Date,Open,High,Low,Close,Volume
2021-01-12,23.54,23.56,23.47,23.54,2435.0
2021-01-13,23.68,23.74,23.67,23.67,1151.0
2021-01-14,23.64,23.67,23.52,23.56,2065.0
2021-01-15,23.54,23.54,23.29,23.34,2955.0
2021-01-18,23.36,23.67,23.36,23.67,900.0
2021-01-19,23.49,23.52,23.42,23.47,860.0
2021-01-20,23.73,23.86,23.7,23.81,580.0
2021-01-21,23.81,23.89,23.79,23.82,824.0
2021-01-22,23.57,23.72,23.57,23.71,22780.0
2021-01-25,23.62,23.74,23.62,23.7,600.0
2021-01-26,23.68,23.71,23.63,23.65,13200.0
2021-01-27,23.63,23.63,23.4,23.52,2680.0
2021-01-28,23.74,23.74,23.48,23.73,400.0
2021-01-29,23.65,23.65,23.58,23.58,1900.0
2021-02-01,23.75,23.78,23.75,23.78,16900.0
2021-02-02,23.5,23.5,23.43,23.43,16900.0
2021-02-03,23.43,23.44,23.4,23.4,1525.0
2021-02-04,22.92,22.92,22.86,22.9,3700.0
2021-02-05,23.14,23.16,23.11,23.15,7012.0
2021-02-08,23.4,23.42,23.38,23.41,5600.0
2021-02-09,23.49,23.49,23.49,23.49,100.0
2021-02-10,23.49,23.51,23.45,23.51,4401.0
2021-02-11,23.48,23.48,23.27,23.29,8440.0
2021-02-12,23.22,23.23,23.22,23.23,12400.0
2021-02-16,22.91,22.92,22.88,22.91,2367.0
2021-02-17,22.69,22.69,22.61,22.64,12438.0
2021-02-18,22.66,22.7,22.66,22.66,600.0
2021-02-19,22.81,22.81,22.73,22.74,400.0
2021-02-22,23.08,23.1,23.06,23.06,2861.0
2021-02-23,22.97,23.08,22.97,23.04,6197.0
2021-02-24,22.94,22.94,22.94,22.94,100.0
2021-02-25,22.76,22.76,22.61,22.61,1001.0
2021-02-26,22.17,22.17,21.99,22.06,1884.0
2021-03-01,22.23,22.23,21.98,21.98,260.0
2021-03-02,22.0,22.17,22.0,22.15,600.0
2021-03-03,21.91,22.0,21.9,21.9,1507.0
2021-03-04,21.88,21.88,21.67,21.67,3550.0
2021-03-05,21.67,21.67,21.67,21.67,0.0
2021-03-08,21.57,21.57,21.42,21.42,12100.0
2021-03-09,21.92,21.93,21.92,21.92,3200.0
2021-03-10,21.98,21.98,21.98,21.98,100.0
2021-03-11,22.0,22.02,21.99,22.0,1256.0
2021-03-12,21.99,22.0,21.99,22.0,5.0
2021-03-15,22.09,22.09,22.0,22.0,6.0
2021-03-16,22.11,22.11,22.11,22.11,100.0
2021-03-17,22.1,22.16,22.1,22.16,103.0
2021-03-18,21.96,22.16,21.96,22.03,3952.0
2021-03-19,22.14,22.14,22.14,22.14,3602.0
2021-03-22,22.08,22.14,22.08,22.14,4.0
2021-03-23,22.14,22.14,22.14,22.14,0.0
2021-03-24,22.08,22.15,22.08,22.15,1988.0
2021-03-25,22.08,22.08,22.08,22.08,500.0
2021-03-26,22.01,22.13,22.01,22.12,1000.0
2021-03-29,21.99,21.99,21.78,21.78,3238.0
2021-03-30,21.5,21.5,21.47,21.47,860.0
2021-03-31,21.47,21.47,21.47,21.47,0.0
2021-04-01,22.0,22.01,22.0,22.0,7300.0
2021-04-05,22.05,22.05,22.0,22.0,5700.0
2021-04-06,22.24,22.24,22.24,22.24,100.0
2021-04-07,22.18,22.21,22.18,22.21,107.0
2021-04-08,22.39,22.4,22.39,22.4,600.0
2021-04-09,22.17,22.27,22.14,22.24,11500.0
2021-04-12,22.24,22.24,22.24,22.24,0.0
2021-04-13,22.23,22.27,22.23,22.25,2000.0
2021-04-14,22.13,22.25,22.13,22.25,300.0
2021-04-15,22.53,22.53,22.25,22.25,100.0
2021-04-16,22.69,22.69,22.66,22.66,600.0
2021-04-19,22.66,22.66,22.66,22.66,0.0
2021-04-20,22.66,22.67,22.66,22.67,2800.0
2021-04-21,22.9,22.9,22.9,22.9,400.0
2021-04-22,22.9,22.9,22.9,22.9,0.0
2021-04-23,22.8,22.9,22.8,22.9,10.0
2021-04-26,22.7,22.7,22.69,22.7,201.0
2021-04-27,22.67,22.67,22.66,22.66,900.0
2021-04-28,22.66,22.66,22.66,22.66,0.0
2021-04-29,22.53,22.62,22.41,22.56,2106.0
2021-04-30,22.58,22.59,22.55,22.56,1400.0
2021-05-03,22.88,22.88,22.83,22.88,500.0
2021-05-04,22.82,22.85,22.69,22.7,2175.0
2021-05-05,22.74,22.74,22.7,22.7,100.0
2021-05-06,22.88,23.16,22.88,23.16,15049.0
2021-05-07,23.32,23.32,23.32,23.32,1000.0
2021-05-10,23.51,23.51,23.32,23.32,1.0
2021-05-11,23.24,23.4,23.24,23.34,18400.0
2021-05-12,23.28,23.28,23.22,23.28,1600.0
2021-05-13,23.18,23.27,23.18,23.25,4349.0
2021-05-14,23.25,23.25,23.25,23.25,0.0
2021-05-17,23.71,23.78,23.25,23.25,1500.0
2021-05-18,23.79,23.79,23.76,23.76,2024.0
2021-05-19,23.8,23.83,23.77,23.83,1112.0
2021-05-20,23.92,23.92,23.83,23.83,100.0
2021-05-21,23.98,23.98,23.85,23.98,700.0
2021-05-25,24.09,24.16,23.98,23.98,700.0
2021-05-26,24.25,24.25,24.12,24.23,3214.0
2021-05-27,24.09,24.15,24.09,24.09,3414.0
2021-05-28,24.15,24.25,24.1,24.23,5900.0
2021-05-31,24.26,24.26,24.22,24.23,201.0
2021-06-01,24.18,24.21,24.18,24.2,23200.0
2021-06-02,24.23,24.41,24.2,24.2,1500.0
2021-06-03,23.84,23.84,23.81,23.84,4600.0
2021-06-04,24.12,24.12,24.04,24.06,502.0
2021-06-07,24.04,24.13,24.04,24.12,731.0
2021-06-08,24.09,24.12,24.09,24.12,300.0
2021-06-09,24.07,24.12,24.07,24.12,845.0
2021-06-10,24.07,24.13,24.05,24.13,3215.0
2021-06-11,24.01,24.01,23.92,23.92,12400.0
2021-06-14,23.52,23.76,23.52,23.72,3336.0
2021-06-15,23.66,23.66,23.64,23.64,8557.0
2021-06-16,23.47,23.49,23.47,23.47,300.0
2021-06-17,22.68,22.73,22.53,22.6,17782.0
2021-06-18,22.59,22.59,22.54,22.54,3900.0
2021-06-21,22.68,22.68,22.66,22.66,1500.0
2021-06-22,22.58,22.66,22.57,22.66,4515.0
2021-06-23,22.66,22.66,22.61,22.61,600.0
2021-06-24,22.6,22.6,22.58,22.6,3200.0
2021-06-25,22.75,22.75,22.65,22.65,2309.0
2021-06-28,22.64,22.64,22.64,22.64,616.0
2021-06-29,22.3,22.44,22.3,22.4,2374.0
2021-06-30,22.44,22.46,22.44,22.44,900.0
2021-07-02,22.74,22.76,22.44,22.44,3325.0
2021-07-05,22.78,22.93,22.78,22.93,4802.0
2021-07-06,23.0,23.02,22.8,23.0,14700.0
2021-07-07,22.92,22.94,22.89,22.91,6187.0
2021-07-08,22.99,22.99,22.84,22.84,2069.0
2021-07-09,23.02,23.02,22.84,22.84,200.0
2021-07-12,22.92,22.97,22.92,22.94,1005.0
2021-07-13,23.0,23.0,22.99,23.0,1945.0
2021-07-14,23.22,23.22,23.0,23.0,800.0
2021-07-15,23.16,23.16,23.0,23.0,300.0
2021-07-16,23.07,23.07,23.02,23.02,13196.0
2021-07-19,23.03,23.06,22.97,22.99,10646.0
2021-07-20,23.17,23.17,22.97,22.97,4826.0
2021-07-21,22.88,22.97,22.88,22.97,1315.0
2021-07-22,22.9,22.99,22.87,22.93,955.0
2021-07-23,22.91,22.91,22.89,22.9,9795.0
2021-07-26,22.91,22.91,22.86,22.86,1981.0
2021-07-27,22.93,22.93,22.87,22.9,752.0
2021-07-28,22.87,22.94,22.83,22.9,7900.0
2021-07-29,23.17,23.3,22.9,22.9,5101.0
2021-07-30,23.17,23.18,23.16,23.16,1000.0
2021-08-03,23.16,23.16,23.16,23.16,0.0
2021-08-04,23.28,23.28,23.03,23.16,908.0
2021-08-05,22.9,22.98,22.9,22.92,75084.0
2021-08-06,22.92,22.92,22.92,22.92,0.0
2021-08-09,22.0,22.92,22.0,22.92,400.0
2021-08-10,21.99,21.99,21.99,21.99,1100.0
2021-08-11,22.17,22.28,21.99,21.99,2211.0
2021-08-12,22.22,22.22,22.22,22.22,688.0
2021-08-13,22.58,22.58,22.57,22.58,620.0
2021-08-16,22.72,22.72,22.58,22.58,400.0
2021-08-17,22.71,22.71,22.67,22.71,1000.0
2021-08-18,22.64,22.72,22.63,22.64,1642.0
2021-08-19,22.64,22.66,22.6,22.66,1400.0
