Date,Open,High,Low,Close,Volume
2020-10-08,20.055,20.17,20.055,20.17,259.0
2020-10-09,20.17,20.17,20.09,20.11,2000.0
2020-10-13,19.91,19.91,19.875,19.875,1681.0
2020-10-14,19.885,19.885,19.885,19.885,100.0
2020-10-15,19.755,19.755,19.755,19.755,100.0
2020-10-16,19.715,19.715,19.715,19.715,200.0
2020-10-19,19.695,19.695,19.665,19.665,200.0
2020-10-20,19.785,19.785,19.68,19.68,400.0
2020-10-21,19.68,19.68,19.68,19.68,0.0
2020-10-22,19.595,19.595,19.595,19.595,100.0
2020-10-23,19.725,19.725,19.725,19.725,100.0
2020-10-26,19.725,19.725,19.725,19.725,0.0
2020-10-27,19.725,19.725,19.725,19.725,0.0
2020-10-28,19.725,19.725,19.725,19.725,0.0
2020-10-29,18.91,18.91,18.91,18.91,100.0
2020-10-30,18.765,18.8,18.755,18.8,8500.0
2020-11-02,18.8,18.8,18.8,18.8,0.0
2020-11-03,18.8,18.8,18.8,18.8,0.0
2020-11-04,19.465,19.475,19.405,19.475,1400.0
2020-11-05,19.665,19.665,19.475,19.475,756.0
2020-11-06,19.785,19.79,19.785,19.79,200.0
2020-11-09,19.79,19.79,19.79,19.79,0.0
2020-11-10,21.115,21.255,21.11,21.21,14000.0
2020-11-11,21.5,21.5,21.21,21.21,900.0
2020-11-12,21.35,21.35,21.255,21.255,600.0
2020-11-13,21.44,21.44,21.44,21.44,100.0
2020-11-16,21.965,21.97,21.965,21.965,552.0
2020-11-17,22.11,22.125,21.965,21.965,2000.0
2020-11-18,21.965,21.965,21.965,21.965,0.0
2020-11-19,22.005,22.005,21.915,22.005,1500.0
2020-11-20,22.03,22.11,22.03,22.1,8800.0
2020-11-23,22.255,22.265,22.075,22.075,4100.0
2020-11-24,22.425,22.52,22.425,22.52,7700.0
2020-11-25,22.52,22.52,22.52,22.52,0.0
2020-11-26,22.41,22.41,22.41,22.41,100.0
2020-11-27,22.325,22.41,22.325,22.41,1905.0
2020-11-30,22.11,22.12,22.075,22.075,1200.0
2020-12-01,22.375,22.375,22.29,22.33,4500.0
2020-12-02,22.39,22.435,22.39,22.435,1100.0
2020-12-03,22.495,22.495,22.46,22.46,1612.0
2020-12-04,22.68,22.69,22.605,22.68,1190.0
2020-12-07,22.325,22.325,22.295,22.295,417.0
2020-12-08,22.205,22.295,22.185,22.295,3000.0
2020-12-09,22.495,22.495,22.365,22.365,110.0
2020-12-10,22.135,22.17,22.05,22.17,4970.0
2020-12-11,22.17,22.17,22.17,22.17,0.0
2020-12-14,22.535,22.535,22.12,22.12,601.0
2020-12-15,22.265,22.27,22.265,22.27,2297.0
2020-12-16,22.27,22.27,22.27,22.27,0.0
2020-12-17,22.46,22.46,22.46,22.46,1000.0
2020-12-18,22.415,22.415,22.39,22.39,3400.0
2020-12-21,22.39,22.39,22.39,22.39,0.0
2020-12-22,22.18,22.39,22.18,22.39,50.0
2020-12-23,22.39,22.39,22.39,22.39,0.0
2020-12-24,22.35,22.59,22.35,22.59,200.0
2020-12-29,22.645,22.645,22.525,22.525,3400.0
2020-12-30,22.525,22.525,22.525,22.525,0.0
2020-12-31,22.325,22.325,22.275,22.29,11100.0
2021-01-04,22.29,22.29,22.29,22.29,0.0
2021-01-05,22.53,22.54,22.515,22.53,3050.0
2021-01-06,22.99,23.085,22.98,22.99,414.0
2021-01-07,23.17,23.17,23.1,23.1,2110.0
2021-01-08,23.215,23.215,23.1,23.1,50.0
2021-01-11,23.18,23.18,23.125,23.145,400.0
2021-01-12,23.23,23.23,23.145,23.145,200.0
2021-01-13,23.29,23.29,23.29,23.29,200.0
2021-01-14,23.41,23.42,23.405,23.41,2000.0
2021-01-15,23.22,23.255,23.22,23.255,1701.0
2021-01-18,23.255,23.255,23.255,23.255,0.0
2021-01-19,23.275,23.275,23.205,23.255,2528.0
2021-01-20,23.205,23.255,23.205,23.255,2400.0
2021-01-21,23.255,23.255,23.255,23.255,0.0
2021-01-22,23.095,23.17,23.095,23.17,208.0
2021-01-25,22.935,22.96,22.885,22.955,3200.0
2021-01-26,23.025,23.05,23.025,23.05,400.0
2021-01-27,22.835,22.91,22.68,22.72,23917.0
2021-01-28,22.97,23.095,22.965,23.095,2621.0
2021-01-29,22.715,22.715,22.515,22.515,799.0
2021-02-01,22.73,22.835,22.72,22.825,1200.0
2021-02-02,22.87,22.905,22.84,22.875,9203.0
2021-02-03,23.015,23.025,23.0,23.025,1100.0
2021-02-04,23.11,23.23,23.11,23.195,2575.0
2021-02-05,23.275,23.29,23.205,23.29,4000.0
2021-02-08,23.42,23.42,23.41,23.42,3817.0
2021-02-09,23.455,23.455,23.41,23.41,5400.0
2021-02-10,23.43,23.43,23.41,23.41,100.0
2021-02-11,23.43,23.54,23.43,23.54,5212.0
2021-02-12,23.6,23.6,23.54,23.54,500.0
2021-02-16,23.82,23.86,23.82,23.85,8254.0
2021-02-17,23.74,23.825,23.74,23.785,812.0
2021-02-18,23.67,23.67,23.48,23.48,750.0
2021-02-19,23.63,23.645,23.54,23.645,6200.0
2021-02-22,23.62,23.645,23.595,23.595,9277.0
2021-02-23,23.445,23.69,23.445,23.62,4026.0
2021-02-24,23.6,23.655,23.56,23.56,1551.0
2021-02-25,23.73,23.765,23.395,23.395,8583.0
2021-02-26,23.335,23.515,23.335,23.455,3600.0
2021-03-01,23.585,23.705,23.505,23.68,1270.0
2021-03-02,23.6,23.62,23.525,23.62,8700.0
2021-03-03,23.74,23.81,23.73,23.73,2580.0
2021-03-04,23.775,23.775,23.465,23.465,10381.0
2021-03-05,23.73,23.73,23.42,23.42,6144.0
2021-03-08,24.095,24.095,23.945,23.945,4723.0
2021-03-09,24.1,24.18,23.965,24.095,10580.0
2021-03-10,24.205,24.215,24.12,24.205,6301.0
2021-03-11,24.19,24.19,24.11,24.165,4900.0
2021-03-12,24.035,24.035,24.015,24.015,200.0
2021-03-15,24.155,24.165,23.98,24.035,1621.0
2021-03-16,24.06,24.095,24.015,24.07,12761.0
2021-03-17,24.1,24.155,24.035,24.145,3950.0
2021-03-18,24.325,24.38,24.275,24.32,6639.0
2021-03-19,24.37,24.37,24.285,24.285,2719.0
2021-03-22,24.31,24.335,24.23,24.31,8400.0
2021-03-23,24.165,24.165,24.135,24.135,1200.0
2021-03-24,23.98,23.98,23.93,23.93,600.0
2021-03-25,24.05,24.18,24.025,24.18,1604.0
2021-03-26,24.18,24.355,24.18,24.26,2598.0
2021-03-29,24.3,24.36,24.25,24.36,135100.0
2021-03-30,24.355,24.44,24.3,24.415,9453.0
2021-03-31,24.19,24.335,24.13,24.23,28545.0
2021-04-01,24.145,24.29,24.145,24.29,8203.0
2021-04-05,24.48,24.595,24.48,24.585,6830.0
2021-04-06,24.455,24.475,24.36,24.475,20619.0
2021-04-07,24.645,24.7,24.62,24.63,5121.0
2021-04-08,24.635,24.635,24.455,24.605,8777.0
2021-04-09,24.465,24.5,24.465,24.475,9113.0
2021-04-12,24.465,24.465,24.405,24.415,1464.0
2021-04-13,24.535,24.535,24.42,24.5,3969.0
2021-04-14,24.57,24.595,24.5,24.54,6920.0
2021-04-15,24.655,24.73,24.645,24.725,4045.0
2021-04-16,24.825,24.92,24.81,24.92,7936.0
2021-04-19,24.95,24.95,24.93,24.93,4175.0
2021-04-20,24.605,24.655,24.465,24.655,11964.0
2021-04-21,24.62,24.62,24.42,24.42,1896.0
2021-04-22,24.465,24.525,24.37,24.42,1649.0
2021-04-23,24.445,24.655,24.43,24.62,11839.0
2021-04-26,24.57,24.62,24.57,24.575,2409.0
2021-04-27,24.44,24.515,24.415,24.49,11216.0
2021-04-28,24.465,24.595,24.37,24.5,3157.0
2021-04-29,24.48,24.48,24.265,24.335,9382.0
2021-04-30,24.165,24.165,24.04,24.04,405.0
2021-05-03,24.165,24.32,24.135,24.25,5787.0
2021-05-04,24.135,24.135,23.87,23.885,8893.0
2021-05-05,24.205,24.415,24.195,24.415,2281.0
2021-05-06,24.335,24.415,24.285,24.3,20994.0
2021-05-07,24.515,24.63,24.515,24.62,11739.0
2021-05-10,24.795,24.795,24.575,24.575,5108.0
2021-05-11,24.215,24.405,24.195,24.37,8415.0
2021-05-12,24.165,24.17,24.025,24.05,9459.0
2021-05-13,24.075,24.265,24.075,24.26,10425.0
2021-05-14,24.295,24.48,24.29,24.455,19639.0
2021-05-17,24.345,24.37,24.325,24.325,1340.0
2021-05-18,24.44,24.535,24.405,24.445,2894.0
2021-05-19,24.12,24.215,23.965,24.19,6606.0
2021-05-20,24.25,24.29,24.19,24.19,913.0
2021-05-21,24.26,24.355,24.26,24.355,2491.0
2021-05-25,24.395,24.415,24.325,24.325,4281.0
2021-05-26,24.345,24.475,24.345,24.475,2790.0
2021-05-27,24.51,24.57,24.455,24.49,12621.0
2021-05-28,24.655,24.705,24.61,24.63,7548.0
2021-05-31,24.655,24.67,24.655,24.67,345.0
2021-06-01,24.715,24.835,24.68,24.825,10411.0
