Date,Open,High,Low,Close,Volume
2021-06-24,22.75934463367629,25.60426271288583,22.75934463367629,25.130109699684237,1636600.0
2021-06-25,25.689609279817255,26.419805322408997,24.532676629201227,24.655955611408213,203800.0
2021-06-28,24.36197973336701,25.60425998936393,23.70764813829993,25.60425998936393,215000.0
2021-06-29,25.168043731370638,25.168043731370638,24.51845277717625,24.845619525876412,51200.0
2021-06-30,24.655956365108235,25.841338882661518,24.32879144141359,25.35770259844976,57600.0
2021-07-02,24.968895614893103,25.556846100302213,24.940445785216028,24.940445785216028,67500.0
2021-07-05,25.125367464335557,25.125367464335557,24.793460013173576,24.89303170589714,6400.0
2021-07-06,24.44258315226476,24.930961899565503,24.238697247894034,24.79819784936488,58500.0
2021-07-07,25.12062692077641,25.13011019827861,24.78871944320004,24.88355040947189,6200.0
2021-07-08,24.65595553495965,24.90251530735926,24.65595553495965,24.855098923003503,20000.0
2021-07-09,24.58009317760169,24.893034105434275,24.23870241678421,24.845619525876412,6700.0
2021-07-12,24.911998616441917,26.002550135532893,24.911998616441917,25.44304946066228,68800.0
2021-07-13,25.31976869640999,25.95513373287422,25.31976869640999,25.63270957653416,8500.0
2021-07-14,26.002550893891247,26.002550893891247,25.2913213856434,25.36718579417316,14800.0
2021-07-15,24.94044511799153,25.91720087243949,24.85509743999365,25.60425998936393,11000.0
2021-07-16,25.59478252793596,26.078418876884594,24.845621617113856,25.974104622576924,50300.0
2021-07-19,25.60426118320849,25.60426118320849,24.86458187565465,24.89303170589714,24400.0
2021-07-20,25.40511981248075,25.414601281230063,25.044762502498624,25.272355736237223,8900.0
2021-07-21,25.60426118320849,25.60426118320849,24.89303170589714,24.89303170589714,18200.0
2021-07-22,25.0732139039141,25.20597617971478,24.949933097456025,25.11114520753557,20000.0
2021-07-23,25.04476001861524,25.18700554950049,24.92148104084804,24.940445785216028,11900.0
2021-07-26,24.940445785216028,25.111141145778355,24.902514487729984,24.940445785216028,2900.0
2021-07-27,24.9404499215854,25.12062858858935,24.91200189594028,24.91200189594028,6800.0
2021-07-28,25.130108796637558,25.575811961880696,25.130108796637558,25.224939757620174,16400.0
2021-07-29,25.414599467994307,25.57581155648439,25.20597280413954,25.4620158521091,16800.0
2021-07-30,25.60425998936393,25.60425998936393,25.22493798090113,25.60425998936393,6000.0
2021-08-03,25.13011067440916,25.613746983683665,25.13011067440916,25.613746983683665,1000.0
2021-08-04,25.60425998936393,26.211175202904407,25.60425998936393,25.60425998936393,15100.0
2021-08-05,25.746506092512583,26.524116679447577,25.604260562250094,26.524116679447577,6700.0
2021-08-06,26.51463612222824,27.026722254191988,26.51463612222824,27.026722254191988,10400.0
2021-08-09,26.770677106519763,27.28276319866366,26.31549067489193,26.45773620868187,16200.0
2021-08-10,26.26,27.74,26.26,27.15,16291.0
2021-08-11,27.285,27.575,26.84,27.5,50145.0
2021-08-12,27.75,27.75,27.045,27.17,7010.0
2021-08-13,28.45,33.19,28.45,33.19,129140.0
2021-08-16,32.195,33.095,31.38,32.84,23092.0
2021-08-17,32.245,33.095,30.895,31.255,15334.0
2021-08-18,31.92,32.82,30.97,31.73,18474.0
2021-08-19,31.275,33.08,31.085,31.275,8837.0
2021-08-20,31.38,32.195,31.35,31.675,9868.0
2021-08-23,31.79,32.715,31.295,31.425,7952.0
2021-08-24,31.975,31.975,31.085,31.23,8552.0
2021-08-25,31.485,31.89,31.01,31.34,6072.0
2021-08-26,31.295,31.675,30.84,31.635,15508.0
2021-08-27,31.635,32.14,31.39,31.99,7709.0
2021-08-30,32.055,32.7,30.83,31.7,6319.0
2021-08-31,32.66,32.81,30.84,32.81,15706.0
2021-09-01,32.81,32.99,31.7,31.89,16825.0
2021-09-02,32.14,32.14,30.925,31.03,8442.0
2021-09-03,31.02,31.03,30.24,30.345,12841.0
2021-09-07,30.945,32.375,29.93,31.76,21496.0
2021-09-08,32.12,32.615,31.845,32.3,24084.0
2021-09-09,31.815,32.48,31.77,32.48,7657.0
2021-09-10,32.26,33.18,32.245,32.49,1996.0
2021-09-13,32.235,33.18,31.34,32.81,18602.0
2021-09-14,31.93,33.17,31.285,31.77,16045.0
2021-09-15,30.27,30.585,30.12,30.355,208170.0
2021-09-16,30.29,30.595,30.29,30.575,135610.0
2021-09-17,30.49,30.49,29.965,30.405,68112.0
2021-09-20,30.11,30.26,29.41,30.025,45858.0
2021-09-21,30.155,30.155,29.87,30.145,31179.0
2021-09-22,30.155,30.415,30.06,30.29,29876.0
2021-09-23,30.325,30.325,29.87,30.08,22837.0
2021-09-24,30.155,30.29,29.635,29.71,62384.0
2021-09-27,29.995,29.995,28.935,29.105,59653.0
2021-09-28,28.925,28.935,26.94,27.835,156505.0
2021-09-29,28.165,28.945,27.16,28.165,92460.0
2021-09-30,27.785,27.94,27.34,27.74,30118.0
2021-10-01,27.73,28.355,26.915,27.475,53818.0
2021-10-04,27.475,28.03,26.885,27.585,53819.0
2021-10-05,27.7,29.085,27.7,28.65,36498.0
2021-10-06,28.78,28.78,27.205,28.07,50288.0
2021-10-07,28.81,28.81,28.03,28.4,21696.0
2021-10-08,28.46,28.47,27.365,27.795,24101.0
2021-10-12,28.925,28.925,27.035,27.235,50155.0
2021-10-13,27.13,27.775,25.85,27.49,48915.0
2021-10-14,27.49,28.525,27.12,28.23,23190.0
2021-10-15,28.205,28.325,27.72,27.995,26273.0
2021-10-18,27.88,28.545,27.075,27.755,41714.0
2021-10-19,27.825,27.965,27.415,27.53,19134.0
2021-10-20,28.24,28.24,27.025,28.175,44456.0
2021-10-21,27.72,28.345,27.71,27.85,19300.0
2021-10-22,27.825,28.95,27.785,28.175,30053.0
2021-10-25,28.26,29.285,27.585,28.185,55501.0
2021-10-26,27.94,28.62,27.69,27.835,31185.0
2021-10-27,27.835,27.87,26.84,27.02,57018.0
2021-10-28,27.02,27.265,26.555,27.02,48631.0
2021-10-29,27.13,27.72,26.845,27.57,42999.0
2021-11-01,27.665,28.29,27.295,27.845,19214.0
2021-11-02,27.845,28.26,27.66,28.24,41753.0
2021-11-03,28.26,29.87,27.94,29.87,104879.0
2021-11-04,29.615,29.615,28.545,28.83,51720.0
2021-11-05,29.275,30.025,28.83,29.795,80814.0
2021-11-08,30.1,30.1,29.32,29.32,12918.0
2021-11-09,28.695,29.73,28.695,29.105,11107.0
2021-11-10,28.96,29.235,28.41,28.535,33586.0
2021-11-11,28.565,29.4,27.285,28.46,36736.0
2021-11-12,28.915,29.54,28.43,29.36,136478.0
2021-11-15,29.495,29.59,28.175,29.295,51952.0
2021-11-16,30.345,32.28,29.88,31.855,453679.0
2021-11-17,32.48,34.395,31.995,32.775,238782.0
2021-11-18,32.63,32.985,31.9,32.245,217522.0
2021-11-19,32.47,32.89,32.015,32.26,89625.0
2021-11-22,32.48,32.795,31.41,31.795,82559.0
2021-11-23,32.08,32.225,30.885,30.915,108066.0
2021-11-24,31.085,31.095,30.335,30.925,74307.0
2021-11-25,30.915,32.13,30.895,31.625,26081.0
2021-11-26,31.55,31.94,30.955,31.39,86932.0
2021-11-29,31.52,32.87,31.41,32.81,111512.0
2021-11-30,32.71,32.71,30.585,31.835,170574.0
