Date,Open,High,Low,Close,Volume
2021-11-18,26.572740750532628,28.470793661284954,24.67468783978029,25.78504886497538,8162700.0
2021-11-19,25.79454569772193,26.47784426218568,25.728114119109105,26.003330917665767,756500.0
2021-11-22,26.278544902017074,26.278544902017074,24.911946203450107,25.860972725486302,845200.0
2021-11-23,25.62371484364478,25.62371484364478,25.18716353368681,25.27257425118456,344900.0
2021-11-24,25.253598394707552,26.09823148911542,24.959398845540548,25.69014976166568,734200.0
2021-11-25,25.908422277141156,25.984344323420988,25.67116565625113,25.908422277141156,124200.0
2021-11-26,25.62371214745516,26.098225335371,25.528809147847163,26.01281281673621,204800.0
2021-11-29,26.19312981243369,26.57274002215389,26.09822680747257,26.430386419774347,177000.0
2021-11-30,26.66764514318524,26.715095744368845,25.90842285337648,26.27854442108145,144400.0
2021-12-01,26.392427743467977,26.477840277437497,25.81352278116008,26.098230020975475,122300.0
2021-12-02,26.15517073523482,26.17415170031931,25.595244936113502,25.633206866282485,148200.0
2021-12-03,25.87995154859032,25.90842118341568,24.86449354366852,25.26308472234219,156200.0
2021-12-06,25.509831833489613,25.614225328997797,25.196653157089465,25.30104665259765,161700.0
2021-12-07,25.56677289278998,25.56677289278998,25.158691232495972,25.244103757214457,226800.0
2021-12-08,25.56677166862765,25.62371274567215,25.17767099026257,25.500340110388372,184600.0
2021-12-09,25.6521888865064,25.823012148919844,25.2915577755652,25.547795384372176,67700.0
2021-12-10,25.52881270212941,25.709128245476872,25.092261377327013,25.376968605665585,83200.0
2021-12-13,25.718621623405937,25.766072230096647,25.14920529249435,25.424423879649385,264600.0
2021-12-14,25.623716095231845,25.965366222408093,25.43391006677295,25.87995369061404,237700.0
2021-12-15,26.09822906702033,26.288035093375697,25.76606942596064,26.08873858469012,137900.0
2021-12-16,26.57274391071602,27.673614585064296,25.974857969179705,27.14216021368485,245700.0
2021-12-17,27.047252012756307,28.195573071455836,26.857446011424138,27.49329376272549,203300.0
2021-12-20,27.569219341365773,27.97730102954433,27.05674596816148,27.759025367070723,103100.0
2021-12-21,27.967807488171488,28.32843853554075,27.759022330832167,27.90137592947826,201400.0
2021-12-22,27.94883502027923,28.28099289318733,27.360437712324817,27.929854053220296,122100.0
2021-12-23,28.29048134491925,28.29048134491925,27.77800794200597,27.96781216858979,129100.0
2021-12-24,28.06271741672054,28.56570218687609,27.986795358029585,28.47079916098122,85800.0
2021-12-29,28.470797658933723,28.480288142034983,28.110168351708708,28.186090406394214,102400.0
2021-12-30,28.22404488245885,28.72702952545619,28.091181765869603,28.091181765869603,95300.0
2021-12-31,28.176591498168943,28.323689416943083,28.024747434201046,28.024747434201046,81300.0
2022-01-04,28.470790699986825,28.470790699986825,27.46482326875538,27.46482326875538,120100.0
2022-01-05,27.749535367152752,27.99628248080871,27.331963189417703,27.379415601731036,169600.0
2022-01-06,27.436356864421093,28.32369616400724,27.436356864421093,27.977301697432164,97900.0
2022-01-07,28.034242590922677,28.280987878437653,27.80647464685229,28.07220270818485,80700.0
2022-01-10,27.939338453897356,28.19557421290764,27.673610403299577,28.19557421290764,144000.0
2022-01-11,28.024749866363795,28.48977257888857,28.024749866363795,28.394869578141343,112600.0
2022-01-12,28.375888361663407,28.850401551022745,28.28098536176671,28.622635437345167,292800.0
2022-01-13,28.878875376493784,29.28695704262882,28.224046614320724,28.224046614320724,160900.0
2022-01-14,28.081695012848257,28.214558147076676,27.32247451707949,27.379415601731036,245800.0
2022-01-17,27.52177073179916,27.93934293249581,27.474320127001047,27.66412435631804,30600.0
2022-01-18,27.284510592585107,27.929848871873105,27.10419505922539,27.41737371710053,174100.0
2022-01-19,27.58819904556755,27.58819904556755,27.00929232272734,27.18960785789671,66400.0
2022-01-20,27.265,27.76,27.255,27.695,97370.0
2022-01-21,27.665,27.99,27.065,27.255,151484.0
2022-01-24,27.23,27.24,26.205,26.81,188154.0
2022-01-25,26.66,27.2,26.335,26.575,75338.0
2022-01-26,26.86,27.255,26.575,26.895,89733.0
2022-01-27,26.905,27.695,26.67,26.67,172975.0
2022-01-28,26.725,27.805,26.635,27.55,119758.0
2022-01-31,27.485,27.98,27.285,27.35,62974.0
2022-02-01,27.36,27.98,27.24,27.73,179916.0
2022-02-02,27.855,28.955,27.76,28.815,264655.0
2022-02-03,28.47,28.72,27.55,28.065,146259.0
2022-02-04,28.035,28.29,27.865,28.16,76539.0
2022-02-07,28.455,28.595,27.895,28.045,105929.0
2022-02-08,27.875,28.36,27.71,28.09,68404.0
2022-02-09,28.365,29.565,28.13,29.175,365538.0
2022-02-10,29.1,29.325,28.87,29.09,122489.0
2022-02-11,29.42,29.875,27.99,28.11,305115.0
2022-02-14,28.28,28.47,27.885,27.94,135113.0
2022-02-15,28.11,28.605,27.78,27.855,108282.0
2022-02-16,28.09,28.09,27.35,27.43,120692.0
2022-02-17,27.465,27.885,27.09,27.145,139348.0
2022-02-18,27.315,27.38,26.63,26.81,221631.0
2022-02-22,26.905,27.02,26.25,26.48,97097.0
2022-02-23,26.575,26.945,25.995,26.05,248798.0
2022-02-24,25.71,26.575,25.625,26.365,153833.0
2022-02-25,26.715,27.23,26.005,26.12,112868.0
2022-02-28,26.145,26.875,25.985,26.145,62000.0
2022-03-01,26.125,26.66,26.015,26.48,137844.0
2022-03-02,26.62,27.41,26.28,26.775,101131.0
2022-03-03,26.98,27.145,26.575,27.04,97777.0
2022-03-04,27.04,27.59,26.905,27.525,137436.0
2022-03-07,27.58,28.175,27.4,27.475,196614.0
2022-03-08,27.475,28.045,27.335,27.61,93941.0
2022-03-09,27.615,28.65,27.615,28.435,98781.0
2022-03-10,28.28,29.015,28.28,28.795,119698.0
2022-03-11,29.04,29.67,28.805,29.08,143198.0
2022-03-14,29.32,29.705,28.665,28.7,78194.0
2022-03-15,28.855,30.18,28.465,29.54,222249.0
2022-03-16,29.83,30.79,29.4,30.155,179516.0
2022-03-17,30.17,31.02,29.905,30.715,119599.0
2022-03-18,30.68,31.67,30.33,30.64,109414.0
2022-03-21,30.735,30.85,30.145,30.355,80565.0
2022-03-22,30.37,30.89,30.365,30.485,153305.0
2022-03-23,30.41,30.83,30.38,30.66,108653.0