2021-06-02,24.93,24.975,24.92,24.95,1345.0
2021-06-03,24.955,25.0,24.905,24.905,3414.0
2021-06-04,25.085,25.155,25.085,25.11,26962.0
2021-06-07,25.19,25.2,25.145,25.2,2366.0
2021-06-08,25.19,25.235,25.11,25.225,3480.0
2021-06-09,25.035,25.12,24.95,25.07,9753.0
2021-06-10,25.07,25.075,25.07,25.075,437.0
2021-06-11,25.085,25.2,25.075,25.2,417.0
2021-06-14,25.13,25.13,24.985,25.06,4380.0
2021-06-15,25.12,25.2,25.11,25.145,5840.0
2021-06-16,25.095,25.11,24.99,25.07,13329.0
2021-06-17,25.14,25.14,24.95,25.075,5345.0
2021-06-18,24.575,24.715,24.575,24.63,1739.0
2021-06-21,24.74,24.82,24.74,24.82,1542.0
2021-06-22,24.765,24.785,24.67,24.715,7427.0
2021-06-23,24.68,24.69,24.54,24.54,2971.0
2021-06-24,24.725,24.845,24.725,24.81,2890.0
2021-06-25,24.875,24.875,24.785,24.855,2127.0
2021-06-28,24.91,24.91,24.62,24.715,24015.0
2021-06-29,24.785,24.785,24.735,24.76,12805.0
2021-06-30,24.535,24.645,24.51,24.645,376.0
2021-07-02,24.595,24.655,24.595,24.63,4160.0
2021-07-05,24.75,24.77,24.75,24.77,4600.0
2021-07-06,24.77,24.77,24.61,24.745,1605.0
2021-07-07,24.815,24.84,24.75,24.75,5927.0
2021-07-08,24.465,24.585,24.445,24.57,4781.0
2021-07-09,24.865,24.91,24.855,24.91,4136.0
2021-07-12,24.96,25.005,24.945,24.97,12066.0
2021-07-13,24.89,24.945,24.855,24.89,2931.0
2021-07-14,24.88,25.015,24.855,24.97,6988.0
2021-07-15,24.83,24.91,24.83,24.83,1258.0
2021-07-16,24.805,24.805,24.77,24.77,2091.0
2021-07-19,24.48,24.51,24.315,24.41,4591.0
2021-07-20,24.48,24.48,24.475,24.48,1244.0
2021-07-21,24.715,24.725,24.605,24.7,238.0
2021-07-22,24.76,24.77,24.665,24.665,803.0
2021-07-23,24.855,24.875,24.815,24.855,7373.0
2021-07-26,24.845,24.98,24.845,24.95,635.0
2021-07-27,24.845,25.015,24.82,25.015,6267.0
2021-07-28,25.02,25.075,25.02,25.02,8632.0
2021-07-29,25.11,25.12,25.04,25.05,3339.0
2021-07-30,24.84,24.915,24.83,24.855,3738.0
2021-08-03,25.185,25.29,25.185,25.29,1290.0
2021-08-04,25.25,25.345,25.215,25.29,4258.0
2021-08-05,25.18,25.185,25.075,25.18,554.0
2021-08-06,25.265,25.275,25.18,25.18,1200.0
2021-08-09,25.23,25.29,25.23,25.25,617.0
2021-08-10,25.17,25.25,25.17,25.24,2205.0
2021-08-11,25.325,25.465,25.325,25.465,438.0
2021-08-12,25.415,25.485,25.415,25.485,475.0
2021-08-13,25.42,25.59,25.42,25.59,3122.0
2021-08-16,25.42,25.57,25.42,25.525,739.0
2021-08-17,25.32,25.395,25.32,25.345,961.0
2021-08-18,25.265,25.39,25.265,25.29,5952.0
2021-08-19,25.18,25.25,25.145,25.17,5802.0
2021-08-20,25.11,25.355,25.11,25.335,625.0
2021-08-23,25.3,25.3,25.215,25.215,2566.0
2021-08-24,25.17,25.185,25.125,25.185,5072.0
2021-08-25,25.3,25.3,25.195,25.22,2202.0
2021-08-26,25.24,25.25,25.24,25.25,3800.0
2021-08-27,25.285,25.36,25.285,25.36,900.0
2021-08-30,25.36,25.36,25.36,25.36,1500.0
2021-08-31,25.32,25.355,25.285,25.29,4600.0
2021-09-01,25.25,25.525,25.25,25.44,15275.0
2021-09-02,25.45,25.45,25.44,25.44,300.0
2021-09-03,25.525,25.525,25.44,25.44,195.0
2021-09-07,25.66,25.71,25.615,25.7,4793.0
2021-09-08,25.725,25.725,25.51,25.59,1454.0
2021-09-09,25.595,25.595,25.355,25.59,289.0
2021-09-10,25.43,25.59,25.405,25.59,953.0
2021-09-13,25.59,25.795,25.59,25.735,1388.0
2021-09-14,25.735,25.735,25.63,25.63,3661.0
2021-09-15,25.615,25.66,25.605,25.66,6400.0
2021-09-16,25.59,25.71,25.555,25.64,5512.0
2021-09-17,25.45,25.485,25.42,25.485,996.0
2021-09-20,24.95,24.995,24.78,24.89,7116.0
2021-09-21,25.24,25.24,25.125,25.15,2051.0
2021-09-22,25.22,25.31,25.195,25.22,312.0
2021-09-23,25.23,25.32,25.215,25.23,2253.0
2021-09-24,25.205,25.205,25.125,25.145,8600.0
2021-09-27,25.325,25.405,25.265,25.275,1421.0
2021-09-28,25.275,25.275,24.97,25.075,26776.0
2021-09-29,25.125,25.29,25.125,25.24,7023.0
2021-09-30,25.02,25.085,24.83,24.95,6096.0
2021-10-01,24.83,24.925,24.83,24.925,2125.0
2021-10-04,24.725,24.725,24.48,24.545,9335.0
2021-10-05,24.61,24.88,24.61,24.785,1724.0
2021-10-06,24.49,24.655,24.41,24.64,3882.0
2021-10-07,24.78,24.855,24.75,24.75,9922.0
2021-10-08,24.71,24.725,24.665,24.725,5279.0
2021-10-12,24.865,24.865,24.63,24.735,21185.0
2021-10-13,24.71,24.78,24.69,24.78,1601.0
2021-10-14,24.875,24.875,24.815,24.815,2179.0
2021-10-15,24.995,25.125,24.995,25.09,6954.0
2021-10-18,25.015,25.02,24.925,24.945,11830.0
2021-10-19,25.085,25.12,25.015,25.12,1382.0
2021-10-20,25.065,25.145,25.05,25.075,3276.0
2021-10-21,24.945,25.05,24.935,24.985,5879.0
2021-10-22,24.88,25.1,24.88,25.055,2519.0
2021-10-25,25.09,25.265,25.065,25.215,11902.0
2021-10-26,25.285,25.285,25.17,25.25,3869.0
2021-10-27,25.18,25.185,25.11,25.11,5768.0
2021-10-28,25.09,25.195,25.09,25.195,2259.0
2021-10-29,24.96,25.085,24.915,25.085,3687.0
2021-11-01,25.255,25.285,25.255,25.285,2527.0
2021-11-02,25.265,25.29,25.215,25.275,6201.0
2021-11-03,25.285,25.42,25.255,25.42,12425.0
2021-11-04,25.415,25.455,25.335,25.455,8626.0
2021-11-05,25.475,25.475,25.32,25.32,15361.0
2021-11-08,25.56,25.56,25.37,25.395,7608.0
2021-11-09,25.29,25.395,25.25,25.25,21359.0
2021-11-10,25.22,25.275,25.135,25.135,9338.0
2021-11-11,25.465,25.485,25.32,25.32,9064.0
2021-11-12,25.32,25.32,25.32,25.32,0.0
2021-11-15,25.45,25.45,25.31,25.39,12715.0
2021-11-16,25.335,25.345,25.255,25.265,12746.0
2021-11-17,25.22,25.42,25.22,25.3,6183.0
2021-11-18,25.355,25.38,25.355,25.38,2515.0
2021-11-19,25.145,25.185,25.1,25.145,1436.0
2021-11-22,25.18,25.25,25.15,25.15,12014.0
2021-11-23,25.28,25.28,25.12,25.12,6473.0
2021-11-24,25.055,25.1,24.985,25.05,5643.0
2021-11-25,24.98,25.05,24.98,25.05,148.0
2021-11-26,24.5,24.525,24.24,24.255,4475.0
2021-11-29,24.535,24.57,24.43,24.465,3192.0
2021-11-30,24.385,24.385,24.105,24.21,4390.0
2021-12-01,24.76,24.76,24.305,24.305,4505.0
2021-12-02,24.5,24.78,24.5,24.745,8638.0
2021-12-03,24.655,24.735,24.525,24.735,5028.0
2021-12-06,24.9,24.97,24.805,24.875,1307.0
2021-12-07,24.995,25.125,24.985,25.1,7896.0
2021-12-08,25.085,25.1,24.96,25.1,4228.0
2021-12-09,24.98,25.1,24.98,25.1,490.0
2021-12-10,25.005,25.1,25.005,25.05,1673.0
2021-12-13,24.995,24.995,24.915,24.995,900.0
2021-12-14,25.02,25.055,24.91,24.945,3975.0
2021-12-15,25.05,25.285,25.05,25.285,2819.0
2021-12-16,25.37,25.37,25.22,25.31,6263.0
2021-12-17,25.185,25.355,25.185,25.24,5368.0
2021-12-20,25.1,25.205,24.98,25.205,9093.0
2021-12-21,25.285,25.5,25.265,25.5,2783.0
2021-12-22,25.465,25.465,25.45,25.45,1792.0
2021-12-23,25.5,25.63,25.5,25.63,5093.0
2021-12-24,25.585,25.675,25.495,25.585,1720.0
2021-12-29,25.835,25.87,25.755,25.845,5630.0
2021-12-30,25.7,25.7,25.685,25.7,400.0
2021-12-31,25.46,25.505,25.425,25.445,2140.0
2022-01-04,26.155,26.225,26.085,26.225,3827.0
2022-01-05,26.41,26.465,26.285,26.285,9968.0
2022-01-06,26.365,26.385,26.25,26.315,3612.0
2022-01-07,26.305,26.375,26.28,26.375,3230.0
2022-01-10,26.28,26.36,26.135,26.36,7990.0
2022-01-11,26.305,26.525,26.285,26.525,3106.0
2022-01-12,26.6,26.725,26.6,26.725,2119.0
2022-01-13,26.81,26.885,26.765,26.84,1942.0
2022-01-14,26.765,27.0,26.765,27.0,2479.0
2022-01-17,27.245,27.38,26.9,27.365,1380.0
2022-01-18,26.725,26.725,26.5,26.5,8578.0
2022-01-19,26.545,26.545,26.395,26.49,905.0
2022-01-20,26.375,26.41,26.11,26.125,9322.0
2022-01-21,26.02,26.03,25.965,26.005,1265.0
2022-01-24,25.47,25.62,25.17,25.595,28023.0