2021-12-01,32.26,32.64,30.355,30.545,73234.0
2021-12-02,30.83,31.445,30.345,31.34,104632.0
2021-12-03,31.34,31.42,30.375,30.87,46195.0
2021-12-06,31.15,31.61,30.535,31.145,54117.0
2021-12-07,31.495,32.49,31.36,31.645,85595.0
2021-12-08,32.075,32.08,31.465,31.92,22350.0
2021-12-09,31.53,32.15,31.36,32.045,63174.0
2021-12-10,32.15,32.7,31.78,32.255,55319.0
2021-12-13,32.235,32.235,30.915,31.58,37353.0
2021-12-14,31.17,31.51,30.945,31.305,43132.0
2021-12-15,31.0,32.015,30.965,31.78,50113.0
2021-12-16,32.035,32.255,31.54,31.79,29615.0
2021-12-17,31.76,32.995,31.305,32.965,95269.0
2021-12-20,32.67,32.67,31.52,32.26,44340.0
2021-12-21,32.87,33.58,32.385,32.66,63930.0
2021-12-22,32.63,33.285,32.63,33.2,49134.0
2021-12-23,33.2,34.15,33.03,34.01,59041.0
2021-12-24,34.15,34.15,33.19,33.58,26269.0
2021-12-29,33.915,34.255,32.63,33.27,68725.0
2021-12-30,33.655,34.085,33.365,33.63,65421.0
2021-12-31,33.525,34.395,33.525,34.215,37910.0
2022-01-04,33.25,34.635,30.85,31.335,192432.0
2022-01-05,31.125,31.305,30.49,30.525,76599.0
2022-01-06,30.515,30.87,29.69,30.78,109105.0
2022-01-07,30.715,30.8,30.215,30.45,69503.0
2022-01-10,30.355,30.69,28.83,29.74,129023.0
2022-01-11,30.355,31.19,29.975,30.06,109427.0
2022-01-12,30.13,30.355,29.825,30.165,75695.0
2022-01-13,30.165,30.83,30.165,30.595,59418.0
2022-01-14,30.345,30.83,29.605,29.985,133444.0
2022-01-17,30.26,30.48,29.19,29.765,15574.0
2022-01-18,28.95,30.47,28.665,28.865,83263.0
2022-01-19,28.99,29.465,28.79,28.94,35805.0
2022-01-20,28.915,29.24,28.41,28.58,66656.0
2022-01-21,28.27,28.84,27.375,27.375,75109.0
2022-01-24,27.16,27.34,26.42,26.92,91913.0
2022-01-25,26.825,27.73,26.48,27.395,88186.0
2022-01-26,27.415,28.38,27.375,27.395,70538.0
2022-01-27,27.52,28.38,27.52,28.03,57502.0
2022-01-28,28.03,28.305,27.595,28.005,111626.0
2022-01-31,28.24,29.75,28.08,29.265,61071.0
2022-02-01,29.035,30.24,28.94,30.05,82608.0
2022-02-02,30.48,30.48,29.0,29.21,262935.0
2022-02-03,29.17,29.52,28.885,29.12,109903.0
2022-02-04,29.19,29.51,28.41,29.14,66550.0
2022-02-07,28.8,29.275,28.39,28.925,70085.0
2022-02-08,28.695,28.97,28.345,28.885,89569.0
2022-02-09,29.405,29.675,28.685,28.735,63230.0
2022-02-10,28.875,28.98,28.175,28.305,41159.0
2022-02-11,28.23,28.725,28.05,28.125,31346.0
2022-02-14,28.46,28.46,27.925,28.02,37270.0
2022-02-15,28.2,28.82,28.2,28.29,38049.0
2022-02-16,28.495,28.66,27.91,27.91,44988.0
2022-02-17,27.595,28.41,27.595,28.06,34627.0
2022-02-18,28.06,28.315,27.32,27.69,36503.0
2022-02-22,27.235,28.105,26.35,27.955,87587.0
2022-02-23,28.46,28.66,27.645,28.21,108428.0
2022-02-24,27.595,28.135,27.425,27.585,75804.0
2022-02-25,27.585,29.235,27.585,28.98,64576.0
2022-02-28,28.97,29.255,28.185,29.215,95645.0
2022-03-01,28.915,29.52,27.88,28.2,94211.0
2022-03-02,28.03,29.115,27.945,28.6,71838.0
2022-03-03,28.335,28.735,27.65,27.67,31259.0
2022-03-04,27.615,27.615,26.675,27.13,34618.0
2022-03-07,27.425,27.425,26.275,26.515,49705.0
2022-03-08,26.515,27.55,26.0,26.79,78463.0
2022-03-09,27.985,30.135,27.975,29.14,121890.0
2022-03-10,28.935,29.69,28.39,29.295,193682.0
2022-03-11,29.53,29.635,28.855,29.075,65049.0
2022-03-14,29.405,29.585,28.515,28.515,99472.0
2022-03-15,28.84,29.405,28.145,29.085,40540.0
2022-03-16,29.405,29.545,28.46,28.855,201192.0
2022-03-17,29.075,30.1,28.685,29.975,36321.0
2022-03-18,29.93,30.585,29.89,30.29,23356.0
2022-03-21,30.515,30.575,28.95,30.135,34480.0
2022-03-22,30.135,30.82,29.055,29.065,41753.0
2022-03-23,29.465,29.87,29.17,29.635,17061.0
2022-03-24,29.295,30.12,29.17,30.025,37833.0
2022-03-25,29.855,30.405,29.23,29.795,68118.0
2022-03-28,29.51,30.31,29.51,30.005,16240.0
2022-03-29,30.005,30.965,29.435,30.47,28812.0
2022-03-30,30.345,30.85,30.27,30.535,37095.0
2022-03-31,30.65,32.74,30.65,31.8,75166.0
2022-04-01,31.675,32.135,30.84,31.175,29834.0
2022-04-04,30.975,32.01,30.555,30.89,18161.0
2022-04-05,30.555,31.285,30.325,30.62,31408.0
2022-04-06,30.47,30.47,29.46,29.7,88747.0
2022-04-07,29.46,29.92,29.46,29.87,12390.0
2022-04-08,29.54,29.775,28.96,29.46,113415.0
2022-04-11,29.33,29.835,29.16,29.16,11595.0
2022-04-12,28.94,29.87,28.94,29.46,31304.0
2022-04-13,29.1,30.195,29.1,29.935,16446.0
2022-04-14,29.53,30.3,29.46,29.69,24354.0
2022-04-18,29.69,30.62,29.625,30.29,54028.0
2022-04-19,29.625,31.04,29.625,30.89,25536.0
2022-04-20,31.21,31.915,30.935,31.295,28222.0
2022-04-21,31.745,31.745,30.395,30.595,25715.0
2022-04-22,30.31,30.915,30.205,30.81,59512.0
2022-04-25,30.41,30.515,29.625,30.155,54856.0
2022-04-26,30.155,30.355,29.375,29.45,151762.0
2022-04-27,29.93,30.1,29.09,29.09,35959.0
2022-04-28,29.72,30.48,29.65,30.25,21529.0
2022-04-29,30.525,30.81,29.645,29.89,32485.0
2022-05-02,29.9,30.725,29.89,30.355,65120.0
2022-05-03,30.41,30.79,30.185,30.405,35490.0
2022-05-04,30.355,31.695,30.06,31.505,25210.0
2022-05-05,31.08,31.26,29.9,30.27,42284.0
2022-05-06,29.645,30.945,29.645,30.48,34618.0
2022-05-09,30.715,30.715,29.235,29.7,67618.0
2022-05-10,31.75,31.84,30.06,31.46,120819.0
2022-05-11,31.84,31.84,29.13,30.03,101253.0
2022-05-12,29.825,30.375,29.12,29.16,106424.0
2022-05-13,29.29,30.41,28.51,29.51,41549.0
2022-05-16,29.46,30.24,28.7,29.33,39054.0
2022-05-17,29.7,30.585,29.645,30.08,26603.0
2022-05-18,30.355,30.355,29.14,29.47,55493.0
2022-05-19,29.13,29.945,29.09,29.09,35923.0
2022-05-20,29.32,29.605,28.445,28.72,46655.0
2022-05-24,29.1,29.605,28.275,29.555,54764.0
2022-05-25,29.12,30.22,28.985,29.205,184020.0
2022-05-26,29.605,30.41,29.585,30.12,71646.0
2022-05-27,30.395,31.28,29.385,29.86,96074.0
2022-05-30,30.23,30.775,29.28,30.09,17231.0
2022-05-31,29.28,31.33,29.28,31.33,63991.0
2022-06-01,31.155,31.33,29.425,30.05,67875.0
2022-06-02,30.05,30.25,29.225,29.995,51140.0
2022-06-03,31.425,31.425,29.92,30.28,26600.0
2022-06-06,31.425,31.425,29.935,30.71,36901.0
2022-06-07,30.68,31.33,30.68,31.04,13794.0
2022-06-08,31.425,31.425,30.64,30.88,29676.0
2022-06-09,31.11,31.23,30.385,30.45,55816.0
2022-06-10,31.33,31.33,29.025,29.025,22814.0
2022-06-13,28.53,28.945,28.31,28.595,46440.0
2022-06-14,28.28,28.74,27.5,27.94,23867.0
2022-06-15,27.575,28.565,26.995,28.33,65436.0
2022-06-16,28.365,28.585,27.33,27.995,47449.0
2022-06-17,28.33,29.28,27.92,28.795,81762.0
2022-06-20,28.835,29.52,28.815,29.1,20567.0
2022-06-21,30.47,30.47,29.195,29.26,72536.0
2022-06-22,29.26,29.52,28.09,29.035,70614.0
2022-06-23,28.935,29.7,28.785,29.32,13705.0
2022-06-24,29.05,29.9,29.015,29.755,21550.0
2022-06-27,29.49,30.135,29.49,30.025,8154.0
2022-06-28,30.47,30.47,28.68,29.52,21076.0