2022-03-24,30.725,30.915,30.01,30.155,99262.0
2022-03-25,30.265,30.475,29.61,30.065,64034.0
2022-03-28,30.16,30.505,29.83,30.315,61079.0
2022-03-29,30.545,31.01,30.275,30.275,87937.0
2022-03-30,30.475,30.925,30.115,30.145,287891.0
2022-03-31,30.26,30.61,30.065,30.475,68301.0
2022-04-01,30.565,30.775,30.135,30.63,116051.0
2022-04-04,30.735,31.355,30.275,31.355,148119.0
2022-04-05,31.46,31.735,30.925,31.0,151939.0
2022-04-06,30.935,32.09,30.68,31.735,235214.0
2022-04-07,31.5,32.385,31.02,32.1,119736.0
2022-04-08,32.08,32.69,31.88,32.375,85416.0
2022-04-11,32.455,32.835,32.11,32.385,165362.0
2022-04-12,32.625,32.865,31.585,31.9,1440983.0
2022-04-13,31.765,32.445,31.745,32.28,140777.0
2022-04-14,32.28,32.72,32.09,32.27,76304.0
2022-04-18,32.36,32.69,32.005,32.225,88543.0
2022-04-19,32.36,33.79,32.045,32.74,151918.0
2022-04-20,32.845,33.265,32.77,33.235,124841.0
2022-04-21,33.255,33.78,32.55,32.55,99003.0
2022-04-22,32.49,32.69,31.375,31.565,281571.0
2022-04-25,31.43,32.57,31.26,32.34,181358.0
2022-04-26,32.365,32.585,31.595,31.63,90952.0
2022-04-27,32.06,32.3,31.23,31.795,132560.0
2022-04-28,32.12,32.53,31.625,32.035,89402.0
2022-04-29,32.035,33.41,31.5,31.995,138359.0
2022-05-02,31.995,32.26,31.5,31.785,119774.0
2022-05-03,31.785,32.665,31.785,31.975,142624.0
2022-05-04,32.07,32.55,31.63,32.375,115506.0
2022-05-05,32.385,32.98,31.605,31.94,79920.0
2022-05-06,31.9,32.805,30.79,31.375,452638.0
2022-05-09,30.685,31.1,30.24,30.765,322284.0
2022-05-10,30.955,31.355,29.78,30.22,404664.0
2022-05-11,30.04,30.66,29.58,29.75,356591.0
2022-05-12,29.62,29.83,28.475,29.21,250918.0
2022-05-13,31.545,31.955,29.495,30.735,1197543.0
2022-05-16,30.765,31.365,30.065,30.355,448096.0
2022-05-17,30.85,30.905,30.305,30.735,234849.0
2022-05-18,30.725,31.46,30.355,30.515,198447.0
2022-05-19,30.335,30.695,29.735,29.895,191950.0
2022-05-20,30.17,30.275,29.58,30.275,290598.0
2022-05-24,30.84,32.195,29.475,31.735,350603.0
2022-05-25,31.43,33.505,31.43,33.225,511860.0
2022-05-26,33.12,33.83,32.655,32.93,314524.0
2022-05-27,32.98,34.23,32.74,33.675,453712.0
2022-05-30,33.645,33.99,33.215,33.41,134536.0
2022-05-31,33.265,33.265,32.13,32.235,312945.0
2022-06-01,32.57,33.74,32.07,33.59,343361.0
2022-06-02,33.53,33.61,32.885,33.31,302218.0
2022-06-03,33.18,33.32,32.74,32.74,208357.0
2022-06-06,33.38,34.22,33.13,33.705,253878.0
2022-06-07,33.885,33.94,33.13,33.94,287621.0
2022-06-08,33.62,33.945,33.62,33.79,219235.0
2022-06-09,33.675,33.95,33.23,33.265,212890.0
2022-06-10,32.93,33.225,32.7,32.71,149207.0
2022-06-13,32.38,32.74,31.415,32.12,413078.0
2022-06-14,32.315,32.595,31.855,32.105,292794.0
2022-06-15,32.26,32.86,31.835,32.66,419527.0
2022-06-16,32.105,32.795,31.79,31.8,708172.0
2022-06-17,32.22,32.745,30.935,31.655,925166.0
2022-06-20,31.48,32.17,31.135,31.855,109074.0
2022-06-21,31.81,32.375,31.51,31.665,380376.0
2022-06-22,31.35,32.505,31.165,32.25,149515.0
2022-06-23,32.285,32.4,31.205,31.925,181779.0
2022-06-24,32.17,32.325,31.625,32.045,180172.0
2022-06-27,32.27,32.27,31.445,32.115,87210.0
2022-06-28,32.18,32.48,31.55,31.79,136118.0
2022-06-29,31.79,32.4,31.31,31.71,193710.0
2022-06-30,31.625,31.925,31.005,31.875,143469.0
2022-07-04,32.01,32.44,31.53,32.285,54136.0
2022-07-05,32.39,32.39,31.445,31.56,265587.0
2022-07-06,31.55,31.825,31.05,31.58,157074.0
2022-07-07,31.78,32.215,31.67,31.885,290403.0
2022-07-08,31.97,32.02,31.58,31.615,168327.0
2022-07-11,31.58,31.73,31.205,31.615,110404.0
2022-07-12,31.605,32.365,31.355,31.7,201335.0
2022-07-13,31.585,31.76,30.995,31.76,119579.0
2022-07-14,31.49,31.905,31.395,31.77,493477.0
2022-07-15,31.81,32.92,31.73,32.49,226431.0
2022-07-18,32.46,32.89,32.085,32.385,124868.0
2022-07-19,32.45,33.295,32.2,33.13,93563.0
2022-07-20,33.13,33.36,32.725,33.185,94358.0
2022-07-21,32.995,33.15,32.64,32.64,154000.0
2022-07-22,32.555,32.805,32.375,32.49,101227.0
2022-07-25,32.5,32.965,32.305,32.87,71486.0
2022-07-26,32.71,33.265,32.43,33.09,122341.0
2022-07-27,33.11,33.945,32.7,33.665,277055.0
2022-07-28,33.83,34.22,33.53,34.145,124392.0
2022-07-29,34.155,35.785,33.945,35.355,213269.0
2022-08-02,35.275,35.925,34.25,34.375,225403.0
2022-08-03,35.45,36.185,34.78,36.015,489194.0
2022-08-04,35.925,36.665,35.805,36.475,498911.0
2022-08-05,36.29,37.775,35.97,37.44,285330.0
2022-08-08,37.18,37.64,37.02,37.51,239258.0
2022-08-09,37.64,37.65,37.125,37.175,181757.0
2022-08-10,37.365,37.64,36.655,36.76,160100.0
2022-08-11,36.8,37.115,36.33,36.84,241419.0
2022-08-12,37.01,37.125,36.31,36.645,202671.0
2022-08-15,36.55,37.23,36.025,37.22,145300.0
2022-08-16,37.165,37.5,36.885,37.27,96094.0
2022-08-17,37.2,37.48,37.05,37.29,76312.0
2022-08-18,37.315,37.395,36.845,36.915,83312.0
2022-08-19,36.75,37.075,36.56,36.625,88052.0
2022-08-22,36.405,37.175,36.405,37.06,121440.0
2022-08-23,36.925,37.29,36.3,36.54,142307.0
2022-08-24,36.645,36.97,36.38,36.715,106828.0
2022-08-25,36.925,37.075,36.34,36.34,146615.0
2022-08-26,36.405,36.405,35.785,36.025,108303.0
2022-08-29,35.86,36.215,35.545,35.91,53533.0
2022-08-30,36.1,36.625,35.315,35.43,92939.0
2022-08-31,35.37,35.87,35.24,35.64,96784.0
2022-09-01,35.44,36.025,35.19,35.505,93138.0
2022-09-02,35.65,35.91,35.545,35.725,51769.0
2022-09-06,36.1,36.465,35.37,35.555,108069.0
2022-09-07,35.475,36.155,35.035,36.025,109792.0
2022-09-08,36.04,37.5,35.805,37.355,141555.0
2022-09-09,37.65,38.095,37.295,37.47,81364.0
2022-09-12,37.47,38.2,37.26,37.74,156617.0
2022-09-13,37.44,38.045,37.365,37.985,101031.0
2022-09-14,38.03,38.865,37.78,38.715,213138.0
2022-09-15,38.75,39.25,38.55,38.875,223435.0
2022-09-16,38.635,38.915,38.165,38.6,126457.0
2022-09-19,38.355,38.99,38.27,38.74,88614.0
2022-09-20,38.655,38.97,37.915,38.26,78100.0
2022-09-21,38.435,38.625,37.6,38.35,76344.0
2022-09-22,38.28,38.675,37.395,37.6,75319.0
2022-09-23,37.375,38.0,37.0,37.84,180333.0
2022-09-26,37.615,38.08,36.895,37.115,140191.0
2022-09-27,37.375,37.385,36.665,36.83,131095.0
2022-09-28,36.76,37.36,36.675,37.135,94119.0
2022-09-29,37.0,37.25,36.395,36.985,145327.0
