Date,Open,High,Low,Close,Volume
2021-01-28,23.90670836251559,23.90670836251559,23.509586966177785,23.509586966177785,100.0
2021-01-29,23.57313265874398,23.57313265874398,23.57313265874398,23.57313265874398,100.0
2021-02-01,23.55723612977312,23.85904917553204,23.55723612977312,23.85904917553204,1500.0
2021-02-02,24.216465599136065,24.446796765003715,24.216465599136065,24.446796765003715,1500.0
2021-02-03,24.430902458662825,24.5023844135646,24.415017243151866,24.415017243151866,5400.0
2021-02-04,24.700950925688133,24.700950925688133,24.700950925688133,24.700950925688133,400.0
2021-02-05,24.74066377785688,24.74066377785688,24.708894852498418,24.708894852498418,300.0
2021-02-08,24.86774226616245,24.86774226616245,24.80420290116825,24.80420290116825,1100.0
2021-02-09,24.963051477029847,24.963051477029847,24.81214492067317,24.81214492067317,900.0
2021-02-10,24.94716685112969,24.94716685112969,24.74066353617404,24.80420290116825,3900.0
2021-02-11,25.050420629700326,25.050420629700326,24.994822356768143,25.02659279844368,900.0
2021-02-12,25.11396165837305,25.121902754418866,25.0504222857196,25.121902754418866,4900.0
2021-02-16,25.28869469438701,25.28869469438701,25.18544226644244,25.217212710394048,1600.0
2021-02-17,25.018649462316965,25.04247729288245,25.010706852128468,25.010706852128468,2200.0
2021-02-18,25.010706852128468,25.010706852128468,25.010706852128468,25.010706852128468,0.0
2021-02-19,24.97893885498296,24.97893885498296,24.64535678915365,24.64535678915365,1600.0
2021-02-22,24.47062173919779,24.47062173919779,24.29588885788333,24.29588885788333,1500.0
2021-02-23,23.91464134422657,24.287934761133425,23.52546271428608,24.224395423896137,10500.0
2021-02-24,24.080832793015617,24.328101596368604,23.91332704008557,24.320124987049777,23300.0
2021-02-25,24.08083472086145,24.08083472086145,23.562367244691888,23.674036741330102,15200.0
2021-02-26,23.97713620380118,24.27226463611773,23.841536900528578,24.17654685441485,6700.0
2021-03-01,24.24833184950648,24.256308457122955,24.24833184950648,24.256308457122955,1300.0
2021-03-02,24.44774990412025,24.44774990412025,24.26429243734572,24.26429243734572,1600.0
2021-03-03,23.92927420389658,23.92927420389658,23.626170733388754,23.68200546311002,2200.0
2021-03-04,23.29116340716141,23.570337086614103,23.05186972585308,23.2113988467253,2700.0
2021-03-05,23.17949563674481,23.5703403637019,22.972108359329948,23.5703403637019,1100.0
2021-03-08,23.482597614066105,23.650101822983792,23.0997280254011,23.0997280254011,13700.0
2021-03-09,23.410808259271093,23.80962951915175,23.410808259271093,23.745818178426138,7400.0
2021-03-10,23.8893986498064,23.8893986498064,23.5703403637019,23.5703403637019,5000.0
2021-03-11,24.09677956728024,24.10475617496944,23.961181800710893,24.00106331777454,11000.0
2021-03-12,23.769748306665672,23.769748306665672,23.522479532528003,23.64212561540865,10400.0
2021-03-15,23.77,23.805,23.69,23.805,902.0
2021-03-16,24.085,24.185,24.025,24.025,4454.0
2021-03-17,23.925,24.105,23.765,24.035,6270.0
2021-03-18,23.82,23.82,23.53,23.53,8736.0
2021-03-19,23.7,23.7,23.45,23.53,1169.0
2021-03-22,23.7,24.025,23.7,23.9,4091.0
2021-03-23,24.13,24.13,23.94,23.94,1729.0
2021-03-24,24.18,24.18,23.675,23.69,1643.0
2021-03-25,23.53,23.685,23.375,23.635,5194.0
2021-03-26,23.565,23.85,23.565,23.65,1204.0
2021-03-29,24.035,24.05,23.87,24.035,3731.0
2021-03-30,23.9,24.02,23.9,24.02,2688.0
2021-03-31,24.1,24.35,23.9,24.315,1372.0
2021-04-01,24.575,24.66,24.575,24.59,2357.0
2021-04-05,24.725,25.085,24.725,25.06,5083.0
2021-04-06,25.125,25.18,25.095,25.175,3944.0
2021-04-07,25.07,25.415,25.07,25.405,2264.0
2021-04-08,25.59,25.6,25.52,25.585,4111.0
2021-04-09,25.625,25.64,25.485,25.64,1288.0
2021-04-12,25.64,25.67,25.545,25.59,4512.0
2021-04-13,25.79,25.79,25.775,25.79,500.0
2021-04-14,25.885,25.885,25.455,25.455,6249.0
2021-04-15,25.51,25.905,25.51,25.88,16127.0
2021-04-16,25.935,25.935,25.75,25.825,6777.0
2021-04-19,25.765,25.765,25.52,25.64,4031.0
2021-04-20,25.645,25.645,25.415,25.615,5174.0
2021-04-21,25.445,25.51,25.285,25.51,6273.0
2021-04-22,25.56,25.56,25.14,25.245,4419.0
2021-04-23,25.375,25.545,25.175,25.505,5617.0
2021-04-26,25.48,25.51,25.405,25.425,1172.0
2021-04-27,25.455,25.52,25.415,25.44,3403.0
2021-04-28,25.6,25.695,25.4,25.4,18681.0
2021-04-29,25.735,25.735,25.28,25.47,5102.0
2021-04-30,25.295,25.35,25.18,25.215,2582.0
2021-05-03,25.255,25.31,24.99,25.01,2360.0
2021-05-04,24.93,24.93,24.425,24.665,4758.0
2021-05-05,24.74,24.785,24.48,24.48,4540.0
2021-05-06,24.455,24.475,24.225,24.475,11409.0
2021-05-07,24.675,24.78,24.54,24.6,5894.0
2021-05-10,24.455,24.455,23.815,23.815,15681.0
2021-05-11,23.485,23.805,23.34,23.78,9851.0
2021-05-12,23.46,23.525,23.2,23.235,7503.0
2021-05-13,23.63,23.63,23.405,23.57,12959.0
2021-05-14,23.735,23.98,23.645,23.98,4628.0
2021-05-17,23.91,23.91,23.58,23.71,16330.0
2021-05-18,23.82,23.895,23.725,23.74,1923.0
2021-05-19,23.33,23.805,23.33,23.79,3207.0
2021-05-20,23.92,24.15,23.92,24.105,6749.0
2021-05-21,24.23,24.23,24.055,24.055,4633.0
2021-05-25,24.54,24.595,24.48,24.48,5747.0
2021-05-26,24.645,24.715,24.62,24.645,2807.0
2021-05-27,24.635,24.635,24.44,24.44,1918.0
2021-05-28,24.69,24.725,24.56,24.56,10656.0
2021-05-31,24.66,24.66,24.56,24.56,615.0
2021-06-01,24.645,24.645,24.41,24.495,1273.0
2021-06-02,24.685,24.69,24.555,24.66,2636.0
2021-06-03,24.57,24.595,24.425,24.425,3761.0
2021-06-04,24.765,24.83,24.755,24.79,1900.0
2021-06-07,24.87,24.87,24.75,24.755,622.0
2021-06-08,25.08,25.08,24.885,24.94,1820.0
2021-06-09,24.94,24.94,24.885,24.885,770.0
2021-06-10,24.965,25.12,24.94,25.04,2784.0
2021-06-11,25.305,25.355,25.215,25.315,6570.0
2021-06-14,25.34,25.475,25.34,25.45,4591.0
2021-06-15,25.715,25.715,25.54,25.605,4006.0
2021-06-16,25.595,25.595,25.345,25.55,5990.0
2021-06-17,25.54,26.17,25.54,26.115,3853.0
2021-06-18,26.075,26.195,26.055,26.13,3249.0
2021-06-21,25.99,26.13,25.925,26.13,6185.0
2021-06-22,26.3,26.3,26.18,26.245,4410.0
2021-06-23,26.22,26.285,26.145,26.26,7535.0
2021-06-24,26.435,26.5,26.34,26.365,1975.0
2021-06-25,26.37,26.37,26.26,26.305,3193.0
2021-06-28,26.34,26.67,26.34,26.67,4548.0
2021-06-29,26.525,26.835,26.525,26.69,1479.0
2021-06-30,26.665,26.77,26.65,26.755,11009.0
2021-07-02,26.865,26.955,26.86,26.925,10803.0
2021-07-05,26.9,27.02,26.9,27.02,1085.0
2021-07-06,27.225,27.435,27.21,27.385,5184.0
2021-07-07,27.33,27.51,27.33,27.46,8094.0
2021-07-08,27.275,27.36,27.16,27.28,3268.0
2021-07-09,27.255,27.42,27.255,27.395,975.0
2021-07-12,27.62,27.62,27.4,27.47,4017.0
2021-07-13,27.725,27.81,27.575,27.7,5219.0
2021-07-14,27.775,27.79,27.685,27.72,1483.0