2021-08-20,22.66,22.66,22.66,22.66,0.0
2021-08-23,22.91,22.94,22.91,22.94,200.0
2021-08-24,22.96,22.96,22.94,22.95,4700.0
2021-08-25,22.8,22.8,22.71,22.8,1625.0
2021-08-26,22.8,22.8,22.8,22.8,300.0
2021-08-27,22.98,23.11,22.97,23.11,3900.0
2021-08-30,23.06,23.06,22.99,22.99,301.0
2021-08-31,22.99,23.08,22.99,22.99,706.0
2021-09-01,23.1,23.1,23.04,23.1,1468.0
2021-09-02,22.99,23.1,22.99,23.1,104.0
2021-09-03,23.16,23.17,23.1,23.1,111.0
2021-09-07,23.04,23.04,22.84,23.04,800.0
2021-09-08,22.79,23.04,22.79,23.04,118.0
2021-09-09,22.74,23.04,22.74,23.04,22.0
2021-09-10,23.04,23.04,23.04,23.04,0.0
2021-09-13,22.83,22.83,22.79,22.79,237.0
2021-09-14,22.96,22.96,22.92,22.92,1400.0
2021-09-15,22.8,22.8,22.8,22.8,500.0
2021-09-16,22.35,22.35,22.28,22.32,2051.0
2021-09-17,22.31,22.31,22.31,22.31,100.0
2021-09-20,22.4,22.4,22.31,22.31,200.0
2021-09-21,22.55,22.55,22.31,22.31,500.0
2021-09-22,22.45,22.45,22.31,22.31,100.0
2021-09-23,22.23,22.31,22.23,22.31,400.0
2021-09-24,22.2,22.31,22.2,22.31,116.0
2021-09-27,22.31,22.31,22.31,22.31,0.0
2021-09-28,22.02,22.31,22.02,22.31,2000.0
2021-09-29,21.95,22.31,21.9,22.31,213.0
2021-09-30,22.35,22.36,22.35,22.35,281.0
2021-10-01,22.33,22.35,22.33,22.35,2.0
2021-10-04,22.35,22.35,22.35,22.35,0.0
2021-10-05,22.3,22.35,22.3,22.35,90.0
2021-10-06,22.35,22.35,22.35,22.35,500.0
2021-10-07,22.31,22.35,22.31,22.35,100.0
2021-10-08,22.59,22.59,22.35,22.35,76.0
2021-10-12,22.38,22.38,22.35,22.35,500.0
2021-10-13,22.35,22.35,22.35,22.35,0.0
2021-10-14,22.35,22.35,22.35,22.35,0.0
2021-10-15,22.54,22.54,22.35,22.35,100.0
2021-10-18,22.43,22.45,22.35,22.35,300.0
2021-10-19,22.47,22.48,22.35,22.35,800.0
2021-10-20,22.66,22.7,22.35,22.35,800.0
2021-10-21,22.63,22.63,22.58,22.63,3701.0
2021-10-22,22.91,23.0,22.78,22.88,14248.0
2021-10-25,22.96,22.96,22.95,22.95,358.0
2021-10-26,22.75,22.75,22.75,22.75,900.0
2021-10-27,22.79,22.85,22.79,22.85,4703.0
2021-10-28,22.85,22.85,22.85,22.85,0.0
2021-10-29,22.6,22.85,22.6,22.85,646.0
2021-11-01,22.79,22.8,22.79,22.79,237.0
2021-11-02,22.72,22.72,22.72,22.72,79200.0
2021-11-03,22.45,22.46,22.4,22.46,13225.0
2021-11-04,22.84,22.84,22.78,22.84,3761.0
2021-11-05,23.04,23.04,23.04,23.04,9700.0
2021-11-08,23.15,23.15,23.15,23.15,7900.0
2021-11-09,23.23,23.25,23.15,23.15,1625.0
2021-11-10,23.59,23.67,23.41,23.475,37900.0
2021-11-11,23.65,23.65,23.475,23.475,45.0
2021-11-12,23.66,23.66,23.475,23.475,11.0
2021-11-15,23.67,23.67,23.475,23.475,1.0
2021-11-16,23.475,23.475,23.475,23.475,0.0
2021-11-17,23.475,23.475,23.475,23.475,0.0
2021-11-18,23.64,23.64,23.475,23.475,300.0
2021-11-19,23.5,23.5,23.45,23.5,1600.0
2021-11-22,23.04,23.04,22.93,22.93,1400.0
2021-11-23,22.93,22.93,22.93,22.93,0.0
2021-11-24,22.93,22.93,22.93,22.93,0.0
2021-11-25,22.74,22.93,22.69,22.93,480.0
2021-11-26,22.92,22.92,22.6,22.6,18471.0
2021-11-29,22.65,22.65,22.65,22.65,300.0
2021-11-30,22.7,22.7,22.5,22.5,1903.0
2021-12-01,22.7,22.7,22.5,22.5,700.0
2021-12-02,22.5,22.5,22.45,22.45,2200.0
2021-12-03,22.61,22.65,22.61,22.61,8200.0
2021-12-06,22.59,22.61,22.59,22.61,100.0
2021-12-07,22.65,22.66,22.65,22.65,400.0
2021-12-08,22.65,22.65,22.65,22.65,0.0
2021-12-09,22.57,22.65,22.57,22.65,100.0
2021-12-10,22.61,22.65,22.61,22.65,100.0
2021-12-13,22.67,22.7,22.65,22.65,9903.0
2021-12-14,22.49,22.65,22.49,22.65,200.0
2021-12-15,22.42,22.65,22.42,22.65,700.0
2021-12-16,22.65,22.65,22.65,22.65,0.0
2021-12-17,22.96,22.96,22.65,22.65,38.0
2021-12-20,22.78,22.78,22.65,22.65,100.0
2021-12-21,22.8,22.8,22.65,22.65,165.0
2021-12-22,22.76,22.83,22.7,22.8,14500.0
2021-12-23,22.95,22.95,22.8,22.8,400.0
2021-12-24,22.8,22.8,22.8,22.8,0.0
2021-12-29,22.72,22.79,22.71,22.79,13000.0
2021-12-30,22.79,22.79,22.79,22.79,0.0
2021-12-31,22.79,22.79,22.79,22.79,0.0
2022-01-04,22.79,22.79,22.79,22.79,0.0
2022-01-05,23.18,23.18,22.79,22.79,81.0
2022-01-06,22.73,22.73,22.71,22.71,242.0
2022-01-07,22.71,22.71,22.71,22.71,0.0
2022-01-10,22.71,22.71,22.71,22.71,0.0
2022-01-11,23.04,23.15,22.71,22.71,501.0
2022-01-12,23.15,23.19,22.71,22.71,1300.0
2022-01-13,23.11,23.11,22.71,22.71,200.0
2022-01-14,23.11,23.11,23.11,23.11,1000.0
2022-01-17,23.11,23.155,23.11,23.145,17700.0
2022-01-18,23.04,23.05,23.03,23.04,13266.0
2022-01-19,23.04,23.04,23.04,23.04,0.0
2022-01-20,23.34,23.34,23.04,23.04,300.0
2022-01-21,23.27,23.27,23.26,23.27,29100.0
2022-01-24,23.25,23.27,23.25,23.25,900.0
2022-01-25,23.35,23.51,23.35,23.49,42698.0
2022-01-26,23.49,23.49,23.49,23.49,0.0
2022-01-27,22.8,22.8,22.73,22.77,4700.0
2022-01-28,22.77,22.77,22.77,22.77,0.0
2022-01-31,22.75,22.82,22.75,22.82,7592.0
2022-02-01,22.85,22.85,22.82,22.82,100.0
2022-02-02,22.95,22.95,22.82,22.82,400.0
2022-02-03,22.88,22.93,22.88,22.93,4400.0
2022-02-04,22.93,22.93,22.93,22.93,0.0
2022-02-07,23.01,23.07,23.01,23.01,2240.0
2022-02-08,23.01,23.01,23.01,23.01,0.0
2022-02-09,23.26,23.26,23.24,23.26,415.0
2022-02-10,23.26,23.26,23.26,23.26,0.0
2022-02-11,23.25,23.63,23.25,23.63,14682.0
2022-02-14,23.64,23.71,23.63,23.7,4525.0
2022-02-15,23.49,23.55,23.49,23.52,700.0
2022-02-16,23.66,23.77,23.52,23.52,327.0
2022-02-17,24.06,24.14,24.06,24.06,17857.0
2022-02-18,24.1,24.1,24.05,24.06,9.0
2022-02-22,24.18,24.2,24.15,24.2,504.0
2022-02-23,24.15,24.25,24.15,24.2,201.0
2022-02-24,24.59,24.6,23.98,24.01,22405.0
2022-02-25,24.0,24.04,23.96,24.02,93058.0
2022-02-28,24.26,24.26,24.23,24.26,3500.0
2022-03-01,24.38,24.66,24.26,24.26,1627.0
2022-03-02,24.45,24.56,24.4,24.51,13485.0
2022-03-03,24.44,24.44,24.44,24.44,2800.0
2022-03-04,24.85,25.01,24.44,24.44,45.0
2022-03-07,25.17,25.36,24.44,24.44,1900.0
2022-03-08,25.65,26.19,25.65,26.05,5729.0
2022-03-09,25.55,25.55,25.24,25.24,552.0
2022-03-10,25.45,25.45,25.45,25.45,400.0
2022-03-11,25.02,25.45,25.02,25.45,69.0
2022-03-14,24.94,24.94,24.84,24.94,468.0
2022-03-15,24.39,24.46,24.3,24.3,35500.0
2022-03-16,24.23,24.41,24.23,24.23,1700.0
2022-03-17,24.73,24.73,24.23,24.23,53.0
2022-03-18,24.23,24.23,24.23,24.23,0.0
2022-03-21,24.38,24.59,24.38,24.59,12603.0
2022-03-22,24.46,24.46,24.45,24.46,300.0
2022-03-23,24.48,24.71,24.48,24.71,73700.0
2022-03-24,24.75,24.94,24.75,24.91,41165.0
2022-03-25,24.81,24.81,24.8,24.8,4970.0
2022-03-28,24.61,24.61,24.55,24.55,1650.0
2022-03-29,24.1,24.33,24.1,24.3,1944.0
2022-03-30,24.46,24.54,24.3,24.3,435.0
2022-03-31,24.66,24.69,24.63,24.63,100502.0