2022-01-25,25.49,25.825,25.355,25.81,14069.0
2022-01-26,25.965,25.965,25.73,25.73,5983.0
2022-01-27,25.86,25.95,25.735,25.85,8741.0
2022-01-28,25.675,25.94,25.64,25.94,5118.0
2022-01-31,25.86,26.085,25.78,26.085,16997.0
2022-02-01,26.19,26.36,26.165,26.36,3968.0
2022-02-02,26.455,26.525,26.455,26.525,6540.0
2022-02-03,26.455,26.52,26.35,26.36,4570.0
2022-02-04,26.49,26.66,26.405,26.635,3502.0
2022-02-07,26.565,26.685,26.525,26.6,7729.0
2022-02-08,26.765,26.965,26.74,26.965,10285.0
2022-02-09,27.16,27.23,27.105,27.205,13172.0
2022-02-10,27.22,27.24,27.05,27.085,11551.0
2022-02-11,27.05,27.125,26.695,26.695,9453.0
2022-02-14,26.615,26.74,26.555,26.67,7441.0
2022-02-15,26.81,27.015,26.785,27.015,5532.0
2022-02-16,26.75,27.0,26.75,26.945,7517.0
2022-02-17,26.68,26.775,26.615,26.625,7508.0
2022-02-18,26.615,26.66,26.57,26.645,3107.0
2022-02-22,26.265,26.36,26.04,26.225,14295.0
2022-02-23,26.155,26.165,25.77,25.77,29879.0
2022-02-24,24.805,25.255,24.73,25.24,8504.0
2022-02-25,25.375,25.655,25.355,25.655,5918.0
2022-02-28,24.935,25.195,24.69,24.82,3750.0
2022-03-01,24.75,24.75,24.25,24.26,145132.0
2022-03-02,24.52,24.69,24.475,24.625,7219.0
2022-03-03,24.535,24.535,24.155,24.26,1288.0
2022-03-04,23.755,23.755,23.575,23.585,2736.0
2022-03-07,23.4,23.415,22.795,22.795,826.0
2022-03-08,23.14,23.78,23.135,23.48,6658.0
2022-03-09,23.845,24.295,23.81,24.225,6701.0
2022-03-10,23.735,23.81,23.65,23.77,9159.0
2022-03-11,23.915,23.94,23.57,23.57,7725.0
2022-03-14,23.89,24.055,23.79,23.89,7585.0
2022-03-15,23.88,23.93,23.8,23.93,3609.0
2022-03-16,24.18,24.535,24.165,24.475,20137.0
2022-03-17,24.43,24.61,24.41,24.53,5600.0
2022-03-18,24.45,24.705,24.365,24.705,30745.0
2022-03-21,24.615,24.635,24.61,24.61,1285.0
2022-03-22,24.9,25.585,24.875,24.955,17918.0
2022-03-23,24.75,24.76,24.59,24.635,1624.0
2022-03-24,24.545,24.65,24.545,24.65,1791.0
2022-03-25,24.59,24.635,24.41,24.635,2456.0
2022-03-28,24.635,24.635,24.475,24.615,461.0
2022-03-29,25.095,25.095,24.795,25.06,6620.0
2022-03-30,24.885,24.93,24.75,24.785,4391.0
2022-03-31,24.52,24.535,24.43,24.43,1692.0
2022-04-01,24.545,24.705,24.5,24.705,2024.0
2022-04-04,24.565,24.635,24.555,24.635,1300.0
2022-04-05,24.18,24.22,23.985,24.18,57849.0
2022-04-06,23.78,23.95,23.7,23.925,10501.0
2022-04-07,23.94,23.95,23.735,23.95,4381.0
2022-04-08,23.95,23.95,23.95,23.95,0.0
2022-04-11,24.055,24.1,23.93,23.93,49765.0
2022-04-12,23.93,23.94,23.835,23.835,36842.0
2022-04-13,23.835,23.985,23.835,23.985,1122.0
2022-04-14,24.05,24.075,23.97,24.03,10900.0
2022-04-18,23.86,23.995,23.86,23.89,29866.0
2022-04-19,23.915,24.065,23.89,24.065,12775.0
2022-04-20,24.005,24.02,23.95,23.985,19068.0
2022-04-21,24.1,24.1,23.815,23.835,31699.0
2022-04-22,23.815,23.825,23.69,23.745,2107.0
2022-04-25,23.46,23.46,23.22,23.445,5901.0
2022-04-26,23.375,23.38,22.945,22.945,8800.0
2022-04-27,23.0,23.22,22.98,23.215,1839.0
2022-04-28,23.56,23.655,23.56,23.655,2600.0
2022-04-29,23.65,23.65,23.425,23.425,2194.0
2022-05-02,23.515,23.515,23.22,23.4,6852.0
2022-05-03,23.55,23.655,23.54,23.61,5469.0
2022-05-04,23.455,23.825,23.445,23.81,21200.0
2022-05-05,23.53,23.53,23.175,23.205,17800.0
2022-05-06,23.115,23.22,23.115,23.17,1980.0
2022-05-09,22.93,22.98,22.725,22.75,3021.0
2022-05-10,24.705,24.705,22.705,22.875,7120.0
2022-05-11,23.07,23.135,22.75,22.815,1951.0
2022-05-12,22.82,22.82,22.555,22.555,2900.0
2022-05-13,23.055,23.175,23.045,23.07,2495.0
2022-05-16,23.17,23.23,23.17,23.23,600.0
2022-05-17,23.415,23.63,23.415,23.63,2200.0
2022-05-18,23.505,23.505,23.24,23.31,2800.0
2022-05-19,23.135,23.335,23.135,23.135,764.0
2022-05-20,23.56,23.56,23.56,23.56,100.0
2022-05-24,24.01,24.075,23.56,23.56,125.0
2022-05-25,23.95,24.005,23.95,24.005,400.0
2022-05-26,24.36,24.405,24.29,24.35,584.0
2022-05-27,24.475,24.475,24.34,24.475,646.0
2022-05-30,24.485,24.485,24.35,24.485,198.0
2022-05-31,24.165,24.28,24.13,24.17,2220.0
2022-06-01,24.295,24.295,24.01,24.02,744.0
2022-06-02,24.13,24.315,23.995,24.165,3122.0
2022-06-03,23.105,24.04,23.105,24.04,283.0
2022-06-06,24.295,24.295,24.155,24.225,201.0
2022-06-07,23.905,24.165,23.905,24.085,952.0
2022-06-08,23.995,23.995,23.895,23.95,11474.0
2022-06-09,23.835,23.86,23.72,23.72,249.0
2022-06-10,23.215,23.215,23.185,23.185,1700.0
2022-06-13,22.76,22.76,22.485,22.645,56608.0
2022-06-14,22.625,22.645,22.43,22.45,904.0
2022-06-15,22.775,22.955,22.69,22.9,632.0
2022-06-16,22.565,22.61,22.535,22.535,3283.0
2022-06-17,22.395,22.52,22.395,22.44,5735.0
2022-06-20,22.385,22.44,22.385,22.44,1100.0
2022-06-21,22.52,22.555,22.45,22.545,3636.0
2022-06-22,22.04,22.34,22.03,22.225,945.0
2022-06-23,21.97,22.225,21.935,22.225,556.0
2022-06-24,22.37,22.415,22.225,22.225,400.0
2022-06-27,22.51,22.755,22.395,22.755,660.0
2022-06-28,22.665,22.755,22.31,22.755,2761.0
2022-06-29,22.285,22.755,22.265,22.755,590.0
2022-06-30,21.71,22.12,21.7,22.03,2822.0
2022-07-04,22.03,22.03,22.03,22.03,19.0
2022-07-05,21.435,21.7,21.42,21.465,613.0
2022-07-06,21.465,21.53,21.355,21.52,7642.0
2022-07-07,21.82,21.845,21.52,21.52,685.0
2022-07-08,21.83,21.885,21.785,21.83,1166.0
2022-07-11,21.63,21.63,21.565,21.575,277.0
2022-07-12,21.69,21.69,21.585,21.585,1200.0
2022-07-13,21.365,21.485,21.145,21.455,2000.0
2022-07-14,21.11,21.185,21.065,21.155,657.0
2022-07-15,21.29,21.39,21.29,21.39,1500.0
2022-07-18,21.63,21.685,21.39,21.39,298.0
2022-07-19,21.975,22.02,21.975,22.02,3495.0
2022-07-20,22.0,22.0,21.785,21.84,1472.0
2022-07-21,21.865,21.975,21.765,21.885,13100.0
2022-07-22,21.965,21.99,21.93,21.99,1834.0
2022-07-25,22.085,22.175,22.085,22.175,2141.0
2022-07-26,21.965,21.99,21.93,21.99,5400.0
2022-07-27,21.965,22.265,21.965,22.265,798.0
2022-07-28,22.2,22.22,22.2,22.22,4000.0
2022-07-29,22.385,22.565,22.385,22.565,600.0
2022-08-02,22.43,22.485,22.295,22.475,4875.0
2022-08-03,22.31,22.44,22.31,22.385,9500.0
2022-08-04,22.385,22.575,22.385,22.385,600.0
2022-08-05,22.61,22.61,22.385,22.385,497.0
2022-08-08,22.64,22.73,22.51,22.73,2500.0
2022-08-09,22.5,22.73,22.5,22.73,800.0
2022-08-10,22.83,22.85,22.675,22.85,15109.0
2022-08-11,22.865,22.865,22.75,22.84,12200.0
2022-08-12,22.75,22.92,22.75,22.92,6661.0
2022-08-15,22.93,22.995,22.93,22.985,600.0
2022-08-16,22.875,22.94,22.82,22.94,2600.0
2022-08-17,22.81,22.94,22.765,22.94,3300.0
2022-08-18,22.72,22.84,22.685,22.81,21148.0
2022-08-19,22.52,22.52,22.5,22.52,2000.0
2022-08-22,22.32,22.32,22.155,22.245,1137.0
2022-08-23,22.255,22.3,22.145,22.185,23513.0
2022-08-24,22.3,22.3,22.095,22.095,5755.0
2022-08-25,22.365,22.465,22.345,22.465,327.0
2022-08-26,22.51,22.51,22.2,22.51,400.0
2022-08-29,22.13,22.21,22.13,22.165,1156.0
2022-08-30,22.12,22.195,22.11,22.185,5500.0
2022-08-31,22.165,22.165,22.02,22.095,1696.0
2022-09-01,21.785,21.785,21.69,21.745,757.0
2022-09-02,21.885,21.955,21.535,21.745,1465.0
2022-09-06,21.675,21.675,21.435,21.475,13115.0
2022-09-07,21.335,21.585,21.335,21.335,3961.0
2022-09-08,21.4,21.545,21.4,21.52,8541.0
2022-09-09,21.975,22.01,21.93,21.94,411.0
2022-09-12,22.42,22.455,22.265,22.385,571.0
2022-09-13,21.945,21.945,21.9,21.9,1667.0
2022-09-14,22.04,22.145,21.9,21.9,600.0