2021-07-15,27.865,27.865,27.55,27.68,2794.0
2021-07-16,27.7,27.7,27.525,27.58,1430.0
2021-07-19,27.515,27.605,27.335,27.605,1064.0
2021-07-20,27.54,27.895,27.54,27.865,1955.0
2021-07-21,28.19,28.19,27.58,27.7,3722.0
2021-07-22,27.84,27.915,27.83,27.88,2010.0
2021-07-23,28.155,28.285,28.155,28.285,6317.0
2021-07-26,28.115,28.26,28.1,28.24,3455.0
2021-07-27,28.285,28.285,27.735,28.09,6048.0
2021-07-28,28.36,28.36,27.985,28.075,546.0
2021-07-29,27.96,27.985,27.825,27.825,5110.0
2021-07-30,27.61,27.62,27.48,27.61,11110.0
2021-08-03,27.85,27.85,27.48,27.695,1708.0
2021-08-04,27.825,27.915,27.715,27.75,816.0
2021-08-05,27.84,28.035,27.84,27.985,643.0
2021-08-06,28.11,28.14,28.09,28.11,3356.0
2021-08-09,28.155,28.155,28.05,28.11,2714.0
2021-08-10,28.125,28.125,27.75,27.775,2787.0
2021-08-11,27.89,27.89,27.61,27.685,3298.0
2021-08-12,27.62,27.805,27.57,27.805,4397.0
2021-08-13,27.695,27.815,27.695,27.805,132.0
2021-08-16,27.775,28.085,27.695,28.065,4400.0
2021-08-17,27.98,28.065,27.93,28.065,1272.0
2021-08-18,28.01,28.01,27.805,27.89,886.0
2021-08-19,27.685,28.285,27.685,27.85,1959.0
2021-08-20,28.42,28.58,28.42,28.58,2437.0
2021-08-23,28.485,28.66,28.485,28.655,1259.0
2021-08-24,28.66,28.705,28.615,28.635,2815.0
2021-08-25,28.815,28.815,28.655,28.67,3900.0
2021-08-26,28.725,28.79,28.59,28.745,2362.0
2021-08-27,28.745,28.9,28.72,28.9,6180.0
2021-08-30,28.905,29.175,28.875,28.93,1699.0
2021-08-31,29.21,29.21,29.02,29.07,546.0
2021-09-01,29.16,29.275,29.16,29.175,2384.0
2021-09-02,29.035,29.055,28.835,28.84,6197.0
2021-09-03,28.815,28.965,28.77,28.93,1128.0
2021-09-07,29.045,29.275,29.045,29.24,2138.0
2021-09-08,29.215,29.25,29.125,29.185,2258.0
2021-09-09,29.275,29.275,29.07,29.07,3929.0
2021-09-10,29.135,29.135,28.93,28.93,2240.0
2021-09-13,28.835,28.835,28.685,28.815,2678.0
2021-09-14,28.865,28.89,28.85,28.86,1285.0
2021-09-15,28.745,28.98,28.685,28.965,2925.0
2021-09-16,28.865,29.02,28.865,29.005,14949.0
2021-09-17,29.06,29.06,28.785,28.85,5085.0
2021-09-20,28.685,28.685,28.14,28.26,7420.0
2021-09-21,28.54,28.59,28.48,28.49,5607.0
2021-09-22,28.5,28.635,28.45,28.57,4675.0
2021-09-23,28.515,28.835,28.515,28.835,5354.0
2021-09-24,28.785,28.825,28.725,28.8,4142.0
2021-09-27,28.68,28.68,28.44,28.58,3306.0
2021-09-28,28.335,28.335,27.81,27.81,8119.0
2021-09-29,27.975,28.105,27.89,27.89,5739.0
2021-09-30,28.03,28.03,27.53,27.53,6196.0
2021-10-01,27.77,27.9,27.465,27.865,1194.0
2021-10-04,27.67,27.67,26.865,26.995,6559.0
2021-10-05,27.225,27.595,27.195,27.545,3280.0
2021-10-06,27.315,27.62,27.315,27.565,924.0
2021-10-07,28.015,28.015,27.725,27.735,2859.0
2021-10-08,27.725,27.725,27.565,27.57,970.0
2021-10-12,27.48,27.48,27.15,27.2,6218.0
2021-10-13,27.285,27.335,27.185,27.335,2291.0
2021-10-14,27.545,27.725,27.545,27.72,2735.0
2021-10-15,27.79,27.95,27.79,27.94,3674.0
2021-10-18,27.75,28.22,27.75,28.22,2824.0
2021-10-19,28.3,28.385,28.3,28.385,2834.0
2021-10-20,28.465,28.465,28.08,28.135,4477.0
2021-10-21,28.155,28.3,28.055,28.27,2568.0
2021-10-22,28.09,28.09,27.95,28.015,5284.0
2021-10-25,28.235,28.285,28.04,28.22,4333.0
2021-10-26,28.385,28.44,28.245,28.275,2353.0
2021-10-27,28.31,28.31,27.965,28.07,3587.0
2021-10-28,28.26,28.26,28.08,28.135,1102.0
2021-10-29,28.13,28.41,28.095,28.365,3096.0
2021-11-01,28.45,28.45,28.185,28.245,2422.0
2021-11-02,28.315,28.525,28.315,28.455,3148.0
2021-11-03,28.565,28.67,28.455,28.64,1703.0
2021-11-04,29.0,29.275,28.9,29.275,5487.0
2021-11-05,29.535,29.575,29.225,29.37,5480.0
2021-11-08,29.545,29.62,29.43,29.6,1405.0
2021-11-09,29.645,29.645,29.24,29.315,11179.0
2021-11-10,29.205,29.225,28.945,29.065,5205.0
2021-11-11,29.345,29.415,29.275,29.415,1902.0
2021-11-12,29.48,29.645,29.48,29.62,3718.0
2021-11-15,29.585,29.685,29.52,29.6,4768.0
2021-11-16,29.7,29.955,29.61,29.955,2978.0
2021-11-17,29.785,29.835,29.695,29.7,1694.0
2021-11-18,30.18,30.18,29.89,29.99,5249.0
2021-11-19,30.27,30.3,30.17,30.21,23574.0
2021-11-22,30.21,30.515,29.79,29.79,9391.0
2021-11-23,29.645,29.695,29.395,29.555,9816.0
2021-11-24,29.585,29.84,29.435,29.84,5441.0
2021-11-25,29.975,29.975,29.975,29.975,271.0
2021-11-26,29.75,29.865,29.425,29.46,7733.0
2021-11-29,29.93,30.165,29.74,30.165,4538.0
2021-11-30,30.03,30.165,29.52,29.585,5145.0
2021-12-01,29.875,29.875,29.045,29.045,12955.0
2021-12-02,28.955,29.37,28.925,29.295,4208.0
2021-12-03,29.255,29.255,28.535,28.75,10563.0
2021-12-06,28.85,29.07,28.51,29.07,14708.0
2021-12-07,29.425,29.735,29.305,29.59,1538.0
2021-12-08,29.575,29.75,29.525,29.74,3099.0
2021-12-09,29.8,29.85,29.535,29.535,5627.0
2021-12-10,29.915,29.915,29.765,29.85,2241.0
2021-12-13,29.95,29.995,29.685,29.685,1342.0
2021-12-14,29.485,29.485,29.04,29.385,9548.0
2021-12-15,29.55,29.955,29.255,29.915,2981.0
2021-12-16,30.145,30.145,29.21,29.285,5324.0
2021-12-17,29.18,29.4,28.995,29.005,218.0
2021-12-20,29.015,29.065,28.88,29.005,2820.0
2021-12-21,29.41,29.79,29.145,29.79,5348.0
2021-12-22,29.75,29.93,29.75,29.93,1380.0
2021-12-23,29.915,30.12,29.915,30.115,1603.0
2021-12-24,30.115,30.115,30.115,30.115,0.0
2021-12-29,30.385,30.385,30.18,30.23,1653.0
2021-12-30,30.32,30.32,30.23,30.23,192.0
2021-12-31,29.94,29.94,29.65,29.655,2561.0
2022-01-04,29.99,30.235,29.39,29.51,3360.0
2022-01-05,29.54,29.54,28.86,28.86,7868.0
2022-01-06,28.655,28.925,28.535,28.655,3874.0
2022-01-07,28.685,28.685,28.155,28.195,7104.0
2022-01-10,27.93,28.17,27.37,28.1,9141.0
2022-01-11,28.155,28.49,27.99,28.44,2842.0
2022-01-12,28.57,28.595,28.22,28.32,2238.0
2022-01-13,28.355,28.415,27.635,27.635,16897.0
2022-01-14,27.54,27.965,27.54,27.965,9518.0
2022-01-17,28.075,28.13,28.055,28.125,3543.0
2022-01-18,27.61,27.61,27.175,27.175,16028.0
2022-01-19,27.285,27.485,26.855,26.92,5706.0
2022-01-20,27.07,27.27,26.445,26.52,15673.0
2022-01-21,26.125,26.33,25.7,25.74,26345.0
2022-01-24,25.38,25.85,24.55,25.495,31485.0
2022-01-25,25.485,25.72,25.13,25.295,9215.0
2022-01-26,26.01,26.05,25.245,25.45,24868.0
2022-01-27,25.945,25.95,25.445,25.5,12154.0
2022-01-28,25.8,26.56,25.275,26.485,42597.0
2022-01-31,26.45,27.11,26.45,27.11,15659.0
2022-02-01,27.47,27.475,27.07,27.445,7405.0
2022-02-02,27.825,27.86,27.32,27.52,21583.0
2022-02-03,26.67,27.32,26.125,26.135,17090.0
2022-02-04,26.485,26.845,26.32,26.82,5779.0
2022-02-07,26.745,27.82,26.15,26.15,7454.0
2022-02-08,26.235,26.57,26.07,26.57,2990.0
2022-02-09,26.86,27.12,26.8,27.085,9881.0
2022-02-10,26.775,26.91,26.46,26.485,7466.0
2022-02-11,26.5,26.66,25.65,25.65,12986.0
2022-02-14,25.725,25.975,25.57,25.61,11632.0
2022-02-15,26.275,26.32,26.145,26.31,6453.0
2022-02-16,26.1,26.17,25.82,26.17,5073.0