2022-06-29,29.745,29.945,29.215,29.335,58862.0
2022-06-30,29.335,29.595,28.825,29.425,56063.0
2022-07-04,28.26,30.47,28.26,28.945,12034.0
2022-07-05,28.72,28.965,28.14,28.85,49627.0
2022-07-06,28.935,29.12,27.615,28.71,37292.0
2022-07-07,28.71,29.745,28.54,29.48,37667.0
2022-07-08,29.87,29.975,29.12,29.635,25673.0
2022-07-11,29.635,30.47,29.205,30.12,19934.0
2022-07-12,29.1,29.91,29.1,29.52,9730.0
2022-07-13,29.52,30.47,29.47,30.155,21750.0
2022-07-14,29.735,30.3,29.52,29.52,16979.0
2022-07-15,30.025,30.45,30.015,30.44,16598.0
2022-07-18,30.47,31.09,30.23,30.375,84213.0
2022-07-19,30.29,31.31,30.29,30.945,101528.0
2022-07-20,31.04,31.23,30.44,30.66,32649.0
2022-07-21,30.9,30.9,30.415,30.45,43964.0
2022-07-22,30.91,30.91,30.155,30.52,72993.0
2022-07-25,30.92,31.365,30.71,31.015,106752.0
2022-07-26,30.85,30.995,30.1,30.23,68144.0
2022-07-27,30.51,30.51,29.11,30.33,61824.0
2022-07-28,30.28,31.23,30.005,31.175,93535.0
2022-07-29,31.155,31.155,30.205,30.405,84124.0
2022-08-02,30.945,30.945,30.185,30.44,22663.0
2022-08-03,30.44,30.46,29.955,30.46,9886.0
2022-08-04,30.71,30.92,30.26,30.92,40886.0
2022-08-05,30.375,30.86,30.04,30.86,47589.0
2022-08-08,31.215,31.3,30.595,31.175,36295.0
2022-08-09,31.65,33.325,31.44,31.49,148529.0
2022-08-10,32.1,34.69,31.89,33.795,252786.0
2022-08-11,34.165,34.165,32.995,33.23,63626.0
2022-08-12,33.32,34.815,32.68,34.43,230261.0
2022-08-15,34.42,35.23,33.85,34.04,116434.0
2022-08-16,34.04,34.59,33.785,33.9,173317.0
2022-08-17,33.88,34.45,33.755,34.45,72048.0
2022-08-18,34.415,34.71,34.02,34.155,46829.0
2022-08-19,34.205,34.45,32.72,32.965,107582.0
2022-08-22,32.785,32.82,32.415,32.44,24247.0
2022-08-23,32.44,32.725,31.52,31.65,25078.0
2022-08-24,31.66,31.935,31.52,31.71,33396.0
2022-08-25,31.71,32.87,31.67,32.595,57954.0
2022-08-26,32.88,32.935,31.775,31.775,34612.0
2022-08-29,32.05,32.05,31.47,31.67,31529.0
2022-08-30,31.51,32.415,31.48,32.27,57064.0
2022-08-31,32.31,32.5,31.805,32.005,28823.0
2022-09-01,32.09,32.445,31.735,32.35,26578.0
2022-09-02,32.435,33.18,32.385,32.76,26433.0
2022-09-06,32.72,33.1,31.84,31.955,15885.0
2022-09-07,31.73,32.55,31.73,32.435,24776.0
2022-09-08,32.13,32.74,32.11,32.53,15924.0
2022-09-09,32.53,33.055,32.5,32.67,9769.0
2022-09-12,32.615,32.94,32.145,32.245,15673.0
2022-09-13,31.52,32.635,31.51,32.635,17541.0
2022-09-14,32.395,32.92,31.755,32.69,22474.0
2022-09-15,32.67,32.975,31.84,32.035,17170.0
2022-09-16,31.755,32.29,31.735,32.165,66246.0
2022-09-19,32.855,32.855,31.955,31.955,10636.0
2022-09-20,32.395,32.52,31.85,32.455,39714.0
2022-09-21,31.73,32.235,31.73,31.955,24330.0
2022-09-22,31.815,32.48,31.51,32.455,108447.0
2022-09-23,31.93,32.55,31.765,32.165,61549.0
2022-09-26,32.025,32.425,31.605,31.955,72588.0
2022-09-27,31.93,33.235,31.86,32.76,77482.0
2022-09-28,32.5,33.99,32.48,33.35,60502.0
2022-09-29,33.15,33.865,32.365,33.53,50480.0
2022-09-30,33.815,33.815,33.005,33.15,17863.0
2022-10-03,33.34,33.855,33.17,33.405,44894.0
2022-10-04,33.12,34.465,33.12,33.905,54072.0
2022-10-05,33.675,34.275,33.465,33.96,42149.0
2022-10-06,33.895,34.34,33.475,33.96,31690.0
2022-10-07,33.91,33.91,32.555,32.815,47256.0
2022-10-11,32.1,32.92,32.1,32.355,24400.0
2022-10-12,32.155,32.92,32.155,32.92,26483.0
2022-10-13,33.13,33.35,32.12,33.18,57661.0
2022-10-14,32.975,34.18,32.855,34.11,53929.0
2022-10-17,34.14,34.78,33.97,34.045,43116.0
2022-10-18,34.35,35.065,33.91,34.75,37771.0
2022-10-19,34.53,34.705,33.805,33.875,48572.0
2022-10-20,33.91,34.495,33.545,34.285,27893.0
2022-10-21,34.58,34.915,33.995,34.57,43702.0
2022-10-24,34.4,35.275,34.295,34.895,38066.0
2022-10-25,35.0,35.86,34.96,35.41,74897.0
2022-10-26,35.57,36.095,35.125,35.545,39145.0
2022-10-27,35.725,35.725,35.075,35.305,18661.0
2022-10-28,35.105,35.675,35.105,35.43,23185.0
2022-10-31,35.075,35.485,34.685,35.0,32710.0
2022-11-01,35.465,36.04,34.61,35.2,33936.0
2022-11-02,35.2,35.715,34.82,35.085,80491.0
2022-11-03,34.8,36.165,34.8,35.505,44684.0
2022-11-04,35.83,35.83,34.935,35.145,42439.0
2022-11-07,35.57,35.57,34.33,34.79,36952.0
2022-11-08,36.25,38.155,35.905,36.135,259258.0
2022-11-09,36.44,36.7,35.955,36.125,45485.0
2022-11-10,36.945,38.855,36.63,37.545,148403.0
2022-11-11,35.77,36.25,35.115,35.59,602923.0
2022-11-14,35.305,35.675,35.115,35.19,113855.0
2022-11-15,35.57,35.58,34.905,35.105,133022.0
2022-11-16,35.075,35.095,34.54,34.625,53583.0
2022-11-17,34.445,35.41,34.245,35.285,114792.0
2022-11-18,35.57,35.885,34.925,35.2,140073.0
2022-11-21,35.24,35.98,35.24,35.87,95796.0
2022-11-22,35.875,36.26,35.78,36.26,196588.0
2022-11-23,36.105,37.07,36.105,36.915,140274.0
2022-11-24,36.8,37.395,36.795,36.915,56490.0
2022-11-25,36.785,36.975,36.41,36.505,17768.0
2022-11-28,36.475,37.07,36.24,36.945,44006.0
2022-11-29,37.06,38.015,36.85,37.74,144532.0
2022-11-30,37.74,38.14,37.07,37.605,175357.0
2022-12-01,37.9,38.695,37.89,37.975,74756.0
2022-12-02,37.93,39.04,37.87,38.35,132420.0
2022-12-05,38.79,38.79,36.83,37.26,144984.0
2022-12-06,37.155,37.975,37.155,37.865,107920.0
2022-12-07,38.33,38.77,37.75,38.625,100167.0
2022-12-08,38.725,38.935,38.465,38.6,43809.0
2022-12-09,38.455,38.465,38.16,38.215,46404.0
2022-12-12,38.285,38.625,38.08,38.38,90583.0
2022-12-13,38.695,39.41,38.38,38.615,144630.0
2022-12-14,38.73,39.17,37.785,37.975,112132.0
2022-12-15,37.76,37.96,36.955,37.365,71667.0
2022-12-16,36.89,37.94,36.89,37.47,150007.0
2022-12-19,37.44,37.6,37.01,37.135,71811.0
2022-12-20,37.07,37.155,36.795,36.85,42653.0
2022-12-21,37.335,37.355,36.695,36.905,44130.0
2022-12-22,36.69,36.825,36.305,36.735,52037.0
2022-12-23,36.82,37.28,36.4,36.69,30909.0
2022-12-28,36.975,37.48,36.42,36.515,22556.0
2022-12-29,36.305,37.545,36.305,36.755,42022.0
2022-12-30,36.755,37.68,36.505,37.385,59121.0
2023-01-03,37.05,37.815,36.84,37.31,60999.0
2023-01-04,37.345,37.825,37.32,37.72,29397.0
2023-01-05,37.72,37.865,37.345,37.72,34698.0
2023-01-06,38.025,38.215,37.565,38.215,59278.0
2023-01-09,38.215,38.215,37.845,38.12,35461.0
2023-01-10,38.015,38.215,37.74,38.025,29070.0
2023-01-11,37.76,38.005,37.605,37.74,43081.0
2023-01-12,37.825,37.95,37.405,37.67,46979.0
2023-01-13,37.415,37.415,36.83,37.11,144508.0
2023-01-16,37.395,37.67,36.795,37.26,34709.0
2023-01-17,37.765,37.765,37.08,37.225,48682.0
2023-01-18,36.935,37.605,36.83,36.975,22137.0
2023-01-19,36.785,37.835,36.62,37.09,37494.0
2023-01-20,37.09,37.595,36.795,37.215,22591.0
2023-01-23,36.945,37.435,36.945,37.215,68177.0
2023-01-24,37.32,38.215,37.135,37.865,79503.0