2022-09-30,37.07,37.485,36.77,37.31,124174.0
2022-10-03,37.375,37.965,36.905,37.49,131777.0
2022-10-04,38.425,39.02,38.205,38.73,193934.0
2022-10-05,38.51,38.83,38.25,38.405,116540.0
2022-10-06,38.355,38.635,37.22,37.735,75168.0
2022-10-07,37.34,37.955,36.82,37.135,81347.0
2022-10-11,37.05,37.33,36.415,36.62,115077.0
2022-10-12,36.55,36.915,36.205,36.895,89296.0
2022-10-13,36.495,37.475,36.32,37.205,102166.0
2022-10-14,37.405,38.08,37.01,37.27,78915.0
2022-10-17,37.625,37.855,37.01,37.385,60134.0
2022-10-18,37.27,37.6,36.79,37.27,72003.0
2022-10-19,37.185,37.53,36.895,37.365,46808.0
2022-10-20,37.485,37.695,36.85,37.0,48124.0
2022-10-21,37.01,37.35,36.6,37.165,72830.0
2022-10-24,37.27,37.53,37.04,37.215,66315.0
2022-10-25,37.24,37.61,37.1,37.415,75855.0
2022-10-26,37.725,38.0,37.395,37.74,88424.0
2022-10-27,37.855,38.665,37.85,38.49,132267.0
2022-10-28,38.53,39.075,38.51,38.925,104185.0
2022-10-31,38.925,38.925,38.52,38.78,75859.0
2022-11-01,39.07,39.355,38.705,39.115,88029.0
2022-11-02,39.28,39.365,38.435,38.435,56964.0
2022-11-03,38.35,39.145,38.105,38.895,66552.0
2022-11-04,39.125,39.375,38.97,39.07,71033.0
2022-11-07,39.135,39.405,38.675,39.25,62478.0
2022-11-08,39.165,39.26,38.29,38.54,66450.0
2022-11-09,38.29,38.79,36.735,37.225,356891.0
2022-11-10,37.485,37.725,34.955,35.82,362439.0
2022-11-11,36.52,37.945,34.38,35.005,614661.0
2022-11-14,34.695,36.135,34.55,35.445,258286.0
2022-11-15,35.57,36.11,35.245,36.01,340660.0
2022-11-16,35.85,36.04,35.27,35.755,294932.0
2022-11-17,35.735,36.005,35.52,35.885,132738.0
2022-11-18,36.07,36.675,35.83,36.53,84153.0
2022-11-21,36.52,36.955,36.1,36.145,92500.0
2022-11-22,36.28,36.79,36.145,36.52,70761.0
2022-11-23,36.445,36.78,35.82,36.04,67774.0
2022-11-24,36.13,36.645,35.655,36.33,45832.0
2022-11-25,36.375,37.235,36.1,36.935,74666.0
2022-11-28,36.79,37.205,36.415,36.495,116175.0
2022-11-29,36.62,36.905,36.425,36.665,72643.0
2022-11-30,36.735,38.49,36.665,38.3,208548.0
2022-12-01,38.145,38.705,37.79,38.07,110605.0
2022-12-02,37.955,38.845,37.655,38.365,67266.0
2022-12-05,38.28,38.475,37.415,37.55,58600.0
2022-12-06,37.55,37.715,37.24,37.435,76009.0
2022-12-07,37.655,37.76,37.165,37.27,41767.0
2022-12-08,37.27,37.635,37.02,37.415,80354.0
2022-12-09,37.365,38.195,37.29,38.06,101428.0
2022-12-12,38.06,38.3,37.695,37.8,73175.0
2022-12-13,38.175,38.59,37.365,37.405,97413.0
2022-12-14,37.41,37.68,36.415,36.65,156588.0
2022-12-15,36.475,37.605,36.39,37.49,773773.0
2022-12-16,37.38,37.63,36.92,37.515,90451.0
2022-12-19,37.74,37.74,36.475,36.59,72304.0
2022-12-20,36.6,36.94,36.4,36.765,96154.0
2022-12-21,36.64,37.325,36.64,36.995,77484.0
2022-12-22,36.995,37.505,36.715,36.95,52722.0
2022-12-23,36.93,37.275,36.505,37.1,36491.0
2022-12-28,38.49,38.5,36.37,36.91,108277.0
2022-12-29,37.14,37.76,36.66,37.575,157248.0
2022-12-30,37.96,37.96,37.1,37.1,78653.0
2023-01-03,37.74,37.74,36.87,37.065,170846.0
2023-01-04,36.985,37.36,36.755,36.94,88660.0
2023-01-05,36.84,37.2,36.485,36.67,42776.0
2023-01-06,36.84,37.225,36.66,37.065,64798.0
2023-01-09,36.95,37.325,35.79,35.83,95271.0
2023-01-10,35.935,36.415,35.935,36.08,62859.0
2023-01-11,36.145,36.33,35.57,35.915,117223.0
2023-01-12,35.945,36.975,35.935,36.9,132957.0
2023-01-13,36.785,37.595,36.235,36.535,118534.0
2023-01-16,36.39,37.11,35.79,36.515,32493.0
2023-01-17,36.63,36.64,36.09,36.32,44253.0
2023-01-18,36.545,36.84,35.86,36.3,63334.0
2023-01-19,35.735,36.505,35.735,36.11,50005.0
2023-01-20,36.11,36.635,35.87,36.235,37436.0
2023-01-23,36.39,36.55,35.915,36.36,84549.0
2023-01-24,36.58,36.63,36.06,36.525,43128.0
2023-01-25,36.445,36.91,36.245,36.535,99246.0
2023-01-26,36.64,36.82,36.255,36.62,69350.0
2023-01-27,36.65,36.91,34.48,35.075,453117.0
2023-01-30,34.275,34.855,32.89,34.615,282006.0
2023-01-31,34.545,35.085,34.275,34.565,176990.0
2023-02-01,34.25,34.79,33.565,33.94,235773.0
2023-02-02,33.7,34.13,33.215,33.295,98375.0
2023-02-03,33.315,33.71,32.91,33.43,155614.0
2023-02-06,33.455,33.94,32.935,33.86,182658.0
2023-02-07,33.89,35.52,33.875,35.095,139023.0
2023-02-08,35.115,35.195,34.335,34.72,108661.0
2023-02-09,34.595,34.905,33.495,33.745,194456.0
2023-02-10,35.195,35.8,34.285,35.095,302382.0
2023-02-13,35.03,35.53,34.915,35.105,165108.0
2023-02-14,35.075,35.51,34.865,34.905,121867.0
2023-02-15,34.905,35.395,34.535,35.165,122811.0
2023-02-16,35.07,35.28,34.7,34.72,86009.0
2023-02-17,34.7,35.675,34.265,35.385,139968.0
2023-02-21,35.375,35.6,34.72,35.175,133142.0
2023-02-22,35.03,35.185,34.43,34.52,76454.0
2023-02-23,34.595,35.165,33.845,33.88,74938.0
2023-02-24,33.63,34.26,33.275,34.17,230286.0
2023-02-27,34.22,34.585,33.67,34.45,128023.0
2023-02-28,34.42,34.79,34.395,34.635,147689.0
2023-03-01,34.48,34.8,34.48,34.52,65345.0
2023-03-02,34.5,34.795,34.19,34.385,75042.0
2023-03-03,34.19,34.42,33.98,34.105,61000.0
2023-03-06,34.13,34.7,33.98,34.47,122379.0
2023-03-07,34.47,34.665,33.86,34.47,92113.0
2023-03-08,34.44,35.01,33.86,34.8,81480.0
2023-03-09,34.545,35.085,33.86,33.88,74069.0
2023-03-10,33.755,33.845,33.205,33.43,115891.0
2023-03-13,32.78,33.23,32.61,32.78,98975.0
2023-03-14,32.985,33.565,32.76,33.11,103605.0
2023-03-15,32.675,32.85,32.275,32.79,120092.0
2023-03-16,32.5,33.505,32.395,33.4,188458.0
2023-03-17,33.475,33.905,33.185,33.835,200254.0
2023-03-20,33.835,34.375,33.815,33.915,123794.0
2023-03-21,33.71,34.37,33.71,33.835,55488.0
2023-03-22,33.75,34.165,33.495,33.64,50774.0
2023-03-23,33.615,33.885,33.46,33.585,50837.0
2023-03-24,33.485,33.785,33.4,33.73,60580.0
2023-03-27,33.64,33.875,33.42,33.66,84161.0
2023-03-28,33.64,34.165,33.225,33.495,86328.0
2023-03-29,33.585,33.66,33.235,33.495,85037.0
2023-03-30,33.575,33.805,33.44,33.775,106999.0
2023-03-31,33.875,34.455,33.835,34.145,97113.0
2023-04-03,34.27,34.455,33.93,34.25,111599.0
2023-04-04,34.55,34.56,33.94,34.095,85106.0
2023-04-05,34.125,34.795,33.885,34.63,96205.0
2023-04-06,34.55,34.97,34.36,34.63,89613.0
2023-04-10,34.32,34.705,34.31,34.65,57741.0
2023-04-11,34.54,35.15,34.465,35.085,114326.0