2022-02-17,26.035,26.035,25.32,25.32,14281.0
2022-02-18,25.41,25.47,24.97,25.125,15123.0
2022-02-22,24.885,25.05,24.62,25.05,10720.0
2022-02-23,25.105,25.105,24.22,24.22,10791.0
2022-02-24,23.6,25.215,23.335,25.215,19047.0
2022-02-25,25.3,26.355,25.025,25.38,3241.0
2022-02-28,25.265,25.425,25.015,25.08,15671.0
2022-03-01,25.355,25.355,24.68,24.84,10923.0
2022-03-02,25.03,25.19,24.68,25.175,6328.0
2022-03-03,25.38,25.38,24.72,24.79,7443.0
2022-03-04,24.88,24.92,24.26,24.32,20036.0
2022-03-07,24.52,24.52,23.51,23.535,18179.0
2022-03-08,23.425,24.28,23.215,23.66,13588.0
2022-03-09,24.195,24.51,24.195,24.505,16364.0
2022-03-10,24.26,24.26,23.845,24.1,28146.0
2022-03-11,24.11,24.11,23.635,23.635,6755.0
2022-03-14,23.675,23.735,23.285,23.315,15337.0
2022-03-15,23.64,24.035,23.49,24.035,3663.0
2022-03-16,24.36,24.73,24.26,24.705,7384.0
2022-03-17,24.67,24.955,24.615,24.955,6177.0
2022-03-18,25.415,25.465,24.815,25.465,27488.0
2022-03-21,25.475,25.475,25.1,25.33,5751.0
2022-03-22,25.435,25.975,25.435,25.765,8544.0
2022-03-23,25.65,26.52,25.225,25.225,9194.0
2022-03-24,25.55,25.685,25.24,25.66,1952.0
2022-03-25,25.815,25.815,25.415,25.56,10897.0
2022-03-28,25.495,26.52,24.505,25.995,8950.0
2022-03-29,26.38,26.465,26.155,26.43,3887.0
2022-03-30,26.305,26.31,25.995,25.995,9537.0
2022-03-31,25.97,26.06,25.85,25.85,2982.0
2022-04-01,25.71,25.8,25.54,25.555,2338.0
2022-04-04,25.96,26.255,25.96,26.22,2043.0
2022-04-05,26.155,26.155,25.605,25.625,14053.0
2022-04-06,25.365,25.365,24.885,25.135,14871.0
2022-04-07,25.145,25.285,24.865,25.285,6647.0
2022-04-08,25.22,25.22,24.785,24.785,8481.0
2022-04-11,24.655,24.655,24.28,24.33,17557.0
2022-04-12,24.685,24.685,24.08,24.21,5811.0
2022-04-13,24.205,24.465,24.205,24.39,5160.0
2022-04-14,24.575,24.575,23.945,23.945,7794.0
2022-04-18,23.925,24.155,23.815,23.995,10074.0
2022-04-19,24.12,24.55,23.995,24.39,3437.0
2022-04-20,24.525,24.53,23.815,23.815,39492.0
2022-04-21,24.035,24.185,23.33,23.33,22383.0
2022-04-22,23.65,23.65,22.935,22.975,33484.0
2022-04-25,22.97,23.29,22.85,23.29,10783.0
2022-04-26,23.29,23.29,22.555,22.555,14222.0
2022-04-27,22.6,22.945,22.58,22.59,7950.0
2022-04-28,23.14,23.88,23.14,23.72,11740.0
2022-04-29,23.225,23.3,22.65,22.65,10260.0
2022-05-02,22.835,23.18,22.58,23.015,14020.0
2022-05-03,23.15,23.285,22.945,23.045,4963.0
2022-05-04,23.215,23.755,22.675,23.74,21860.0
2022-05-05,23.47,23.47,22.445,22.65,43011.0
2022-05-06,22.37,22.745,22.205,22.42,12162.0
2022-05-09,22.245,22.255,21.68,21.68,14041.0
2022-05-10,22.205,22.38,21.765,22.355,4254.0
2022-05-11,21.88,21.96,21.385,21.385,12398.0
2022-05-12,21.34,21.67,20.985,21.29,8726.0
2022-05-13,21.535,22.085,21.535,22.04,17680.0
2022-05-16,22.0,22.01,21.655,21.695,12121.0
2022-05-17,22.255,22.32,22.065,22.305,4372.0
2022-05-18,22.1,22.1,21.325,21.325,9898.0
2022-05-19,21.105,21.36,20.935,21.14,8059.0
2022-05-20,21.375,21.375,20.515,21.13,19159.0
2022-05-24,21.07,21.07,20.625,20.875,20771.0
2022-05-25,20.92,21.34,20.92,21.2,3176.0
2022-05-26,21.39,21.84,21.39,21.72,3062.0
2022-05-27,21.985,22.35,21.985,22.35,6302.0
2022-05-30,22.535,22.605,22.41,22.57,4494.0
2022-05-31,22.3,22.4,21.995,22.325,2968.0
2022-06-01,22.485,22.57,22.06,22.275,17139.0
2022-06-02,22.155,22.62,22.135,22.52,4908.0
2022-06-03,22.305,22.325,22.06,22.095,3427.0
2022-06-06,22.435,22.555,22.145,22.145,2886.0
2022-06-07,22.02,22.33,21.975,22.19,4054.0
2022-06-08,22.35,22.385,22.12,22.17,8370.0
2022-06-09,22.135,22.33,21.73,21.73,14914.0
2022-06-10,21.61,21.61,21.05,21.06,11517.0
2022-06-13,20.61,20.62,20.175,20.195,30868.0
2022-06-14,20.365,20.43,20.195,20.365,14242.0
2022-06-15,20.625,20.865,20.61,20.865,5951.0
2022-06-16,20.195,20.34,19.805,19.915,23401.0
2022-06-17,20.89,20.89,20.09,20.315,14217.0
2022-06-20,20.345,20.525,20.315,20.315,194.0
2022-06-21,20.565,20.77,20.565,20.565,5344.0
2022-06-22,20.635,20.805,20.525,20.525,2555.0
2022-06-23,20.705,20.905,20.635,20.905,2220.0
2022-06-24,21.315,21.465,21.315,21.45,607.0
2022-06-27,21.835,21.845,21.34,21.35,9443.0
2022-06-28,21.38,21.38,20.64,20.71,1554.0
2022-06-29,20.595,20.71,20.505,20.665,1622.0
2022-06-30,20.505,20.505,20.01,20.23,26123.0
2022-07-04,20.35,20.35,20.29,20.29,788.0
2022-07-05,20.34,21.005,20.215,21.005,3239.0
2022-07-06,21.075,21.27,20.975,21.005,3145.0
2022-07-07,21.315,21.545,21.235,21.545,4935.0
2022-07-08,21.305,21.545,21.305,21.545,3744.0
2022-07-11,21.32,21.32,21.11,21.11,4550.0
2022-07-12,21.35,21.35,20.855,20.885,2097.0
2022-07-13,20.555,20.87,20.47,20.795,3218.0
2022-07-14,20.65,20.98,20.65,20.98,1332.0
2022-07-15,21.175,21.315,21.065,21.295,2869.0
2022-07-18,21.35,21.665,21.235,21.235,15526.0
2022-07-19,21.365,21.595,21.205,21.595,3502.0
2022-07-20,21.595,21.995,21.595,21.92,1856.0
2022-07-21,22.165,22.31,21.995,22.26,5825.0
2022-07-22,22.225,22.225,21.8,21.845,2737.0
2022-07-25,21.91,21.91,21.545,21.845,788.0
2022-07-26,21.655,21.655,21.23,21.245,11569.0
2022-07-27,21.675,22.145,21.675,22.07,5997.0
2022-07-28,22.035,22.25,21.855,22.24,7104.0
2022-07-29,22.42,22.61,22.25,22.53,8688.0
2022-08-02,22.445,22.73,22.345,22.565,13129.0
2022-08-03,22.815,23.115,22.745,23.105,5227.0
2022-08-04,23.165,23.2,22.98,23.2,4025.0
2022-08-05,23.065,23.32,23.065,23.27,34003.0
2022-08-08,23.245,23.38,22.935,23.03,12864.0
2022-08-09,22.91,22.91,22.59,22.745,5084.0
2022-08-10,23.105,23.21,23.045,23.185,10971.0
2022-08-11,23.31,23.43,23.045,23.07,16222.0
2022-08-12,23.28,23.475,23.27,23.465,6701.0
2022-08-15,23.58,23.86,23.56,23.86,5104.0
2022-08-16,23.645,23.76,23.475,23.655,6281.0
2022-08-17,23.58,23.61,23.405,23.49,3147.0
2022-08-18,23.45,23.74,23.45,23.665,4682.0
2022-08-19,23.57,23.61,23.31,23.31,7437.0
2022-08-22,23.07,23.07,22.705,22.705,4731.0
2022-08-23,22.71,22.71,22.505,22.565,5776.0
2022-08-24,22.59,22.61,22.515,22.61,989.0
2022-08-25,22.565,22.925,22.565,22.805,7255.0
2022-08-26,22.92,22.92,22.105,22.12,9352.0
2022-08-29,21.8,22.025,21.775,21.835,10394.0
2022-08-30,21.88,21.88,21.535,21.655,5239.0
2022-08-31,21.955,22.035,21.595,21.665,3945.0
2022-09-01,21.415,21.585,21.165,21.525,14454.0
2022-09-02,21.855,21.855,21.205,21.32,2360.0
2022-09-06,21.335,21.335,21.0,21.175,3999.0
2022-09-07,21.225,21.525,21.225,21.51,960.0
2022-09-08,21.37,21.645,21.335,21.455,3837.0
2022-09-09,21.705,21.95,21.67,21.95,10228.0
2022-09-12,22.035,22.085,21.92,21.93,3215.0
2022-09-13,21.725,21.725,21.14,21.175,3481.0
2022-09-14,21.33,21.33,21.07,21.095,8915.0
2022-09-15,21.105,21.105,20.77,20.835,14068.0
2022-09-16,20.675,20.8,20.545,20.785,3449.0
2022-09-19,20.77,20.865,20.725,20.865,2763.0
2022-09-20,20.785,20.87,20.68,20.83,1021.0