2023-01-25,37.775,38.53,37.45,38.12,49675.0
2023-01-26,38.16,38.57,37.75,38.31,77177.0
2023-01-27,38.39,38.39,37.975,38.18,57907.0
2023-01-30,38.295,38.295,37.91,38.1,31531.0
2023-01-31,37.75,38.32,37.75,38.015,49199.0
2023-02-01,38.18,38.4,37.97,38.225,40090.0
2023-02-02,38.4,38.73,38.105,38.32,65958.0
2023-02-03,37.92,39.2,37.865,38.625,46459.0
2023-02-06,38.77,39.17,38.19,38.405,62064.0
2023-02-07,38.74,38.99,37.865,38.33,49346.0
2023-02-08,37.75,38.455,37.75,38.025,20512.0
2023-02-09,38.465,38.59,37.975,38.12,31260.0
2023-02-10,38.98,39.17,37.645,37.775,18291.0
2023-02-13,38.405,38.73,37.5,38.37,35429.0
2023-02-14,38.295,38.905,38.13,38.31,37764.0
2023-02-15,37.75,39.065,37.73,38.915,119663.0
2023-02-16,38.935,39.41,38.715,39.04,33324.0
2023-02-17,39.795,41.32,39.095,39.515,53048.0
2023-02-21,39.575,40.27,39.17,39.725,66704.0
2023-02-22,39.66,40.635,39.66,40.165,56177.0
2023-02-23,40.23,40.96,40.225,40.5,41223.0
2023-02-24,40.425,41.17,40.27,40.96,60723.0
2023-02-27,40.89,41.655,39.705,39.89,58942.0
2023-02-28,39.915,40.97,39.84,40.865,66449.0
2023-03-01,40.68,41.56,39.8,40.125,49984.0
2023-03-02,39.18,39.915,39.18,39.61,29622.0
2023-03-03,39.61,41.19,38.12,38.215,88290.0
2023-03-06,38.445,39.16,38.025,38.12,63037.0
2023-03-07,37.205,37.26,36.085,36.745,136936.0
2023-03-08,36.915,37.135,36.715,36.985,143468.0
2023-03-09,37.225,37.3,36.68,36.775,159780.0
2023-03-10,36.735,37.375,35.62,36.58,143047.0
2023-03-13,36.18,36.545,35.74,36.265,155637.0
2023-03-14,36.115,36.285,35.045,35.435,81414.0
2023-03-15,34.93,35.415,34.815,35.255,145498.0
2023-03-16,34.52,35.83,34.52,35.255,82214.0
2023-03-17,35.15,35.73,34.87,34.985,54887.0
2023-03-20,34.88,35.415,34.545,34.845,44360.0
2023-03-21,34.88,35.61,34.87,35.425,68957.0
2023-03-22,35.445,35.705,34.985,34.985,47721.0
2023-03-23,34.825,35.025,34.585,34.655,30002.0
2023-03-24,34.67,34.87,34.195,34.49,62842.0
2023-03-27,34.225,34.575,33.995,34.395,102614.0
2023-03-28,34.225,34.7,34.105,34.205,46814.0
2023-03-29,34.69,34.865,34.155,34.625,106181.0
2023-03-30,35.325,36.03,34.51,34.97,102584.0
2023-03-31,34.845,36.13,34.845,36.06,196111.0
2023-04-03,35.115,35.935,34.54,34.655,139598.0
2023-04-04,34.545,34.885,34.49,34.585,65182.0
2023-04-05,34.595,35.245,34.22,35.005,92673.0
2023-04-06,35.45,35.725,34.615,35.63,112050.0
2023-04-10,35.45,35.68,34.805,34.92,75485.0
2023-04-11,35.83,35.83,34.5,34.96,52186.0
2023-04-12,35.035,35.035,34.185,34.375,46724.0
2023-04-13,33.915,34.875,33.915,34.775,78915.0
2023-04-14,34.71,35.15,34.385,35.025,42350.0
2023-04-17,35.255,35.305,34.53,34.66,42543.0
2023-04-18,35.43,35.43,34.545,34.67,40757.0
2023-04-19,34.44,34.93,34.115,34.875,82144.0
2023-04-20,34.425,35.36,34.375,34.785,43405.0
2023-04-21,34.5,34.885,34.5,34.655,48896.0
2023-04-24,34.655,35.305,34.5,34.89,35404.0
2023-04-25,34.89,35.12,34.46,34.545,27135.0
2023-04-26,34.66,34.69,34.24,34.53,39853.0
2023-04-27,35.015,35.015,34.21,34.395,21946.0
2023-04-28,34.22,34.885,34.135,34.76,100741.0
2023-05-01,34.345,35.235,34.335,34.96,32718.0
2023-05-02,35.055,35.055,34.46,34.71,56736.0
2023-05-03,35.065,35.065,34.105,34.555,28609.0
2023-05-04,34.06,34.44,33.695,33.885,20889.0
2023-05-05,33.53,34.375,33.53,34.375,55451.0
2023-05-08,33.99,34.77,33.54,34.415,129150.0
2023-05-09,32.46,33.425,28.98,32.795,347169.0
2023-05-10,34.01,34.01,31.8,32.955,133095.0
2023-05-11,32.65,33.57,32.65,33.53,87789.0
2023-05-12,33.485,34.375,32.89,32.955,92245.0
2023-05-15,32.84,33.8,32.765,33.29,92091.0
2023-05-16,33.09,33.495,32.93,33.055,30447.0
2023-05-17,32.61,33.31,32.585,33.31,92077.0
2023-05-18,33.09,34.06,32.89,33.025,28385.0
2023-05-19,32.91,33.185,32.46,32.955,71195.0
2023-05-23,33.15,34.01,32.21,32.24,142243.0
2023-05-24,32.01,32.505,31.625,32.16,80425.0
2023-05-25,32.135,32.21,31.72,31.895,68399.0
2023-05-26,30.2,30.81,30.085,30.755,735638.0
2023-05-29,30.735,31.06,30.195,30.66,198544.0
2023-05-30,30.62,30.64,29.725,29.88,265979.0
2023-05-31,29.795,30.035,29.55,29.695,153908.0
2023-06-01,29.65,29.9,29.055,29.505,161696.0
2023-06-02,29.735,30.07,29.56,30.05,194953.0
2023-06-05,30.05,30.1,29.795,29.84,50032.0
2023-06-06,29.82,30.35,29.57,30.35,346758.0
2023-06-07,30.35,30.415,29.8,30.08,75857.0
2023-06-08,30.06,30.415,29.485,29.81,62715.0
2023-06-09,30.035,30.035,29.36,29.9,57577.0
2023-06-12,30.005,30.005,29.57,29.685,83654.0
2023-06-13,29.795,29.975,29.59,29.765,107078.0
2023-06-14,29.91,29.95,29.495,29.64,47765.0
2023-06-15,29.6,29.795,29.41,29.695,89335.0
2023-06-16,29.795,29.88,29.42,29.64,67411.0
2023-06-19,29.62,29.88,29.41,29.735,45449.0
2023-06-20,29.67,29.675,29.265,29.57,819436.0
2023-06-21,30.415,30.465,29.725,29.725,96891.0
2023-06-22,29.725,30.33,29.435,29.975,82593.0
2023-06-23,29.775,29.795,29.275,29.33,55525.0
2023-06-26,29.18,29.56,29.18,29.31,34615.0
2023-06-27,29.31,29.785,29.18,29.715,58133.0
2023-06-28,29.89,29.89,29.1,29.11,64317.0
2023-06-29,29.235,29.36,29.12,29.34,39087.0
2023-06-30,29.42,29.475,29.12,29.215,79409.0
2023-07-04,29.215,29.57,29.025,29.34,7652.0
2023-07-05,29.37,29.715,29.025,29.215,53685.0
2023-07-06,29.275,29.82,29.215,29.8,84345.0
2023-07-07,29.715,29.745,29.045,29.31,208898.0
2023-07-10,29.245,29.61,29.215,29.42,240649.0
2023-07-11,29.67,29.695,29.31,29.41,100019.0
2023-07-12,29.58,29.58,29.055,29.31,175411.0
2023-07-13,29.455,29.735,28.725,28.93,62889.0
2023-07-14,28.84,29.015,28.63,28.93,129233.0
2023-07-17,28.89,29.07,28.695,28.83,75466.0
2023-07-18,28.61,28.965,28.5,28.535,60107.0
2023-07-19,28.57,28.955,28.43,28.82,185626.0
2023-07-20,28.795,28.86,28.545,28.66,79657.0
2023-07-21,28.66,28.85,28.315,28.445,1975952.0
2023-07-24,28.64,29.285,28.545,29.13,218827.0
2023-07-25,29.07,29.39,28.83,29.245,68296.0
2023-07-26,29.33,29.705,29.215,29.245,480293.0
2023-07-27,29.13,29.89,29.12,29.39,57032.0
2023-07-28,29.465,29.535,28.92,29.195,161010.0
2023-07-31,29.33,29.41,29.12,29.31,256270.0
2023-08-01,29.295,29.795,28.92,29.36,265632.0
2023-08-02,29.465,29.67,28.93,29.005,35886.0
2023-08-03,28.965,28.965,28.545,28.85,55105.0
2023-08-04,28.89,29.265,28.88,29.14,62210.0
2023-08-08,28.975,29.025,25.365,26.22,912716.0
2023-08-09,26.805,26.88,24.845,25.505,717666.0
2023-08-10,25.47,25.95,25.11,25.295,181169.0
2023-08-11,25.255,25.475,24.985,25.065,78281.0
2023-08-14,25.11,25.41,24.985,25.325,298880.0
2023-08-15,25.46,25.94,25.035,25.42,88812.0
2023-08-16,25.335,25.825,25.035,25.265,156750.0
2023-08-17,25.21,25.755,25.105,25.67,168845.0
2023-08-18,25.515,25.735,25.415,25.42,88464.0