2022-04-01,24.44,24.63,24.44,24.63,100.0
2022-04-04,24.53,24.53,24.53,24.53,300.0
2022-04-05,24.52,24.52,24.39,24.42,1202.0
2022-04-06,24.38,24.42,24.38,24.42,300.0
2022-04-07,24.45,24.53,24.45,24.45,102.0
2022-04-08,24.67,24.67,24.66,24.67,45501.0
2022-04-11,24.94,24.94,24.67,24.67,1601.0
2022-04-12,25.04,25.06,24.97,25.02,327.0
2022-04-13,25.08,25.14,25.08,25.09,7066.0
2022-04-14,24.99,25.04,24.99,24.99,450.0
2022-04-18,25.2,25.22,25.11,25.11,640.0
2022-04-19,24.92,24.95,24.69,24.69,303.0
2022-04-20,24.8,24.8,24.78,24.8,650.0
2022-04-21,24.74,24.8,24.65,24.8,106.0
2022-04-22,24.6,24.6,24.47,24.5,915.0
2022-04-25,24.1,24.1,24.04,24.07,540.0
2022-04-26,24.21,24.21,24.09,24.13,22071.0
2022-04-27,24.01,24.01,24.0,24.01,108.0
2022-04-28,23.95,23.99,23.95,23.96,7701.0
2022-04-29,24.2,24.23,24.04,24.18,1710.0
2022-05-02,23.59,24.18,23.52,24.18,257.0
2022-05-03,23.8,23.8,23.73,23.8,3602.0
2022-05-04,23.88,23.9,23.8,23.8,600.0
2022-05-05,24.0,24.0,24.0,24.0,200.0
2022-05-06,23.86,24.0,23.86,24.0,700.0
2022-05-09,23.71,23.71,23.53,23.71,1410.0
2022-05-10,23.33,23.33,23.31,23.31,4400.0
2022-05-11,23.43,23.48,23.43,23.43,1756.0
2022-05-12,23.1,23.43,23.1,23.43,5.0
2022-05-13,23.81,23.81,22.93,22.93,301.0
2022-05-16,22.93,22.93,22.93,22.93,0.0
2022-05-17,23.13,23.13,23.02,23.13,1461.0
2022-05-18,22.97,23.11,22.97,23.11,2100.0
2022-05-19,23.4,23.4,23.31,23.4,303.0
2022-05-20,23.24,23.4,23.24,23.4,4600.0
2022-05-24,23.66,23.66,23.65,23.66,700.0
2022-05-25,23.41,23.45,23.4,23.4,5012.0
2022-05-26,23.4,23.42,23.4,23.4,1500.0
2022-05-27,23.53,23.53,23.49,23.5,1410.0
2022-05-30,23.53,23.97,23.53,23.97,1022.0
2022-05-31,23.33,23.46,23.33,23.4,12679.0
2022-06-01,23.33,23.46,23.33,23.4,1101.0
2022-06-02,23.4,23.4,23.4,23.4,0.0
2022-06-03,23.6,23.6,23.44,23.44,1100.0
2022-06-06,23.52,23.52,23.4,23.4,602.0
2022-06-07,23.48,23.48,23.4,23.4,326.0
2022-06-08,23.56,23.56,23.51,23.55,2455.0
2022-06-09,23.36,23.46,23.33,23.46,2160.0
2022-06-10,23.4,23.75,23.4,23.75,1000.0
2022-06-13,23.18,23.2,23.15,23.2,1146.0
2022-06-14,23.05,23.05,23.05,23.05,100.0
2022-06-15,23.15,23.15,23.05,23.05,3705.0
2022-06-16,23.23,23.23,23.23,23.23,200.0
2022-06-17,23.44,23.44,23.36,23.44,2870.0
2022-06-20,23.34,23.44,23.33,23.44,71.0
2022-06-21,23.26,23.44,23.26,23.44,1200.0
2022-06-22,23.44,23.44,23.44,23.44,0.0
2022-06-23,23.32,23.32,23.32,23.32,100.0
2022-06-24,23.32,23.32,23.32,23.32,0.0
2022-06-27,23.13,23.17,23.13,23.15,6000.0
2022-06-28,23.15,23.15,23.08,23.15,1013.0
2022-06-29,23.15,23.15,23.06,23.06,4600.0
2022-06-30,23.05,23.05,22.94,22.95,900.0
2022-07-04,23.27,23.27,22.91,22.91,3401.0
2022-07-05,22.78,22.78,22.44,22.45,1500.0
2022-07-06,22.0,22.0,21.99,22.0,306.0
2022-07-07,22.1,22.1,22.08,22.1,22100.0
2022-07-08,22.13,22.13,22.1,22.1,915.0
2022-07-11,22.05,22.05,22.01,22.05,680.0
2022-07-12,21.97,22.05,21.91,22.05,912.0
2022-07-13,21.97,22.05,21.97,22.05,4900.0
2022-07-14,21.65,21.69,21.56,21.56,4401.0
2022-07-15,21.59,21.59,21.56,21.56,4000.0
2022-07-18,21.66,21.66,21.56,21.56,300.0
2022-07-19,21.68,21.68,21.56,21.56,3600.0
2022-07-20,21.7,21.7,21.5,21.65,9202.0
2022-07-21,21.65,21.65,21.65,21.65,0.0
2022-07-22,21.86,21.86,21.65,21.65,200.0
2022-07-25,21.76,21.79,21.65,21.65,5500.0
2022-07-26,21.75,21.75,21.65,21.65,500.0
2022-07-27,21.77,22.05,21.65,21.65,602.0
2022-07-28,22.22,22.23,22.22,22.22,84967.0
2022-07-29,22.29,22.32,22.29,22.32,34602.0
2022-08-02,22.47,22.47,22.32,22.32,50.0
2022-08-03,22.32,22.32,22.32,22.32,0.0
2022-08-04,22.32,22.32,22.32,22.32,0.0
2022-08-05,22.32,22.32,22.32,22.32,0.0
2022-08-08,22.32,22.32,22.32,22.32,0.0
2022-08-09,22.77,22.77,22.75,22.77,3000.0
2022-08-10,22.81,22.81,22.77,22.77,1200.0
2022-08-11,22.71,22.71,22.71,22.71,200.0
2022-08-12,22.78,22.78,22.78,22.78,100.0
2022-08-15,22.55,22.78,22.55,22.78,2300.0
2022-08-16,22.52,22.78,22.48,22.78,3907.0
2022-08-17,22.44,22.78,22.37,22.78,805.0
2022-08-18,22.78,22.78,22.78,22.78,0.0
2022-08-19,22.2,22.78,22.2,22.78,300.0
2022-08-22,21.96,21.99,21.96,21.99,500.0
2022-08-23,22.16,22.16,22.13,22.16,1700.0
2022-08-24,22.21,22.21,22.16,22.16,200.0
2022-08-25,22.16,22.16,22.16,22.16,0.0
2022-08-26,22.16,22.16,22.16,22.16,0.0
2022-08-29,22.01,22.01,22.0,22.0,400.0
2022-08-30,21.85,22.0,21.85,22.0,100.0
2022-08-31,22.0,22.0,22.0,22.0,0.0
2022-09-01,21.51,21.51,21.45,21.45,102.0
2022-09-02,21.45,21.45,21.45,21.45,0.0
2022-09-06,21.56,21.56,21.56,21.56,3000.0
2022-09-07,21.69,21.73,21.69,21.72,1100.0
2022-09-08,21.69,21.69,21.58,21.62,57000.0
2022-09-09,21.72,21.72,21.62,21.62,1200.0
2022-09-12,21.87,21.87,21.85,21.85,400.0
2022-09-13,21.59,21.85,21.59,21.85,400.0
2022-09-14,21.58,21.58,21.58,21.58,100.0
2022-09-15,21.32,21.32,21.07,21.12,1814.0
2022-09-16,21.01,21.19,21.0,21.19,75402.0
2022-09-19,21.06,21.2,21.06,21.06,1400.0
2022-09-20,21.06,21.06,21.06,21.06,0.0
2022-09-21,21.16,21.16,21.06,21.06,100.0
2022-09-22,21.17,21.17,21.17,21.17,100.0
2022-09-23,20.93,20.93,20.81,20.84,2302.0
2022-09-26,20.66,20.66,20.59,20.59,2201.0
2022-09-27,20.71,20.71,20.63,20.63,4800.0
2022-09-28,20.89,21.05,20.63,20.63,1900.0
2022-09-29,20.96,20.98,20.96,20.98,84025.0
2022-09-30,21.16,21.16,20.98,20.98,500.0
2022-10-03,21.19,21.5,21.19,21.5,197400.0
2022-10-04,21.73,21.87,21.71,21.85,4300.0
2022-10-05,21.73,21.8,21.65,21.78,2400.0
2022-10-06,21.75,21.76,21.69,21.75,900.0
2022-10-07,21.75,21.75,21.75,21.75,0.0
2022-10-11,21.16,21.75,21.12,21.75,4300.0
2022-10-12,21.16,21.75,21.15,21.75,550.0
2022-10-13,21.09,21.75,21.09,21.75,41.0
2022-10-14,20.86,20.86,20.79,20.79,520.0
2022-10-17,21.07,21.07,20.79,20.79,4800.0
2022-10-18,20.96,20.96,20.9,20.9,4300.0
2022-10-19,20.68,20.9,20.64,20.9,2300.0
2022-10-20,20.79,20.9,20.79,20.9,700.0
2022-10-21,20.9,20.9,20.9,20.9,0.0
2022-10-24,20.87,20.9,20.87,20.9,1000.0
2022-10-25,20.94,20.99,20.9,20.9,3410.0
2022-10-26,20.9,20.9,20.9,20.9,0.0
2022-10-27,21.0,21.0,20.9,20.9,25.0
2022-10-28,20.81,20.9,20.81,20.9,2.0
2022-10-31,20.9,20.9,20.9,20.9,0.0
2022-11-01,20.82,20.9,20.82,20.9,296.0
2022-11-02,20.98,20.98,20.86,20.98,1500.0
2022-11-03,20.5,20.75,20.5,20.75,1402.0
2022-11-04,21.18,21.19,20.75,20.75,1100.0
2022-11-07,21.23,21.23,20.75,20.75,700.0
2022-11-08,21.42,21.66,21.42,21.66,1500.0
2022-11-09,21.66,21.66,21.58,21.66,1300.0
2022-11-10,22.13,22.16,22.08,22.08,4600.0
2022-11-11,22.22,22.33,22.08,22.08,2300.0