2022-09-15,22.0,22.085,22.0,22.0,1900.0
2022-09-16,21.91,21.985,21.875,21.94,5884.0
2022-09-19,22.075,22.075,21.94,21.94,500.0
2022-09-20,21.885,21.93,21.775,21.845,16408.0
2022-09-21,21.775,21.845,21.575,21.845,200.0
2022-09-22,21.755,21.755,21.7,21.73,20021.0
2022-09-23,21.375,21.43,20.98,20.99,4552.0
2022-09-26,20.965,20.965,20.765,20.78,1831.0
2022-09-27,20.92,20.92,20.59,20.73,2910.0
2022-09-28,21.02,21.02,21.02,21.02,200.0
2022-09-29,20.72,20.83,20.69,20.72,4093.0
2022-09-30,20.775,20.92,20.755,20.875,9500.0
2022-10-03,21.185,21.19,20.875,20.875,315.0
2022-10-04,21.755,21.845,21.755,21.83,3700.0
2022-10-05,21.7,21.865,21.7,21.83,700.0
2022-10-06,21.61,21.63,21.49,21.585,1695.0
2022-10-07,21.385,21.385,21.265,21.3,1400.0
2022-10-11,21.09,21.3,21.09,21.3,400.0
2022-10-12,20.975,21.09,20.93,21.09,11025.0
2022-10-13,21.09,21.62,21.09,21.565,10743.0
2022-10-14,21.53,21.53,21.385,21.42,11971.0
2022-10-17,21.585,21.675,21.585,21.675,571.0
2022-10-18,21.83,21.83,21.765,21.765,1100.0
2022-10-19,21.64,21.655,21.485,21.5,4700.0
2022-10-20,21.42,21.545,21.42,21.465,4300.0
2022-10-21,21.355,21.81,21.355,21.7,6108.0
2022-10-24,21.79,21.79,21.7,21.7,200.0
2022-10-25,21.99,22.03,21.92,22.03,854.0
2022-10-26,22.1,22.295,22.1,22.165,3613.0
2022-10-27,22.145,22.165,22.085,22.165,2200.0
2022-10-28,22.12,22.24,22.095,22.1,3209.0
2022-10-31,22.145,22.185,22.045,22.175,1900.0
2022-11-01,22.575,22.575,22.445,22.465,1400.0
2022-11-02,22.455,22.54,22.275,22.275,4932.0
2022-11-03,22.155,22.2,22.12,22.155,3313.0
2022-11-04,22.555,22.675,22.475,22.675,10353.0
2022-11-07,22.865,23.0,22.85,22.955,6822.0
2022-11-08,23.065,23.065,22.95,23.04,1710.0
2022-11-09,22.92,22.955,22.785,22.785,1700.0
2022-11-10,23.295,23.55,23.275,23.55,1400.0
2022-11-11,23.83,23.93,23.775,23.91,11400.0
2022-11-14,24.085,24.195,24.02,24.06,7055.0
2022-11-15,24.275,24.275,23.91,24.165,7499.0
2022-11-16,24.195,24.23,24.105,24.23,4899.0
2022-11-17,23.81,24.105,23.81,24.065,877.0
2022-11-18,24.275,24.305,24.275,24.305,300.0
2022-11-21,24.115,24.14,24.02,24.14,3771.0
2022-11-22,24.35,24.495,24.35,24.385,418.0
2022-11-23,24.595,24.77,24.595,24.73,500.0
2022-11-24,24.82,24.92,24.82,24.92,1700.0
2022-11-25,24.95,25.325,24.83,25.325,960.0
2022-11-28,24.795,24.795,24.715,24.72,2800.0
2022-11-29,25.17,25.195,24.995,25.195,5455.0
2022-11-30,25.115,25.285,24.995,25.27,10086.0
2022-12-01,25.37,25.405,25.37,25.385,400.0
2022-12-02,25.375,25.405,25.36,25.405,900.0
2022-12-05,25.405,25.405,25.295,25.295,4896.0
2022-12-06,25.375,25.395,25.295,25.295,2800.0
2022-12-07,25.295,25.385,25.26,25.275,11155.0
2022-12-08,25.285,25.305,25.25,25.305,2500.0
2022-12-09,25.47,25.54,25.405,25.47,8700.0
2022-12-12,25.36,25.45,25.295,25.45,8100.0
2022-12-13,25.88,25.895,25.56,25.66,7392.0
2022-12-14,25.54,25.67,25.46,25.595,35100.0
2022-12-15,25.405,25.405,25.15,25.285,3752.0
2022-12-16,25.15,25.185,25.03,25.175,2806.0
2022-12-19,25.205,25.205,24.96,24.96,2400.0
2022-12-20,25.215,25.25,25.17,25.25,11500.0
2022-12-21,25.385,25.525,25.385,25.525,7313.0
2022-12-22,25.33,25.425,25.265,25.415,5600.0
2022-12-23,25.34,25.505,25.34,25.385,15500.0
2022-12-28,25.495,25.495,25.395,25.41,4400.0
2022-12-29,25.465,25.65,25.465,25.58,3366.0
2022-12-30,25.44,25.44,25.385,25.385,900.0
2023-01-03,25.755,25.845,25.385,25.385,719.0
2023-01-04,25.77,25.89,25.77,25.8,2571.0
2023-01-05,25.635,25.845,25.635,25.845,1633.0
2023-01-06,26.065,26.24,26.065,26.205,9328.0
2023-01-09,26.35,26.435,26.16,26.195,2795.0
2023-01-10,26.14,26.35,26.14,26.35,3200.0
2023-01-11,26.47,26.51,26.4,26.51,6100.0
2023-01-12,26.775,26.885,26.775,26.885,6230.0
2023-01-13,26.97,27.175,26.925,27.175,1160.0
2023-01-16,27.06,27.06,26.775,26.775,103.0
2023-01-17,26.96,27.08,26.96,27.015,4426.0
2023-01-18,27.32,27.32,27.135,27.22,6500.0
2023-01-19,27.06,27.1,26.905,27.09,18505.0
2023-01-20,27.045,27.21,27.045,27.12,2421.0
2023-01-23,27.23,27.295,27.175,27.2,2566.0
2023-01-24,27.18,27.3,27.175,27.24,6122.0
2023-01-25,27.285,27.56,27.285,27.56,5603.0
2023-01-26,27.57,27.57,27.32,27.54,6803.0
2023-01-27,27.59,27.59,27.45,27.58,11471.0
2023-01-30,27.525,27.525,27.43,27.525,600.0
2023-01-31,27.475,27.54,27.33,27.535,3700.0
2023-02-01,27.43,27.735,27.405,27.71,4395.0
2023-02-02,27.78,27.78,27.515,27.645,2049.0
2023-02-03,27.645,27.645,27.385,27.505,4537.0
2023-02-06,27.23,27.285,27.23,27.285,1300.0
2023-02-07,27.35,27.66,27.35,27.57,5600.0
2023-02-08,27.55,27.57,27.43,27.46,2000.0
2023-02-09,27.69,27.89,27.615,27.82,5498.0
2023-02-10,27.46,27.82,27.31,27.82,301.0
2023-02-13,27.42,27.595,27.42,27.595,7800.0
2023-02-14,27.765,27.78,27.655,27.77,12000.0
2023-02-15,27.655,27.755,27.59,27.755,10301.0
2023-02-16,27.865,27.985,27.835,27.92,8900.0
2023-02-17,27.93,28.02,27.91,27.975,5500.0
2023-02-21,27.92,28.05,27.855,28.05,4200.0
2023-02-22,27.78,27.845,27.7,27.81,5700.0
2023-02-23,27.855,27.885,27.8,27.8,2397.0
2023-02-24,27.32,27.365,27.24,27.365,10220.0
2023-02-27,27.45,27.89,27.43,27.885,7589.0
2023-02-28,27.835,27.965,27.835,27.93,11350.0
2023-03-01,28.04,28.04,27.81,27.955,16761.0
2023-03-02,27.91,28.085,27.885,28.085,6744.0
2023-03-03,28.335,28.51,28.305,28.48,8600.0
2023-03-06,28.585,28.685,28.425,28.685,2800.0
2023-03-07,28.6,28.6,28.39,28.4,13928.0
2023-03-08,28.48,28.6,28.48,28.52,2500.0
2023-03-09,28.52,28.52,28.365,28.52,49700.0
2023-03-10,28.15,28.16,27.985,28.01,6970.0
2023-03-13,27.495,27.505,27.32,27.365,3901.0
2023-03-14,27.385,27.47,27.31,27.47,9500.0
2023-03-15,26.425,26.6,26.26,26.6,2850.0
2023-03-16,26.17,26.655,26.14,26.63,4719.0
2023-03-17,26.325,26.335,26.29,26.325,890.0
2023-03-20,26.5,26.61,26.5,26.59,850.0
2023-03-21,27.06,27.23,27.0,27.23,2700.0
2023-03-22,27.23,27.295,27.07,27.07,1401.0
2023-03-23,27.23,27.23,26.99,26.99,1000.0
2023-03-24,26.795,26.795,26.585,26.795,5312.0
2023-03-27,26.99,26.99,26.85,26.85,2013.0
2023-03-28,26.95,26.99,26.87,26.99,1340.0
2023-03-29,27.21,27.22,27.09,27.21,3000.0
2023-03-30,27.485,27.485,27.44,27.44,4200.0
2023-03-31,27.525,27.535,27.43,27.535,5200.0
2023-04-03,27.535,27.58,27.415,27.58,2700.0
2023-04-04,27.605,27.635,27.495,27.59,1600.0
2023-04-05,27.44,27.485,27.285,27.385,2400.0
2023-04-06,27.56,27.595,27.385,27.385,400.0
2023-04-10,27.44,27.515,27.44,27.515,2600.0
2023-04-11,27.745,27.8,27.71,27.755,11715.0
2023-04-12,28.075,28.075,27.93,27.95,6670.0
2023-04-13,28.05,28.05,27.97,27.995,4115.0
2023-04-14,28.075,28.075,27.9,27.995,3025.0
2023-04-17,28.02,28.02,27.875,28.005,2501.0
2023-04-18,28.075,28.18,28.04,28.18,2300.0
2023-04-19,28.14,28.245,28.125,28.185,3401.0
2023-04-20,28.095,28.115,28.05,28.095,808.0
2023-04-21,28.095,28.245,28.075,28.245,2700.0
2023-04-24,28.205,28.325,28.195,28.245,1000.0
2023-04-25,28.18,28.18,27.955,27.955,6300.0
2023-04-26,28.105,28.15,27.975,28.06,5250.0
2023-04-27,28.075,28.305,28.01,28.075,1400.0
2023-04-28,28.095,28.215,28.095,28.215,3100.0
2023-05-01,28.06,28.13,28.04,28.125,4600.0
2023-05-02,28.065,28.065,27.8,27.91,6787.0
2023-05-03,27.965,27.965,27.835,27.89,2930.0
2023-05-04,27.615,27.67,27.595,27.645,7200.0
2023-05-05,27.765,27.845,27.735,27.845,12513.0