2023-08-21,25.275,25.515,24.86,24.985,108797.0
2023-08-22,24.96,25.495,24.855,25.035,45106.0
2023-08-23,24.845,25.16,24.845,25.085,52638.0
2023-08-24,25.085,25.315,24.555,24.825,122991.0
2023-08-25,24.71,25.17,24.495,24.565,95872.0
2023-08-28,24.49,25.035,24.49,24.745,56311.0
2023-08-29,24.68,25.23,24.68,25.19,82760.0
2023-08-30,25.095,25.47,24.825,24.87,61190.0
2023-08-31,24.84,25.23,23.975,24.165,169032.0
2023-09-01,24.35,24.91,24.265,24.775,121141.0
2023-09-05,24.825,25.37,24.775,25.18,140926.0
2023-09-06,25.305,25.305,24.45,24.59,167384.0
2023-09-07,24.85,25.16,24.36,24.66,97508.0
2023-09-08,24.69,24.795,24.57,24.695,68125.0
2023-09-11,24.695,25.085,24.6,24.85,65114.0
2023-09-12,24.975,25.39,24.875,25.085,302344.0
2023-09-13,25.005,25.12,24.665,24.84,219943.0
2023-09-14,24.89,25.365,24.82,25.015,88764.0
2023-09-15,25.085,25.085,24.84,24.94,90763.0
2023-09-18,25.13,25.19,24.68,24.91,155157.0
2023-09-19,24.975,25.045,24.535,24.58,158123.0
2023-09-20,24.755,24.815,24.28,24.37,133359.0
2023-09-21,24.29,24.35,23.56,23.635,130155.0
2023-09-22,23.635,23.915,23.365,23.415,88924.0
2023-09-25,23.325,23.86,23.19,23.595,118266.0
2023-09-26,23.425,23.46,23.08,23.2,111389.0
2023-09-27,23.2,23.3,23.04,23.24,133414.0
2023-09-28,23.155,23.595,23.04,23.51,60888.0
2023-09-29,23.49,23.965,23.49,23.53,96099.0
2023-10-02,23.3,23.47,22.885,23.24,38417.0
2023-10-03,23.145,23.21,22.85,23.105,125793.0
2023-10-04,23.155,23.35,22.805,23.25,131105.0
2023-10-05,23.26,23.29,22.73,22.91,73412.0
2023-10-06,22.895,23.23,22.69,23.085,39915.0
2023-10-10,23.085,23.49,22.73,23.445,56054.0
2023-10-11,23.425,23.885,23.425,23.81,131485.0
2023-10-12,23.885,24.235,23.725,24.12,154879.0
2023-10-13,23.965,24.175,23.955,24.165,102930.0
2023-10-16,24.165,24.29,24.05,24.11,66833.0
2023-10-17,23.905,24.41,23.905,24.37,88198.0
2023-10-18,24.235,24.34,24.005,24.12,94793.0
2023-10-19,24.12,24.31,23.925,24.215,124826.0
2023-10-20,24.12,24.215,22.19,24.09,97623.0
2023-10-23,24.11,24.34,23.925,24.005,48130.0
2023-10-24,23.965,24.275,23.965,24.12,101915.0
2023-10-25,24.11,24.4,24.06,24.36,51526.0
2023-10-26,24.3,24.6,23.935,24.495,64121.0
2023-10-27,24.475,24.63,24.145,24.505,172439.0
2023-10-30,24.37,24.91,24.37,24.805,51540.0
2023-10-31,24.87,24.87,23.915,23.965,103868.0
2023-11-01,23.885,24.3,23.81,24.11,100003.0
2023-11-02,24.3,24.965,23.685,23.85,128744.0
2023-11-03,23.995,24.62,23.725,24.61,83498.0
2023-11-06,24.58,24.91,24.185,24.41,48015.0
2023-11-07,24.29,26.2,22.68,25.835,195550.0
2023-11-08,25.48,26.115,24.86,25.235,98736.0
2023-11-09,25.2,25.43,24.785,25.085,85296.0
2023-11-10,25.025,25.285,24.815,25.245,41604.0
2023-11-13,24.995,25.575,24.995,25.48,35425.0
2023-11-14,25.585,26.195,25.12,25.97,60166.0
2023-11-15,25.645,26.355,25.575,26.22,32036.0
2023-11-16,26.05,26.405,25.95,26.195,65470.0
2023-11-17,26.33,27.1,26.26,27.005,60799.0
2023-11-20,27.015,27.165,26.655,27.08,53904.0
2023-11-21,26.885,26.985,26.175,26.195,35527.0
2023-11-22,26.51,26.52,25.855,26.23,19662.0
2023-11-23,25.95,26.405,25.94,26.345,18141.0
2023-11-24,26.195,26.545,25.93,26.435,37798.0
2023-11-27,25.835,26.56,25.835,26.29,44461.0
2023-11-28,26.335,26.775,26.085,26.3,46488.0
2023-11-29,26.415,26.87,26.095,26.55,40095.0
2023-11-30,26.89,26.89,25.61,25.785,67823.0
2023-12-01,25.88,26.145,25.28,26.125,52677.0
2023-12-04,26.145,26.355,25.71,26.035,29239.0
2023-12-05,26.035,26.21,25.29,25.525,39926.0
2023-12-06,25.755,26.475,25.755,25.96,42287.0
2023-12-07,26.085,26.385,25.765,26.01,49699.0
2023-12-08,26.01,26.3,25.765,26.115,45800.0
2023-12-11,25.835,26.145,25.205,25.61,45793.0
2023-12-12,25.855,26.045,25.435,25.845,63368.0
2023-12-13,25.67,26.85,25.67,26.735,64524.0
2023-12-14,27.395,28.165,27.11,27.895,72369.0
2023-12-15,28.005,28.005,27.11,27.385,75073.0
2023-12-18,27.75,27.895,27.24,27.585,59281.0
2023-12-19,27.595,28.325,27.355,28.275,56847.0
2023-12-20,27.905,28.625,27.595,27.79,90386.0
2023-12-21,28.01,28.08,27.615,27.885,62554.0
2023-12-22,28.07,28.545,27.655,28.04,15235.0
2023-12-27,27.935,28.41,27.775,27.895,41638.0
2023-12-28,28.03,28.76,27.695,28.03,17190.0
2023-12-29,28.175,28.175,27.78,27.865,26664.0
2024-01-02,27.865,28.14,27.47,27.925,29010.0
2024-01-03,27.78,27.925,27.23,27.77,54525.0
2024-01-04,27.605,27.79,27.19,27.22,43026.0
2024-01-05,27.355,27.625,27.15,27.355,29475.0
2024-01-08,26.655,27.79,26.64,27.76,28845.0
2024-01-09,27.77,27.865,26.93,27.75,27935.0
2024-01-10,27.73,28.06,27.295,28.03,80795.0
2024-01-11,27.83,28.605,27.645,28.37,84435.0
2024-01-12,28.4,28.865,28.09,28.845,58605.0
2024-01-15,28.41,29.04,28.38,28.71,14879.0
2024-01-16,28.71,28.925,28.37,28.605,112569.0
2024-01-17,28.4,29.04,27.955,28.895,131983.0
2024-01-18,28.99,29.55,28.575,29.25,84164.0
2024-01-19,29.115,29.695,28.35,29.59,90922.0
2024-01-22,29.765,30.105,29.435,30.005,32906.0
2024-01-23,30.015,30.135,29.27,29.9,118451.0
2024-01-24,30.455,30.975,29.98,30.615,105661.0
2024-01-25,30.615,30.84,30.22,30.78,105350.0
2024-01-26,30.84,31.055,30.415,30.89,62362.0
2024-01-29,31.08,31.08,30.16,30.25,100478.0
2024-01-30,30.305,30.9,30.045,30.705,66846.0
2024-01-31,30.46,30.975,30.115,30.19,81042.0
2024-02-01,30.605,30.945,29.9,30.035,96856.0
2024-02-02,30.21,30.225,29.56,30.015,80396.0
2024-02-05,30.015,30.015,29.445,29.56,84807.0
2024-02-06,29.56,30.15,29.54,29.9,85896.0
2024-02-07,29.97,29.995,29.465,29.64,121445.0
2024-02-08,30.365,30.365,29.435,30.005,87051.0
2024-02-09,30.035,30.6,29.91,30.405,116170.0
2024-02-12,30.5,31.12,30.5,30.985,58338.0
2024-02-13,30.79,31.22,30.375,30.705,98661.0
2024-02-14,30.56,31.47,30.19,31.255,66812.0
2024-02-15,31.585,31.665,30.995,31.275,68305.0
2024-02-16,31.2,31.855,30.81,31.82,64860.0
2024-02-20,31.005,31.845,30.015,30.52,103110.0
2024-02-21,30.52,31.18,30.115,30.2,27293.0
2024-02-22,30.435,30.54,30.115,30.48,57791.0
2024-02-23,30.86,30.87,30.46,30.49,114135.0
2024-02-26,30.59,30.87,29.745,29.89,44314.0
2024-02-27,30.395,30.615,29.89,30.46,67955.0
2024-02-28,30.445,30.445,29.69,29.745,46137.0
2024-02-29,30.015,30.015,28.835,28.95,144503.0
2024-03-01,29.05,29.425,28.775,29.05,32546.0
2024-03-04,29.05,29.06,28.66,29.01,125762.0
2024-03-05,27.675,29.095,27.375,29.04,184782.0
2024-03-06,28.93,29.135,28.08,28.835,103149.0
2024-03-07,28.73,29.845,28.565,29.67,52245.0
2024-03-08,29.535,30.325,29.535,30.055,52818.0
2024-03-11,30.2,31.18,29.9,30.745,90130.0
2024-03-12,30.55,31.16,30.27,30.925,91339.0
2024-03-13,30.655,31.7,30.605,31.2,117201.0