2023-04-12,34.92,35.47,34.375,35.395,128417.0
2023-04-13,35.405,35.44,35.045,35.405,91883.0
2023-04-14,35.47,35.74,35.18,35.59,100993.0
2023-04-17,35.55,35.625,35.095,35.46,56182.0
2023-04-18,35.635,36.575,35.17,36.42,238610.0
2023-04-19,36.195,36.515,35.705,36.38,155963.0
2023-04-20,36.35,36.69,36.15,36.205,65493.0
2023-04-21,35.625,36.45,35.625,36.15,70471.0
2023-04-24,35.935,36.345,35.915,36.08,36075.0
2023-04-25,35.82,36.295,35.77,36.07,55998.0
2023-04-26,36.305,36.305,35.53,35.625,66044.0
2023-04-27,35.685,36.205,35.335,36.11,81546.0
2023-04-28,36.015,36.43,35.335,35.58,78668.0
2023-05-01,35.79,36.305,35.665,35.685,105070.0
2023-05-02,35.905,36.315,35.345,35.675,132318.0
2023-05-03,35.425,35.695,33.865,34.445,205967.0
2023-05-04,35.325,35.325,33.95,33.97,106090.0
2023-05-05,34.215,34.515,33.99,34.05,108866.0
2023-05-08,34.135,34.56,34.02,34.34,182088.0
2023-05-09,34.425,34.89,34.31,34.33,100081.0
2023-05-10,34.435,35.035,33.855,35.025,108133.0
2023-05-11,34.985,36.08,34.505,35.895,161207.0
2023-05-12,34.84,35.84,32.695,35.82,655454.0
2023-05-15,35.54,36.015,34.85,35.17,239881.0
2023-05-16,35.16,35.48,34.85,34.89,140545.0
2023-05-17,34.85,35.18,34.66,35.17,73404.0
2023-05-18,35.315,35.695,35.15,35.415,64687.0
2023-05-19,35.315,35.83,34.95,35.45,56640.0
2023-05-23,34.96,35.74,34.92,35.595,78599.0
2023-05-24,35.54,35.54,34.95,35.23,66448.0
2023-05-25,35.065,35.22,34.88,35.045,48584.0
2023-05-26,35.085,35.55,35.065,35.365,43921.0
2023-05-29,35.14,35.48,35.015,35.065,48065.0
2023-05-30,34.95,35.075,34.825,34.84,51075.0
2023-05-31,34.525,35.16,34.475,35.14,77015.0
2023-06-01,34.85,35.49,34.85,35.405,69312.0
2023-06-02,35.8,35.8,34.62,35.735,93247.0
2023-06-05,35.79,36.035,35.315,35.82,65898.0
2023-06-06,35.655,36.06,35.655,35.915,58716.0
2023-06-07,35.905,36.14,35.335,35.49,264833.0
2023-06-08,35.82,35.82,34.815,34.93,92978.0
2023-06-09,34.85,34.98,34.375,34.84,48298.0
2023-06-12,34.85,35.285,34.395,34.65,66035.0
2023-06-13,34.7,35.24,33.91,34.505,234092.0
2023-06-14,35.455,35.555,34.685,34.755,110739.0
2023-06-15,34.745,34.81,34.355,34.405,82216.0
2023-06-16,34.54,34.89,34.275,34.655,264754.0
2023-06-19,34.765,34.765,34.025,34.045,34890.0
2023-06-20,34.1,34.44,33.385,34.305,698043.0
2023-06-21,34.335,34.675,34.11,34.13,48709.0
2023-06-22,34.085,34.095,33.76,33.81,49202.0
2023-06-23,33.87,33.92,33.42,33.44,52194.0
2023-06-26,33.405,34.23,33.305,33.5,37371.0
2023-06-27,33.255,33.92,33.055,33.81,114783.0
2023-06-28,33.78,33.995,33.055,33.705,100734.0
2023-06-29,33.705,34.095,33.52,34.075,81808.0
2023-06-30,34.015,34.4,34.015,34.16,118319.0
2023-07-04,33.975,34.46,33.655,33.695,55391.0
2023-07-05,33.675,34.1,33.47,34.035,125355.0
2023-07-06,34.015,34.045,33.395,33.47,79210.0
2023-07-07,33.345,33.685,33.17,33.57,69200.0
2023-07-10,33.43,34.095,33.23,33.23,139253.0
2023-07-11,33.41,33.42,33.015,33.235,156821.0
2023-07-12,33.42,33.52,32.955,33.055,116481.0
2023-07-13,33.07,33.305,33.005,33.255,92700.0
2023-07-14,33.045,33.79,33.045,33.585,101963.0
2023-07-17,33.51,34.015,33.43,33.85,72800.0
2023-07-18,34.21,34.365,33.995,34.13,62758.0
2023-07-19,34.13,34.295,33.75,34.27,86434.0
2023-07-20,34.295,34.755,34.015,34.695,53519.0
2023-07-21,34.695,35.19,34.305,35.15,88548.0
2023-07-24,34.82,35.475,34.755,35.025,86039.0
2023-07-25,34.785,35.035,34.655,34.975,71796.0
2023-07-26,34.88,35.335,34.755,34.9,79334.0
2023-07-27,34.94,35.23,34.025,34.045,66296.0
2023-07-28,34.11,34.305,33.695,33.755,48604.0
2023-07-31,33.23,33.265,32.2,32.255,167351.0
2023-08-01,32.275,32.685,32.14,32.255,194913.0
2023-08-02,32.235,32.555,31.615,31.76,110072.0
2023-08-03,31.865,31.865,31.1,31.51,135273.0
2023-08-04,33.53,35.125,33.045,35.125,266690.0
2023-08-08,35.18,35.92,34.86,35.045,122973.0
2023-08-09,35.24,35.51,34.755,35.315,69690.0
2023-08-10,35.315,35.91,35.315,35.825,70881.0
2023-08-11,34.85,37.485,34.84,37.405,241564.0
2023-08-14,37.31,38.03,37.115,37.59,193217.0
2023-08-15,37.33,37.385,36.25,36.745,92341.0
2023-08-16,36.345,37.0,36.345,36.835,67784.0
2023-08-17,36.845,37.035,36.67,36.735,78627.0
2023-08-18,36.66,36.805,36.365,36.58,85217.0
2023-08-21,36.355,36.765,36.32,36.33,55101.0
2023-08-22,36.395,36.395,35.86,35.98,71598.0
2023-08-23,35.87,36.395,35.86,36.105,66138.0
2023-08-24,36.2,36.445,35.96,36.375,63282.0
2023-08-25,36.69,36.845,36.24,36.745,49928.0
2023-08-28,36.53,36.745,36.24,36.375,51480.0
2023-08-29,35.87,36.725,35.87,36.66,73476.0
2023-08-30,36.88,36.93,36.385,36.55,86110.0
2023-08-31,36.485,36.66,36.015,36.135,116953.0
2023-09-01,36.22,36.755,35.99,36.725,131854.0
2023-09-05,36.24,36.805,36.1,36.725,84054.0
2023-09-06,36.355,36.58,36.075,36.135,113784.0
2023-09-07,36.055,36.395,35.87,35.96,92668.0
2023-09-08,35.98,36.17,35.86,35.95,58991.0
2023-09-11,35.795,36.31,34.995,35.94,34145.0
2023-09-12,35.87,36.385,35.735,36.2,71837.0
2023-09-13,36.14,36.535,36.095,36.365,58583.0
2023-09-14,36.46,36.89,36.345,36.825,70253.0
2023-09-15,36.795,37.41,36.53,36.735,195580.0
2023-09-18,36.765,36.825,36.265,36.315,44180.0
2023-09-19,36.315,36.765,35.865,36.025,54622.0
2023-09-20,36.025,36.52,35.625,36.48,53861.0
2023-09-21,36.385,36.49,36.12,36.47,62279.0
2023-09-22,36.375,36.775,36.375,36.635,65465.0
2023-09-25,36.23,36.6,36.17,36.53,49056.0
2023-09-26,36.1,36.775,36.1,36.46,69270.0
2023-09-27,36.355,36.425,35.71,35.83,100859.0
2023-09-28,35.77,36.685,35.7,36.56,75416.0
2023-09-29,36.745,37.24,36.11,36.58,92405.0
2023-10-02,36.46,36.725,35.875,36.315,62371.0
2023-10-03,36.15,36.825,35.73,36.735,96857.0
2023-10-04,36.58,37.505,36.58,37.165,119031.0
2023-10-05,37.035,37.535,36.96,37.115,56521.0
2023-10-06,36.96,37.995,36.58,37.935,53574.0
2023-10-10,38.06,38.52,37.465,37.485,79891.0
2023-10-11,37.41,38.235,37.36,38.19,63445.0
2023-10-12,38.025,38.53,37.7,37.835,65563.0
2023-10-13,37.845,38.2,37.545,38.025,67642.0
2023-10-16,38.08,38.665,37.75,38.53,151061.0
2023-10-17,38.415,38.705,37.485,37.555,83897.0
2023-10-18,37.64,38.015,37.505,37.66,64613.0
2023-10-19,37.73,38.225,37.195,37.525,54382.0