2022-09-21,20.93,21.06,20.57,20.63,2359.0
2022-09-22,20.545,20.545,20.32,20.5,1402.0
2022-09-23,20.24,20.285,20.045,20.215,9219.0
2022-09-26,20.215,20.465,20.215,20.365,7180.0
2022-09-27,20.6,20.63,20.105,20.19,1727.0
2022-09-28,20.26,20.51,20.14,20.51,1526.0
2022-09-29,20.33,20.34,19.915,20.0,4739.0
2022-09-30,20.305,20.305,20.01,20.045,1723.0
2022-10-03,20.12,20.355,19.895,20.355,3955.0
2022-10-04,20.755,20.935,20.695,20.695,12132.0
2022-10-05,20.76,21.065,20.665,21.065,7768.0
2022-10-06,20.98,21.205,20.98,21.075,10786.0
2022-10-07,20.76,20.795,20.12,20.165,12739.0
2022-10-11,19.855,19.86,19.55,19.63,10563.0
2022-10-12,19.73,19.75,19.54,19.69,8129.0
2022-10-13,19.43,20.105,19.18,20.05,11766.0
2022-10-14,20.345,20.345,19.655,19.665,10722.0
2022-10-17,19.86,20.18,19.86,20.155,5279.0
2022-10-18,20.565,20.76,20.165,20.34,6586.0
2022-10-19,20.34,20.345,20.27,20.33,2101.0
2022-10-20,20.415,20.71,20.405,20.405,9023.0
2022-10-21,20.37,20.695,20.285,20.295,1390.0
2022-10-24,20.78,20.98,20.685,20.97,2899.0
2022-10-25,21.055,21.29,20.78,21.275,4981.0
2022-10-26,20.79,21.24,20.725,20.79,16175.0
2022-10-27,20.745,20.745,20.355,20.425,5054.0
2022-10-28,20.205,20.96,20.205,20.955,7231.0
2022-10-31,20.955,21.005,20.685,20.745,3571.0
2022-11-01,20.955,20.955,20.545,20.58,2314.0
2022-11-02,20.535,20.545,20.005,20.015,9524.0
2022-11-03,19.925,19.935,19.43,19.43,8026.0
2022-11-04,19.585,19.585,19.085,19.395,13483.0
2022-11-07,19.56,19.815,19.485,19.795,4258.0
2022-11-08,19.91,20.03,19.69,19.755,6820.0
2022-11-09,19.69,19.71,19.52,19.56,8358.0
2022-11-10,20.3,20.79,20.205,20.79,12575.0
2022-11-11,20.78,21.11,20.625,21.04,4052.0
2022-11-14,20.86,21.23,20.77,21.145,2569.0
2022-11-15,21.395,21.605,21.17,21.36,11698.0
2022-11-16,21.135,21.135,20.92,21.06,7526.0
2022-11-17,20.885,21.05,20.885,20.96,3080.0
2022-11-18,21.17,21.17,20.91,21.015,2211.0
2022-11-21,20.945,21.06,20.84,20.9,4211.0
2022-11-22,20.955,21.17,20.755,21.03,10067.0
2022-11-23,21.32,21.43,21.285,21.355,5912.0
2022-11-24,21.345,21.44,21.345,21.355,817.0
2022-11-25,21.365,21.415,21.215,21.26,3240.0
2022-11-28,21.075,21.425,21.065,21.085,10256.0
2022-11-29,21.32,21.32,21.1,21.17,1505.0
2022-11-30,20.96,21.86,20.96,21.86,4539.0
2022-12-01,22.025,22.035,21.87,22.02,4409.0
2022-12-02,21.75,21.89,21.645,21.88,13090.0
2022-12-05,21.775,21.89,21.645,21.72,3406.0
2022-12-06,21.81,21.81,21.205,21.265,4478.0
2022-12-07,21.17,21.37,21.085,21.24,3922.0
2022-12-08,21.25,21.46,21.25,21.46,3510.0
2022-12-09,21.67,21.67,21.58,21.67,210.0
2022-12-12,21.6,21.715,21.54,21.715,6163.0
2022-12-13,22.335,22.585,21.79,21.965,6947.0
2022-12-14,22.09,22.09,21.72,21.86,700.0
2022-12-15,21.72,21.72,21.135,21.145,5718.0
2022-12-16,21.26,21.26,20.95,21.12,4737.0
2022-12-19,20.925,21.015,20.56,20.645,5310.0
2022-12-20,20.55,20.68,20.46,20.68,4332.0
2022-12-21,20.785,20.98,20.785,20.98,6710.0
2022-12-22,20.655,20.89,20.25,20.53,5840.0
2022-12-23,19.98,20.525,19.98,20.48,7700.0
2022-12-28,20.26,20.27,19.985,20.005,15080.0
2022-12-29,20.225,20.49,20.225,20.46,4572.0
2022-12-30,20.295,20.385,20.215,20.285,1796.0
2023-01-03,21.015,21.015,20.56,20.69,2737.0
2023-01-04,20.76,20.76,20.48,20.56,4153.0
2023-01-05,20.68,20.68,20.39,20.42,2564.0
2023-01-06,20.42,20.84,20.42,20.815,5706.0
2023-01-09,20.92,21.245,20.885,20.935,6437.0
2023-01-10,20.935,21.155,20.935,21.155,2704.0
2023-01-11,21.22,21.405,21.22,21.385,1480.0
2023-01-12,21.535,21.64,21.395,21.585,13037.0
2023-01-13,21.545,21.755,21.445,21.755,3663.0
2023-01-16,21.84,21.84,21.615,21.8,524.0
2023-01-17,21.84,21.85,21.7,21.765,5475.0
2023-01-18,21.955,21.955,21.665,21.71,4312.0
2023-01-19,21.535,21.56,21.395,21.49,27982.0
2023-01-20,21.64,21.985,21.615,21.86,3520.0
2023-01-23,22.14,22.52,22.09,22.465,14545.0
2023-01-24,22.415,22.485,22.335,22.345,4615.0
2023-01-25,22.06,22.35,21.93,22.35,2485.0
2023-01-26,22.6,22.6,22.415,22.455,3784.0
2023-01-27,22.605,22.845,22.605,22.82,4620.0
2023-01-30,22.565,22.565,22.43,22.485,1628.0
2023-01-31,22.52,22.535,22.45,22.52,19152.0
2023-02-01,23.085,23.155,22.53,23.04,3346.0
2023-02-02,23.5,23.915,23.44,23.73,65772.0
2023-02-03,23.665,23.93,23.58,23.66,29094.0
2023-02-06,23.395,23.66,23.395,23.55,1521.0
2023-02-07,23.5,23.87,23.49,23.835,4128.0
2023-02-08,23.81,23.81,23.475,23.515,2215.0
2023-02-09,23.59,23.73,23.48,23.48,2810.0
2023-02-10,23.05,23.085,22.835,22.925,6675.0
2023-02-13,22.995,23.25,22.995,23.25,11351.0
2023-02-14,23.21,23.36,23.21,23.215,1200.0
2023-02-15,23.385,23.57,23.375,23.525,11267.0
2023-02-16,23.36,23.595,23.305,23.4,4519.0
2023-02-17,23.35,23.35,22.89,23.015,8940.0
2023-02-21,22.98,22.98,22.65,22.65,6306.0
2023-02-22,22.765,22.785,22.615,22.625,10302.0
2023-02-23,22.9,23.085,22.765,22.935,2784.0
2023-02-24,22.785,22.785,22.67,22.685,4175.0
2023-02-27,22.88,22.995,22.775,22.775,1110.0
2023-02-28,22.775,23.04,22.775,22.98,1920.0
2023-03-01,22.775,22.98,22.71,22.98,1312.0
2023-03-02,22.71,23.05,22.685,23.03,6060.0
2023-03-03,23.335,23.5,23.305,23.5,3805.0
2023-03-06,23.61,23.91,23.61,23.61,6903.0
2023-03-07,23.725,23.76,23.545,23.735,7445.0
2023-03-08,23.54,23.77,23.54,23.715,2200.0
2023-03-09,23.9,23.99,23.465,23.485,10028.0
2023-03-10,23.46,23.46,23.06,23.105,1051.0
2023-03-13,22.75,23.19,22.625,23.155,12169.0
2023-03-14,23.2,23.51,23.2,23.255,5476.0
2023-03-15,23.27,23.69,23.26,23.69,20637.0
2023-03-16,23.775,24.29,23.69,24.29,58799.0
2023-03-17,24.37,24.425,24.195,24.22,29267.0
2023-03-20,24.08,24.195,23.965,24.08,3805.0
2023-03-21,24.31,24.63,24.265,24.54,19171.0
2023-03-22,24.68,24.905,24.405,24.44,21011.0
2023-03-23,24.61,24.885,24.585,24.795,16801.0
2023-03-24,24.795,24.795,24.675,24.72,12482.0
2023-03-27,24.77,24.77,24.575,24.61,9130.0
2023-03-28,24.46,24.46,24.245,24.245,3515.0
2023-03-29,24.47,24.775,24.47,24.775,9669.0
2023-03-30,24.86,24.94,24.845,24.925,11811.0
2023-03-31,24.95,25.22,24.95,25.22,6930.0
2023-04-03,25.06,25.06,24.915,24.98,8355.0
2023-04-04,25.065,25.13,25.04,25.04,7071.0
2023-04-05,25.03,25.03,24.665,24.73,2182.0
2023-04-06,24.7,25.05,24.7,25.05,12021.0
2023-04-10,24.95,25.06,24.79,25.06,10811.0
2023-04-11,25.165,25.165,24.825,24.845,6851.0
2023-04-12,24.985,24.985,24.53,24.53,2325.0
2023-04-13,24.605,24.87,24.605,24.86,8550.0
2023-04-14,24.7,24.82,24.685,24.82,3610.0
2023-04-17,24.82,24.9,24.775,24.82,1604.0
2023-04-18,24.95,25.03,24.905,24.94,3402.0
2023-04-19,24.695,24.96,24.695,24.935,700.0
2023-04-20,24.97,25.03,24.825,24.905,2830.0
2023-04-21,24.845,25.085,24.845,25.05,1795.0
2023-04-24,25.085,25.175,25.05,25.065,1445.0
2023-04-25,24.815,25.065,24.575,25.065,1680.0