2024-03-14,31.655,31.665,30.385,30.79,32399.0
2024-03-15,30.81,31.2,29.785,30.86,83852.0
2024-03-18,31.065,31.45,30.705,30.705,92354.0
2024-03-19,30.725,31.13,30.695,31.08,56544.0
2024-03-20,31.365,31.43,30.79,31.07,58739.0
2024-03-21,31.07,31.07,30.57,30.725,25506.0
2024-03-22,30.8,31.17,30.24,30.375,47601.0
2024-03-25,30.935,30.945,30.18,30.25,19851.0
2024-03-26,30.6,30.715,30.305,30.375,23297.0
2024-03-27,31.16,31.16,30.29,30.635,38586.0
2024-03-28,30.695,30.97,30.56,30.765,23609.0
2024-04-01,31.085,31.095,30.465,30.5,50697.0
2024-04-02,30.52,30.985,30.105,30.53,36514.0
2024-04-03,30.49,31.055,30.49,30.725,29570.0
2024-04-04,30.415,31.28,30.415,31.23,61556.0
2024-04-05,31.54,31.795,31.125,31.495,31958.0
2024-04-08,31.3,31.815,31.2,31.27,35993.0
2024-04-09,31.52,31.825,30.765,30.87,35641.0
2024-04-10,30.6,31.045,30.56,30.61,37007.0
2024-04-11,31.015,31.57,29.765,29.91,120986.0
2024-04-12,29.91,30.21,29.645,30.15,27474.0
2024-04-15,30.15,30.375,29.85,29.92,57723.0
2024-04-16,30.84,30.84,29.345,29.88,22190.0
2024-04-17,30.27,30.27,29.735,29.85,15862.0
2024-04-18,30.005,30.24,29.715,29.8,33510.0
2024-04-19,29.59,30.325,29.59,30.21,92865.0
2024-04-22,31.19,31.19,29.93,30.695,23340.0
2024-04-23,30.725,31.775,30.25,30.47,34171.0
2024-04-24,30.445,31.3,30.445,30.775,25510.0
2024-04-25,30.81,30.81,30.105,30.19,36362.0
2024-04-26,30.375,30.705,30.16,30.305,40381.0
2024-04-29,30.57,30.675,30.065,30.645,103580.0
2024-04-30,31.15,31.15,29.995,30.025,24078.0
2024-05-01,30.355,30.53,29.88,30.23,41216.0
2024-05-02,30.25,30.84,30.16,30.49,20620.0
2024-05-03,30.725,31.095,30.57,30.805,19491.0
2024-05-06,31.32,31.32,30.62,31.16,31021.0
2024-05-07,30.6,31.105,29.45,30.065,115937.0
2024-05-08,29.17,30.27,29.17,29.91,118226.0
2024-05-09,28.18,28.235,27.255,28.08,301816.0
2024-05-10,28.08,28.08,27.625,27.75,136973.0
2024-05-13,27.925,28.08,27.605,28.005,96815.0
2024-05-14,27.79,27.89,27.5,27.675,162583.0
2024-05-15,27.695,27.695,26.84,26.955,122923.0
2024-05-16,27.12,27.305,26.805,27.14,91008.0
2024-05-17,27.11,27.225,26.865,27.205,55159.0
2024-05-21,27.245,27.255,26.5,26.72,121075.0
2024-05-22,26.72,27.205,26.625,26.72,86188.0
2024-05-23,26.83,27.015,26.235,26.235,93870.0
2024-05-24,26.41,26.47,26.02,26.295,109257.0
2024-05-27,26.335,26.615,25.945,26.305,52745.0
2024-05-28,26.235,26.41,25.985,26.225,352003.0
2024-05-29,26.04,26.555,25.75,25.875,271287.0
2024-05-30,25.855,26.13,25.7,26.0,98504.0
2024-05-31,26.19,26.355,26.02,26.225,67529.0
2024-06-03,26.315,26.57,25.955,26.15,46133.0
2024-06-04,25.975,26.19,25.805,26.04,35765.0
2024-06-05,26.02,26.375,25.965,26.215,44147.0
2024-06-06,26.395,26.54,26.0,26.06,74323.0
2024-06-07,26.02,26.335,25.815,25.815,51631.0
2024-06-10,25.855,26.2,25.6,25.855,53044.0
2024-06-11,25.855,26.05,25.26,25.34,97234.0
2024-06-12,25.525,25.71,25.09,25.585,113715.0
2024-06-13,25.63,25.955,25.155,25.515,68509.0
2024-06-14,25.415,25.845,24.9,24.99,59324.0
2024-06-17,25.015,25.475,24.775,25.435,57121.0
2024-06-18,25.61,26.0,25.415,25.965,92473.0
2024-06-19,25.875,26.2,25.495,25.66,33228.0
2024-06-20,25.75,26.1,25.3,25.575,114246.0
2024-06-21,25.67,25.935,25.425,25.515,59901.0
2024-06-24,25.525,25.955,25.435,25.855,45448.0
2024-06-25,25.78,25.78,25.25,25.38,36745.0
2024-06-26,25.38,25.855,25.29,25.825,27065.0
2024-06-27,25.825,26.13,25.7,25.805,142393.0
2024-06-28,25.73,25.995,25.555,25.67,36657.0
2024-07-02,25.66,26.0,25.015,25.22,66786.0
2024-07-03,25.015,25.37,24.645,24.86,29369.0
2024-07-04,25.095,25.155,24.675,24.95,23764.0
2024-07-05,25.085,25.38,24.775,25.3,48058.0
2024-07-08,25.3,25.67,25.23,25.565,50678.0
2024-07-09,25.565,25.71,24.92,25.415,55070.0
2024-07-10,25.69,25.69,25.195,25.37,62726.0
2024-07-11,25.27,25.645,25.27,25.37,61419.0
2024-07-12,25.37,26.05,25.34,25.985,107576.0
2024-07-15,26.04,26.305,25.69,26.235,60903.0
2024-07-16,26.345,26.775,26.18,26.615,64099.0
2024-07-17,26.53,27.025,26.53,26.82,32937.0
2024-07-18,26.55,27.015,26.5,26.795,61644.0
2024-07-19,26.745,27.025,26.355,26.655,43100.0
2024-07-22,26.655,27.22,26.2,27.095,36298.0
2024-07-23,26.89,27.38,26.88,26.97,43604.0
2024-07-24,27.0,27.4,26.08,26.15,43849.0
2024-07-25,26.13,26.84,25.76,26.735,47133.0
2024-07-26,27.025,27.045,26.48,26.725,84068.0
2024-07-29,27.015,27.145,26.605,27.065,46165.0
2024-07-30,26.735,27.24,26.675,26.735,31643.0
2024-07-31,27.075,27.095,26.625,26.625,44299.0
2024-08-01,26.615,26.625,26.19,26.345,31493.0
2024-08-02,26.07,26.2,25.37,26.05,63820.0
2024-08-06,25.22,25.38,24.5,24.705,71554.0
2024-08-07,24.18,24.675,22.94,23.545,202294.0
2024-08-08,23.185,24.03,23.175,23.74,82048.0
2024-08-09,23.585,23.63,23.375,23.505,54882.0
2024-08-12,23.62,23.905,23.415,23.71,39067.0
2024-08-13,24.46,24.46,23.65,24.07,41810.0
2024-08-14,23.995,24.235,23.76,23.955,52170.0
2024-08-15,24.56,24.775,23.825,24.725,493038.0
2024-08-16,24.88,24.88,24.385,24.59,21530.0
2024-08-19,24.86,24.94,24.57,24.705,15799.0
2024-08-20,24.735,24.735,23.815,24.245,67909.0
2024-08-21,24.385,24.735,23.73,23.885,375559.0
2024-08-22,24.45,24.45,23.145,23.61,282035.0
2024-08-23,23.77,24.16,23.425,23.985,55862.0
2024-08-26,24.395,24.395,23.78,24.18,28637.0
2024-08-27,24.18,24.385,23.67,23.77,83138.0
2024-08-28,23.595,23.905,23.3,23.465,43005.0
2024-08-29,23.32,23.7,23.26,23.455,47752.0
2024-08-30,23.545,23.965,23.23,23.895,63107.0
2024-09-03,23.895,24.015,23.435,23.75,20676.0
2024-09-04,23.75,23.905,23.455,23.78,88142.0
2024-09-05,23.65,24.16,23.575,24.16,49456.0
2024-09-06,23.965,25.105,23.875,24.78,112320.0
2024-09-09,24.71,25.27,24.64,24.885,74465.0
2024-09-10,24.505,24.915,24.25,24.79,52584.0
2024-09-11,24.7,25.21,24.375,24.81,26790.0
2024-09-12,24.555,25.105,24.555,25.105,26724.0
2024-09-13,24.945,25.21,24.75,25.045,23888.0
2024-09-16,24.975,25.395,24.975,25.26,33493.0
2024-09-17,25.095,25.73,25.095,25.605,50008.0
2024-09-18,25.64,25.78,25.3,25.575,66586.0
2024-09-19,25.555,25.78,25.555,25.73,62844.0
2024-09-20,25.71,25.875,24.965,25.68,42110.0
2024-09-23,25.595,26.16,25.505,25.74,35047.0
2024-09-24,25.535,25.965,24.475,24.495,136308.0
2024-09-25,24.515,25.105,24.29,25.005,58791.0
2024-09-26,24.995,25.435,24.985,25.435,58629.0
2024-09-27,25.425,25.65,25.27,25.32,26232.0
2024-09-30,25.14,25.67,25.14,25.34,23734.0
2024-10-01,25.485,25.485,24.615,24.985,54484.0
2024-10-02,25.055,25.15,24.63,24.69,28785.0
2024-10-03,24.575,25.24,24.505,25.24,56302.0
2024-10-04,25.485,25.485,24.875,25.055,54695.0
2024-10-07,25.13,25.63,24.955,25.24,59157.0