2023-05-08,27.78,27.8,27.765,27.8,1100.0
2023-05-09,27.79,27.8,27.765,27.79,2903.0
2023-05-10,27.69,27.735,27.625,27.735,8260.0
2023-05-11,27.595,27.79,27.595,27.79,5350.0
2023-05-12,28.075,28.075,27.78,27.8,3203.0
2023-05-15,27.975,27.995,27.885,27.995,6600.0
2023-05-16,27.625,27.66,27.57,27.66,1200.0
2023-05-17,27.635,27.77,27.595,27.77,3900.0
2023-05-18,27.745,27.855,27.655,27.855,3230.0
2023-05-19,27.875,27.965,27.875,27.95,3450.0
2023-05-23,27.94,27.94,27.67,27.67,5351.0
2023-05-24,27.54,27.59,27.525,27.59,7400.0
2023-05-25,27.59,27.59,27.43,27.535,3902.0
2023-05-26,27.57,27.68,27.57,27.66,3500.0
2023-05-29,27.66,27.66,27.56,27.57,3900.0
2023-05-30,27.505,27.645,27.395,27.525,1486.0
2023-05-31,27.12,27.12,26.85,27.055,4933.0
2023-06-01,27.145,27.22,27.145,27.22,3900.0
2023-06-02,27.33,27.66,27.33,27.66,4321.0
2023-06-05,27.885,27.9,27.495,27.54,11866.0
2023-06-06,27.71,27.845,27.71,27.845,4600.0
2023-06-07,27.535,27.615,27.505,27.605,3486.0
2023-06-08,27.535,27.92,27.535,27.92,13510.0
2023-06-09,28.03,28.03,27.715,27.92,5421.0
2023-06-12,27.93,28.005,27.93,28.005,9940.0
2023-06-13,28.235,28.3,28.225,28.3,10700.0
2023-06-14,28.51,28.585,28.465,28.54,11221.0
2023-06-15,28.54,28.695,28.54,28.685,5100.0
2023-06-16,28.805,28.805,28.685,28.685,203.0
2023-06-19,28.335,28.455,28.335,28.445,299.0
2023-06-20,28.26,28.3,28.205,28.205,5051.0
2023-06-21,28.26,28.29,28.18,28.27,5485.0
2023-06-22,28.125,28.125,27.995,28.02,2000.0
2023-06-23,27.46,27.67,27.46,27.56,4670.0
2023-06-26,27.59,27.59,27.59,27.59,200.0
2023-06-27,27.67,27.915,27.67,27.915,3200.0
2023-06-28,28.04,28.05,27.945,28.04,6500.0
2023-06-29,27.985,28.095,27.985,28.095,2500.0
2023-06-30,28.38,28.4,28.23,28.4,3216.0
2023-07-04,28.165,28.38,28.155,28.37,913.0
2023-07-05,28.22,28.285,28.125,28.145,10385.0
2023-07-06,27.71,27.91,27.635,27.91,1300.0
2023-07-07,27.84,28.04,27.805,27.805,2600.0
2023-07-10,27.985,28.02,27.915,28.01,1900.0
2023-07-11,28.04,28.22,28.04,28.21,1400.0
2023-07-12,28.44,28.655,28.4,28.62,3464.0
2023-07-13,28.92,29.015,28.81,28.905,14550.0
2023-07-14,28.81,28.95,28.81,28.94,1304.0
2023-07-17,28.725,29.065,28.705,29.065,17228.0
2023-07-18,29.065,29.15,29.025,29.12,4900.0
2023-07-19,29.14,29.16,29.025,29.16,6000.0
2023-07-20,29.205,29.275,29.13,29.19,5300.0
2023-07-21,29.29,29.35,29.265,29.35,2500.0
2023-07-24,29.265,29.28,29.195,29.265,3400.0
2023-07-25,29.235,29.35,29.235,29.29,900.0
2023-07-26,29.375,29.55,29.34,29.53,59344.0
2023-07-27,29.585,29.585,29.395,29.395,2600.0
2023-07-28,29.52,29.68,29.52,29.595,5870.0
2023-07-31,29.46,29.48,29.445,29.48,700.0
2023-08-01,29.455,29.455,29.29,29.35,9500.0
2023-08-02,28.93,29.12,28.885,28.99,6600.0
2023-08-03,28.8,29.025,28.78,29.015,6500.0
2023-08-04,29.28,29.415,29.245,29.275,2932.0
2023-08-08,29.085,29.31,29.075,29.31,3980.0
2023-08-09,29.47,29.47,29.385,29.385,800.0
2023-08-10,29.745,29.745,29.595,29.615,4100.0
2023-08-11,29.5,29.575,29.435,29.575,5450.0
2023-08-14,29.195,29.36,29.195,29.33,2004.0
2023-08-15,29.215,29.225,29.045,29.085,1922.0
2023-08-16,28.96,28.97,28.915,28.94,1106.0
2023-08-17,28.92,28.92,28.825,28.92,400.0
2023-08-18,28.63,28.8,28.63,28.8,2500.0
2023-08-21,28.78,28.905,28.705,28.905,2702.0
2023-08-22,28.94,28.94,28.855,28.895,1200.0
2023-08-23,28.865,29.055,28.865,29.055,5297.0
2023-08-24,29.045,29.055,28.825,28.825,2100.0
2023-08-25,29.065,29.085,28.95,29.075,6795.0
2023-08-28,29.34,29.37,29.255,29.34,1400.0
2023-08-29,29.455,29.69,29.455,29.68,3850.0
2023-08-30,29.73,29.745,29.625,29.71,3503.0
2023-08-31,29.65,29.69,29.415,29.53,3600.0
2023-09-01,29.805,29.86,29.66,29.805,6479.0
2023-09-05,29.785,29.805,29.71,29.805,7104.0
2023-09-06,29.805,29.805,29.65,29.805,1179.0
2023-09-07,29.67,29.755,29.54,29.69,12200.0
2023-09-08,28.725,29.605,28.63,29.605,1051.0
2023-09-11,29.555,29.805,29.5,29.805,2325.0
2023-09-12,29.71,29.755,29.645,29.69,13254.0
2023-09-13,29.735,29.745,29.625,29.625,9150.0
2023-09-14,30.105,30.115,29.965,30.09,5400.0
2023-09-15,30.22,30.22,30.02,30.05,3600.0
2023-09-18,29.88,29.91,29.83,29.86,514.0
2023-09-19,29.86,29.955,29.86,29.925,1200.0
2023-09-20,30.03,30.105,29.88,29.88,2860.0
2023-09-21,29.745,29.745,29.375,29.375,3801.0
2023-09-22,29.625,29.625,29.47,29.52,1200.0
2023-09-25,29.28,29.33,29.225,29.33,3225.0
2023-09-26,29.245,29.28,28.99,29.085,5050.0
2023-09-27,29.17,29.17,28.94,29.095,2403.0
2023-09-28,29.13,29.35,29.13,29.31,17800.0
2023-09-29,29.435,29.435,29.245,29.415,5507.0
2023-10-02,29.35,29.35,29.015,29.12,4400.0
2023-10-03,28.825,28.835,28.735,28.835,8100.0
2023-10-04,28.58,28.705,28.56,28.705,2611.0
2023-10-05,28.74,28.895,28.74,28.875,12150.0
2023-10-06,28.855,29.17,28.855,29.17,1300.0
2023-10-10,29.435,29.48,29.415,29.47,2600.0
2023-10-11,29.625,29.65,29.405,29.575,5693.0
2023-10-12,29.605,29.605,29.385,29.405,11559.0
2023-10-13,29.245,29.29,29.14,29.29,6000.0
2023-10-16,29.275,29.49,29.275,29.49,13600.0
2023-10-17,29.14,29.54,29.13,29.54,3033.0
2023-10-18,29.29,29.29,29.1,29.215,9303.0
2023-10-19,28.98,28.99,28.8,28.895,5400.0
2023-10-20,28.505,28.55,28.505,28.55,2000.0
2023-10-23,28.45,28.6,28.25,28.6,5285.0
2023-10-24,28.55,28.675,28.55,28.675,3804.0
2023-10-25,28.6,28.64,28.515,28.64,6800.0
2023-10-26,28.62,28.655,28.46,28.57,8950.0
2023-10-27,28.8,28.8,28.475,28.58,26900.0
2023-10-30,28.845,28.885,28.77,28.885,13605.0
2023-10-31,28.845,29.055,28.845,29.055,4350.0
2023-11-01,29.235,29.29,29.1,29.29,6585.0
2023-11-02,29.55,29.605,29.52,29.595,4508.0
2023-11-03,29.615,29.73,29.575,29.7,5000.0
2023-11-06,29.455,29.54,29.455,29.54,1600.0
2023-11-07,29.235,29.36,29.235,29.36,5100.0
2023-11-08,29.245,29.245,29.1,29.225,7177.0
2023-11-09,29.225,29.28,29.215,29.265,5065.0
2023-11-10,29.19,29.405,29.16,29.395,8201.0
2023-11-13,29.405,29.555,29.385,29.555,2400.0
2023-11-14,30.02,30.04,29.85,30.01,26260.0
2023-11-15,30.08,30.155,29.975,30.08,16564.0
2023-11-16,30.06,30.145,30.01,30.145,17994.0
2023-11-17,30.345,30.46,30.305,30.46,3627.0
2023-11-20,30.56,30.675,30.485,30.64,14091.0
2023-11-21,30.57,30.57,30.325,30.495,4900.0
2023-11-22,30.4,30.44,30.285,30.42,13350.0
2023-11-23,30.545,30.76,30.45,30.76,3200.0
2023-11-24,30.365,30.8,30.365,30.8,7040.0
2023-11-27,30.485,30.505,30.325,30.41,6700.0
2023-11-28,30.325,30.475,30.305,30.475,5551.0
2023-11-29,30.4,30.475,30.355,30.45,11930.0
2023-11-30,30.4,30.46,30.28,30.355,7565.0
2023-12-01,30.345,30.63,30.345,30.58,6475.0
2023-12-04,30.45,30.475,30.345,30.475,7115.0
2023-12-05,30.38,30.45,30.335,30.45,4900.0
2023-12-06,30.6,30.63,30.38,30.4,7900.0
2023-12-07,30.38,30.62,30.365,30.59,1930.0
2023-12-08,30.365,30.61,30.365,30.61,6265.0
2023-12-11,30.345,30.43,30.27,30.42,3675.0
2023-12-12,30.26,30.465,30.26,30.465,4225.0
2023-12-13,30.155,30.555,30.145,30.555,9770.0
2023-12-14,30.675,30.8,30.6,30.76,10676.0
2023-12-15,30.495,30.56,30.28,30.375,15224.0
2023-12-18,30.485,30.525,30.41,30.495,20411.0
2023-12-19,30.475,30.665,30.475,30.665,5478.0
2023-12-20,30.715,30.715,30.39,30.475,15559.0
2023-12-21,30.705,30.81,30.635,30.77,21000.0
2023-12-22,30.765,30.94,30.68,30.68,20690.0
2023-12-27,29.78,30.975,29.555,30.965,3327.0