2023-10-20,37.475,37.8,36.66,36.715,70450.0
2023-10-23,36.55,37.165,36.475,36.87,56062.0
2023-10-24,36.94,37.31,36.815,36.99,64056.0
2023-10-25,36.93,37.615,36.44,37.065,47053.0
2023-10-26,37.065,37.43,36.765,37.0,47521.0
2023-10-27,37.055,37.075,36.635,36.775,68275.0
2023-10-30,36.775,37.615,36.775,37.515,91738.0
2023-10-31,37.8,37.915,37.085,37.4,74666.0
2023-11-01,37.925,38.04,37.32,37.8,111724.0
2023-11-02,38.015,38.025,37.155,37.235,109530.0
2023-11-03,37.235,37.605,36.825,36.84,89214.0
2023-11-06,36.89,37.4,36.645,36.745,96230.0
2023-11-07,36.805,37.065,35.83,36.05,104490.0
2023-11-08,36.08,36.96,36.08,36.89,100629.0
2023-11-09,36.805,37.18,36.375,36.635,86410.0
2023-11-10,36.695,37.555,35.81,36.06,82815.0
2023-11-13,36.755,37.065,36.17,36.775,80395.0
2023-11-14,36.86,37.175,36.58,36.59,67407.0
2023-11-15,36.51,37.03,36.335,36.6,66229.0
2023-11-16,36.6,37.045,36.5,36.5,56462.0
2023-11-17,36.24,36.96,36.11,36.295,68291.0
2023-11-20,36.645,36.775,35.925,36.745,82718.0
2023-11-21,37.01,37.02,36.15,36.21,96786.0
2023-11-22,36.13,36.53,35.865,36.335,84872.0
2023-11-23,35.975,36.315,35.855,35.965,32143.0
2023-11-24,35.965,36.295,35.685,36.18,57691.0
2023-11-27,36.315,36.325,35.68,35.865,55733.0
2023-11-28,35.865,36.23,35.75,36.005,97539.0
2023-11-29,36.005,36.245,35.225,35.38,104283.0
2023-11-30,35.41,36.17,34.98,36.06,150486.0
2023-12-01,35.855,36.275,35.8,36.245,75738.0
2023-12-04,36.245,36.285,35.73,36.06,71551.0
2023-12-05,36.06,36.415,35.555,36.16,57181.0
2023-12-06,36.005,36.375,35.995,36.1,115767.0
2023-12-07,36.17,36.815,35.525,35.82,93259.0
2023-12-08,35.76,36.08,35.68,35.895,63862.0
2023-12-11,35.81,36.07,35.605,36.015,75964.0
2023-12-12,35.895,36.09,35.72,35.915,66897.0
2023-12-13,36.09,36.555,35.6,36.24,126632.0
2023-12-14,36.255,36.47,35.345,35.56,177081.0
2023-12-15,35.705,35.735,34.735,34.825,132709.0
2023-12-18,34.735,35.47,34.68,35.45,57964.0
2023-12-19,35.255,35.725,35.245,35.65,119446.0
2023-12-20,35.65,35.785,35.375,35.44,89201.0
2023-12-21,35.365,36.205,35.345,35.93,158728.0
2023-12-22,35.92,36.09,35.655,36.03,161849.0
2023-12-27,35.725,36.295,35.715,36.225,99807.0
2023-12-28,36.225,36.805,36.185,36.185,127960.0
2023-12-29,35.94,36.815,35.94,36.755,98187.0
2024-01-02,36.715,36.94,36.235,36.93,54197.0
2024-01-03,36.88,36.88,36.235,36.45,60584.0
2024-01-04,36.335,36.715,36.165,36.54,61916.0
2024-01-05,36.48,37.3,36.185,36.675,59694.0
2024-01-08,36.56,37.075,36.325,36.98,44193.0
2024-01-09,36.715,37.195,36.305,36.705,93306.0
2024-01-10,36.88,37.165,36.235,36.91,52258.0
2024-01-11,36.825,36.83,36.37,36.57,78566.0
2024-01-12,36.715,36.795,36.41,36.54,70934.0
2024-01-15,36.705,37.105,36.1,36.86,57750.0
2024-01-16,36.795,36.97,36.38,36.96,83759.0
2024-01-17,36.43,36.805,36.315,36.715,61862.0
2024-01-18,36.715,37.04,36.52,36.785,66931.0
2024-01-19,36.88,37.34,36.46,37.145,77841.0
2024-01-22,37.32,37.565,37.0,37.41,96464.0
2024-01-23,37.43,38.175,36.595,38.135,40815.0
2024-01-24,38.135,38.41,37.83,37.99,45977.0
2024-01-25,37.89,38.135,37.695,38.025,34224.0
2024-01-26,38.025,38.43,38.015,38.155,32573.0
2024-01-29,38.25,38.75,37.96,38.575,66285.0
2024-01-30,38.095,38.75,38.085,38.505,51215.0
2024-01-31,38.665,38.7,38.025,38.3,52036.0
2024-02-01,38.29,38.86,38.27,38.86,38433.0
2024-02-02,38.92,38.92,38.38,38.645,57973.0
2024-02-05,38.575,38.575,37.83,37.84,54821.0
2024-02-06,37.86,38.095,37.605,37.97,66502.0
2024-02-07,37.97,38.655,37.755,38.025,39298.0
2024-02-08,38.025,38.665,37.095,37.615,69762.0
2024-02-09,37.695,37.93,37.34,37.685,40779.0
2024-02-12,37.47,38.015,37.43,37.52,47789.0
2024-02-13,37.165,37.52,37.04,37.195,77102.0
2024-02-14,36.795,38.465,36.795,38.45,425216.0
2024-02-15,38.515,39.865,38.4,39.73,219401.0
2024-02-16,41.735,42.06,40.75,41.09,339855.0
2024-02-20,40.74,43.42,40.68,42.855,274912.0
2024-02-21,42.855,43.275,42.285,43.215,145593.0
2024-02-22,43.235,43.84,42.345,43.225,181735.0
2024-02-23,43.225,43.775,43.08,43.5,64540.0
2024-02-26,43.365,44.155,43.02,44.085,120122.0
2024-02-27,43.795,44.06,42.815,43.735,145670.0
2024-02-28,43.735,44.665,43.615,44.145,165895.0
2024-02-29,44.155,45.135,43.685,44.93,206087.0
2024-03-01,44.675,45.035,44.115,44.595,170360.0
2024-03-04,44.585,45.565,44.45,45.105,244373.0
2024-03-05,45.025,45.705,44.46,44.97,84067.0
2024-03-06,44.93,45.21,44.575,44.735,89825.0
2024-03-07,44.8,45.39,44.45,45.075,173860.0
2024-03-08,44.86,45.255,44.685,45.035,58466.0
2024-03-11,44.745,45.565,44.45,45.42,104238.0
2024-03-12,45.79,46.455,44.93,46.26,99261.0
2024-03-13,46.26,46.775,45.655,45.82,138231.0
2024-03-14,45.94,46.645,45.18,45.445,214805.0
2024-03-15,45.525,45.69,45.045,45.14,73647.0
2024-03-18,45.005,45.77,44.935,45.34,100227.0
2024-03-19,45.19,45.92,44.915,45.3,59825.0
2024-03-20,45.19,45.19,44.405,44.445,52866.0
2024-03-21,44.435,44.965,43.815,44.21,154757.0
2024-03-22,44.05,44.21,43.345,43.65,84576.0
2024-03-25,43.315,43.52,42.735,42.835,93995.0
2024-03-26,42.99,44.05,42.725,43.735,120446.0
2024-03-27,43.65,44.05,43.445,43.975,169007.0
2024-03-28,43.795,43.975,42.22,42.38,289301.0
2024-04-01,42.765,43.225,42.265,42.55,118662.0
2024-04-02,42.44,42.765,42.085,42.165,48937.0
2024-04-03,42.145,42.335,41.42,42.285,71990.0
2024-04-04,42.075,42.335,41.735,42.03,66669.0
2024-04-05,42.305,42.705,41.705,42.59,84614.0
2024-04-08,42.665,43.05,42.43,42.59,87861.0
2024-04-09,42.59,43.345,42.42,42.735,130446.0
2024-04-10,42.36,43.46,42.085,43.235,110127.0
2024-04-11,43.45,43.885,43.17,43.225,130393.0
2024-04-12,43.02,43.64,42.795,42.855,121386.0
2024-04-15,43.435,43.49,42.635,42.93,60981.0
2024-04-16,42.865,44.21,42.855,43.265,74234.0
2024-04-17,43.225,43.56,42.885,43.195,94782.0
2024-04-18,43.225,43.63,43.185,43.61,54550.0
2024-04-19,43.49,43.71,43.225,43.52,62737.0
2024-04-22,43.325,44.01,43.305,43.995,59292.0
2024-04-23,43.875,44.26,43.785,43.965,79450.0
2024-04-24,43.72,44.515,43.72,44.345,71942.0
2024-04-25,44.15,44.58,43.51,44.58,39112.0
2024-04-26,44.525,44.925,44.375,44.6,66132.0
2024-04-29,44.72,45.39,44.305,45.36,69666.0
