32.06,32.07,31.63,31.67,1448.0
2025-05-29,32.19,32.19,31.8,31.88,535.0
2025-05-30,31.88,31.88,31.28,31.35,431.0
2025-06-02,31.79,32.19,31.79,32.18,490.0
2025-06-03,32.13,32.22,31.8,32.22,936.0
2025-06-04,32.74,32.8,32.74,32.8,232.0
2025-06-05,33.29,33.9,33.29,33.63,1208.0
2025-06-06,33.72,34.0,33.65,33.65,272.0
2025-06-09,34.02,34.15,33.9,33.97,1541.0
2025-06-10,34.2,34.2,33.59,33.83,11376.0
2025-06-11,33.45,33.61,33.27,33.27,1239.0
2025-06-12,32.93,33.4,32.93,33.1,963.0
2025-06-13,32.75,33.03,32.75,32.77,280.0
2025-06-16,33.3,33.82,33.02,33.79,2356.0
2025-06-17,33.6,33.6,33.26,33.26,521.0
2025-06-18,33.55,33.86,33.55,33.7,4915.0
2025-06-19,33.5,33.5,33.31,33.35,245.0
2025-06-20,33.58,33.58,32.94,32.94,2486.0
2025-06-23,32.89,33.4,32.89,33.38,3551.0
2025-06-24,33.85,33.85,33.74,33.79,300.0
2025-06-25,33.67,34.0,33.67,33.94,1483.0
2025-06-26,34.67,36.05,34.66,35.85,4415.0
2025-06-27,35.68,35.68,35.22,35.3,2609.0
2025-06-30,35.28,35.28,34.93,35.14,550.0
2025-07-02,35.87,36.85,35.49,36.44,5921.0
2025-07-03,36.35,36.49,36.11,36.34,2964.0
2025-07-04,36.0,36.1,36.0,36.08,310.0
2025-07-07,36.17,36.17,35.75,35.85,1019.0
2025-07-08,36.43,36.43,35.49,35.7,2830.0
2025-07-09,36.1,37.0,35.08,35.12,1979.0
2025-07-10,35.88,35.88,35.44,35.72,2272.0
2025-07-11,35.37,35.5,35.1,35.34,840.0
2025-07-14,35.36,35.36,34.91,35.22,2156.0
2025-07-15,35.22,35.41,34.57,34.93,874.0
2025-07-16,34.81,34.88,34.34,34.71,862.0
2025-07-17,34.52,35.03,34.49,34.93,1686.0
2025-07-18,34.76,34.76,34.48,34.58,1370.0
2025-07-21,35.15,35.15,34.87,34.87,1600.0
2025-07-22,35.12,35.72,34.95,35.71,7648.0
2025-07-23,36.1,36.1,35.75,35.97,2820.0
2025-07-24,35.82,35.87,35.38,35.38,2718.0
2025-07-25,35.2,35.2,34.6,34.76,875.0
2025-07-28,34.41,34.75,34.0,34.51,1935.0
2025-07-29,34.48,34.54,33.88,34.02,1106.0
2025-07-30,34.08,34.08,32.19,32.57,3010.0
2025-07-31,32.13,33.24,32.01,33.08,2294.0
2025-08-01,32.99,32.99,32.49,32.72,3121.0
2025-08-05,32.72,33.59,32.41,33.44,910.0
2025-08-06,33.87,33.87,33.41,33.47,646.0
2025-08-07,34.05,34.33,33.9,34.32,2913.0
2025-08-08,34.73,35.32,34.62,35.03,2635.0
2025-08-11,35.05,35.05,34.12,34.15,1934.0
2025-08-12,34.38,34.9,34.38,34.78,1819.0
2025-08-13,35.62,35.67,35.24,35.49,2207.0
2025-08-14,34.9,35.14,34.88,35.14,380.0
2025-08-15,35.41,35.41,35.04,35.06,56.0
2025-08-18,35.05,35.05,34.68,34.73,684.0
2025-08-19,35.0,35.0,34.2,34.2,870.0
2025-08-20,34.17,34.17,34.0,34.06,1470.0
2025-08-21,34.39,34.6,34.36,34.6,103.0
2025-08-22,34.51,35.8,34.51,35.8,1063.0
2025-08-25,35.7,36.07,35.69,35.81,2257.0
2025-08-26,35.97,36.12,35.97,36.12,225.0
2025-08-27,35.68,35.78,35.54,35.78,1537.0