2023-12-28,31.055,31.11,30.84,30.975,2825.0
2023-12-29,30.945,31.16,30.945,31.16,1302.0
2024-01-02,31.16,31.16,31.015,31.015,1205.0
2024-01-03,30.785,30.955,30.67,30.9,11500.0
2024-01-04,31.16,31.16,31.065,31.08,1400.0
2024-01-05,31.275,31.34,31.245,31.275,3337.0
2024-01-08,31.33,31.415,31.33,31.415,1313.0
2024-01-09,31.055,31.09,30.975,30.985,4916.0
2024-01-10,30.9,31.11,30.89,31.065,5392.0
2024-01-11,30.89,31.035,30.89,31.035,4000.0
2024-01-12,31.09,31.235,31.045,31.235,7410.0
2024-01-15,31.215,31.4,30.995,31.4,3603.0
2024-01-16,30.92,30.975,30.715,30.83,10963.0
2024-01-17,30.48,30.67,30.46,30.67,6300.0
2024-01-18,30.7,30.825,30.595,30.825,10500.0
2024-01-19,30.65,30.67,30.525,30.67,5389.0
2024-01-22,30.61,30.805,30.61,30.805,6628.0
2024-01-23,30.67,30.765,30.67,30.755,9350.0
2024-01-24,31.065,31.235,31.065,31.185,17100.0
2024-01-25,31.055,31.14,30.975,31.12,17500.0
2024-01-26,31.15,31.235,31.15,31.225,13801.0
2024-01-29,31.14,31.32,31.1,31.3,12725.0
2024-01-30,31.285,31.38,31.195,31.38,9399.0
2024-01-31,31.3,31.505,31.245,31.275,8331.0
2024-02-01,31.3,31.41,31.1,31.41,19260.0
2024-02-02,31.18,31.295,31.065,31.275,13868.0
2024-02-05,31.005,31.12,30.89,31.1,14400.0
2024-02-06,31.17,31.17,31.1,31.13,3001.0
2024-02-07,31.17,31.17,31.055,31.16,8800.0
2024-02-08,31.065,31.065,30.85,30.965,8946.0
2024-02-09,30.815,30.975,30.795,30.975,11200.0
2024-02-12,31.08,31.17,31.035,31.17,13308.0
2024-02-13,31.065,31.08,30.85,30.91,7500.0
2024-02-14,31.09,31.235,31.005,31.235,14541.0
2024-02-15,31.14,31.36,31.14,31.35,10302.0
2024-02-16,31.37,31.465,31.295,31.435,13810.0
2024-02-20,31.4,31.745,31.39,31.725,17827.0
2024-02-21,31.525,31.63,31.39,31.63,6815.0
2024-02-22,31.675,31.99,31.675,31.99,10603.0
2024-02-23,31.78,31.925,31.78,31.925,8175.0
2024-02-26,31.87,31.875,31.665,31.83,21778.0
2024-02-27,31.725,32.0,31.705,32.0,8725.0
2024-02-28,31.985,31.99,31.915,31.955,9035.0
2024-02-29,32.115,32.115,31.915,32.03,9632.0
2024-03-01,32.26,32.32,32.125,32.31,13700.0
2024-03-04,32.205,32.24,32.06,32.225,6735.0
2024-03-05,32.225,32.29,32.145,32.24,9006.0
2024-03-06,32.57,32.57,32.385,32.49,7100.0
2024-03-07,32.53,32.615,32.5,32.615,6450.0
2024-03-08,32.77,32.77,32.55,32.585,12854.0
2024-03-11,32.455,32.455,32.32,32.355,4460.0
2024-03-12,32.56,32.8,32.56,32.8,12600.0
2024-03-13,32.835,32.855,32.79,32.835,10517.0
2024-03-14,32.75,32.75,32.575,32.75,6225.0
2024-03-15,32.845,32.885,32.72,32.875,11470.0
2024-03-18,32.865,32.865,32.78,32.805,6334.0
2024-03-19,33.055,33.17,33.01,33.16,25505.0
2024-03-20,33.065,33.305,32.99,33.305,9933.0
2024-03-21,33.39,33.41,33.335,33.345,18785.0
2024-03-22,33.41,33.46,33.335,33.46,12614.0
2024-03-25,33.345,33.42,33.295,33.42,10169.0
2024-03-26,33.49,33.49,33.345,33.41,14487.0
2024-03-27,33.46,33.575,33.46,33.575,8300.0
2024-03-28,33.385,33.45,33.375,33.45,6700.0
2024-04-01,33.49,33.49,33.24,33.335,18586.0
2024-04-02,33.155,33.275,33.135,33.275,19601.0
2024-04-03,33.295,33.49,33.26,33.49,10330.0
2024-04-04,33.595,33.605,33.27,33.27,7500.0
2024-04-05,33.525,33.545,33.41,33.545,9687.0
2024-04-08,33.71,33.765,33.65,33.735,23600.0
2024-04-09,33.86,33.86,33.62,33.69,6408.0
2024-04-10,33.46,33.605,33.41,33.605,15381.0
2024-04-11,33.365,33.575,33.27,33.45,10586.0
2024-04-12,33.5,33.505,33.22,33.315,17060.0
2024-04-15,33.62,33.62,33.075,33.075,3003.0
2024-04-16,32.905,32.905,32.71,32.8,9680.0
2024-04-17,32.895,32.895,32.665,32.69,2113.0
2024-04-18,32.655,32.72,32.57,32.585,11705.0
2024-04-19,32.675,32.675,32.57,32.655,6220.0
2024-04-22,32.8,32.96,32.78,32.895,5318.0
2024-04-23,33.03,33.115,32.99,33.115,8465.0
2024-04-24,33.21,33.23,33.03,33.155,7996.0
2024-04-25,32.74,32.97,32.74,32.96,15901.0
2024-04-26,33.045,33.24,33.045,33.24,20300.0
2024-04-29,33.285,33.335,33.135,33.335,8552.0
2024-04-30,33.345,33.345,33.125,33.2,7050.0
2024-05-01,32.96,33.225,32.94,33.0,9300.0
2024-05-02,33.335,33.335,33.115,33.25,11701.0
2024-05-03,33.545,33.555,33.335,33.555,9913.0
2024-05-06,33.44,33.805,33.44,33.805,11857.0
2024-05-07,33.68,33.94,33.68,33.94,6911.0
2024-05-08,33.745,33.785,33.505,33.785,6632.0
2024-05-09,33.785,34.1,33.735,33.94,7714.0
2024-05-10,33.94,33.96,33.825,33.94,9658.0
2024-05-13,34.09,34.09,33.9,33.985,6770.0
2024-05-14,33.87,34.215,33.87,34.215,8267.0
2024-05-15,34.275,34.33,34.12,34.33,21358.0
2024-05-16,34.36,34.36,34.14,34.205,6190.0
2024-05-17,34.285,34.36,34.18,34.36,4780.0
2024-05-21,34.43,34.485,34.35,34.485,5140.0
2024-05-22,34.265,34.265,34.065,34.2,8335.0
2024-05-23,34.32,34.32,33.985,34.025,8407.0
2024-05-24,34.09,34.215,34.075,34.215,13500.0
2024-05-27,34.19,34.41,34.16,34.41,10930.0
2024-05-28,34.32,34.33,34.17,34.265,21336.0
2024-05-29,33.93,33.93,33.815,33.91,15101.0
2024-05-30,34.035,34.14,34.025,34.13,9200.0
2024-05-31,34.235,34.34,34.09,34.34,15400.0
2024-06-03,34.4,34.42,34.275,34.36,6326.0
2024-06-04,34.14,34.275,34.08,34.17,17896.0
2024-06-05,34.045,34.455,34.045,34.455,12104.0
2024-06-06,34.235,34.36,34.235,34.36,15200.0
2024-06-07,34.14,34.15,34.035,34.12,18533.0
2024-06-10,33.95,34.19,33.95,34.18,16915.0
2024-06-11,33.63,33.69,33.505,33.69,12000.0
2024-06-12,33.95,33.95,33.745,33.805,10003.0
2024-06-13,33.23,33.315,33.16,33.315,7500.0
2024-06-14,32.76,32.875,32.76,32.8,19370.0
2024-06-17,32.605,32.97,32.605,32.97,15514.0
2024-06-18,33.01,33.085,32.94,33.085,14639.0
2024-06-19,33.105,33.105,32.875,33.02,4914.0
2024-06-20,33.0,33.115,32.915,33.055,12799.0
2024-06-21,32.71,32.855,32.675,32.8,7497.0
2024-06-24,33.035,33.135,32.97,33.075,9340.0
2024-06-25,33.075,33.16,32.995,33.16,11061.0
2024-06-26,32.935,33.02,32.845,33.02,13215.0
2024-06-27,32.765,33.02,32.765,32.98,7100.0
2024-06-28,32.97,33.04,32.885,32.96,3600.0
2024-07-02,32.875,33.285,32.875,33.285,10314.0
2024-07-03,33.43,33.585,33.38,33.585,5742.0
2024-07-04,33.745,33.84,33.675,33.84,4100.0
2024-07-05,33.665,33.75,33.53,33.735,12900.0
2024-07-08,33.54,33.54,33.49,33.54,2708.0
2024-07-09,33.47,33.47,33.1,33.38,5322.0
2024-07-10,33.51,33.735,33.37,33.735,6763.0
2024-07-11,33.83,33.88,33.715,33.88,9946.0
2024-07-12,34.055,34.24,34.025,34.17,18900.0
2024-07-15,34.17,34.17,33.975,34.055,8700.0
2024-07-16,33.86,34.125,33.86,34.125,19119.0
2024-07-17,34.085,34.135,34.085,34.125,11949.0
2024-07-18,34.135,34.145,33.95,34.055,2595.0
2024-07-19,33.85,33.93,33.615,33.93,2712.0
2024-07-22,34.065,34.22,33.975,34.22,7500.0
2024-07-23,33.79,34.065,33.76,34.065,14175.0
2024-07-24,33.85,33.85,33.53,33.53,5485.0
2024-07-25,33.185,33.615,33.165,33.615,14677.0
2024-07-26,33.685,33.75,33.595,33.715,2600.0
2024-07-29,33.645,33.715,33.53,33.715,6609.0
2024-07-30,33.47,33.715,33.47,33.715,11720.0
2024-07-31,34.025,34.055,33.8,33.93,11824.0
2024-08-01,33.54,33.54,32.97,33.215,21144.0
2024-08-02,32.905,32.905,32.24,32.63,11703.0
2024-08-06,31.53,31.625,31.215,31.545,6869.0
2024-08-07,31.945,31.985,31.5,31.5,19100.0
2024-08-08,31.85,32.075,31.77,32.075,7598.0
2024-08-09,31.985,32.115,31.87,32.115,14834.0
2024-08-12,32.18,32.2,32.095,32.2,12579.0
2024-08-13,32.365,32.535,32.275,32.535,6820.0
2024-08-14,32.415,32.7,32.415,32.7,3251.0
2024-08-15,32.98,33.155,32.915,33.145,27150.0