2024-04-30,45.21,45.465,45.005,45.085,41162.0
2024-05-01,44.915,45.975,44.7,45.72,36316.0
2024-05-02,45.72,45.78,44.995,45.2,72877.0
2024-05-03,45.34,45.505,44.855,45.24,123599.0
2024-05-06,45.19,45.73,45.095,45.535,74977.0
2024-05-07,45.41,45.83,45.21,45.26,51348.0
2024-05-08,45.19,45.85,44.515,45.83,91612.0
2024-05-09,45.8,46.5,45.595,45.72,89336.0
2024-05-10,45.39,45.675,43.405,44.315,342681.0
2024-05-13,44.21,44.305,43.195,43.225,116272.0
2024-05-14,43.365,43.65,42.715,42.91,77864.0
2024-05-15,43.205,43.52,42.44,43.175,117116.0
2024-05-16,43.265,44.05,42.98,43.825,69341.0
2024-05-17,43.5,44.2,43.49,43.965,35883.0
2024-05-21,43.345,44.25,43.02,43.1,77742.0
2024-05-22,43.52,43.885,42.795,43.255,58944.0
2024-05-23,43.12,43.415,42.725,42.835,42780.0
2024-05-24,42.845,42.875,42.51,42.705,86494.0
2024-05-27,42.51,43.57,42.49,43.445,47418.0
2024-05-28,43.345,43.865,42.285,42.41,133079.0
2024-05-29,42.53,42.55,41.585,41.665,67847.0
2024-05-30,41.555,42.05,41.23,41.565,81069.0
2024-05-31,41.91,42.52,41.38,42.47,84965.0
2024-06-03,42.4,42.9,42.205,42.54,61901.0
2024-06-04,42.39,42.755,42.185,42.51,51250.0
2024-06-05,42.195,43.56,42.155,43.49,76440.0
2024-06-06,43.415,43.915,43.09,43.305,64033.0
2024-06-07,43.305,43.755,42.56,43.17,45995.0
2024-06-10,43.185,43.48,42.6,42.745,45893.0
2024-06-11,42.745,43.08,41.97,42.145,57615.0
2024-06-12,42.235,42.545,41.76,42.275,101843.0
2024-06-13,42.47,42.795,42.045,42.42,102011.0
2024-06-14,42.015,42.995,41.505,42.315,100509.0
2024-06-17,42.225,42.7,41.75,42.47,78837.0
2024-06-18,42.41,43.19,41.76,42.225,52842.0
2024-06-19,42.47,42.64,41.9,41.98,38500.0
2024-06-20,42.335,42.765,41.75,42.41,86072.0
2024-06-21,42.195,43.025,42.115,42.785,106252.0
2024-06-24,42.755,43.505,42.725,43.41,54201.0
2024-06-25,43.515,43.635,42.945,43.19,40260.0
2024-06-26,43.1,43.13,42.37,42.975,82360.0
2024-06-27,42.965,43.79,42.6,43.565,79548.0
2024-06-28,43.655,44.53,43.15,44.355,107095.0
2024-07-02,44.06,44.62,43.605,44.365,128108.0
2024-07-03,44.375,44.78,43.97,44.205,30309.0
2024-07-04,44.59,44.59,43.77,43.88,19361.0
2024-07-05,43.88,44.375,43.27,43.455,63051.0
2024-07-08,43.675,44.04,43.07,43.98,40800.0
2024-07-09,43.88,44.8,43.28,44.235,78976.0
2024-07-10,44.345,45.025,44.285,44.75,39481.0
2024-07-11,44.63,45.24,44.49,44.61,78674.0
2024-07-12,44.855,45.45,44.385,44.945,75520.0
2024-07-15,44.945,45.27,44.58,45.035,38290.0
2024-07-16,45.005,45.855,45.005,45.28,56413.0
2024-07-17,45.32,45.44,45.005,45.35,59646.0
2024-07-18,45.22,45.655,44.79,45.155,40632.0
2024-07-19,44.58,45.125,44.375,44.72,89652.0
2024-07-22,45.46,46.81,44.55,46.485,78089.0
2024-07-23,46.585,47.55,46.495,46.78,46229.0
2024-07-24,46.61,47.685,46.595,47.015,62985.0
2024-07-25,46.94,47.295,46.465,46.68,32934.0
2024-07-26,46.65,47.37,46.445,47.35,51291.0
2024-07-29,47.315,47.35,46.385,46.545,103433.0
2024-07-30,46.87,47.255,46.445,46.68,65779.0
2024-07-31,47.33,47.715,45.45,47.35,95661.0
2024-08-01,47.235,47.33,46.315,46.465,60989.0
2024-08-02,47.825,49.54,47.035,49.105,341111.0
2024-08-06,46.84,48.515,46.445,47.975,201068.0
2024-08-07,48.16,48.605,47.905,48.04,159406.0
2024-08-08,48.04,49.0,48.04,48.32,49646.0
2024-08-09,48.09,48.655,48.07,48.655,38111.0
2024-08-12,48.555,48.81,47.66,47.725,58799.0
2024-08-13,47.975,48.77,47.775,48.77,75888.0
2024-08-14,48.685,48.89,48.11,48.89,62582.0
2024-08-15,48.91,49.7,48.645,49.305,52744.0
2024-08-16,49.51,49.79,48.8,49.72,77641.0
2024-08-19,49.65,49.945,49.205,49.45,53313.0
2024-08-20,49.63,49.825,49.205,49.425,77640.0
2024-08-21,49.73,49.79,49.085,49.56,26002.0
2024-08-22,49.48,49.51,48.05,48.535,111151.0
2024-08-23,48.515,48.88,48.09,48.505,87098.0
2024-08-26,48.675,49.175,48.33,49.03,52717.0
2024-08-27,48.32,48.96,48.25,48.495,69512.0
2024-08-28,48.79,48.79,48.1,48.585,72018.0
2024-08-29,48.35,49.195,48.33,48.695,55193.0
2024-08-30,48.695,49.56,48.695,49.305,68659.0
2024-09-03,49.08,49.73,48.405,49.155,100825.0
2024-09-04,48.695,49.355,48.685,49.07,56518.0
2024-09-05,48.82,49.49,48.515,48.98,62145.0
2024-09-06,48.595,49.45,48.585,49.05,65266.0
2024-09-09,49.095,49.955,48.86,49.66,48938.0
2024-09-10,49.74,50.005,49.275,49.79,62031.0
2024-09-11,49.76,49.825,49.24,49.74,26563.0
2024-09-12,49.74,49.79,49.135,49.79,73439.0
2024-09-13,49.39,49.985,48.415,48.51,205583.0
2024-09-16,48.59,49.315,48.45,49.255,71169.0
2024-09-17,49.255,49.46,48.365,48.985,50282.0
2024-09-18,48.82,49.045,47.995,48.66,47876.0
2024-09-19,48.925,49.305,48.5,49.305,110041.0
2024-09-20,49.46,51.695,49.37,51.685,242654.0
2024-09-23,51.58,52.965,51.39,52.635,186209.0
2024-09-24,52.5,53.515,52.43,53.4,221442.0
2024-09-25,53.43,54.445,53.17,54.415,143947.0
2024-09-26,54.425,55.04,54.1,54.395,161337.0
2024-09-27,54.465,54.705,53.93,53.96,127441.0
2024-09-30,53.795,54.05,53.31,53.925,32816.0
2024-10-01,53.685,54.505,53.635,53.815,48937.0
2024-10-02,53.615,54.575,53.43,54.26,73148.0
2024-10-03,54.25,54.775,52.14,52.16,244331.0
2024-10-04,52.43,53.41,52.085,53.1,100358.0
2024-10-07,52.905,53.16,51.925,52.605,95802.0
2024-10-08,52.53,52.985,51.875,52.34,85168.0
2024-10-09,52.31,53.03,51.46,51.945,79631.0
2024-10-10,51.6,53.01,51.45,52.46,96198.0
2024-10-11,52.24,53.99,51.635,53.555,156818.0
2024-10-15,53.665,54.32,53.525,54.16,80027.0
2024-10-16,54.385,54.405,53.525,53.705,131621.0
2024-10-17,53.705,54.515,53.42,54.28,55154.0
2024-10-18,54.16,55.26,53.725,54.99,106959.0
2024-10-21,54.805,55.29,54.22,54.645,66276.0
2024-10-22,54.495,54.9,54.325,54.565,84935.0
2024-10-23,54.3,54.635,53.725,54.06,160900.0
2024-10-24,53.98,55.11,53.775,54.495,57641.0
2024-10-25,54.38,55.755,53.915,54.435,63684.0
2024-10-28,54.705,55.82,53.915,54.07,65177.0
2024-10-29,53.765,54.655,53.615,54.555,84942.0
2024-10-30,53.735,54.545,53.715,53.845,60170.0
2024-10-31,53.615,54.19,53.04,53.15,79244.0
2024-11-01,53.15,53.96,52.955,53.45,107054.0
2024-11-04,53.45,53.895,53.17,53.44,119118.0
2024-11-05,53.44,54.36,52.715,53.575,89375.0
2024-11-06,54.89,54.9,53.615,53.675,127673.0