2024-10-08,25.11,25.475,24.995,25.355,24605.0
2024-10-09,25.455,25.925,25.29,25.68,59291.0
2024-10-10,25.68,26.415,25.515,25.575,50003.0
2024-10-11,25.495,26.32,25.485,26.32,78478.0
2024-10-15,26.32,26.405,25.445,25.465,70092.0
2024-10-16,25.67,25.945,25.67,25.72,18471.0
2024-10-17,25.865,26.62,25.81,25.875,47055.0
2024-10-18,26.15,26.15,25.72,25.74,36722.0
2024-10-21,26.355,26.355,25.25,25.485,39719.0
2024-10-22,25.33,25.78,25.2,25.385,40718.0
2024-10-23,25.375,25.375,24.895,25.18,55336.0
2024-10-24,25.045,25.365,24.77,25.15,29371.0
2024-10-25,24.81,25.29,24.615,24.615,36426.0
2024-10-28,24.895,24.895,24.505,24.75,53496.0
2024-10-29,24.74,25.12,24.29,24.505,34664.0
2024-10-30,25.34,25.34,24.055,25.005,52135.0
2024-10-31,24.83,25.14,24.73,24.965,35366.0
2024-11-01,24.995,25.215,24.64,24.65,36646.0
2024-11-04,24.69,25.14,24.69,24.965,49878.0
2024-11-05,25.855,26.165,24.105,24.405,169965.0
2024-11-06,24.615,24.75,24.21,24.455,101045.0
2024-11-07,24.365,25.105,24.32,24.865,122791.0
2024-11-08,24.925,25.465,24.65,25.33,49639.0
2024-11-11,25.14,25.32,24.74,24.935,52022.0
2024-11-12,24.895,25.34,24.575,25.13,65429.0
2024-11-13,24.945,25.965,24.945,25.925,62306.0
2024-11-14,25.975,26.12,25.15,25.395,68866.0
2024-11-15,25.32,25.67,25.22,25.585,249178.0
2024-11-18,25.585,25.905,25.465,25.525,57763.0
2024-11-19,25.005,26.045,24.995,25.935,60694.0
2024-11-20,25.605,26.3,25.005,26.3,178791.0
2024-11-21,26.3,26.565,25.935,26.21,100488.0
2024-11-22,26.11,26.555,25.855,26.14,53423.0
2024-11-25,26.16,26.495,26.12,26.355,76081.0
2024-11-26,26.075,26.475,25.85,26.23,145346.0
2024-11-27,26.11,26.68,26.075,26.33,58554.0
2024-11-28,26.7,26.71,26.2,26.31,51436.0
2024-11-29,26.615,27.105,26.34,26.95,34175.0
2024-12-02,26.95,27.185,26.625,27.005,44813.0
2024-12-03,26.88,27.095,26.525,26.625,33753.0
2024-12-04,26.575,26.71,26.22,26.455,42291.0
2024-12-05,26.605,26.68,26.21,26.405,18988.0
2024-12-06,26.635,26.645,26.18,26.18,380750.0
2024-12-09,26.33,26.68,25.855,25.935,91662.0
2024-12-10,25.59,26.025,25.59,25.875,24701.0
2024-12-11,25.845,25.955,25.245,25.46,46537.0
2024-12-12,25.61,25.735,24.87,25.01,47056.0
2024-12-13,24.85,25.355,24.43,24.615,73215.0
2024-12-16,24.595,25.07,24.36,24.495,68325.0
2024-12-17,24.495,25.08,23.945,24.2,67098.0
2024-12-18,24.18,24.615,23.75,24.27,76821.0
2024-12-19,24.37,24.605,23.995,24.17,74540.0
2024-12-20,24.155,24.495,23.95,24.38,57382.0
2024-12-23,24.38,24.41,23.975,24.155,34158.0
2024-12-24,23.995,24.25,23.82,23.85,73049.0
2024-12-27,23.78,24.21,23.76,24.155,50500.0
2024-12-30,24.045,24.47,24.045,24.23,63555.0
2024-12-31,24.18,24.88,23.79,24.84,54024.0
2025-01-02,24.615,25.335,24.605,24.98,36454.0
2025-01-03,25.345,25.59,24.86,25.48,41999.0
2025-01-06,25.72,25.925,25.51,25.54,83227.0
2025-01-07,25.825,25.825,24.85,25.375,94409.0
2025-01-08,25.06,25.755,25.06,25.54,67088.0
2025-01-09,25.53,25.61,25.1,25.145,55166.0
2025-01-10,24.595,25.115,24.585,24.94,44364.0
2025-01-13,24.795,25.395,24.765,25.205,38804.0
2025-01-14,25.175,25.975,25.165,25.945,96702.0
2025-01-15,25.985,26.7,25.5,25.955,61442.0
2025-01-16,25.66,25.935,25.65,25.825,78074.0
2025-01-17,25.905,25.905,25.32,25.59,47187.0
2025-01-20,25.72,26.05,25.305,26.015,25969.0
2025-01-21,26.445,26.455,25.6,25.735,20578.0
2025-01-22,25.54,25.885,25.5,25.65,17580.0
2025-01-23,25.325,26.08,25.315,25.6,80126.0
2025-01-24,25.6,25.735,25.295,25.49,39400.0
2025-01-27,25.235,25.865,25.225,25.735,37589.0
2025-01-28,25.735,25.785,25.325,25.72,30327.0
2025-01-29,25.5,25.775,25.225,25.235,41700.0
2025-01-30,25.235,25.71,24.86,25.55,33140.0
2025-01-31,25.55,25.735,24.89,25.1,37101.0
2025-02-03,24.155,25.155,24.155,24.89,31823.0
2025-02-04,24.87,25.385,24.83,25.115,33454.0
2025-02-05,25.205,25.66,24.795,25.52,115205.0
2025-02-06,25.115,25.45,24.99,25.135,37661.0
2025-02-07,24.615,25.735,24.615,25.165,21554.0
2025-02-10,25.59,25.59,25.145,25.315,16057.0
2025-02-11,25.275,25.59,24.685,24.785,23241.0
2025-02-12,24.785,24.785,24.39,24.555,24509.0
2025-02-13,24.745,24.9,24.3,24.41,28037.0
2025-02-14,24.485,24.575,24.065,24.065,39586.0
2025-02-18,24.115,24.38,23.895,24.32,27963.0
2025-02-19,24.685,24.695,23.985,24.39,31455.0
2025-02-20,23.905,24.635,23.895,24.535,32139.0
2025-02-21,24.605,24.605,23.905,24.515,50805.0
2025-02-24,24.605,24.605,24.32,24.33,68946.0
2025-02-25,24.22,24.505,24.055,24.19,31173.0
2025-02-26,24.125,24.485,23.965,24.125,23034.0
2025-02-27,23.985,24.24,23.375,23.405,49809.0
2025-02-28,23.63,23.63,22.885,23.16,82955.0
2025-03-03,22.96,23.865,22.96,23.74,38590.0
2025-03-04,23.73,26.395,22.835,26.395,235385.0
2025-03-05,25.955,27.015,25.73,25.845,133592.0
2025-03-06,26.575,26.575,25.63,25.985,66949.0
2025-03-07,26.09,26.93,26.08,26.585,61796.0
2025-03-10,26.405,26.625,25.815,26.35,39542.0
2025-03-11,25.925,26.445,25.355,25.46,76348.0
2025-03-12,25.43,25.46,24.705,24.735,80592.0
2025-03-13,24.89,25.355,23.935,23.995,88026.0
2025-03-14,24.145,24.155,23.73,23.76,111767.0
2025-03-17,23.86,24.29,23.58,24.065,163668.0
2025-03-18,24.105,24.565,23.865,24.105,64167.0
2025-03-19,24.29,24.695,24.005,24.28,81811.0
2025-03-20,24.28,24.695,24.18,24.34,93931.0
2025-03-21,24.23,24.705,24.045,24.35,85085.0
2025-03-24,24.27,24.83,24.045,24.2,57333.0
2025-03-25,24.115,24.605,23.865,24.48,76358.0
2025-03-26,24.4,25.215,24.095,25.11,153496.0
2025-03-27,25.355,26.73,25.1,26.595,194686.0
2025-03-28,26.56,26.56,25.49,25.65,43579.0
2025-03-31,25.42,26.4,25.42,26.195,119369.0
2025-04-01,26.055,26.845,25.75,25.945,106765.0
2025-04-02,26.33,26.35,25.45,25.5,139589.0
2025-04-03,25.43,25.49,24.175,24.245,112068.0
2025-04-04,23.98,24.395,23.345,23.99,144185.0
2025-04-07,23.85,24.225,22.99,23.405,82838.0
2025-04-08,23.92,23.92,22.845,22.92,108083.0
2025-04-09,22.685,23.515,22.275,23.455,114105.0
2025-04-10,23.435,25.245,23.235,24.965,132669.0
2025-04-11,25.055,26.045,24.965,25.935,55970.0
2025-04-14,26.055,26.51,25.845,26.4,56412.0
2025-04-15,26.685,26.695,25.58,25.6,80215.0
2025-04-16,25.6,26.095,25.54,25.72,29826.0
2025-04-17,25.48,26.3,25.265,26.105,22630.0
2025-04-21,25.72,26.195,25.71,26.075,19642.0
2025-04-22,26.43,26.6,25.995,26.51,16059.0
2025-04-23,25.855,27.065,25.855,26.29,49254.0
2025-04-24,26.41,26.795,26.35,26.725,29013.0
2025-04-25,26.48,27.115,26.3,26.825,55676.0
2025-04-28,26.885,27.38,26.645,27.085,46139.0
2025-04-29,26.805,27.29,26.805,27.045,30537.0
2025-04-30,27.19,28.35,26.815,28.29,205379.0
2025-05-01,28.12,28.23,27.2,27.47,63727.0
2025-05-02,27.845,28.17,26.695,27.845,32716.0