2024-08-16,33.08,33.145,33.08,33.145,1400.0
2024-08-19,33.44,33.52,33.39,33.47,4776.0
2024-08-20,33.285,33.285,33.165,33.205,6500.0
2024-08-21,33.315,33.43,33.295,33.4,2660.0
2024-08-22,33.5,33.5,33.225,33.285,6900.0
2024-08-23,33.605,33.655,33.545,33.585,700.0
2024-08-26,33.655,33.655,33.37,33.635,7881.0
2024-08-27,33.585,33.625,33.46,33.605,18530.0
2024-08-28,33.45,33.52,33.265,33.49,6586.0
2024-08-29,33.585,33.745,33.5,33.655,6590.0
2024-08-30,33.725,33.725,33.51,33.655,7660.0
2024-09-03,33.35,33.4,32.98,33.07,51787.0
2024-09-04,32.815,32.885,32.68,32.785,11690.0
2024-09-05,33.0,33.0,32.785,32.815,6300.0
2024-09-06,32.795,32.815,32.2,32.2,9300.0
2024-09-09,32.825,32.825,32.455,32.535,9919.0
2024-09-10,32.33,32.33,32.025,32.3,13695.0
2024-09-11,32.125,32.33,31.945,32.32,90811.0
2024-09-12,32.385,32.59,32.335,32.59,5107.0
2024-09-13,32.765,32.805,32.64,32.805,5990.0
2024-09-16,32.805,33.04,32.805,33.04,6950.0
2024-09-17,33.02,33.08,32.825,32.95,13800.0
2024-09-18,32.97,33.285,32.94,33.1,14643.0
2024-09-19,33.42,33.675,33.38,33.635,27261.0
2024-09-20,33.41,33.45,33.265,33.43,4100.0
2024-09-23,33.195,33.46,33.14,33.45,6552.0
2024-09-24,33.54,33.575,33.37,33.575,6782.0
2024-09-25,33.47,33.53,33.35,33.53,6382.0
2024-09-26,33.83,34.29,33.725,34.005,43365.0
2024-09-27,34.105,34.34,34.075,34.18,7210.0
2024-09-30,34.34,34.34,33.965,34.2,7571.0
2024-10-01,34.095,34.095,33.615,33.76,10500.0
2024-10-02,33.685,33.9,33.645,33.84,18800.0
2024-10-03,33.715,33.745,33.43,33.745,4730.0
2024-10-04,33.85,34.115,33.85,34.115,38600.0
2024-10-07,34.075,34.15,34.015,34.115,11044.0
2024-10-08,33.85,33.89,33.8,33.88,9960.0
2024-10-09,33.76,33.985,33.76,33.965,10163.0
2024-10-10,34.29,34.29,33.94,34.115,9932.0
2024-10-11,34.045,34.29,33.95,34.29,12972.0
2024-10-15,34.065,34.125,33.605,33.615,45376.0
2024-10-16,33.78,33.84,33.715,33.81,57122.0
2024-10-17,33.715,33.95,33.715,33.79,3408.0
2024-10-18,34.045,34.16,33.91,34.135,7390.0
2024-10-21,33.77,33.955,33.725,33.81,21198.0
2024-10-22,33.545,33.655,33.43,33.655,8755.0
2024-10-23,33.305,33.37,33.175,33.36,4171.0
2024-10-24,33.49,33.52,33.345,33.52,5900.0
2024-10-25,33.565,33.705,33.5,33.53,5500.0
2024-10-28,33.675,33.81,33.565,33.79,2711.0
2024-10-29,33.575,33.76,33.545,33.76,10520.0
2024-10-30,33.675,33.705,33.49,33.575,6700.0
2024-10-31,33.39,33.595,33.14,33.595,8251.0
2024-11-01,33.655,33.75,33.585,33.675,4126.0
2024-11-04,33.675,33.78,33.595,33.595,2658.0
2024-11-05,33.595,33.86,33.595,33.83,6501.0
2024-11-06,33.51,33.615,33.37,33.615,6005.0
2024-11-07,33.9,34.17,33.88,34.16,26251.0
2024-11-08,33.53,33.595,33.41,33.595,4302.0
2024-11-11,33.4,33.585,33.39,33.585,6152.0
2024-11-12,33.14,33.185,32.785,33.03,8701.0
2024-11-13,32.785,32.935,32.67,32.925,4520.0
2024-11-14,33.02,33.04,32.98,33.03,3000.0
2024-11-15,33.02,33.14,32.98,33.14,2846.0
2024-11-18,33.155,33.265,33.145,33.225,4872.0
2024-11-19,32.71,33.0,32.71,33.0,10650.0
2024-11-20,32.795,32.895,32.63,32.745,15912.0
2024-11-21,32.68,32.775,32.61,32.775,5130.0
2024-11-22,32.385,32.765,32.365,32.72,4555.0
2024-11-25,32.68,32.895,32.68,32.875,8045.0
2024-11-26,32.905,32.905,32.58,32.73,11200.0
2024-11-27,32.69,32.72,32.62,32.67,6100.0
2024-11-28,32.68,33.205,32.68,33.205,12345.0
2024-11-29,33.14,33.52,32.885,33.52,11502.0
2024-12-02,33.1,33.315,33.08,33.275,5700.0
2024-12-03,33.235,33.53,33.235,33.53,8229.0
2024-12-04,33.5,33.5,33.315,33.43,11677.0
2024-12-05,33.54,33.715,33.48,33.675,13465.0
2024-12-06,33.91,34.005,33.79,33.965,13178.0
2024-12-09,34.095,34.21,34.065,34.115,16484.0
2024-12-10,33.985,34.015,33.9,33.92,11534.0
2024-12-11,34.035,34.125,33.83,34.085,4704.0
2024-12-12,34.055,34.055,33.89,33.955,3532.0
2024-12-13,33.735,33.91,33.735,33.91,4535.0
2024-12-16,33.605,33.635,33.545,33.585,6025.0
2024-12-17,33.44,33.595,33.41,33.51,8900.0
2024-12-18,33.545,33.615,33.03,33.03,6608.0
2024-12-19,32.885,32.905,32.805,32.875,4800.0
2024-12-20,32.63,32.95,32.63,32.805,3450.0
2024-12-23,32.875,33.09,32.825,33.09,8500.0
2024-12-24,33.01,33.12,32.98,33.09,7322.0
2024-12-27,33.395,33.54,33.385,33.455,4150.0
2024-12-30,33.405,33.405,33.215,33.275,5683.0
2024-12-31,33.325,33.325,33.235,33.305,712.0
2025-01-02,33.445,33.495,33.15,33.305,9087.0
2025-01-03,33.345,33.525,33.345,33.525,7400.0
2025-01-06,33.295,33.87,33.295,33.59,17546.0
2025-01-07,33.65,33.71,33.485,33.525,19297.0
2025-01-08,33.235,33.465,33.205,33.465,13394.0
2025-01-09,33.315,33.66,33.14,33.66,5625.0
2025-01-10,33.07,33.185,32.87,32.93,9421.0
2025-01-13,32.595,32.87,32.5,32.87,6191.0
2025-01-14,32.99,33.03,32.825,33.03,8714.0
2025-01-15,33.335,33.385,33.205,33.305,15615.0
2025-01-16,33.475,33.63,33.415,33.58,11030.0
2025-01-17,33.885,33.915,33.76,33.915,48798.0
2025-01-20,33.71,34.035,33.69,33.875,22002.0
2025-01-21,34.175,34.27,34.085,34.27,23378.0
2025-01-22,34.25,34.25,33.965,34.125,11483.0
2025-01-23,34.085,34.43,34.085,34.43,12929.0
2025-01-24,34.4,34.51,34.29,34.51,29245.0
2025-01-27,34.585,34.735,34.53,34.735,19726.0
2025-01-28,34.645,34.725,34.45,34.725,22490.0
2025-01-29,34.605,34.865,34.605,34.815,20831.0
2025-01-30,35.07,35.425,35.05,35.365,15600.0
2025-01-31,35.365,35.365,34.97,35.19,29414.0
2025-02-03,33.375,34.895,33.365,34.785,21299.0
2025-02-04,34.47,34.655,34.43,34.5,17921.0
2025-02-05,34.585,34.99,34.56,34.99,17449.0
2025-02-06,35.345,35.425,35.255,35.375,23900.0
2025-02-07,35.455,35.455,35.13,35.19,6602.0
2025-02-10,35.305,35.485,35.305,35.455,11313.0
2025-02-11,35.23,35.525,35.22,35.505,28345.0
2025-02-12,35.335,35.575,35.295,35.545,19700.0
2025-02-13,35.7,35.74,35.62,35.65,11500.0
2025-02-14,35.88,35.89,35.76,35.79,8113.0
2025-02-18,36.115,36.195,36.045,36.185,23917.0
2025-02-19,35.78,35.84,35.64,35.83,15000.0
2025-02-20,35.93,35.94,35.8,35.93,16646.0
2025-02-21,35.89,36.025,35.82,35.89,23512.0
2025-02-24,36.095,36.195,36.025,36.135,15580.0
2025-02-25,36.675,36.695,36.41,36.675,17052.0
2025-02-26,36.765,37.03,36.705,36.835,12900.0
2025-02-27,36.885,36.905,36.625,36.765,15092.0
2025-02-28,36.765,36.935,36.47,36.915,15283.0
2025-03-03,37.395,37.515,37.31,37.415,21090.0
2025-03-04,36.715,37.525,36.61,37.31,4194.0
2025-03-05,37.505,37.99,37.505,37.94,84442.0
2025-03-06,37.86,38.035,37.605,37.69,19102.0
2025-03-07,37.95,38.44,37.95,38.42,20853.0
2025-03-10,38.075,38.075,37.555,37.72,24524.0
2025-03-11,37.7,37.76,37.455,37.67,6863.0
2025-03-12,37.655,37.67,37.435,37.67,14760.0
2025-03-13,37.575,37.66,37.535,37.605,10331.0
2025-03-14,37.72,38.145,37.71,38.145,23247.0
2025-03-17,38.295,38.52,38.245,38.52,268153.0
2025-03-18,38.44,38.765,38.41,38.725,29048.0
2025-03-19,38.765,39.04,38.43,39.04,20168.0
2025-03-20,38.735,38.745,38.39,38.49,15217.0
2025-03-21,38.735,38.735,38.195,38.315,11711.0
2025-03-24,38.245,38.42,38.0,38.325,166461.0
2025-03-25,38.225,38.52,38.225,38.49,39238.0
2025-03-26,38.225,38.285,38.035,38.085,19007.0
2025-03-27,38.115,38.215,38.0,38.185,14970.0
2025-03-28,38.035,38.035,37.615,37.67,20944.0
2025-03-31,37.355,37.615,37.19,37.585,17461.0
2025-04-01,37.465,37.565,37.365,37.495,24620.0
2025-04-02,37.27,37.435,37.06,37.435,51487.0
2025-04-03,36.59,38.145,35.91,36.075,19918.0