2023-04-26,24.845,24.995,24.8,24.8,3000.0
2023-04-27,25.21,25.505,25.175,25.505,9899.0
2023-04-28,25.49,25.55,25.335,25.495,4740.0
2023-05-01,25.66,25.66,25.46,25.585,2608.0
2023-05-02,25.615,25.66,25.3,25.425,4644.0
2023-05-03,25.54,25.55,25.21,25.21,3930.0
2023-05-04,25.11,25.11,25.02,25.03,13702.0
2023-05-05,24.97,25.21,24.97,25.13,3370.0
2023-05-08,25.065,25.28,25.065,25.28,2702.0
2023-05-09,25.12,25.29,25.12,25.2,8458.0
2023-05-10,25.405,25.595,25.36,25.54,13750.0
2023-05-11,25.585,25.89,25.575,25.83,18853.0
2023-05-12,25.955,25.955,25.73,25.835,4330.0
2023-05-15,25.88,25.955,25.79,25.955,5721.0
2023-05-16,25.89,26.175,25.89,26.13,7745.0
2023-05-17,26.205,26.465,26.205,26.445,2713.0
2023-05-18,26.605,27.125,26.515,27.125,21381.0
2023-05-19,27.16,27.16,27.02,27.07,8897.0
2023-05-23,27.145,27.145,26.85,26.865,9789.0
2023-05-24,26.625,26.94,26.625,26.885,3625.0
2023-05-25,27.76,27.905,27.545,27.87,29048.0
2023-05-26,28.055,28.485,27.92,28.47,45604.0
2023-05-29,28.37,28.595,28.37,28.595,4086.0
2023-05-30,28.935,28.935,28.52,28.555,27775.0
2023-05-31,28.26,28.555,28.26,28.405,11200.0
2023-06-01,28.215,28.405,28.215,28.29,72801.0
2023-06-02,28.36,28.53,28.35,28.46,3325.0
2023-06-05,28.35,28.585,28.34,28.475,13608.0
2023-06-06,28.585,28.585,28.38,28.43,7872.0
2023-06-07,28.385,28.465,27.83,27.84,6701.0
2023-06-08,27.895,28.245,27.84,28.11,2542.0
2023-06-09,28.145,28.385,28.145,28.225,13759.0
2023-06-12,28.415,28.81,28.405,28.79,28699.0
2023-06-13,29.175,29.175,28.735,28.835,2700.0
2023-06-14,28.735,29.185,28.72,29.185,5646.0
2023-06-15,29.08,29.285,28.99,29.285,5690.0
2023-06-16,29.51,29.51,29.035,29.04,24860.0
2023-06-19,29.005,29.125,28.995,29.125,1934.0
2023-06-20,28.95,29.095,28.845,29.07,13076.0
2023-06-21,28.865,28.89,28.43,28.52,4660.0
2023-06-22,28.305,28.72,28.305,28.685,9817.0
2023-06-23,28.55,28.735,28.485,28.585,8379.0
2023-06-26,28.685,28.735,28.155,28.155,4008.0
2023-06-27,28.215,28.735,28.215,28.69,4704.0
2023-06-28,28.675,29.025,28.61,28.845,2761.0
2023-06-29,28.925,28.925,28.73,28.78,1030.0
2023-06-30,29.06,29.26,29.06,29.225,4100.0
2023-07-04,28.925,29.25,28.91,29.0,2173.0
2023-07-05,29.025,29.405,29.025,29.295,8239.0
2023-07-06,28.96,29.24,28.955,29.215,4803.0
2023-07-07,28.99,29.285,28.98,29.225,6710.0
2023-07-10,29.06,29.06,28.775,28.99,4150.0
2023-07-11,28.99,29.06,28.945,29.025,3790.0
2023-07-12,29.285,29.42,29.235,29.36,1505.0
2023-07-13,29.595,29.81,29.595,29.78,6421.0
2023-07-14,29.9,30.205,29.9,29.925,2851.0
2023-07-17,30.035,30.18,29.935,30.17,14144.0
2023-07-18,30.395,30.415,29.97,30.33,8756.0
2023-07-19,30.33,30.46,30.33,30.36,1905.0
2023-07-20,30.045,30.115,29.54,29.64,7617.0
2023-07-21,29.73,29.845,29.6,29.685,6096.0
2023-07-24,29.745,29.8,29.485,29.54,12576.0
2023-07-25,29.64,29.925,29.64,29.835,2750.0
2023-07-26,29.88,29.88,29.62,29.81,12975.0
2023-07-27,30.425,30.54,30.155,30.155,1997.0
2023-07-28,30.38,30.64,30.27,30.58,5454.0
2023-07-31,30.56,30.63,30.44,30.485,15185.0
2023-08-01,30.675,30.875,30.58,30.785,3979.0
2023-08-02,30.705,30.705,30.01,30.2,4794.0
2023-08-03,29.98,30.2,29.875,30.09,2869.0
2023-08-04,30.3,30.44,30.11,30.2,2152.0
2023-08-08,30.35,30.35,30.11,30.225,4111.0
2023-08-09,30.27,30.27,29.69,29.835,12806.0
2023-08-10,29.845,30.145,29.745,29.755,2412.0
2023-08-11,29.575,29.675,29.45,29.59,3524.0
2023-08-14,29.575,30.11,29.485,30.07,5987.0
2023-08-15,30.17,30.17,29.91,30.035,2950.0
2023-08-16,29.835,29.965,29.71,29.72,5643.0
2023-08-17,29.6,29.655,29.475,29.475,1988.0
2023-08-18,29.015,29.4,29.005,29.355,5331.0
2023-08-21,29.395,30.06,29.395,30.025,5701.0
2023-08-22,30.305,30.305,29.91,29.925,2065.0
2023-08-23,30.325,30.54,30.325,30.47,2725.0
2023-08-24,30.905,31.05,30.0,30.16,7482.0
2023-08-25,30.115,30.28,29.78,30.19,11776.0
2023-08-28,30.335,30.45,30.17,30.415,2450.0
2023-08-29,30.55,31.015,30.55,31.015,6340.0
2023-08-30,31.025,31.075,30.84,31.075,2097.0
2023-08-31,30.985,31.405,30.98,31.36,7861.0
2023-09-01,31.43,31.53,31.37,31.475,7522.0
2023-09-05,31.475,31.75,31.385,31.705,6573.0
2023-09-06,31.73,31.73,31.34,31.405,5667.0
2023-09-07,30.985,31.405,30.985,31.405,3550.0
2023-09-08,31.42,31.43,31.24,31.295,10378.0
2023-09-11,31.32,31.485,31.175,31.485,6772.0
2023-09-12,31.305,31.305,30.88,30.88,38753.0
2023-09-13,30.77,31.06,30.74,31.06,1827.0
2023-09-14,31.105,31.175,31.05,31.175,4000.0
2023-09-15,31.185,31.185,30.49,30.515,2563.0
2023-09-18,30.45,30.605,30.44,30.525,1865.0
2023-09-19,30.27,30.36,30.015,30.36,14000.0
2023-09-20,30.315,30.45,29.945,29.98,1142.0
2023-09-21,29.48,29.56,29.29,29.355,5404.0
2023-09-22,29.455,29.59,29.29,29.48,3374.0
2023-09-25,29.165,29.455,29.165,29.415,6838.0
2023-09-26,29.275,29.31,29.0,29.09,8106.0
2023-09-27,29.135,29.255,28.845,29.1,10073.0
2023-09-28,29.075,29.435,28.98,29.355,1314.0
2023-09-29,29.5,29.79,29.5,29.565,5423.0
2023-10-02,29.72,30.14,29.72,30.065,118195.0
2023-10-03,30.055,30.145,29.665,29.71,5510.0
2023-10-04,30.045,30.23,29.99,30.23,30160.0
2023-10-05,30.285,30.285,29.875,30.13,25973.0
2023-10-06,29.975,30.7,29.955,30.7,12050.0
2023-10-10,30.73,30.875,30.61,30.72,3967.0
2023-10-11,30.775,30.955,30.775,30.93,11057.0
2023-10-12,31.03,31.495,31.03,31.23,41400.0
2023-10-13,31.33,31.33,30.575,30.63,3749.0
2023-10-16,30.8,30.955,30.785,30.905,2156.0
2023-10-17,30.775,30.91,30.565,30.84,4166.0
2023-10-18,30.71,30.855,30.445,30.575,2907.0
2023-10-19,30.8,30.955,30.53,30.53,22987.0
2023-10-20,30.43,30.43,29.945,29.985,10782.0
2023-10-23,29.765,30.31,29.765,30.145,1813.0
2023-10-24,30.41,30.53,30.32,30.52,5833.0
2023-10-25,30.175,30.175,29.59,29.685,3775.0
2023-10-26,29.53,29.63,29.01,29.235,16610.0
2023-10-27,29.63,29.765,29.475,29.49,1761.0
2023-10-30,29.705,30.015,29.705,29.94,13270.0
2023-10-31,29.97,30.18,29.875,30.18,3406.0
2023-11-01,30.305,30.825,30.305,30.825,3322.0
2023-11-02,31.185,31.185,30.935,31.045,2073.0
2023-11-03,31.12,31.33,31.035,31.3,5401.0
2023-11-06,31.3,31.44,31.275,31.44,3715.0
2023-11-07,31.665,32.04,31.665,31.985,11975.0
2023-11-08,32.095,32.205,32.07,32.205,2488.0
2023-11-09,32.3,32.445,32.125,32.125,10914.0
2023-11-10,32.345,32.82,32.345,32.81,11081.0
2023-11-13,32.8,32.8,32.625,32.73,10714.0
2023-11-14,33.13,33.15,32.975,33.04,17600.0
2023-11-15,33.205,33.205,32.855,32.955,13789.0
2023-11-16,32.975,33.21,32.975,33.205,2450.0
2023-11-17,33.085,33.205,33.055,33.11,3905.0
2023-11-20,33.175,33.58,33.175,33.58,20695.0
2023-11-21,33.415,33.415,33.185,33.285,6428.0
2023-11-22,33.58,33.585,33.395,33.395,3542.0
2023-11-23,33.33,33.605,33.33,33.505,1000.0
2023-11-24,33.265,33.33,33.04,33.265,6140.0