2025-05-05,27.885,28.28,27.655,28.08,28124.0
2025-05-06,28.19,29.395,28.06,28.765,93089.0
2025-05-07,29.17,30.06,28.705,29.77,120451.0
2025-05-08,29.96,30.255,29.615,30.175,71448.0
2025-05-09,30.16,30.395,29.515,29.725,67320.0
2025-05-12,29.87,30.295,29.515,29.88,24865.0
2025-05-13,28.425,28.615,28.22,28.535,619482.0
2025-05-14,28.535,28.545,28.39,28.455,133900.0
2025-05-15,28.475,28.575,28.38,28.455,122219.0
2025-05-16,28.525,28.675,28.435,28.515,169264.0
2025-05-20,28.525,29.29,28.425,28.86,189536.0
2025-05-21,28.97,29.555,28.525,29.475,162091.0
2025-05-22,29.29,29.93,29.11,29.21,102931.0
2025-05-23,29.2,30.04,29.2,29.81,127932.0
2025-05-26,29.81,29.97,29.25,29.97,33487.0
2025-05-27,29.78,30.11,29.555,29.88,100626.0
2025-05-28,30.02,30.375,29.89,30.365,59740.0
2025-05-29,30.395,30.455,29.93,29.96,57750.0
2025-05-30,30.07,30.625,29.89,30.625,71610.0
2025-06-02,30.28,30.775,30.27,30.425,38767.0
2025-06-03,30.575,30.575,30.28,30.315,29441.0
2025-06-04,29.285,31.755,28.975,31.42,1226661.0
2025-06-05,31.44,31.755,31.05,31.27,262430.0
2025-06-06,31.24,31.4,30.745,30.875,230279.0
2025-06-09,30.775,31.155,30.765,30.935,146719.0
2025-06-10,30.785,31.51,30.775,31.51,189032.0
2025-06-11,31.51,31.755,31.23,31.34,144159.0
2025-06-12,31.35,31.745,31.15,31.735,122527.0
2025-06-13,31.58,31.745,31.1,31.17,102967.0
2025-06-16,31.24,31.655,30.925,31.5,63829.0
2025-06-17,31.54,32.045,31.41,31.935,280899.0
2025-06-18,31.855,32.155,31.59,31.61,125506.0
2025-06-19,31.53,31.57,30.915,31.46,35134.0
2025-06-20,31.46,31.935,31.41,31.715,159377.0
2025-06-23,31.755,32.44,31.28,32.185,151872.0
2025-06-24,32.5,32.7,32.13,32.5,78385.0
2025-06-25,32.61,32.73,31.965,32.145,86079.0
2025-06-26,32.135,32.68,31.64,32.68,83483.0
2025-06-27,31.875,32.83,31.875,32.4,66643.0
2025-06-30,32.6,32.93,32.37,32.79,82508.0
2025-07-02,32.98,33.235,31.27,33.115,109419.0
2025-07-03,33.225,33.665,33.125,33.655,94746.0
2025-07-04,33.445,33.74,33.285,33.295,31544.0
2025-07-07,33.265,33.89,33.255,33.425,128881.0
2025-07-08,33.445,33.75,33.265,33.465,104297.0
2025-07-09,33.255,33.285,32.84,32.88,78917.0
2025-07-10,32.9,33.535,32.9,33.425,96961.0
2025-07-11,33.345,33.345,32.74,33.245,192312.0
2025-07-14,33.415,34.17,33.375,34.12,68895.0
2025-07-15,34.09,34.34,33.315,34.05,143007.0
2025-07-16,34.14,34.14,33.255,33.7,108775.0
2025-07-17,33.685,34.1,33.495,33.75,53577.0
2025-07-18,33.515,34.11,33.355,34.0,129513.0
2025-07-21,34.0,34.05,33.365,33.9,143308.0
2025-07-22,33.99,34.18,33.505,34.06,135746.0
2025-07-23,34.19,34.19,33.81,33.92,130313.0
2025-07-24,34.11,34.11,33.82,33.96,54294.0
2025-07-25,33.98,34.03,33.365,33.505,138388.0
2025-07-28,33.375,33.655,33.215,33.355,90171.0
2025-07-29,33.345,33.7,32.9,33.545,62570.0
2025-07-30,33.82,34.005,33.665,33.75,129219.0
2025-07-31,33.635,33.7,33.175,33.285,110494.0
2025-08-01,33.135,33.74,32.81,33.035,87741.0
2025-08-05,34.755,35.785,34.675,35.66,329077.0
2025-08-06,35.68,36.145,35.34,36.025,255583.0
2025-08-07,36.215,36.355,35.775,36.035,232128.0
2025-08-08,36.025,36.6,35.68,35.71,91498.0
2025-08-11,35.895,36.395,35.755,36.195,98208.0
2025-08-12,36.035,37.02,35.975,36.78,136396.0
2025-08-13,36.74,37.245,36.74,36.93,62370.0
2025-08-14,36.85,37.275,36.7,37.205,91996.0
2025-08-15,37.09,37.705,36.245,37.225,75097.0
2025-08-18,37.365,37.515,37.0,37.145,127048.0
2025-08-19,37.255,37.705,36.81,36.94,67766.0
2025-08-20,37.03,37.415,36.7,36.87,62622.0
2025-08-21,36.86,37.765,36.095,37.745,75251.0
2025-08-22,37.535,38.09,37.425,38.05,94843.0
2025-08-25,37.91,38.35,37.155,37.655,134594.0
2025-08-26,37.485,38.33,37.315,38.08,136513.0
2025-08-27,38.02,38.705,37.595,37.87,134882.0
2025-08-28,37.94,38.44,37.7,38.37,129299.0
2025-08-29,38.28,38.895,37.94,38.835,101533.0
2025-09-02,38.655,38.725,37.37,37.49,104099.0
2025-09-03,37.49,38.01,37.44,37.67,84036.0
2025-09-04,37.73,38.2,37.61,38.16,60191.0
2025-09-05,38.45,38.935,38.16,38.595,80269.0
2025-09-08,38.765,38.985,38.11,38.955,79942.0
2025-09-09,39.075,39.075,38.09,38.32,95400.0
2025-09-10,38.535,38.835,38.29,38.515,91279.0
2025-09-11,38.515,38.835,37.91,38.36,112419.0
2025-09-12,38.28,38.825,37.96,38.43,79305.0
2025-09-15,38.43,38.835,37.63,38.02,40220.0
2025-09-16,38.02,38.45,37.62,37.79,49962.0
2025-09-17,38.0,38.555,37.35,37.54,77122.0
2025-09-18,37.54,37.92,37.175,37.62,44333.0
2025-09-19,38.03,38.03,37.055,37.39,120703.0
2025-09-22,37.245,37.69,36.845,37.49,154933.0
2025-09-23,37.63,37.63,35.88,35.91,106741.0
2025-09-24,35.9,36.445,35.8,35.9,108361.0
2025-09-25,35.94,36.355,35.4,35.81,148384.0
2025-09-26,35.77,35.97,35.2,35.72,239094.0
2025-09-29,35.86,36.635,35.28,35.32,68971.0
2025-09-30,35.36,35.87,35.26,35.84,88545.0
2025-10-01,35.72,35.99,34.855,35.03,80996.0
2025-10-02,35.13,35.9,35.05,35.73,105579.0
2025-10-03,35.66,36.225,35.64,35.89,38535.0
2025-10-06,35.85,36.02,35.4,35.44,129230.0
2025-10-07,35.42,36.215,35.14,35.6,60178.0
2025-10-08,35.69,36.0,35.35,35.75,46464.0
2025-10-09,35.86,36.225,34.785,35.11,48036.0
2025-10-10,35.21,35.77,34.845,35.19,36771.0
2025-10-14,35.06,35.34,34.445,34.505,77223.0
2025-10-15,34.625,35.31,33.875,34.475,84363.0
2025-10-16,34.495,35.32,34.485,34.745,55214.0
2025-10-17,34.755,35.82,34.465,35.64,125186.0
2025-10-20,34.785,36.295,34.785,35.9,66825.0
2025-10-21,35.47,36.285,35.45,36.11,69082.0
2025-10-22,36.0,36.305,35.88,36.08,62005.0
2025-10-23,36.255,36.365,35.83,36.12,47460.0
2025-10-24,36.12,36.12,35.46,35.84,36339.0
2025-10-27,36.0,36.375,35.46,35.87,23513.0
2025-10-28,36.04,36.285,35.65,35.94,43355.0
2025-10-29,35.94,36.375,34.585,34.605,43151.0
2025-10-30,34.555,35.09,34.385,34.545,55855.0
2025-10-31,34.645,34.99,34.335,34.655,115401.0
2025-11-03,34.815,35.59,34.655,34.655,212085.0
2025-11-04,35.37,35.37,29.435,29.825,512852.0
2025-11-05,30.015,30.62,28.64,29.225,387535.0
2025-11-06,29.285,29.535,26.705,27.285,445497.0
2025-11-07,27.375,27.86,26.935,27.765,530226.0
2025-11-10,27.825,27.93,27.215,27.425,173582.0
2025-11-11,27.565,28.67,27.305,28.43,211320.0
2025-11-12,28.38,29.065,28.38,28.65,204183.0
2025-11-13,28.8,28.96,28.1,28.54,234664.0
2025-11-14,28.19,28.76,28.18,28.39,148952.0
2025-11-17,28.88,29.0,28.38,28.76,140876.0
2025-11-18,28.74,28.88,28.19,28.79,281891.0
2025-11-19,28.87,29.135,28.52,28.77,125205.0
2025-11-20,28.78,28.98,28.34,28.42,90350.0
2025-11-21,28.03,29.235,28.03,28.18,129502.0
2025-11-24,28.33,28.59,28.23,28.42,138079.0
2025-11-25,28.44,29.055,28.44,28.93,247007.0
2025-11-26,29.0,29.085,28.45,28.48,154773.0