2022-11-14,22.27,22.41,22.27,22.27,3515.0
2022-11-15,22.27,22.27,22.27,22.27,0.0
2022-11-16,22.41,22.46,22.4,22.46,700.0
2022-11-17,22.24,22.24,22.24,22.24,2664.0
2022-11-18,22.16,22.16,22.11,22.11,3600.0
2022-11-21,22.06,22.06,22.06,22.06,2300.0
2022-11-22,22.97,22.97,21.99,21.99,2870.0
2022-11-23,21.95,22.08,21.95,22.01,505.0
2022-11-24,22.43,22.43,22.19,22.19,1260.0
2022-11-25,22.13,22.19,22.13,22.19,200.0
2022-11-28,22.13,22.13,22.01,22.01,1390.0
2022-11-29,22.14,22.14,22.1,22.1,7800.0
2022-11-30,22.24,22.27,22.17,22.21,501.0
2022-12-01,22.75,22.83,22.7,22.77,6004.0
2022-12-02,22.59,22.74,22.59,22.74,28480.0
2022-12-05,22.64,22.64,22.32,22.55,3100.0
2022-12-06,22.43,22.43,22.36,22.37,21700.0
2022-12-07,22.56,22.59,22.55,22.59,600.0
2022-12-08,22.58,22.61,22.58,22.61,300.0
2022-12-09,22.73,22.76,22.68,22.68,500.0
2022-12-12,22.61,22.61,22.46,22.46,416.0
2022-12-13,22.9,22.9,22.85,22.87,500.0
2022-12-14,22.88,22.88,22.87,22.87,1.0
2022-12-15,22.43,22.87,22.43,22.87,19.0
2022-12-16,22.54,22.6,22.54,22.59,21540.0
2022-12-19,22.61,22.61,22.57,22.59,500.0
2022-12-20,22.9,23.0,22.9,22.98,3200.0
2022-12-21,22.89,22.92,22.89,22.92,700.0
2022-12-22,22.71,22.71,22.63,22.63,1100.0
2022-12-23,22.66,22.72,22.66,22.7,1626.0
2022-12-28,22.73,22.82,22.73,22.79,1100.0
2022-12-29,22.79,22.79,22.79,22.79,0.0
2022-12-30,22.97,23.0,22.97,23.0,8180.0
2023-01-03,23.16,23.18,23.16,23.18,300.0
2023-01-04,23.44,23.44,23.36,23.43,1000.0
2023-01-05,23.11,23.18,23.06,23.17,16618.0
2023-01-06,23.5,23.5,23.17,23.17,14.0
2023-01-09,23.67,23.67,23.17,23.17,160.0
2023-01-10,23.72,23.73,23.61,23.61,3500.0
2023-01-11,23.7,23.7,23.7,23.7,293.0
2023-01-12,23.87,23.95,23.81,23.92,2605.0
2023-01-13,23.96,24.22,23.96,24.11,2902.0
2023-01-16,24.16,24.16,23.94,24.11,1100.0
2023-01-17,24.09,24.12,24.01,24.06,6604.0
2023-01-18,24.04,24.06,24.04,24.06,200.0
2023-01-19,24.23,24.39,24.23,24.39,3100.0
2023-01-20,24.25,24.33,24.25,24.33,1515.0
2023-01-23,24.18,24.35,24.16,24.35,7103.0
2023-01-24,24.31,24.31,24.31,24.31,5000.0
2023-01-25,24.31,24.51,24.31,24.51,4602.0
2023-01-26,24.39,24.41,24.26,24.26,983.0
2023-01-27,24.26,24.26,24.26,24.26,0.0
2023-01-30,24.26,24.32,24.24,24.27,2631.0
2023-01-31,24.25,24.3,24.21,24.3,677.0
2023-02-01,24.25,24.49,24.22,24.49,800.0
2023-02-02,24.25,24.25,24.1,24.1,600.0
2023-02-03,23.69,23.69,23.53,23.53,360.0
2023-02-06,23.58,23.58,23.58,23.58,345.0
2023-02-07,23.56,23.73,23.54,23.54,1634.0
2023-02-08,23.62,23.65,23.61,23.65,300.0
2023-02-09,23.68,23.68,23.47,23.47,300.0
2023-02-10,23.47,23.47,23.47,23.47,0.0
2023-02-13,23.42,23.43,23.33,23.33,1100.0
2023-02-14,23.33,23.38,23.32,23.33,533.0
2023-02-15,23.1,23.33,23.1,23.33,1100.0
2023-02-16,23.22,23.26,23.17,23.18,13724.0
2023-02-17,23.24,23.24,23.24,23.24,800.0
2023-02-21,23.22,23.22,23.09,23.16,5694.0
2023-02-22,23.11,23.11,23.01,23.08,580.0
2023-02-23,22.97,22.97,22.96,22.97,1400.0
2023-02-24,22.83,22.85,22.81,22.85,5950.0
2023-02-27,22.93,22.93,22.87,22.91,1000.0
2023-02-28,22.99,23.05,22.95,23.02,3900.0
2023-03-01,23.21,23.22,23.15,23.15,3080.0
2023-03-02,23.12,23.15,23.09,23.15,1121.0
2023-03-03,23.25,23.25,23.15,23.15,8.0
2023-03-06,23.3,23.3,23.3,23.3,2000.0
2023-03-07,23.0,23.0,22.86,22.86,1905.0
2023-03-08,22.89,22.89,22.86,22.86,43.0
2023-03-09,22.98,23.11,22.86,22.86,5904.0
2023-03-10,23.44,23.51,22.86,22.86,2330.0
2023-03-13,24.07,24.1,24.07,24.07,1000.0
2023-03-14,24.04,24.07,24.04,24.07,2000.0
2023-03-15,24.26,24.34,24.26,24.29,651.0
2023-03-16,24.29,24.29,24.29,24.29,0.0
2023-03-17,24.58,24.58,24.29,24.29,4.0
2023-03-20,25.0,25.03,24.29,24.29,1800.0
2023-03-21,24.39,24.39,24.29,24.29,100.0
2023-03-22,24.69,24.88,24.61,24.88,34332.0
2023-03-23,25.12,25.22,24.97,24.97,1750.0
2023-03-24,25.13,25.13,24.9,24.9,16700.0
2023-03-27,24.9,24.9,24.9,24.9,0.0
2023-03-28,24.9,24.9,24.84,24.84,33569.0
2023-03-29,24.78,24.83,24.76,24.81,25200.0
2023-03-30,24.9,24.98,24.9,24.98,5000.0
2023-03-31,24.98,24.98,24.98,24.98,0.0
2023-04-03,24.95,25.07,24.95,24.95,2021.0
2023-04-04,25.43,25.49,24.95,24.95,575.0
2023-04-05,25.54,25.54,25.48,25.5,1320.0
2023-04-06,25.34,25.5,25.33,25.5,2900.0
2023-04-10,25.0,25.5,25.0,25.5,801.0
2023-04-11,25.2,25.28,25.2,25.2,1700.0
2023-04-12,25.41,25.44,25.2,25.2,300.0
2023-04-13,25.2,25.2,25.2,25.2,0.0
2023-04-14,25.18,25.3,25.18,25.3,29058.0
2023-04-17,25.07,25.16,25.07,25.16,2500.0
2023-04-18,25.1,25.28,25.1,25.16,5774.0
2023-04-19,24.99,25.1,24.99,24.99,1978.0
2023-04-20,25.26,25.3,24.99,24.99,5000.0
2023-04-21,24.95,24.96,24.95,24.96,514.0
2023-04-24,24.96,24.96,24.96,24.96,0.0
2023-04-25,24.96,24.96,24.96,24.96,0.0
2023-04-26,25.25,25.25,25.25,25.25,1200.0
2023-04-27,24.91,24.91,24.91,24.91,100.0
2023-04-28,25.08,25.08,24.91,24.91,25.0
2023-05-01,25.16,25.16,24.91,24.91,1860.0
2023-05-02,25.32,25.42,25.32,25.35,600.0
2023-05-03,25.53,25.53,25.53,25.53,100.0
2023-05-04,25.87,25.87,25.53,25.53,400.0
2023-05-05,25.29,25.53,25.27,25.53,300.0
2023-05-08,25.46,25.53,25.46,25.53,200.0
2023-05-09,25.47,25.66,25.47,25.53,901.0
2023-05-10,25.53,25.53,25.53,25.53,0.0
2023-05-11,25.4,25.53,25.4,25.53,1500.0
2023-05-12,25.37,25.53,25.37,25.53,600.0
2023-05-15,25.45,25.53,25.4,25.53,700.0
2023-05-16,25.03,25.53,25.03,25.53,200.0
2023-05-17,24.95,25.0,24.95,25.0,2299.0
2023-05-18,24.67,24.67,24.63,24.63,804.0
2023-05-19,24.91,24.92,24.63,24.63,700.0
2023-05-23,24.76,24.91,24.72,24.72,5541.0
2023-05-24,24.81,24.81,24.72,24.72,200.0
2023-05-25,24.6,24.6,24.43,24.44,46200.0
2023-05-26,24.5,24.54,24.44,24.44,1200.0
2023-05-29,24.44,24.44,24.44,24.44,0.0
2023-05-30,24.61,24.72,24.61,24.69,4000.0
2023-05-31,24.85,24.85,24.69,24.69,523.0
2023-06-01,24.76,24.9,24.69,24.69,191.0
2023-06-02,24.72,24.73,24.62,24.69,900.0
2023-06-05,24.66,24.69,24.66,24.69,96.0
2023-06-06,24.71,24.71,24.69,24.69,500.0
2023-06-07,24.45,24.69,24.45,24.69,100.0
2023-06-08,24.72,24.81,24.72,24.81,1310.0
2023-06-09,24.71,24.81,24.7,24.81,400.0
2023-06-12,24.67,24.67,24.6,24.6,1050.0
2023-06-13,24.48,24.6,24.42,24.6,514.0
2023-06-14,24.64,24.64,24.47,24.49,2000.0
2023-06-15,24.49,24.49,24.49,24.49,0.0
2023-06-16,24.66,24.66,24.61,24.65,4450.0
2023-06-19,24.56,24.65,24.56,24.65,1000.0
2023-06-20,24.38,24.38,24.37,24.38,355.0
2023-06-21,24.32,24.38,24.29,24.38,300.0
2023-06-22,24.2,24.2,24.07,24.07,2802.0