2023-11-27,33.175,33.32,33.095,33.22,3191.0
2023-11-28,33.045,33.045,32.935,33.03,8082.0
2023-11-29,33.375,33.44,33.155,33.155,7125.0
2023-11-30,32.985,32.985,32.715,32.81,13520.0
2023-12-01,32.81,32.825,32.55,32.735,1801.0
2023-12-04,32.55,32.55,32.13,32.405,4354.0
2023-12-05,32.275,32.69,32.275,32.69,3811.0
2023-12-06,32.67,32.67,32.385,32.435,3805.0
2023-12-07,32.78,33.03,32.78,33.03,6563.0
2023-12-08,32.955,33.23,32.955,33.23,5500.0
2023-12-11,33.175,33.36,33.11,33.35,20341.0
2023-12-12,33.48,33.605,33.46,33.595,16600.0
2023-12-13,33.615,33.715,33.55,33.605,37050.0
2023-12-14,33.56,33.56,33.0,33.175,4021.0
2023-12-15,33.15,33.44,33.15,33.385,4299.0
2023-12-18,33.515,33.87,33.485,33.79,4021.0
2023-12-19,33.745,33.77,33.645,33.745,1733.0
2023-12-20,33.705,33.89,33.47,33.47,6068.0
2023-12-21,33.635,33.635,33.505,33.57,1198.0
2023-12-22,33.54,33.645,33.525,33.595,1700.0
2023-12-27,33.715,33.735,33.55,33.605,11660.0
2023-12-28,33.65,33.79,33.65,33.67,2540.0
2023-12-29,33.58,33.625,33.405,33.625,2300.0
2024-01-02,33.615,33.625,32.89,33.025,5225.0
2024-01-03,32.98,33.0,32.845,32.89,5759.0
2024-01-04,32.74,32.825,32.66,32.725,2266.0
2024-01-05,32.615,32.825,32.615,32.67,1203.0
2024-01-08,33.045,33.605,32.925,33.605,3311.0
2024-01-09,33.535,33.985,33.515,33.89,14805.0
2024-01-10,33.845,34.24,33.845,34.175,3470.0
2024-01-11,34.5,34.5,34.16,34.415,4095.0
2024-01-12,34.5,34.61,34.335,34.57,7407.0
2024-01-15,34.34,34.785,34.34,34.685,3307.0
2024-01-16,34.665,34.94,34.665,34.83,9620.0
2024-01-17,34.855,34.855,34.38,34.685,12954.0
2024-01-18,34.97,35.335,34.97,35.31,4270.0
2024-01-19,35.565,35.87,35.565,35.87,880.0
2024-01-22,35.95,36.175,35.89,36.035,22281.0
2024-01-23,35.98,36.135,35.88,36.135,5905.0
2024-01-24,36.355,36.965,36.355,36.745,22850.0
2024-01-25,36.955,37.13,36.725,36.76,5678.0
2024-01-26,36.58,36.725,36.475,36.485,14045.0
2024-01-29,36.66,36.825,36.585,36.825,8682.0
2024-01-30,36.715,36.875,36.515,36.515,1560.0
2024-01-31,36.07,36.1,35.675,35.905,6517.0
2024-02-01,36.135,36.17,35.905,36.115,4500.0
2024-02-02,36.68,37.605,35.98,37.595,45111.0
2024-02-05,37.565,37.9,37.53,37.85,5477.0
2024-02-06,37.965,37.965,37.225,37.365,2469.0
2024-02-07,37.455,37.86,37.455,37.86,3635.0
2024-02-08,37.97,38.055,37.9,37.915,3532.0
2024-02-09,38.14,38.48,38.065,38.45,4938.0
2024-02-12,38.45,38.515,38.14,38.155,49530.0
2024-02-13,37.595,38.09,37.54,37.88,5333.0
2024-02-14,38.12,38.37,38.065,38.34,19575.0
2024-02-15,38.34,38.37,37.98,38.01,18430.0
2024-02-16,38.085,38.23,37.78,37.795,7444.0
2024-02-20,37.53,37.74,37.16,37.42,75141.0
2024-02-21,37.01,37.13,36.825,37.095,31594.0
2024-02-22,38.075,38.535,38.065,38.395,38252.0
2024-02-23,38.645,38.645,38.425,38.45,5272.0
2024-02-26,38.5,38.765,38.48,38.48,4166.0
2024-02-27,38.645,38.645,38.38,38.565,3246.0
2024-02-28,38.63,38.63,38.34,38.45,7523.0
2024-02-29,38.785,39.005,38.555,38.915,3953.0
2024-03-01,39.34,39.72,39.25,39.645,26357.0
2024-03-04,39.71,39.95,39.61,39.73,6619.0
2024-03-05,39.525,39.525,38.775,38.96,10122.0
2024-03-06,39.32,39.44,38.98,39.09,15276.0
2024-03-07,39.425,39.74,39.415,39.71,6634.0
2024-03-08,39.69,39.97,39.1,39.165,5973.0
2024-03-11,39.045,39.045,38.75,38.785,6958.0
2024-03-12,39.155,39.73,39.155,39.7,4340.0
2024-03-13,39.72,39.72,39.285,39.385,12355.0
2024-03-14,39.565,39.61,39.35,39.505,2345.0
2024-03-15,39.025,39.13,38.88,39.0,4238.0
2024-03-18,39.61,39.655,39.36,39.48,5055.0
2024-03-19,39.21,39.57,39.21,39.57,10001.0
2024-03-20,39.685,39.795,39.535,39.795,9411.0
2024-03-21,40.22,40.415,40.145,40.185,8324.0
2024-03-22,40.275,40.62,40.135,40.48,4676.0
2024-03-25,40.21,40.385,40.09,40.285,2607.0
2024-03-26,40.51,40.51,40.155,40.155,3962.0
2024-03-27,40.49,40.5,39.81,40.055,3372.0
2024-03-28,40.11,40.11,39.86,39.885,3968.0
2024-04-01,39.95,40.415,39.95,40.185,8955.0
2024-04-02,39.95,40.055,39.645,40.055,6087.0
2024-04-03,39.775,40.21,39.765,39.95,5821.0
2024-04-04,40.405,40.435,39.46,39.605,10258.0
2024-04-05,39.94,40.36,39.785,40.23,5151.0
2024-04-08,40.275,40.33,40.06,40.12,1649.0
2024-04-09,40.2,40.2,39.795,40.07,4817.0
2024-04-10,39.86,40.35,39.86,40.255,5603.0
2024-04-11,40.415,41.03,40.32,40.935,5046.0
2024-04-12,40.915,40.915,40.49,40.6,3921.0
2024-04-15,40.63,40.86,39.83,39.85,8170.0
2024-04-16,39.99,40.275,39.915,40.12,4390.0
2024-04-17,40.34,40.34,39.395,39.47,4833.0
2024-04-18,39.485,39.525,39.095,39.145,4808.0
2024-04-19,39.08,39.08,37.815,37.915,5387.0
2024-04-22,38.13,38.37,37.84,38.175,3967.0
2024-04-23,38.425,38.845,38.425,38.75,5619.0
2024-04-24,39.085,39.34,38.715,38.89,11029.0
2024-04-25,37.945,38.295,37.495,38.195,10102.0
2024-04-26,38.025,39.34,38.025,39.295,10325.0
2024-04-29,39.415,39.415,38.96,39.125,6750.0
2024-04-30,39.005,39.425,38.66,38.96,5853.0
2024-05-01,38.735,39.005,38.23,38.95,3401.0
2024-05-02,38.56,38.745,38.4,38.69,11861.0
2024-05-03,39.51,40.015,39.275,39.65,6367.0
2024-05-06,39.68,40.105,39.68,40.105,4897.0
2024-05-07,40.22,40.535,40.17,40.405,3758.0
2024-05-08,40.22,40.425,40.095,40.37,5135.0
2024-05-09,40.425,40.425,40.015,40.155,4574.0
2024-05-10,40.33,40.37,40.095,40.21,2906.0
2024-05-13,40.415,40.415,40.08,40.245,4165.0
2024-05-14,40.095,40.565,40.095,40.565,6505.0
2024-05-15,40.795,41.18,40.795,41.16,10207.0
2024-05-16,41.365,41.365,41.095,41.095,1331.0
2024-05-17,41.075,41.075,40.91,40.99,950.0
2024-05-21,41.18,41.495,41.18,41.475,4714.0
2024-05-22,41.625,41.7,41.375,41.56,10011.0
2024-05-23,41.955,42.095,41.59,41.7,10441.0
2024-05-24,41.655,41.87,41.535,41.85,7228.0
2024-05-27,41.955,42.24,41.955,42.24,1789.0
2024-05-28,41.97,42.075,41.75,42.025,38288.0
2024-05-29,41.97,42.24,41.945,42.095,2063.0
2024-05-30,41.82,42.1,40.865,40.96,23915.0
2024-05-31,41.035,41.035,40.055,40.67,13576.0
2024-06-03,41.035,41.215,40.69,40.98,9200.0
2024-06-04,41.045,41.27,40.97,41.27,19812.0
2024-06-05,41.81,42.26,41.795,42.26,30418.0
2024-06-06,42.46,42.46,42.175,42.235,23109.0
2024-06-07,42.385,42.71,42.385,42.495,19277.0
2024-06-10,42.615,42.83,42.505,42.7,15642.0
2024-06-11,42.945,43.12,42.82,43.12,16099.0
2024-06-12,43.31,43.785,43.29,43.695,15112.0
2024-06-13,43.915,43.995,43.84,43.91,52777.0
2024-06-14,44.075,44.245,44.02,44.105,40098.0
2024-06-17,44.43,44.62,44.13,44.525,65472.0
2024-06-18,44.49,44.525,44.31,44.385,15908.0
2024-06-19,44.78,45.135,44.14,44.31,9179.0
2024-06-20,44.44,44.61,44.03,44.125,34822.0
2024-06-21,44.385,44.385,44.055,44.275,11064.0
2024-06-24,44.19,44.19,43.45,43.46,20331.0
2024-06-25,43.475,44.055,43.47,44.05,7134.0
2024-06-26,44.045,44.415,44.045,44.415,1875.0
2024-06-27,44.58,44.64,44.47,44.505,6061.0