2024-11-07,53.615,54.9,53.615,54.87,77920.0
2024-11-08,55.11,58.095,54.055,54.22,234799.0
2024-11-11,54.06,55.08,53.26,54.425,161118.0
2024-11-12,54.435,54.715,52.18,54.415,103103.0
2024-11-13,54.415,55.81,53.735,55.705,114924.0
2024-11-14,55.625,57.345,54.425,55.675,133133.0
2024-11-15,55.25,55.88,55.0,55.635,89123.0
2024-11-18,55.325,56.615,55.3,56.315,225721.0
2024-11-19,56.13,58.165,55.535,56.98,178461.0
2024-11-20,57.12,58.58,57.08,58.55,227309.0
2024-11-21,58.66,59.305,57.88,58.79,102302.0
2024-11-22,58.505,59.425,58.395,59.325,143840.0
2024-11-25,59.355,59.57,57.63,57.67,188480.0
2024-11-26,57.595,58.355,57.575,58.125,87093.0
2024-11-27,58.225,58.59,57.455,58.115,99588.0
2024-11-28,57.395,58.425,57.395,58.03,31891.0
2024-11-29,57.77,58.195,57.6,57.9,58710.0
2024-12-02,58.76,59.045,57.63,58.065,158396.0
2024-12-03,58.055,58.075,56.94,57.575,124929.0
2024-12-04,57.64,58.01,57.495,58.01,125425.0
2024-12-05,58.0,58.58,57.385,58.115,69822.0
2024-12-06,58.135,59.945,58.115,59.69,124537.0
2024-12-09,59.335,60.125,58.635,58.96,96463.0
2024-12-10,58.74,59.355,57.96,58.165,114235.0
2024-12-11,57.89,58.91,57.87,58.03,54427.0
2024-12-12,58.285,58.465,57.59,57.78,66729.0
2024-12-13,57.83,58.07,57.54,57.83,88097.0
2024-12-16,58.08,58.365,57.73,57.96,79638.0
2024-12-17,57.97,58.305,57.135,57.275,71873.0
2024-12-18,57.045,57.76,56.46,56.65,109412.0
2024-12-19,56.5,57.525,56.42,57.115,128843.0
2024-12-20,56.48,57.98,56.42,56.925,159931.0
2024-12-23,56.85,59.02,56.54,57.58,79814.0
2024-12-24,57.58,58.235,57.385,57.87,44176.0
2024-12-27,58.08,58.475,57.61,57.76,64946.0
2024-12-30,57.275,58.95,56.55,57.525,39058.0
2024-12-31,57.535,58.99,57.525,57.98,45399.0
2025-01-02,57.81,57.98,57.205,57.59,66210.0
2025-01-03,57.525,58.175,57.335,57.9,44060.0
2025-01-06,57.85,58.515,56.135,56.135,65580.0
2025-01-07,56.055,56.69,55.51,55.695,111863.0
2025-01-08,55.45,56.045,54.945,55.825,121583.0
2025-01-09,55.54,56.54,55.14,55.45,40148.0
2025-01-10,55.39,55.41,54.33,54.875,131814.0
2025-01-13,54.555,54.865,53.665,53.815,81618.0
2025-01-14,53.815,53.815,52.83,53.235,154684.0
2025-01-15,53.725,54.4,53.15,53.765,228767.0
2025-01-16,53.765,54.545,53.11,53.825,131845.0
2025-01-17,54.33,54.505,53.535,54.02,159937.0
2025-01-20,54.35,54.875,53.795,54.23,33870.0
2025-01-21,54.31,55.17,53.675,55.14,107929.0
2025-01-22,55.15,56.67,54.555,56.275,108876.0
2025-01-23,56.055,56.91,55.855,56.84,70795.0
2025-01-24,56.56,57.425,56.46,56.81,62107.0
2025-01-27,56.48,56.69,55.715,55.905,63727.0
2025-01-28,56.305,56.72,55.735,56.58,82734.0
2025-01-29,56.295,57.015,56.165,56.34,95625.0
2025-01-30,56.32,57.375,56.31,56.985,67344.0
2025-01-31,56.83,57.425,56.56,56.69,104747.0
2025-02-03,54.825,59.27,54.595,58.745,138996.0
2025-02-04,58.545,59.065,57.96,58.725,80541.0
2025-02-05,58.77,60.86,58.675,60.725,174622.0
2025-02-06,60.53,61.44,60.51,60.6,90296.0
2025-02-07,60.825,61.5,60.41,61.44,89978.0
2025-02-10,61.6,61.6,60.5,60.625,85026.0
2025-02-11,60.01,60.635,60.01,60.24,52073.0
2025-02-12,59.805,61.75,59.785,61.045,140728.0
2025-02-13,61.49,62.54,61.015,62.49,162076.0
2025-02-14,63.495,63.74,60.665,61.165,206023.0
2025-02-18,61.995,62.72,59.565,59.795,144716.0
2025-02-19,59.815,60.835,58.83,59.575,94844.0
2025-02-20,59.575,60.31,58.745,58.9,93355.0
2025-02-21,59.01,59.38,57.87,58.12,167950.0
2025-02-24,58.01,59.425,57.87,59.17,94807.0
2025-02-25,59.475,59.895,58.86,59.665,88219.0
2025-02-26,59.575,60.755,59.37,60.57,128569.0
2025-02-27,60.655,61.5,59.955,60.625,183997.0
2025-02-28,60.48,61.895,59.835,61.84,195027.0
2025-03-03,61.38,62.145,61.175,61.935,215723.0
2025-03-04,61.23,62.215,61.015,61.51,156574.0
2025-03-05,61.62,62.75,60.705,62.57,192528.0
2025-03-06,62.305,63.475,61.32,61.985,218608.0
2025-03-07,61.51,62.935,61.48,61.925,147418.0
2025-03-10,61.54,61.82,60.05,60.38,121599.0
2025-03-11,60.38,61.075,59.625,60.46,119187.0
2025-03-12,60.765,61.24,60.255,60.275,104230.0
2025-03-13,60.2,60.615,59.31,59.52,79157.0
2025-03-14,59.65,60.625,59.045,60.535,63908.0
2025-03-17,60.565,61.42,60.295,60.955,55591.0
2025-03-18,56.975,59.185,56.965,58.955,1189175.0
2025-03-19,59.055,59.205,57.98,58.435,272180.0
2025-03-20,58.655,59.31,58.505,59.165,254593.0
2025-03-21,59.115,59.95,58.955,59.59,173617.0
2025-03-24,60.0,60.525,59.41,59.54,175343.0
2025-03-25,59.7,60.255,59.26,59.84,139290.0
2025-03-26,59.69,61.195,59.64,61.185,190262.0
2025-03-27,61.29,62.325,60.695,61.98,168966.0
2025-03-28,61.8,63.095,61.64,62.455,275390.0
2025-03-31,62.325,63.84,61.25,63.62,231251.0
2025-04-01,63.63,64.705,62.895,64.495,269257.0
2025-04-02,63.93,65.42,63.34,64.955,243071.0
2025-04-03,64.235,65.135,63.035,63.085,182691.0
2025-04-04,61.89,62.905,60.585,60.785,201303.0
2025-04-07,58.975,60.515,57.64,59.51,319183.0
2025-04-08,60.14,61.135,59.48,60.325,266163.0
2025-04-09,59.91,62.06,59.025,60.945,243121.0
2025-04-10,60.565,61.27,59.68,60.1,178511.0
2025-04-11,59.73,61.88,59.025,61.8,134822.0
2025-04-14,62.305,63.6,61.85,63.32,105089.0
2025-04-15,63.21,63.55,62.545,62.905,128850.0
2025-04-16,62.915,63.76,62.12,63.7,70016.0
2025-04-17,63.73,64.655,63.65,64.15,91841.0
2025-04-21,63.49,64.08,62.825,63.91,69982.0
2025-04-22,64.375,64.975,63.9,64.14,56871.0
2025-04-23,64.635,65.41,63.93,65.2,114141.0
2025-04-24,65.22,66.595,64.545,66.275,109662.0
2025-04-25,65.98,66.615,65.23,65.5,92095.0
2025-04-28,65.5,66.525,65.4,66.245,80299.0
2025-04-29,66.245,67.39,65.69,67.38,106218.0
2025-04-30,67.37,68.705,67.015,68.465,144842.0
2025-05-01,68.735,69.19,67.71,67.79,154118.0
2025-05-02,68.01,68.415,67.33,68.07,133191.0
2025-05-05,68.07,68.795,67.27,68.325,149356.0
2025-05-06,68.225,69.035,67.67,68.985,102165.0
2025-05-07,68.865,69.62,68.595,69.38,78604.0
2025-05-08,69.65,69.65,68.01,68.865,115128.0
2025-05-09,67.84,67.86,64.275,66.435,258202.0
2025-05-12,67.125,68.395,63.86,63.98,118653.0
2025-05-13,64.225,64.225,63.045,63.38,135502.0
2025-05-14,63.44,64.385,63.185,64.08,137967.0
2025-05-15,64.285,66.405,63.69,66.0,90644.0
2025-05-16,65.77,67.77,65.77,67.61,117301.0