2025-08-28,35.81,36.13,35.81,35.94,573.0
2025-08-29,36.15,36.43,36.15,36.38,990.0
2025-09-02,36.2,36.29,35.71,36.29,1017.0
2025-09-03,36.74,37.42,36.5,37.37,1486.0
2025-09-04,37.29,37.29,36.46,36.75,460.0
2025-09-05,37.18,37.57,36.93,37.52,986.0
2025-09-08,37.49,37.82,37.33,37.65,3987.0
2025-09-09,38.08,38.7,37.74,37.74,2997.0
2025-09-10,38.13,38.33,38.13,38.33,2302.0
2025-09-11,38.24,38.97,38.24,38.92,2318.0
2025-09-12,38.98,39.0,38.76,38.98,3192.0
2025-09-15,39.14,39.7,39.0,39.64,5893.0
2025-09-16,39.8,39.8,39.3,39.3,1637.0
2025-09-17,39.02,39.08,38.73,38.84,430.0
2025-09-18,39.15,39.15,38.5,38.66,3782.0
2025-09-19,38.93,39.5,38.93,39.39,1870.0
2025-09-22,39.8,40.0,39.43,39.97,7628.0
2025-09-23,40.29,40.33,39.76,40.04,2189.0
2025-09-24,41.0,42.29,40.94,41.55,4095.0
2025-09-25,41.6,41.6,41.0,41.21,2050.0
2025-09-26,41.41,41.79,41.26,41.75,2838.0
2025-09-29,42.14,44.18,41.67,43.74,11180.0
2025-09-30,43.69,43.91,43.4,43.91,3538.0
2025-10-01,44.1,44.48,43.96,44.36,5030.0
2025-10-02,45.0,45.0,43.82,44.51,10739.0
2025-10-03,44.81,45.43,44.81,45.23,6184.0
2025-10-06,45.79,46.28,45.37,45.37,6102.0
2025-10-07,46.29,46.32,45.15,45.59,20189.0
2025-10-08,46.34,47.82,46.3,47.8,6892.0
2025-10-09,49.2,49.2,46.9,47.32,15203.0
2025-10-10,47.4,47.76,45.69,45.9,37488.0
2025-10-14,46.25,49.57,45.91,47.55,24841.0
2025-10-15,48.22,48.79,47.3,47.82,9714.0
2025-10-16,48.19,48.19,46.73,46.93,8201.0
2025-10-17,46.0,46.43,44.95,45.4,5724.0
2025-10-20,46.49,46.49,46.09,46.38,1746.0
2025-10-21,45.64,45.89,43.79,44.02,15687.0
2025-10-22,43.32,43.99,42.92,43.64,13676.0
2025-10-23,44.62,44.94,44.03,44.03,1444.0
2025-10-24,44.47,44.52,43.95,44.47,1327.0
2025-10-27,44.87,44.99,43.71,44.16,6189.0
2025-10-28,43.77,45.54,43.77,45.26,10284.0
2025-10-29,45.93,46.89,45.85,46.16,15565.0
2025-10-30,45.97,45.97,44.77,45.46,7161.0
2025-10-31,46.0,46.0,45.32,45.56,31024.0
2025-11-03,45.02,45.7,43.85,45.7,8603.0
2025-11-04,43.5,43.5,42.59,42.75,11501.0
2025-11-05,42.78,43.96,42.78,43.89,4489.0
2025-11-06,44.42,45.0,44.32,44.32,2165.0
2025-11-07,44.17,44.73,43.77,44.73,8246.0
2025-11-10,46.0,46.24,45.9,46.01,4125.0
2025-11-11,46.15,46.2,45.36,45.67,8711.0
2025-11-12,45.95,49.93,45.94,46.58,9926.0
2025-11-13,46.85,46.85,44.75,44.88,5610.0
2025-11-14,44.5,45.28,43.5,44.78,7576.0
2025-11-17,44.54,44.66,43.75,44.06,7564.0
2025-11-18,43.83,43.83,43.0,43.26,1139.0
2025-11-19,43.82,44.62,43.82,44.29,2520.0
2025-11-20,45.02,45.02,42.24,42.25,5240.0
2025-11-21,42.65,43.26,41.94,43.12,3370.0
2025-11-24,43.51,44.61,43.51,44.61,10816.0
2025-11-25,45.0,45.1,44.6,44.97,1873.0
2025-11-26,45.5,46.52,45.5,46.26,8831.0