2024-06-28,44.58,45.09,44.375,44.385,27079.0
2024-07-02,44.395,44.92,44.395,44.91,9515.0
2024-07-03,44.91,45.65,44.855,45.65,15693.0
2024-07-04,45.015,45.67,45.015,45.67,4785.0
2024-07-05,45.23,45.71,45.22,45.635,11858.0
2024-07-08,45.765,45.785,45.52,45.71,10674.0
2024-07-09,46.095,46.095,45.615,45.775,4025.0
2024-07-10,46.025,46.175,45.745,46.17,22956.0
2024-07-11,46.195,46.195,44.995,45.145,15498.0
2024-07-12,45.115,45.635,44.92,45.175,9273.0
2024-07-15,45.39,45.765,45.335,45.475,16624.0
2024-07-16,45.745,45.99,45.125,45.305,7600.0
2024-07-17,44.655,45.23,43.69,43.765,12914.0
2024-07-18,44.01,44.095,43.11,43.68,15708.0
2024-07-19,43.765,43.765,43.22,43.27,2529.0
2024-07-22,43.7,44.12,43.69,44.075,11930.0
2024-07-23,43.97,44.49,43.97,44.235,7703.0
2024-07-24,43.72,44.265,42.515,42.525,12255.0
2024-07-25,42.75,42.895,41.59,42.105,28185.0
2024-07-26,42.49,42.825,42.34,42.565,18513.0
2024-07-29,42.735,42.99,42.555,42.565,7966.0
2024-07-30,42.82,42.83,41.545,41.85,6474.0
2024-07-31,42.63,43.26,41.895,43.195,11306.0
2024-08-01,43.495,43.865,42.025,42.245,8982.0
2024-08-02,40.915,41.31,40.345,40.87,15095.0
2024-08-06,39.675,40.5,39.455,39.815,14893.0
2024-08-07,41.2,41.2,39.4,39.515,5849.0
2024-08-08,40.86,40.86,40.02,40.68,5940.0
2024-08-09,40.72,41.085,40.65,41.04,6903.0
2024-08-12,41.255,41.37,40.925,41.14,6545.0
2024-08-13,41.755,42.18,41.615,42.14,6728.0
2024-08-14,42.375,42.375,41.925,42.235,7933.0
2024-08-15,42.8,43.385,42.8,43.365,1453.0
2024-08-16,43.015,43.43,43.015,43.28,4764.0
2024-08-19,43.13,43.695,43.13,43.695,2632.0
2024-08-20,43.74,43.93,43.515,43.655,4021.0
2024-08-21,43.645,43.88,43.42,43.705,12516.0
2024-08-22,43.94,43.975,42.99,42.99,15799.0
2024-08-23,43.325,43.325,42.82,43.11,3770.0
2024-08-26,42.96,43.13,42.33,42.61,6755.0
2024-08-27,42.375,42.76,42.15,42.6,2684.0
2024-08-28,42.705,42.705,41.845,42.255,23987.0
2024-08-29,42.48,42.86,42.035,42.11,7838.0
2024-08-30,42.435,42.715,42.355,42.715,1138.0
2024-09-03,42.48,42.52,41.28,41.365,21871.0
2024-09-04,40.895,41.385,40.845,41.12,19779.0
2024-09-05,41.055,41.61,40.815,41.14,4887.0
2024-09-06,41.28,41.28,40.06,40.165,12809.0
2024-09-09,40.45,40.725,40.185,40.555,7866.0
2024-09-10,41.15,41.325,40.885,41.27,2679.0
2024-09-11,41.48,42.265,40.815,42.265,9535.0
2024-09-12,42.375,42.905,42.375,42.775,5096.0
2024-09-13,42.98,43.105,42.715,43.01,5426.0
2024-09-16,42.85,42.85,42.52,42.82,4754.0
2024-09-17,43.075,43.265,42.755,42.86,2014.0
2024-09-18,42.755,43.085,42.755,42.78,2955.0
2024-09-19,43.415,43.915,43.415,43.785,4411.0
2024-09-20,43.765,43.88,43.625,43.805,8125.0
2024-09-23,43.87,43.87,43.565,43.64,2730.0
2024-09-24,43.54,43.84,43.465,43.7,10514.0
2024-09-25,43.71,43.99,43.71,43.955,7075.0
2024-09-26,44.865,44.865,44.055,44.245,2641.0
2024-09-27,44.17,44.22,44.065,44.095,1210.0
2024-09-30,44.05,44.095,43.8,44.095,1807.0
2024-10-01,43.79,43.79,43.28,43.47,3520.0
2024-10-02,44.16,44.16,43.32,43.65,1556.0
2024-10-03,44.4,44.4,43.6,43.945,1447.0
2024-10-04,44.605,44.645,44.23,44.58,9684.0
2024-10-07,44.435,44.57,44.305,44.305,912.0
2024-10-08,44.645,45.035,44.645,45.035,6894.0
2024-10-09,45.195,45.575,45.005,45.575,2351.0
2024-10-10,46.435,46.435,45.48,45.695,2417.0
2024-10-11,46.435,46.435,45.64,45.895,7541.0
2024-10-15,46.305,46.475,45.535,45.66,25132.0
2024-10-16,46.455,46.455,45.375,45.49,6726.0
2024-10-17,45.905,46.485,45.365,45.735,3212.0
2024-10-18,45.955,46.41,45.885,45.935,34112.0
2024-10-21,45.935,46.235,45.8,46.22,2089.0
2024-10-22,46.89,46.89,46.105,46.295,10223.0
2024-10-23,45.99,46.22,45.395,45.595,4859.0
2024-10-24,45.595,45.84,45.575,45.81,2130.0
2024-10-25,45.955,46.59,45.955,46.245,1906.0
2024-10-28,46.625,46.675,46.305,46.305,10881.0
2024-10-29,45.6,47.165,45.6,47.09,13964.0
2024-10-30,47.345,47.345,46.68,46.69,2729.0
2024-10-31,46.375,46.375,45.425,45.615,24922.0
2024-11-01,45.95,46.3,45.78,46.055,3321.0
2024-11-04,45.94,45.99,45.685,45.795,3163.0
2024-11-05,45.96,46.245,45.91,46.14,1258.0
2024-11-06,47.48,47.735,47.26,47.73,15380.0
2024-11-07,47.92,48.355,47.795,48.335,759.0
2024-11-08,48.49,48.49,48.335,48.395,2746.0
2024-11-11,48.46,48.65,48.11,48.29,6466.0
2024-11-12,48.355,48.575,48.355,48.525,8066.0
2024-11-13,48.61,48.85,48.49,48.68,34503.0
2024-11-14,48.82,48.82,48.525,48.6,6367.0
2024-11-15,48.26,49.01,47.235,47.49,35163.0
2024-11-18,47.415,47.66,47.32,47.385,4631.0
2024-11-19,47.155,47.72,47.155,47.68,4584.0
2024-11-20,47.91,47.91,47.205,47.615,1821.0
2024-11-21,47.63,47.73,47.27,47.625,1795.0
2024-11-22,47.63,47.63,47.345,47.5,2537.0
2024-11-25,47.935,47.935,47.49,47.595,7851.0
2024-11-26,48.375,48.45,48.115,48.315,6265.0
2024-11-27,48.185,48.195,47.335,47.65,2945.0
2024-11-28,47.775,48.04,47.775,47.86,755.0
2024-11-29,47.765,48.345,47.745,48.1,9584.0
2024-12-02,48.41,48.805,48.41,48.71,3096.0
2024-12-03,48.64,49.025,48.64,49.025,2696.0
2024-12-04,49.585,49.825,49.46,49.815,10748.0
2024-12-05,49.755,49.755,49.44,49.44,5550.0
2024-12-06,49.755,50.445,49.755,50.385,8908.0
2024-12-09,50.175,50.225,49.85,50.14,10016.0
2024-12-10,50.395,50.435,49.71,49.845,6036.0
2024-12-11,50.455,50.93,50.415,50.835,2015.0
2024-12-12,50.645,50.67,50.445,50.67,3487.0
2024-12-13,50.88,51.29,50.69,50.91,4881.0
2024-12-16,51.17,51.795,51.16,51.7,6609.0
2024-12-17,51.685,51.9,51.395,51.695,4636.0
2024-12-18,51.7,51.92,50.35,50.605,25685.0
2024-12-19,50.615,50.655,50.3,50.3,8671.0
2024-12-20,50.025,51.075,49.845,50.635,19302.0
2024-12-23,50.9,51.34,50.9,51.33,5672.0
2024-12-24,51.58,51.95,51.53,51.895,23407.0
2024-12-27,51.825,51.825,51.045,51.52,9030.0
2024-12-30,50.965,51.685,50.515,50.775,12334.0
2024-12-31,50.805,50.93,50.325,50.365,2997.0
2025-01-02,51.185,51.845,50.18,50.505,9058.0
2025-01-03,50.93,51.455,50.9,51.33,6083.0
2025-01-06,51.56,52.18,51.385,51.76,5781.0
2025-01-07,52.14,52.16,50.85,50.965,9954.0
2025-01-08,50.93,51.255,50.66,50.975,4621.0
2025-01-09,51.3,51.3,50.72,51.225,3000.0
2025-01-10,50.755,50.755,49.905,50.25,13335.0
2025-01-13,49.705,50.105,49.4,49.77,10924.0
2025-01-14,50.27,50.27,49.245,49.475,3195.0
2025-01-15,50.03,50.68,50.03,50.68,1910.0
2025-01-16,50.955,51.465,50.525,50.62,7354.0
2025-01-17,51.72,51.72,50.995,51.53,6634.0
2025-01-20,51.59,51.825,51.16,51.435,8073.0
2025-01-21,51.815,51.815,51.33,51.625,4500.0
2025-01-22,52.69,52.84,52.495,52.695,6186.0
2025-01-23,52.62,52.725,52.4,52.725,3434.0
2025-01-24,52.795,52.925,52.39,52.515,7140.0
2025-01-27,51.225,51.635,50.105,50.63,30374.0
2025-01-28,50.7,51.855,50.63,51.675,3299.0
2025-01-29,51.73,51.73,51.155,51.425,4111.0
2025-01-30,51.83,52.26,51.385,52.125,3805.0
2025-01-31,52.835,53.005,52.135,52.405,12406.0