2025-04-04,34.735,35.01,33.61,33.71,12957.0
2025-04-07,32.32,33.54,32.32,32.95,28772.0
2025-04-08,33.485,33.67,32.24,32.565,29617.0
2025-04-09,32.22,34.805,32.22,34.715,19812.0
2025-04-10,34.045,34.045,33.05,33.81,18542.0
2025-04-11,33.7,34.49,33.54,34.49,29618.0
2025-04-14,34.655,34.805,34.47,34.695,23345.0
2025-04-15,35.1,35.325,35.1,35.275,8053.0
2025-04-16,35.325,35.395,34.865,35.0,22286.0
2025-04-17,35.295,35.525,35.285,35.435,25284.0
2025-04-21,35.455,35.525,34.97,35.345,28127.0
2025-04-22,35.79,36.105,35.75,36.105,26025.0
2025-04-23,36.39,36.51,36.235,36.34,36783.0
2025-04-24,36.36,36.98,36.145,36.685,61622.0
2025-04-25,36.125,36.865,36.125,36.825,18636.0
2025-04-28,36.875,37.05,36.825,36.98,25931.0
2025-04-29,37.08,37.23,37.08,37.23,22129.0
2025-04-30,36.725,36.955,36.46,36.865,38131.0
2025-05-01,37.16,37.21,36.635,36.755,17764.0
2025-05-02,36.99,37.19,36.745,37.15,40714.0
2025-05-05,37.21,37.25,37.09,37.24,25988.0
2025-05-06,37.09,37.22,37.03,37.07,21285.0
2025-05-07,37.17,37.17,36.935,37.15,25002.0
2025-05-08,37.435,37.435,37.055,37.06,21496.0
2025-05-09,37.325,37.415,37.23,37.365,31538.0
2025-05-12,37.82,37.93,37.545,37.9,44185.0
2025-05-13,37.72,37.87,37.72,37.85,29306.0
2025-05-14,37.73,38.0,37.73,37.91,16055.0
2025-05-15,38.095,38.295,37.99,38.295,16389.0
2025-05-16,37.83,38.315,37.83,38.315,22870.0
2025-05-20,38.51,38.765,38.48,38.765,22951.0
2025-05-21,38.59,38.66,38.225,38.315,31534.0
2025-05-22,38.035,38.245,38.0,38.225,23720.0
2025-05-23,37.625,38.095,37.625,38.095,26865.0
2025-05-26,37.92,38.745,37.73,38.65,9354.0
2025-05-27,38.285,38.755,38.215,38.46,13902.0
2025-05-28,38.075,38.105,37.9,38.055,187181.0
2025-05-29,38.115,38.255,37.95,38.215,36558.0
2025-05-30,38.285,38.795,37.97,38.155,16004.0
2025-06-02,38.175,38.54,38.065,38.54,33779.0
2025-06-03,38.195,38.345,37.99,38.345,24271.0
2025-06-04,38.265,38.325,38.135,38.295,18645.0
2025-06-05,38.035,38.36,37.86,38.36,33827.0
2025-06-06,38.255,38.47,38.255,38.47,17201.0
2025-06-09,38.49,38.51,38.335,38.46,21407.0
2025-06-10,38.4,38.5,38.36,38.48,35528.0
2025-06-11,38.46,38.64,38.43,38.5,26971.0
2025-06-12,38.43,38.66,38.43,38.65,15267.0
2025-06-13,38.325,38.825,38.145,38.315,34055.0
2025-06-16,38.56,38.56,38.275,38.39,32942.0
2025-06-17,38.245,38.245,38.025,38.095,45139.0
2025-06-18,38.095,38.38,38.025,38.325,40733.0
2025-06-19,38.215,40.0,38.075,38.57,29970.0
2025-06-20,38.075,38.295,37.95,38.105,35766.0
2025-06-23,37.97,38.55,37.74,38.55,32490.0
2025-06-24,38.48,38.755,38.44,38.755,28315.0
2025-06-25,38.69,39.1,38.38,38.51,31004.0
2025-06-26,38.57,38.8,38.45,38.77,35357.0
2025-06-27,39.09,39.16,38.8,39.14,25244.0
2025-06-30,38.96,38.96,38.76,38.92,19105.0
2025-07-02,39.05,39.2,38.95,39.2,34696.0
2025-07-03,39.21,39.65,39.02,39.65,22264.0
2025-07-04,39.01,39.45,38.89,39.39,24828.0
2025-07-07,38.97,39.73,38.92,39.21,61076.0
2025-07-08,39.1,39.71,38.96,39.41,14953.0
2025-07-09,39.59,39.77,39.46,39.77,37122.0
2025-07-10,39.49,39.57,39.4,39.56,14839.0
2025-07-11,39.38,39.49,39.24,39.44,16070.0
2025-07-14,39.3,39.44,39.26,39.44,18994.0
2025-07-15,39.26,39.26,38.97,39.12,41670.0
2025-07-16,39.04,39.13,38.7,39.13,24692.0
2025-07-17,39.05,39.36,39.0,39.36,27293.0
2025-07-18,39.41,39.41,39.03,39.22,24539.0
2025-07-21,39.35,39.55,39.26,39.42,30446.0
2025-07-22,39.48,39.71,39.46,39.68,34619.0
2025-07-23,40.11,40.65,39.83,40.65,36233.0
2025-07-24,40.6,40.6,40.35,40.41,26513.0
2025-07-25,40.24,40.57,40.18,40.55,27470.0
2025-07-28,40.18,40.18,39.8,40.09,22605.0
2025-07-29,40.05,40.31,39.9,40.31,37875.0
2025-07-30,40.11,40.11,39.71,40.01,39699.0
2025-07-31,40.0,40.25,39.62,39.78,20781.0
2025-08-01,39.51,39.61,39.18,39.55,57626.0
2025-08-05,40.16,40.18,39.94,40.09,34436.0
2025-08-06,40.32,40.44,40.27,40.44,23327.0
2025-08-07,40.8,40.96,40.68,40.86,33686.0
2025-08-08,40.98,41.23,40.98,41.23,27298.0
2025-08-11,41.1,41.3,41.02,41.22,33543.0
2025-08-12,41.4,41.74,41.2,41.74,33394.0
2025-08-13,41.7,41.77,41.68,41.77,22355.0
2025-08-14,41.69,42.0,41.69,42.0,13460.0
2025-08-15,42.03,42.27,42.03,42.27,22382.0
2025-08-18,41.71,41.81,41.71,41.8,24110.0
2025-08-19,41.87,42.16,41.87,42.07,16396.0
2025-08-20,41.94,42.29,41.94,42.29,34202.0
2025-08-21,42.11,42.2,42.02,42.19,20410.0
2025-08-22,42.4,42.7,42.29,42.67,46581.0
2025-08-25,42.38,42.41,42.07,42.15,14093.0
2025-08-26,41.76,41.96,41.69,41.96,24215.0
2025-08-27,41.5,41.58,41.24,41.58,25933.0
2025-08-28,41.55,41.69,41.55,41.69,23191.0
2025-08-29,41.48,41.6,41.34,41.54,204442.0
2025-09-02,41.18,41.5,41.01,41.5,35214.0
2025-09-03,41.41,41.58,41.32,41.39,65758.0
2025-09-04,41.68,42.07,41.46,42.01,41213.0
2025-09-05,42.27,42.29,41.57,42.28,32666.0
2025-09-08,42.35,42.54,42.26,42.51,25790.0
2025-09-09,42.39,42.49,42.32,42.48,33776.0
2025-09-10,42.59,42.72,42.57,42.72,43926.0
2025-09-11,42.73,43.05,42.72,43.03,54270.0
2025-09-12,42.98,42.98,42.72,42.85,40812.0
2025-09-15,42.85,43.06,42.8,42.97,31082.0
2025-09-16,42.81,42.86,42.65,42.85,26537.0
2025-09-17,42.59,42.78,42.44,42.78,36597.0
2025-09-18,42.51,42.77,42.27,42.75,24211.0
2025-09-19,42.61,42.61,42.4,42.55,34268.0
2025-09-22,42.62,42.91,42.49,42.79,75992.0
2025-09-23,42.98,43.22,42.8,43.04,77592.0
2025-09-24,42.92,43.11,42.92,42.98,28641.0
2025-09-25,42.71,42.93,42.69,42.89,31221.0
2025-09-26,42.92,43.45,42.91,43.36,43962.0
2025-09-29,43.28,43.4,43.02,43.4,45293.0
2025-09-30,42.97,43.24,42.92,43.24,35776.0
2025-10-01,43.45,43.64,43.45,43.61,56503.0
2025-10-02,43.81,43.83,43.35,43.51,29113.0
2025-10-03,43.68,43.88,43.68,43.85,28850.0
2025-10-06,43.95,43.98,43.66,43.79,18088.0
2025-10-07,43.6,43.6,43.39,43.46,38534.0
2025-10-08,43.58,43.66,43.44,43.6,57345.0
2025-10-09,43.7,43.72,43.37,43.55,36071.0
2025-10-10,43.14,43.16,42.44,42.64,28051.0
2025-10-14,42.98,43.67,42.91,43.56,70176.0
2025-10-15,43.66,43.81,43.54,43.81,40740.0
2025-10-16,43.89,44.06,43.78,43.96,20855.0
2025-10-17,43.63,43.74,43.45,43.72,147580.0
2025-10-20,43.72,43.98,43.72,43.98,31617.0
2025-10-21,43.49,43.5,43.29,43.3,40268.0
2025-10-22,43.4,43.47,43.15,43.38,27798.0
2025-10-23,43.56,43.7,43.44,43.67,79882.0
2025-10-24,43.52,43.77,43.45,43.75,42165.0
2025-10-27,43.84,43.96,43.59,43.96,35035.0
2025-10-28,43.82,43.91,43.72,43.91,27218.0
2025-10-29,43.88,43.88,43.5,43.75,129498.0
2025-10-30,43.6,43.8,43.51,43.75,51977.0
2025-10-31,43.69,43.71,43.47,43.71,64281.0
2025-11-03,43.92,43.98,43.62,43.71,40583.0
2025-11-04,43.41,43.61,43.41,43.6,38831.0
2025-11-05,43.68,43.95,43.68,43.91,34347.0
2025-11-06,43.98,44.1,43.93,44.03,23055.0
2025-11-07,43.62,44.01,43.62,44.01,83369.0
2025-11-10,44.21,44.52,44.14,44.52,47643.0
2025-11-11,44.59,44.78,44.59,44.75,17397.0
2025-11-12,45.02,45.2,45.02,45.2,30821.0
2025-11-13,45.12,45.12,44.85,44.96,131663.0
2025-11-14,44.72,44.9,44.59,44.89,38554.0
2025-11-17,44.76,44.76,44.23,44.4,27609.0
2025-11-18,43.91,43.91,43.5,43.74,88767.0
2025-11-19,43.77,43.9,43.64,43.83,80417.0
2025-11-20,44.03,44.1,43.31,43.39,35248.0
2025-11-21,43.78,44.04,43.65,44.01,43707.0
2025-11-24,44.09,44.28,43.94,44.24,35257.0
2025-11-25,44.5,44.78,44.44,44.7,105763.0
2025-11-26,44.8,45.22,44.8,45.21,142178.0