2023-06-23,24.18,24.18,24.16,24.17,340.0
2023-06-26,24.2,24.21,24.2,24.2,139.0
2023-06-27,24.2,24.2,24.2,24.2,0.0
2023-06-28,24.07,24.15,24.04,24.04,5200.0
2023-06-29,24.0,24.0,24.0,24.0,600.0
2023-06-30,24.16,24.16,24.16,24.16,700.0
2023-07-04,24.16,24.16,24.16,24.16,0.0
2023-07-05,24.12,24.12,24.11,24.11,2500.0
2023-07-06,24.0,24.05,24.0,24.0,900.0
2023-07-07,24.2,24.22,24.0,24.0,5300.0
2023-07-10,24.0,24.0,24.0,24.0,0.0
2023-07-11,24.3,24.3,24.28,24.3,1900.0
2023-07-12,24.54,24.62,24.54,24.62,200.0
2023-07-13,24.65,24.65,24.64,24.64,2600.0
2023-07-14,24.65,24.65,24.65,24.65,1000.0
2023-07-17,24.65,24.65,24.65,24.65,0.0
2023-07-18,24.77,24.86,24.77,24.77,3300.0
2023-07-19,24.88,24.88,24.8,24.81,2270.0
2023-07-20,24.78,24.81,24.78,24.81,200.0
2023-07-21,24.64,24.68,24.64,24.68,620.0
2023-07-24,24.58,24.58,24.56,24.56,16435.0
2023-07-25,24.6,24.68,24.6,24.68,10200.0
2023-07-26,24.74,24.85,24.74,24.83,10600.0
2023-07-27,24.6,24.6,24.43,24.45,1829.0
2023-07-28,24.66,24.66,24.65,24.65,1100.0
2023-07-31,24.68,24.79,24.68,24.76,2652.0
2023-08-01,24.5,24.5,24.42,24.46,3600.0
2023-08-02,24.48,24.48,24.34,24.35,1000.0
2023-08-03,24.33,24.33,24.31,24.33,1100.0
2023-08-04,24.43,24.43,24.39,24.39,400.0
2023-08-08,24.21,24.22,24.2,24.21,1300.0
2023-08-09,24.1,24.11,24.1,24.1,1300.0
2023-08-10,24.12,24.12,24.07,24.12,760.0
2023-08-11,24.12,24.12,24.12,24.12,0.0
2023-08-14,24.01,24.12,24.01,24.12,800.0
2023-08-15,23.95,24.0,23.95,24.0,44700.0
2023-08-16,23.95,23.95,23.78,23.78,3184.0
2023-08-17,23.78,23.78,23.78,23.78,0.0
2023-08-18,23.72,23.72,23.72,23.72,100.0
2023-08-21,23.81,23.81,23.78,23.8,600.0
2023-08-22,23.8,23.84,23.8,23.8,300.0
2023-08-23,24.06,24.08,24.06,24.08,1209.0
2023-08-24,24.11,24.11,24.08,24.08,100.0
2023-08-25,23.92,23.92,23.9,23.92,400.0
2023-08-28,24.02,24.02,24.02,24.02,400.0
2023-08-29,24.08,24.34,24.08,24.3,3220.0
2023-08-30,24.41,24.42,24.3,24.3,379.0
2023-08-31,24.38,24.38,24.3,24.3,200.0
2023-09-01,24.3,24.3,24.3,24.3,0.0
2023-09-05,24.22,24.22,24.2,24.2,1031.0
2023-09-06,24.06,24.2,24.05,24.2,900.0
2023-09-07,24.09,24.09,24.09,24.09,109.0
2023-09-08,24.16,24.16,24.09,24.09,10.0
2023-09-11,24.17,24.17,24.12,24.13,13100.0
2023-09-12,24.0,24.13,24.0,24.13,500.0
2023-09-13,24.0,24.0,23.96,23.97,770.0
2023-09-14,23.86,23.86,23.86,23.86,400.0
2023-09-15,23.87,24.15,23.87,24.15,12200.0
2023-09-18,24.13,24.24,24.13,24.24,1500.0
2023-09-19,24.26,24.26,24.25,24.26,225.0
2023-09-20,24.16,24.42,24.16,24.28,8400.0
2023-09-21,24.13,24.13,24.11,24.13,1900.0
2023-09-22,24.21,24.21,24.15,24.21,1000.0
2023-09-25,24.06,24.06,24.06,24.06,174000.0
2023-09-26,23.95,23.95,23.83,23.83,1600.0
2023-09-27,23.62,23.83,23.62,23.83,900.0
2023-09-28,23.37,23.4,23.37,23.4,204.0
2023-09-29,23.3,23.4,23.29,23.4,1100.0
2023-10-02,22.99,23.0,22.94,22.94,1925.0
2023-10-03,22.86,22.94,22.86,22.94,700.0
2023-10-04,22.91,22.94,22.91,22.94,35.0
2023-10-05,22.77,22.94,22.77,22.94,14.0
2023-10-06,22.97,22.97,22.94,22.94,40.0
2023-10-10,23.27,23.27,22.94,22.94,19.0
2023-10-11,23.46,23.5,22.94,22.94,151.0
2023-10-12,23.42,23.42,23.42,23.42,4000.0
2023-10-13,24.08,24.18,24.08,24.18,500.0
2023-10-16,24.07,24.1,24.07,24.1,39500.0
2023-10-17,24.11,24.11,24.1,24.1,100.0
2023-10-18,24.1,24.1,24.1,24.1,0.0
2023-10-19,24.1,24.1,24.1,24.1,0.0
2023-10-20,24.91,24.95,24.85,24.85,1395.0
2023-10-23,24.82,24.85,24.81,24.85,1000.0
2023-10-24,24.66,24.75,24.66,24.66,101.0
2023-10-25,24.87,24.87,24.87,24.87,7000.0
2023-10-26,24.87,24.87,24.87,24.87,0.0
2023-10-27,24.87,24.87,24.87,24.87,0.0
2023-10-30,25.07,25.08,25.07,25.08,400.0
2023-10-31,24.9,24.9,24.9,24.9,100.0
2023-11-01,24.75,24.75,24.75,24.75,100.0
2023-11-02,24.75,24.75,24.75,24.75,0.0
2023-11-03,24.99,24.99,24.75,24.75,100.0
2023-11-06,24.96,24.96,24.85,24.85,139.0
2023-11-07,24.85,24.85,24.85,24.85,0.0
2023-11-08,24.67,24.67,24.48,24.62,404.0
2023-11-09,24.62,24.62,24.62,24.62,0.0
2023-11-10,24.47,24.47,24.28,24.29,205.0
2023-11-13,24.32,24.43,24.32,24.43,403.0
2023-11-14,24.67,24.67,24.43,24.43,120.0
2023-11-15,24.56,24.62,24.56,24.62,304.0
2023-11-16,24.88,24.89,24.62,24.62,182.0
2023-11-17,24.86,24.87,24.86,24.86,22200.0
2023-11-20,24.84,24.84,24.84,24.84,1200.0
2023-11-21,25.08,25.1,25.08,25.1,645.0
2023-11-22,25.1,25.1,25.1,25.1,0.0
2023-11-23,25.1,25.1,25.1,25.1,0.0
2023-11-24,25.08,25.23,25.0,25.23,3900.0
2023-11-27,25.23,25.23,25.23,25.23,0.0
2023-11-28,25.5,25.5,25.5,25.5,200.0
2023-11-29,25.6,25.65,25.6,25.64,663.0
2023-11-30,25.64,25.64,25.64,25.64,0.0
2023-12-01,25.93,25.98,25.92,25.92,2020.0
2023-12-04,25.68,25.7,25.39,25.45,4159.0
2023-12-05,25.35,25.35,25.25,25.32,378.0
2023-12-06,25.42,25.42,25.41,25.41,21200.0
2023-12-07,25.35,25.46,25.35,25.44,12300.0
2023-12-08,25.17,25.18,25.1,25.1,900.0
2023-12-11,24.99,24.99,24.82,24.85,1600.0
2023-12-12,24.85,24.85,24.85,24.85,0.0
2023-12-13,24.84,25.25,24.84,25.25,9938.0
2023-12-14,25.48,25.48,25.25,25.25,100.0
2023-12-15,25.25,25.25,25.25,25.25,0.0
2023-12-18,25.35,25.41,25.25,25.25,2000.0
2023-12-19,25.25,25.25,25.25,25.25,0.0
2023-12-20,25.49,25.51,25.45,25.47,50551.0
2023-12-21,25.6,25.6,25.58,25.58,500.0
2023-12-22,25.58,25.58,25.58,25.58,0.0
2023-12-27,25.9,25.95,25.9,25.95,6200.0
2023-12-28,25.93,25.93,25.9,25.9,20350.0
2023-12-29,25.84,25.84,25.84,25.84,3000.0
2024-01-02,26.08,26.09,25.77,25.83,6102.0
2024-01-03,25.45,25.6,25.44,25.44,1502.0
2024-01-04,25.44,25.44,25.44,25.44,0.0
2024-01-05,25.44,25.44,25.44,25.44,0.0
2024-01-08,25.43,25.44,25.43,25.44,100.0
2024-01-09,25.47,25.47,25.38,25.47,1100.0
2024-01-10,25.37,25.37,25.33,25.33,10267.0
2024-01-11,25.33,25.33,25.33,25.33,1050.0
2024-01-12,25.7,25.7,25.33,25.33,118.0
2024-01-15,25.72,25.76,25.33,25.33,200.0
2024-01-16,25.36,25.36,25.36,25.36,300.0
2024-01-17,25.29,25.36,25.25,25.36,20.0
2024-01-18,25.27,25.36,25.27,25.36,4000.0
2024-01-19,25.35,25.38,25.34,25.35,1545.0
2024-01-22,25.35,25.35,25.35,25.35,0.0
2024-01-23,25.35,25.35,25.35,25.35,0.0
2024-01-24,25.39,25.4,25.22,25.39,2678.0
2024-01-25,25.26,25.26,25.19,25.21,3940.0
2024-01-26,25.29,25.29,25.27,25.27,203.0
2024-01-29,25.39,25.42,25.27,25.27,1100.0
2024-01-30,25.47,25.47,25.39,25.43,1800.0
2024-01-31,25.6,25.68,25.59,25.62,2300.0
2024-02-01,25.61,25.74,25.54,25.74,1900.0
2024-02-02,25.34,25.49,25.34,25.45,2100.0
2024-02-05,25.19,25.27,25.19,25.2,2039.0
2024-02-06,25.39,25.39,25.39,25.39,426.0