2025-05-20,67.49,68.405,67.155,68.325,103709.0
2025-05-21,68.265,68.645,67.66,68.295,60335.0
2025-05-22,68.295,68.815,67.55,67.95,97000.0
2025-05-23,67.91,68.475,66.675,67.93,68203.0
2025-05-26,67.67,69.135,67.64,68.525,69394.0
2025-05-27,69.155,69.9,68.455,69.065,112790.0
2025-05-28,72.685,78.665,72.635,76.865,681350.0
2025-05-29,76.865,77.39,74.535,74.675,289353.0
2025-05-30,74.485,75.45,73.51,74.145,242007.0
2025-06-02,73.41,74.615,73.38,73.61,160119.0
2025-06-03,73.61,73.95,72.585,73.63,159375.0
2025-06-04,73.68,74.13,72.335,72.525,131041.0
2025-06-05,72.485,74.605,72.175,74.325,200675.0
2025-06-06,74.365,74.955,73.87,73.93,202936.0
2025-06-09,73.76,74.525,73.045,73.21,294378.0
2025-06-10,72.875,73.92,72.755,73.23,123279.0
2025-06-11,73.805,75.66,73.425,75.17,161610.0
2025-06-12,75.44,77.095,75.29,76.565,185085.0
2025-06-13,76.205,77.655,76.205,77.615,135759.0
2025-06-16,77.615,78.37,76.445,76.685,172927.0
2025-06-17,76.685,76.985,75.82,76.095,98202.0
2025-06-18,76.365,76.505,75.82,75.98,96919.0
2025-06-19,76.365,76.965,75.65,75.92,46652.0
2025-06-20,76.695,77.085,75.82,76.125,147443.0
2025-06-23,76.01,76.525,75.61,76.295,95933.0
2025-06-24,76.805,77.085,76.07,76.705,74266.0
2025-06-25,76.775,77.645,75.97,77.365,101654.0
2025-06-26,77.255,77.875,76.605,77.805,119642.0
2025-06-27,77.795,78.38,76.765,78.1,110587.0
2025-06-30,78.19,79.75,77.575,79.17,100438.0
2025-07-02,78.83,79.38,76.365,77.165,178519.0
2025-07-03,76.985,77.875,76.795,77.485,88402.0
2025-07-04,77.655,77.925,77.265,77.405,36644.0
2025-07-07,77.405,78.92,77.055,78.2,82326.0
2025-07-08,78.2,78.8,76.225,77.055,131514.0
2025-07-09,77.155,77.765,76.325,76.805,85083.0
2025-07-10,76.825,77.725,75.885,77.115,107755.0
2025-07-11,76.835,77.585,76.585,77.305,132671.0
2025-07-14,76.475,77.665,76.385,77.375,100544.0
2025-07-15,77.735,77.805,76.145,76.435,134344.0
2025-07-16,77.065,77.085,75.95,76.105,107425.0
2025-07-17,76.115,77.405,75.94,75.98,79584.0
2025-07-18,76.315,77.875,75.81,77.815,157278.0
2025-07-21,77.725,77.985,76.885,77.125,95628.0
2025-07-22,77.095,77.935,76.485,77.615,87588.0
2025-07-23,77.815,77.955,76.825,76.925,85045.0
2025-07-24,77.215,78.1,77.205,77.425,58537.0
2025-07-25,77.425,78.39,77.105,77.895,119299.0
2025-07-28,77.565,78.39,77.115,77.305,38681.0
2025-07-29,77.875,78.37,77.065,78.15,59949.0
2025-07-30,78.94,79.4,75.08,75.12,197196.0
2025-07-31,75.04,76.07,74.28,74.46,400864.0
2025-08-01,75.66,75.69,72.05,73.605,208797.0
2025-08-05,75.31,75.49,73.405,73.765,134612.0
2025-08-06,73.945,74.73,72.815,73.345,118787.0
2025-08-07,73.635,73.895,72.915,73.315,85801.0
2025-08-08,72.875,73.075,71.69,71.76,175751.0
2025-08-11,71.83,72.455,71.19,71.92,125789.0
2025-08-12,71.92,72.885,71.32,71.51,59822.0
2025-08-13,71.46,71.9,70.76,70.82,180764.0
2025-08-14,70.93,71.97,70.55,71.09,184627.0
2025-08-15,71.15,72.165,71.09,71.59,81081.0
2025-08-18,71.6,72.795,71.13,71.37,94234.0
2025-08-19,71.73,72.08,70.92,72.02,55554.0
2025-08-20,72.05,72.805,71.92,72.205,54957.0
2025-08-21,72.425,72.845,71.57,72.715,79362.0
2025-08-22,73.085,73.415,71.76,72.305,97445.0
2025-08-25,72.175,72.185,70.155,70.29,120548.0
2025-08-26,70.27,70.28,68.575,68.715,131986.0
2025-08-27,68.725,69.675,68.685,69.575,126814.0
2025-08-28,69.535,70.135,69.255,69.635,118620.0
2025-08-29,69.985,71.11,69.375,70.81,139228.0
2025-09-02,70.36,71.49,69.755,71.45,141803.0
2025-09-03,71.38,72.525,71.27,72.175,185988.0
2025-09-04,72.815,73.315,71.85,73.215,118230.0
2025-09-05,73.165,73.985,72.815,73.635,162718.0
2025-09-08,73.235,73.545,72.0,72.805,222105.0
2025-09-09,72.655,74.005,72.345,73.785,110319.0
2025-09-10,73.535,73.785,72.965,73.415,144195.0
2025-09-11,73.285,74.8,73.065,74.115,113890.0
2025-09-12,73.92,74.99,73.06,73.72,98520.0
2025-09-15,73.7,73.7,72.9,73.6,145749.0
2025-09-16,73.76,74.0,71.72,72.6,128151.0
2025-09-17,72.6,73.21,71.88,73.06,87432.0
2025-09-18,73.01,73.42,72.09,73.1,81496.0
2025-09-19,73.04,74.64,72.58,74.55,185355.0
2025-09-22,74.82,75.0,72.11,72.74,110330.0
2025-09-23,72.58,73.08,71.95,72.74,108033.0
2025-09-24,73.0,73.0,72.03,72.18,85318.0
2025-09-25,72.06,72.99,71.2,71.36,100339.0
2025-09-26,71.58,71.75,70.14,70.35,132135.0
2025-09-29,70.35,71.59,69.84,70.87,108556.0
2025-09-30,70.86,71.85,70.55,71.53,142825.0
2025-10-01,71.31,72.05,70.41,70.44,126749.0
2025-10-02,70.08,70.62,69.64,70.25,219110.0
2025-10-03,70.22,70.99,70.0,70.58,194828.0
2025-10-06,70.85,71.99,69.62,69.81,94491.0
2025-10-07,69.81,70.25,69.05,70.01,265792.0
2025-10-08,70.0,70.58,69.53,70.11,326901.0
2025-10-09,70.12,70.94,68.745,68.92,147425.0
2025-10-10,68.92,69.34,68.1,69.11,158428.0
2025-10-14,69.12,71.04,68.6,69.31,176400.0
2025-10-15,69.26,70.43,67.79,67.8,289183.0
2025-10-16,67.55,67.6,65.7,66.58,307824.0
2025-10-17,66.72,67.0,64.5,65.57,315076.0
2025-10-20,65.6,66.48,64.8,64.92,135478.0
2025-10-21,64.79,64.99,64.01,64.85,111632.0
2025-10-22,65.0,66.49,64.65,66.26,182111.0
2025-10-23,66.27,67.94,65.81,66.71,97622.0
2025-10-24,66.59,66.68,65.75,65.95,116341.0
2025-10-27,66.12,66.84,65.75,66.39,128491.0
2025-10-28,66.39,66.68,65.47,65.55,129711.0
2025-10-29,65.36,65.65,64.16,64.61,174564.0
2025-10-30,64.02,65.43,63.91,64.91,116158.0
2025-10-31,64.53,65.57,64.51,65.25,182464.0
2025-11-03,65.19,65.41,64.3,65.25,170187.0
2025-11-04,64.86,65.72,64.41,65.68,111784.0
2025-11-05,65.42,68.04,65.42,67.36,235200.0
2025-11-06,67.63,67.68,66.66,67.65,226259.0
2025-11-07,69.99,71.4,68.55,70.2,425609.0
2025-11-10,70.11,70.72,68.87,69.31,151489.0
2025-11-11,69.56,69.75,68.67,68.98,69327.0
2025-11-12,68.34,69.55,68.34,69.43,137942.0
2025-11-13,69.18,69.635,68.75,68.98,70043.0
2025-11-14,68.65,69.0,67.9,68.87,174712.0
2025-11-17,69.0,70.09,68.8,70.01,134278.0
2025-11-18,69.84,71.06,69.84,70.73,159832.0
2025-11-19,70.39,71.09,70.32,70.75,151364.0
2025-11-20,70.94,71.23,70.42,70.59,55173.0
2025-11-21,70.56,72.1,70.56,71.94,121710.0
2025-11-24,71.76,71.99,70.93,71.74,151532.0
2025-11-25,72.1,72.75,71.57,72.6,57146.0
2025-11-26,72.39,72.59,71.95,72.16,58874.0