2024-02-07,25.51,25.51,25.42,25.51,600.0
2024-02-08,25.38,25.51,25.38,25.51,2.0
2024-02-09,25.51,25.51,25.51,25.51,0.0
2024-02-12,25.16,25.25,25.16,25.24,1152.0
2024-02-13,24.88,25.24,24.88,25.24,1100.0
2024-02-14,24.88,25.24,24.88,25.24,2.0
2024-02-15,25.02,25.02,25.02,25.02,150.0
2024-02-16,25.02,25.02,25.02,25.02,0.0
2024-02-20,25.34,25.34,25.3,25.34,1046.0
2024-02-21,25.34,25.34,25.34,25.34,0.0
2024-02-22,25.29,25.34,25.29,25.34,500.0
2024-02-23,25.46,25.46,25.34,25.34,300.0
2024-02-26,25.36,25.38,25.33,25.36,300.0
2024-02-27,25.41,25.41,25.39,25.39,1100.0
2024-02-28,25.4,25.4,25.39,25.39,5000.0
2024-02-29,25.59,25.59,25.54,25.56,400.0
2024-03-01,25.59,25.88,25.59,25.88,200.0
2024-03-04,26.16,26.46,26.16,26.46,19073.0
2024-03-05,26.66,26.66,26.59,26.61,2301.0
2024-03-06,26.79,26.79,26.61,26.61,200.0
2024-03-07,26.91,26.97,26.86,26.96,1002.0
2024-03-08,27.08,27.35,27.08,27.08,1502.0
2024-03-11,27.23,27.29,27.21,27.26,18453.0
2024-03-12,27.07,27.07,26.91,26.93,4300.0
2024-03-13,27.06,27.17,27.06,27.15,704.0
2024-03-14,27.04,27.04,26.98,26.98,2523.0
2024-03-15,27.0,27.06,26.95,27.02,2800.0
2024-03-18,26.95,27.0,26.9,27.0,804.0
2024-03-19,26.88,26.95,26.88,26.95,800.0
2024-03-20,27.04,27.25,26.96,27.25,700.0
2024-03-21,27.4,27.4,27.14,27.22,46900.0
2024-03-22,27.13,27.18,26.97,27.0,3351.0
2024-03-25,27.12,27.12,27.12,27.12,100.0
2024-03-26,27.18,27.2,27.12,27.12,1000.0
2024-03-27,27.33,27.4,27.33,27.4,400.0
2024-03-28,27.61,27.75,27.52,27.75,1111.0
2024-04-01,27.97,28.02,27.88,28.02,1600.0
2024-04-02,28.36,28.42,28.13,28.42,1900.0
2024-04-03,28.5,28.58,28.49,28.58,1000.0
2024-04-04,28.6,28.69,28.59,28.69,905.0
2024-04-05,29.03,29.05,28.99,28.99,70000.0
2024-04-08,29.13,29.2,29.0,29.1,2515.0
2024-04-09,29.39,29.39,29.24,29.33,2363.0
2024-04-10,29.05,29.22,29.05,29.1,3209.0
2024-04-11,29.27,29.47,29.27,29.47,17300.0
2024-04-12,30.0,30.1,29.19,29.25,4502.0
2024-04-15,29.27,29.7,29.27,29.7,2300.0
2024-04-16,29.7,29.85,29.7,29.85,1534.0
2024-04-17,29.83,29.85,29.6,29.85,7.0
2024-04-18,29.67,29.83,29.66,29.7,1800.0
2024-04-19,29.89,29.89,29.79,29.82,1000.0
2024-04-22,29.21,29.21,29.11,29.11,975.0
2024-04-23,28.82,29.12,28.81,29.09,3744.0
2024-04-24,29.03,29.06,28.95,28.98,3800.0
2024-04-25,28.99,29.13,28.99,29.05,2900.0
2024-04-26,29.19,29.22,29.15,29.22,13350.0
2024-04-29,29.17,29.29,29.17,29.18,10425.0
2024-04-30,28.82,28.82,28.59,28.59,686.0
2024-05-01,28.68,29.04,28.68,28.86,18365.0
2024-05-02,28.63,28.81,28.63,28.81,7204.0
2024-05-03,28.72,28.72,28.66,28.72,900.0
2024-05-06,29.08,29.08,28.92,29.04,2000.0
2024-05-07,28.97,28.97,28.85,28.9,30406.0
2024-05-08,28.87,28.87,28.81,28.81,700.0
2024-05-09,29.09,29.21,29.09,29.13,1102.0
2024-05-10,29.52,29.58,29.48,29.48,11401.0
2024-05-13,29.18,29.48,29.18,29.48,200.0
2024-05-14,29.34,29.4,29.26,29.38,1050.0
2024-05-15,29.56,29.77,29.5,29.77,3923.0
2024-05-16,29.7,29.7,29.68,29.68,500.0
2024-05-17,30.12,30.14,30.01,30.14,3100.0
2024-05-21,30.3,30.35,30.23,30.23,335.0
2024-05-22,30.09,30.09,29.66,29.67,3802.0
2024-05-23,29.47,29.47,29.09,29.09,12004.0
2024-05-24,29.21,29.21,29.1,29.1,2010.0
2024-05-27,29.37,29.65,29.37,29.65,500.0
2024-05-28,29.42,29.44,29.35,29.42,700.0
2024-05-29,29.25,29.25,29.15,29.15,303.0
2024-05-30,29.26,29.26,29.2,29.2,300.0
2024-05-31,29.02,29.02,29.02,29.02,200.0
2024-06-03,29.07,29.27,29.07,29.27,600.0
2024-06-04,29.05,29.05,29.02,29.02,100.0
2024-06-05,29.36,29.36,29.34,29.35,300.0
2024-06-06,29.47,29.62,29.47,29.58,700.0
2024-06-07,29.03,29.03,28.55,28.55,807.0
2024-06-10,28.76,28.82,28.72,28.79,600.0
2024-06-11,28.82,28.86,28.76,28.86,13700.0
2024-06-12,29.03,29.16,28.92,28.92,11700.0
2024-06-13,28.94,28.95,28.63,28.71,1501.0
2024-06-14,29.01,29.08,29.01,29.07,500.0
2024-06-17,29.0,29.0,28.83,28.92,5620.0
2024-06-18,28.9,29.04,28.9,29.04,600.0
2024-06-19,28.99,29.02,28.96,28.96,618.0
2024-06-20,29.16,29.41,29.16,29.41,2600.0
2024-06-21,28.99,28.99,28.9,28.94,870.0
2024-06-24,29.08,29.08,29.07,29.07,1800.0
2024-06-25,28.89,28.99,28.89,28.91,7100.0
2024-06-26,28.67,28.72,28.62,28.65,5865.0
2024-06-27,29.0,29.01,28.98,28.98,200.0
2024-06-28,29.07,29.08,28.98,28.98,2801.0
2024-07-02,29.11,29.11,28.95,29.04,1000.0
2024-07-03,29.45,29.45,29.22,29.35,200.0
2024-07-04,29.38,29.41,29.33,29.41,237.0
2024-07-05,29.59,29.76,29.58,29.76,82525.0
2024-07-08,29.32,29.49,29.32,29.49,11100.0
2024-07-09,29.51,29.51,29.32,29.44,2050.0
2024-07-10,29.57,29.57,29.56,29.56,200.0
2024-07-11,29.98,30.12,29.98,30.08,300.0
2024-07-12,29.95,30.11,29.95,30.05,4500.0
2024-07-15,30.25,30.33,30.16,30.16,361.0
2024-07-16,30.69,30.73,30.67,30.73,11500.0
2024-07-17,30.69,30.69,30.62,30.62,1200.0
2024-07-18,30.65,30.65,30.42,30.42,10400.0
2024-07-19,29.88,29.97,29.87,29.87,210.0
2024-07-22,29.86,29.87,29.78,29.87,1258.0
2024-07-23,29.98,30.0,29.91,29.98,23300.0
2024-07-24,30.19,30.19,29.88,29.88,21813.0
2024-07-25,29.54,29.54,29.34,29.41,975.0
2024-07-26,29.66,29.75,29.66,29.69,400.0
2024-07-29,29.78,29.78,29.66,29.67,678.0
2024-07-30,29.75,29.96,29.71,29.96,6875.0
2024-07-31,30.17,30.46,30.15,30.46,9730.0
2024-08-01,30.41,30.41,30.31,30.41,20507.0
2024-08-02,30.71,30.71,30.2,30.33,42036.0
2024-08-06,29.87,29.87,29.67,29.71,540.0
2024-08-07,29.85,29.85,29.7,29.71,13622.0
2024-08-08,30.13,30.19,30.03,30.16,51559.0
2024-08-09,30.23,30.25,30.21,30.22,5217.0
2024-08-12,30.4,30.74,30.4,30.74,2458.0
2024-08-13,30.7,30.7,30.69,30.69,480.0
2024-08-14,30.59,30.59,30.44,30.44,300.0
2024-08-15,30.39,30.65,30.33,30.58,6200.0
2024-08-16,31.07,31.19,31.07,31.19,100.0
2024-08-19,31.11,31.19,31.1,31.15,1459.0
2024-08-20,31.27,31.27,31.27,31.27,0.0
2024-08-21,31.17,31.24,31.05,31.24,700.0
2024-08-22,31.06,31.06,30.83,30.87,434.0
2024-08-23,31.23,31.23,31.21,31.21,482.0
2024-08-26,31.42,31.42,31.25,31.3,610.0
2024-08-27,31.26,31.38,31.21,31.37,1821.0
2024-08-28,31.23,31.23,31.04,31.17,1803.0
2024-08-29,31.41,31.41,31.32,31.35,2700.0
2024-08-30,31.32,31.32,31.04,31.1,518.0
2024-09-03,30.79,30.98,30.79,30.96,546.0
2024-09-04,31.01,31.01,30.97,30.97,1271.0
2024-09-05,31.24,31.26,31.23,31.23,500.0
2024-09-06,31.13,31.13,31.0,31.0,100.0
2024-09-09,31.0,31.12,30.97,31.12,1197.0
2024-09-10,31.28,31.28,31.17,31.26,599.0
2024-09-11,31.2,31.2,31.2,31.2,0.0
2024-09-12,31.61,31.77,31.61,31.77,900.0
2024-09-13,32.09,32.1,32.02,32.07,315.0
2024-09-16,32.15,32.16,32.05,32.08,679.0
2024-09-17,31.96,31.96,31.85,31.9,1111.0
2024-09-18,31.92,32.13,31.65,31.65,3506.0
2024-09-19,31.98,32.16,31.98,32.14,517.0
2024-09-20,32.51,32.56,32.46,32.56,5400.0
2024-09-23,32.63,32.64,32.61,32.61,605.0
2024-09-24,32.88,33.05,32.88,33.05,1553.0
2024-09-25,33.09,33.09,32.94,33.03,1007.0
2024-09-26,33.16,33.21,33.09,33.19,117802.0
2024-09-27,33.13,33.13,32.84,32.93,1070.0
2024-09-30,32.81,32.81,32.61,32.66,795.0
2024-10-01,33.13,33.17,32.99,33.02,1957.0
2024-10-02,32.9,33.0,32.9,33.0,412.0
2024-10-03,32.87,33.0,32.87,33.0,740.0
2024-10-04,33.02,33.09,32.81,32.92,735.0
2024-10-07,32.86,32.86,32.79,32.81,3001.0
2024-10-08,32.72,32.78,32.33,32.54,3017.0
2024-10-09,32.42,32.47,32.36,32.37,1113.0
2024-10-10,32.62,32.62,32.5,32.62,620.0
2024-10-11,32.99,33.0,32.96,32.96,3640.0
2024-10-15,32.93,33.09,32.91,33.05,1902.0
2024-10-16,33.32,33.32,33.18,33.19,400.0
2024-10-17,33.31,33.43,33.28,33.42,715.0
2024-10-18,33.65,33.79,33.65,33.74,4600.0
2024-10-21,33.84,33.84,33.71,33.77,2740.0
2024-10-22,34.0,34.1,34.0,34.1,1003.0
2024-10-23,34.04,34.04,33.7,33.72,393.0
2024-10-24,33.94,33.96,33.85,33.96,1900.0
2024-10-25,33.87,34.06,33.87,34.04,380.0
2024-10-28,33.97,34.06,33.97,34.04,4604.0
2024-10-29,34.17,34.42,34.17,34.41,6668.0
2024-10-30,34.51,34.58,34.47,34.58,4839.0
2024-10-31,34.35,34.35,34.08,34.08,7237.0
2024-11-01,34.14,34.14,33.93,33.94,4347.0
2024-11-04,33.97,33.97,33.95,33.96,160.0
2024-11-05,34.1,34.11,33.95,34.03,1314.0
2024-11-06,33.0,33.19,32.92,33.0,4615.0
2024-11-07,33.39,33.58,33.37,33.55,17596.0
2024-11-08,33.47,33.49,33.3,33.32,943.0
2024-11-11,32.62,32.62,32.4,32.55,1403.0
2024-11-12,32.4,32.4,32.19,32.25,2452.0
2024-11-13,32.43,32.43,31.93,31.93,902.0
2024-11-14,31.77,31.94,31.76,31.81,4449.0
2024-11-15,31.89,31.94,31.73,31.78,4921.0
2024-11-18,32.39,32.39,32.35,32.38,2925.0
2024-11-19,32.61,32.66,32.55,32.66,3590.0
2024-11-20,32.83,32.94,32.82,32.85,3970.0
2024-11-21,33.0,33.15,33.0,33.12,3121.0
2024-11-22,33.51,33.6,33.51,33.57,523.0
2024-11-25,32.75,32.75,32.51,32.57,1402.0
2024-11-26,32.48,32.65,32.48,32.63,9717.0
2024-11-27,32.88,32.9,32.68,32.7,8157.0
2024-11-28,32.73,33.08,32.66,32.94,10000.0
2024-11-29,32.95,33.3,32.86,33.27,3407.0
2024-12-02,32.84,32.84,32.67,32.71,1030.0
2024-12-03,32.91,32.91,32.72,32.75,5277.0
2024-12-04,32.91,32.96,32.8,32.86,7603.0
2024-12-05,32.82,32.82,32.59,32.64,14781.0
2024-12-06,32.63,32.73,32.62,32.63,6620.0
2024-12-09,33.1,33.15,32.94,32.95,4617.0
2024-12-10,33.38,33.44,33.32,33.41,12500.0
2024-12-11,33.57,33.8,33.57,33.71,18721.0
2024-12-12,33.32,33.34,33.18,33.23,10528.0
2024-12-13,32.97,32.99,32.85,32.85,16030.0
2024-12-16,32.89,33.07,32.89,32.91,5300.0
2024-12-17,32.77,33.04,32.66,32.78,3715.0
2024-12-18,32.05,32.7,31.8,32.11,16454.0
2024-12-19,32.1,32.2,32.06,32.14,19340.0
2024-12-20,32.42,32.61,32.42,32.45,22505.0
2024-12-23,33.61,33.62,32.21,32.37,17424.0
2024-12-24,32.35,32.38,32.31,32.38,7456.0
2024-12-27,32.49,32.5,32.33,32.37,900.0
2024-12-30,32.45,32.45,32.16,32.27,2120.0
2024-12-31,32.44,32.46,32.44,32.45,352.0
2025-01-02,32.83,32.89,32.81,32.88,300.0
2025-01-03,32.8,32.81,32.61,32.63,2260.0
2025-01-06,32.51,32.63,32.51,32.6,1977.0
2025-01-07,32.92,32.92,32.73,32.76,2153.0
2025-01-08,32.95,33.01,32.885,32.93,4511.0
2025-01-09,33.04,33.05,32.97,33.04,1030.0
2025-01-10,33.29,33.36,33.24,33.27,2250.0
2025-01-13,33.04,33.04,32.88,32.92,763.0
2025-01-14,33.0,33.07,33.0,33.07,1997.0
2025-01-15,33.13,33.31,33.13,33.31,329.0
2025-01-16,33.62,33.62,33.54,33.57,4650.0
2025-01-17,33.5,33.54,33.39,33.39,829.0
2025-01-20,33.43,33.98,33.43,33.98,2225.0
2025-01-21,33.81,33.93,33.8,33.89,1065.0
2025-01-22,34.08,34.1,34.04,34.07,4501.0
2025-01-23,33.97,34.02,33.97,34.01,1235.0
2025-01-24,34.33,34.33,34.26,34.26,659.0
2025-01-27,33.96,33.99,33.8,33.86,2755.0
2025-01-28,34.07,34.16,34.07,34.16,1030.0
2025-01-29,34.13,34.13,33.99,34.02,816.0
2025-01-30,34.38,34.54,34.38,34.53,3202.0
2025-01-31,34.72,34.77,34.53,34.59,2097.0
2025-02-03,34.8,35.05,34.77,34.78,1801.0
2025-02-04,35.09,35.14,34.98,35.11,1699.0
2025-02-05,35.52,35.58,35.3,35.33,2560.0
2025-02-06,35.34,35.34,35.13,35.25,4966.0
2025-02-07,35.52,35.63,35.28,35.32,2667.0
2025-02-10,35.91,36.04,35.78,35.87,15144.0
2025-02-11,35.8,35.87,35.77,35.77,593.0
2025-02-12,35.77,35.81,35.7,35.8,1011.0
2025-02-13,35.94,36.12,35.9,36.12,1797.0
2025-02-14,36.14,36.14,35.57,35.57,1069.0
2025-02-18,36.03,36.25,36.03,36.19,1742.0
2025-02-19,36.24,36.27,36.06,36.2,26768.0
2025-02-20,36.19,36.34,36.19,36.25,6927.0
2025-02-21,36.19,36.27,36.07,36.23,1601.0
2025-02-24,36.24,36.41,36.24,36.41,1860.0
2025-02-25,36.28,36.28,35.67,35.93,2082.0
2025-02-26,35.76,36.0,35.68,36.0,2074.0
2025-02-27,35.68,35.68,35.46,35.49,7271.0
2025-02-28,35.1,35.21,35.0,35.2,1304.0
2025-03-03,35.57,35.68,35.57,35.63,1400.0
2025-03-04,36.02,36.03,35.9,35.98,12925.0
2025-03-05,35.96,36.1,35.92,36.07,2077.0
2025-03-06,35.91,36.01,35.91,35.93,843.0
2025-03-07,35.93,36.0,35.81,35.88,4010.0
2025-03-10,35.82,35.87,35.55,35.58,5450.0
2025-03-11,36.01,36.01,35.91,35.99,950.0
2025-03-12,35.95,36.2,35.95,36.15,321.0
2025-03-13,36.41,36.79,36.41,36.79,7004.0
2025-03-14,36.97,36.97,36.77,36.78,7259.0
2025-03-17,36.87,36.99,36.82,36.99,2043.0
2025-03-18,37.46,37.46,37.37,37.41,628.0
2025-03-19,37.45,37.56,37.31,37.55,2138.0
2025-03-20,37.39,37.51,37.39,37.51,702.0
2025-03-21,37.37,37.37,36.99,37.2,2589.0
2025-03-24,37.3,37.31,37.0,37.03,1389.0
2025-03-25,37.22,37.22,37.16,37.2,515.0
2025-03-26,37.13,37.17,37.13,37.17,400.0
2025-03-27,37.43,37.67,37.43,37.65,2158.0
2025-03-28,37.93,37.96,37.86,37.93,2419.0
2025-03-31,38.35,38.48,38.26,38.48,7062.0
2025-04-01,38.5,38.55,38.19,38.41,3623.0
2025-04-02,38.54,38.6,38.39,38.47,2757.0
2025-04-03,37.82,38.51,37.75,38.24,5351.0
2025-04-04,37.92,37.92,37.15,37.43,3212.0
2025-04-07,37.27,37.33,36.58,36.66,5236.0
2025-04-08,37.17,37.17,36.7,36.76,18200.0
2025-04-09,37.74,38.17,37.69,38.13,5020.0
2025-04-10,38.62,39.08,38.62,39.0,13328.0
2025-04-11,39.64,39.82,39.6,39.7,16593.0
2025-04-14,39.46,39.51,39.32,39.48,2765.0
2025-04-15,39.64,39.7,39.5,39.7,3849.0
2025-04-16,40.67,41.02,40.56,41.02,1552.0
2025-04-17,40.76,40.83,40.45,40.8,2304.0
2025-04-21,42.01,42.11,41.83,42.02,5985.0
2025-04-22,42.33,42.33,41.37,41.44,7866.0
2025-04-23,40.54,40.55,40.05,40.41,27513.0
2025-04-24,40.91,41.04,40.61,41.04,13865.0
2025-04-25,40.27,40.59,40.16,40.59,23370.0
2025-04-28,40.54,41.12,40.52,41.12,2131.0
2025-04-29,40.65,40.81,40.52,40.75,19650.0
2025-04-30,40.56,40.64,40.4,40.4,5425.0
2025-05-01,39.68,39.68,39.34,39.59,5526.0
2025-05-02,40.05,40.05,39.58,39.65,1752.0
2025-05-05,40.65,40.86,40.55,40.86,987.0
2025-05-06,41.61,41.96,41.61,41.96,3600.0
2025-05-07,41.47,41.57,41.32,41.4,13967.0
2025-05-08,41.3,41.3,40.47,40.6,25690.0
2025-05-09,41.04,41.04,40.74,40.78,1527.0
2025-05-12,39.77,39.79,39.5,39.66,10008.0
2025-05-13,39.83,39.9,39.81,39.84,3300.0
2025-05-14,39.14,39.14,38.87,38.96,2549.0
2025-05-15,39.04,39.59,39.04,39.59,3970.0
2025-05-16,38.97,39.14,38.8,39.11,7979.0
2025-05-20,39.75,40.35,39.75,40.35,11854.0
2025-05-21,40.58,40.75,40.39,40.67,7019.0
2025-05-22,40.5,40.5,40.22,40.33,7976.0
2025-05-23,40.99,41.22,40.95,41.14,5380.0
2025-05-26,41.2,41.9,39.53,39.53,10514.0
2025-05-27,40.44,40.48,40.27,40.48,9112.0
2025-05-28,40.46,40.49,40.33,40.39,4700.0
2025-05-29,40.72,40.74,40.5,40.6,1468.0
2025-05-30,40.35,40.35,40.2,40.31,2055.0
2025-06-02,41.03,41.39,41.03,41.39,8517.0
2025-06-03,40.9,41.05,40.9,41.02,300.0
2025-06-04,41.12,41.37,41.04,41.3,3154.0
2025-06-05,41.37,41.37,40.88,41.04,13835.0
2025-06-06,41.06,41.06,40.5,40.53,19080.0
2025-06-09,40.57,40.8,40.57,40.71,2428.0
2025-06-10,40.96,40.96,40.63,40.73,12983.0
2025-06-11,40.85,40.93,40.72,40.93,2301.0
2025-06-12,41.4,41.46,41.35,41.46,4024.0
2025-06-13,42.12,42.12,41.845,41.96,10027.0
2025-06-16,41.73,41.78,41.37,41.43,5233.0
2025-06-17,41.38,41.45,41.2,41.41,5001.0
2025-06-18,41.51,41.52,41.18,41.18,7782.0
2025-06-19,41.3,41.38,40.72,41.1,2122.0
2025-06-20,41.05,41.24,41.05,41.15,13405.0
2025-06-23,41.19,41.48,41.12,41.28,16564.0
2025-06-24,40.48,40.64,40.32,40.61,2064.0
2025-06-25,40.64,40.78,40.64,40.74,2962.0
2025-06-26,40.58,40.73,40.51,40.68,512.0
2025-06-27,39.82,40.14,39.75,39.96,1223.0
2025-06-30,40.14,40.39,40.14,40.39,659.0
2025-07-02,40.9,41.03,40.83,41.03,1255.0
2025-07-03,40.74,40.82,40.5,40.69,5831.0
2025-07-04,40.75,41.09,40.19,40.19,3400.0
2025-07-07,40.48,40.82,40.48,40.78,4428.0
2025-07-08,40.65,40.65,40.25,40.38,4997.0
2025-07-09,40.21,40.5,40.21,40.5,1894.0
2025-07-10,40.63,40.63,40.45,40.59,1172.0
2025-07-11,40.99,41.09,40.96,41.0,2316.0
2025-07-14,40.93,41.01,40.84,40.84,944.0
2025-07-15,40.76,40.91,40.65,40.65,1115.0
2025-07-16,40.66,41.0,40.55,40.87,8678.0
2025-07-17,40.5,40.77,40.5,40.77,522.0
2025-07-18,41.03,41.03,40.87,40.87,1576.0
2025-07-21,41.38,41.5,41.38,41.48,1202.0
2025-07-22,41.64,41.91,41.64,41.89,4650.0
2025-07-23,41.65,41.77,41.29,41.39,6203.0
2025-07-24,41.21,41.21,41.09,41.13,5222.0
2025-07-25,40.81,40.81,40.68,40.74,651.0
2025-07-28,40.64,40.64,40.32,40.49,1082.0
2025-07-29,40.46,40.65,40.46,40.54,6833.0
2025-07-30,40.35,40.35,39.87,39.89,3889.0
2025-07-31,40.38,40.38,40.13,40.13,1557.0
2025-08-01,40.91,41.0,40.74,40.95,20373.0
2025-08-05,41.14,41.35,41.14,41.22,876.0
2025-08-06,41.13,41.22,41.11,41.14,5000.0
2025-08-07,41.19,41.44,41.19,41.44,3000.0
2025-08-08,41.22,41.45,41.22,41.42,4292.0
2025-08-11,40.89,40.97,40.72,40.85,2311.0
2025-08-12,40.84,40.84,40.57,40.82,21222.0
2025-08-13,40.95,41.03,40.82,40.95,1522.0
2025-08-14,40.81,40.81,40.66,40.7,427.0
2025-08-15,40.71,40.72,40.65,40.7,519.0
2025-08-18,40.7,40.7,40.6,40.64,1167.0
2025-08-19,40.48,40.48,40.37,40.39,3714.0
2025-08-20,40.69,40.82,40.69,40.82,605.0
2025-08-21,40.79,40.79,40.64,40.67,2059.0
2025-08-22,40.91,41.11,40.91,41.06,1907.0
2025-08-25,41.01,41.19,40.99,40.99,1747.0
2025-08-26,41.02,41.29,41.02,41.29,1625.0
2025-08-27,41.12,41.38,41.12,41.33,4760.0
2025-08-28,41.5,41.69,41.5,41.69,2401.0
2025-08-29,41.64,42.15,41.64,42.06,1190.0
2025-09-02,42.38,43.08,42.38,43.04,5457.0
2025-09-03,43.28,43.61,43.23,43.37,2166.0
2025-09-04,43.28,43.29,43.08,43.23,2851.0
2025-09-05,43.61,43.8,43.61,43.79,9494.0
2025-09-08,44.13,44.39,44.06,44.28,10848.0
2025-09-09,44.57,44.61,44.23,44.24,15909.0
2025-09-10,44.44,44.44,44.29,44.31,57512.0
2025-09-11,44.12,44.29,44.12,44.27,7947.0
2025-09-12,44.35,44.5,44.32,44.37,9957.0
2025-09-15,44.48,44.81,44.41,44.79,3699.0
2025-09-16,44.98,45.05,44.81,44.89,5366.0
2025-09-17,44.98,44.98,44.43,44.5,2332.0
2025-09-18,44.49,44.49,44.23,44.36,22120.0
2025-09-19,44.57,44.81,44.56,44.81,4600.0
2025-09-22,45.34,45.6,45.24,45.6,2782.0
2025-09-23,46.05,46.07,45.66,45.83,1391.0
2025-09-24,45.87,45.87,45.3,45.39,2130.0
2025-09-25,45.56,45.73,45.32,45.6,93013.0
2025-09-26,45.76,46.09,45.76,45.86,3158.0
2025-09-29,46.55,46.62,46.51,46.58,1755.0
2025-09-30,46.48,46.93,46.45,46.93,2756.0
2025-10-01,47.14,47.18,46.93,47.07,3153.0
2025-10-02,47.42,47.42,46.65,46.86,8179.0
2025-10-03,47.23,47.29,47.06,47.26,3839.0
2025-10-06,47.9,48.2,47.78,48.18,2303.0
2025-10-07,48.48,48.48,48.3,48.4,5015.0
2025-10-08,49.14,49.3,49.05,49.16,5692.0
2025-10-09,49.49,49.51,48.08,48.35,11648.0
2025-10-10,48.58,48.85,48.37,48.85,7716.0
2025-10-14,50.5,50.5,48.95,50.35,6192.0
2025-10-15,51.07,51.23,50.9,51.2,6424.0
2025-10-16,51.75,52.42,51.74,52.42,5409.0
2025-10-17,52.44,52.55,51.08,51.43,5462.0
2025-10-20,52.46,53.22,52.41,53.22,6979.0
2025-10-21,50.85,51.37,49.8,49.9,20428.0
2025-10-22,49.32,49.86,48.73,49.86,5131.0
2025-10-23,50.44,50.48,50.01,50.1,14040.0
2025-10-24,50.0,50.17,49.8,49.85,56032.0
2025-10-27,49.02,49.08,48.36,48.43,14087.0
2025-10-28,47.71,48.25,47.57,48.1,12801.0
2025-10-29,48.76,48.9,47.88,47.88,14559.0
2025-10-30,48.14,48.87,48.14,48.87,3284.0
2025-10-31,48.98,48.98,48.38,48.54,2759.0
2025-11-03,48.78,48.78,48.54,48.69,12804.0
2025-11-04,48.07,48.19,47.79,47.8,16344.0
2025-11-05,48.43,48.43,48.28,48.42,2563.0
2025-11-06,48.37,48.47,48.32,48.35,4032.0
2025-11-07,48.65,48.66,48.44,48.57,6171.0
2025-11-10,49.68,49.97,49.67,49.93,3279.0
2025-11-11,50.22,50.22,49.87,50.13,4138.0
2025-11-12,50.22,51.1,50.09,50.94,2883.0
2025-11-13,51.18,51.18,50.5,50.53,4493.0
2025-11-14,49.26,49.88,49.26,49.56,3848.0
2025-11-17,49.41,49.53,48.68,48.99,10911.0
2025-11-18,49.05,49.53,49.05,49.36,1486.0
2025-11-19,49.89,50.14,49.25,49.44,3568.0
2025-11-20,49.69,49.69,49.11,49.43,5767.0
2025-11-21,49.39,49.63,49.25,49.25,1098.0
2025-11-24,49.49,50.1,49.36,50.1,41548.0
2025-11-25,49.96,50.3,49.96,50.13,3066.0
2025-11-26,50.15,50.56,50.15,50.5,4753.0