2025-02-03,51.665,52.26,51.665,52.03,7765.0
2025-02-04,51.625,51.82,51.49,51.77,4721.0
2025-02-05,51.405,51.885,51.14,51.8,2137.0
2025-02-06,52.125,52.145,51.715,51.97,1930.0
2025-02-07,52.075,52.075,51.11,51.225,11834.0
2025-02-10,52.73,52.73,52.02,52.02,597.0
2025-02-11,51.645,52.155,51.6,52.0,4149.0
2025-02-12,51.76,51.885,51.485,51.845,9542.0
2025-02-13,52.07,52.145,51.78,52.125,4166.0
2025-02-14,51.895,52.27,51.895,52.27,1469.0
2025-02-18,52.615,52.72,51.955,52.19,9788.0
2025-02-19,52.315,52.45,51.875,52.425,3212.0
2025-02-20,52.385,52.405,51.73,51.955,5464.0
2025-02-21,51.895,52.145,50.755,50.84,12023.0
2025-02-24,50.945,51.155,50.15,50.19,7967.0
2025-02-25,50.215,50.215,49.095,49.625,18952.0
2025-02-26,50.255,50.61,50.015,50.315,4098.0
2025-02-27,51.105,51.105,48.995,48.995,7407.0
2025-02-28,48.945,49.38,48.385,49.38,8860.0
2025-03-03,50.07,50.07,48.28,48.29,10184.0
2025-03-04,48.1,48.955,47.34,48.135,9358.0
2025-03-05,48.29,48.705,47.76,48.6,13349.0
2025-03-06,47.425,48.07,46.845,46.98,16483.0
2025-03-07,47.54,47.74,46.595,47.695,14180.0
2025-03-10,47.04,47.04,45.545,45.95,15712.0
2025-03-11,45.835,46.665,45.73,46.02,12887.0
2025-03-12,47.715,47.715,46.22,46.625,14236.0
2025-03-13,46.55,46.79,45.575,45.67,6762.0
2025-03-14,46.315,46.76,46.145,46.7,35957.0
2025-03-17,46.645,46.915,46.345,46.685,3022.0
2025-03-18,46.22,46.22,45.645,45.805,19540.0
2025-03-19,46.04,47.01,46.04,46.675,4527.0
2025-03-20,46.29,46.95,46.145,46.29,14956.0
2025-03-21,46.095,46.605,45.96,46.605,31590.0
2025-03-24,47.385,47.49,47.23,47.48,6887.0
2025-03-25,47.665,47.85,47.465,47.695,15219.0
2025-03-26,47.635,47.645,46.385,46.575,10756.0
2025-03-27,46.51,46.54,46.105,46.165,4026.0
2025-03-28,45.98,45.98,44.665,44.76,26692.0
2025-03-31,44.24,44.905,43.705,44.905,13470.0
2025-04-01,44.905,45.09,44.675,45.09,3051.0
2025-04-02,44.625,45.725,44.555,45.515,1456.0
2025-04-03,42.815,43.53,41.645,41.645,27292.0
2025-04-04,40.775,40.775,39.535,39.595,36901.0
2025-04-07,38.02,40.27,37.725,40.09,33524.0
2025-04-08,41.405,41.79,38.87,39.2,13402.0
2025-04-09,39.46,44.13,39.005,44.055,29011.0
2025-04-10,43.755,43.755,40.38,41.56,26968.0
2025-04-11,41.27,42.03,40.88,41.985,6688.0
2025-04-14,43.22,44.005,41.935,42.03,20656.0
2025-04-15,42.33,42.605,42.175,42.38,4318.0
2025-04-16,41.5,41.5,40.185,40.765,5644.0
2025-04-17,40.705,40.785,40.35,40.395,3681.0
2025-04-21,40.64,40.64,38.995,39.37,10324.0
2025-04-22,40.0,40.63,40.0,40.425,16299.0
2025-04-23,41.85,42.495,41.685,41.86,14883.0
2025-04-24,42.225,43.145,42.225,43.145,31585.0
2025-04-25,43.145,43.715,43.135,43.705,5831.0
2025-04-28,43.775,43.775,43.135,43.62,2840.0
2025-04-29,43.315,43.88,43.315,43.84,4392.0
2025-04-30,43.775,43.775,42.725,43.57,3312.0
2025-05-01,44.59,44.98,44.57,44.69,11976.0
2025-05-02,44.755,45.32,44.755,45.155,7714.0
2025-05-05,44.815,45.205,44.815,44.91,3700.0
2025-05-06,44.355,44.705,44.355,44.58,2634.0
2025-05-07,44.705,44.94,44.19,44.88,4413.0
2025-05-08,45.475,45.98,45.215,45.6,3441.0
2025-05-09,45.895,45.905,45.33,45.565,4398.0
2025-05-12,47.7,48.02,47.225,47.74,13359.0
2025-05-13,47.83,48.52,47.81,48.265,15899.0
2025-05-14,48.51,48.695,48.37,48.695,6739.0
2025-05-15,48.585,48.83,48.345,48.5,5256.0
2025-05-16,48.8,48.8,48.47,48.695,6941.0
2025-05-20,48.345,48.4,48.08,48.235,27621.0
2025-05-21,47.75,48.17,47.555,47.73,6088.0
2025-05-22,47.83,48.07,47.665,47.855,3852.0
2025-05-23,46.72,47.06,46.64,46.855,8758.0
2025-05-26,47.81,47.905,47.41,47.905,2109.0
2025-05-27,47.81,48.355,47.81,48.18,10165.0
2025-05-28,48.56,48.695,48.275,48.275,5412.0
2025-05-29,48.82,48.82,48.03,48.235,16598.0
2025-05-30,47.925,48.02,47.415,47.865,4632.0
2025-06-02,47.955,48.255,47.835,48.235,5561.0
2025-06-03,48.53,48.8,48.5,48.665,8101.0
2025-06-04,48.775,48.82,48.585,48.775,4101.0
2025-06-05,49.045,49.33,48.655,48.715,2513.0
2025-06-06,49.465,49.535,49.26,49.455,5129.0
2025-06-09,49.615,49.845,49.505,49.545,8340.0
2025-06-10,49.75,49.865,49.31,49.76,4274.0
2025-06-11,50.025,50.025,49.595,49.67,10609.0
2025-06-12,49.35,49.855,49.33,49.66,5115.0
2025-06-13,49.4,49.435,48.99,49.0,5763.0
2025-06-16,49.415,49.78,49.0,49.74,5780.0
2025-06-17,49.76,49.855,49.475,49.77,1573.0
2025-06-18,49.955,50.2,49.69,49.855,5229.0
2025-06-19,50.265,50.265,49.34,49.68,308.0
2025-06-20,50.24,50.24,49.4,49.485,55408.0
2025-06-23,49.575,50.025,49.565,50.005,2665.0
2025-06-24,50.65,50.96,50.53,50.93,1723.0
2025-06-25,51.245,51.41,51.06,51.195,1246.0
2025-06-26,51.41,51.485,51.185,51.485,5099.0
2025-06-27,51.695,52.035,51.675,52.035,3504.0
2025-06-30,52.46,52.505,51.91,52.045,3575.0
2025-07-02,51.48,51.77,51.48,51.645,3891.0
2025-07-03,52.175,52.495,51.75,52.495,18152.0
2025-07-04,52.91,52.91,52.005,52.025,4056.0
2025-07-07,52.105,52.45,52.065,52.155,11794.0
2025-07-08,52.28,52.655,52.205,52.26,2666.0
2025-07-09,52.37,52.86,52.36,52.695,6845.0
2025-07-10,53.065,53.065,52.38,52.41,1555.0
2025-07-11,52.45,52.505,52.26,52.37,6963.0
2025-07-14,52.145,52.585,52.145,52.44,1771.0
2025-07-15,53.38,53.38,52.77,52.83,3164.0
2025-07-16,52.9,52.9,52.31,52.625,3160.0
2025-07-17,52.735,53.245,52.735,53.225,1760.0
2025-07-18,53.33,53.38,52.9,53.065,1929.0
2025-07-21,52.89,53.48,52.89,53.31,4066.0
2025-07-22,53.165,53.515,52.37,52.45,2928.0
2025-07-23,52.675,52.675,52.24,52.495,1325.0
2025-07-24,52.86,53.125,52.685,53.095,12770.0
2025-07-25,53.025,53.565,53.025,53.36,9447.0
2025-07-28,53.85,53.85,53.525,53.85,2449.0
2025-07-29,54.125,54.47,53.99,54.005,6901.0
2025-07-30,54.34,54.34,54.085,54.275,11729.0
2025-07-31,55.325,55.325,54.315,54.34,9836.0
2025-08-01,53.27,53.27,52.61,52.805,21118.0
2025-08-05,53.72,54.145,53.36,53.36,2991.0
2025-08-06,53.415,54.105,53.25,54.055,4585.0
2025-08-07,54.54,54.695,53.79,54.025,4541.0
2025-08-08,54.45,54.61,54.39,54.59,3562.0
2025-08-11,54.765,54.915,54.46,54.46,2296.0
2025-08-12,54.705,55.26,54.655,55.23,10599.0
2025-08-13,55.61,55.62,55.05,55.1,5275.0
2025-08-14,55.27,55.535,54.98,55.525,2204.0
2025-08-15,55.555,55.555,55.22,55.275,12388.0
2025-08-18,55.1,55.2,54.935,55.2,5331.0
2025-08-19,55.2,55.24,54.5,54.53,2780.0
2025-08-20,54.61,54.61,53.405,54.235,4024.0
2025-08-21,54.305,54.305,53.83,54.085,2524.0
2025-08-22,54.245,54.855,54.245,54.635,1366.0
2025-08-25,54.53,54.925,54.5,54.825,9490.0
2025-08-26,54.685,54.855,54.61,54.825,4066.0
2025-08-27,54.975,55.0,54.755,54.875,1763.0
2025-08-28,54.925,55.35,54.645,55.35,7439.0
2025-08-29,55.19,55.27,54.26,54.32,2512.0
2025-09-02,53.765,54.105,53.42,54.105,7701.0
2025-09-03,54.625,54.735,54.43,54.735,1088.0
2025-09-04,54.775,55.445,54.775,55.415,5725.0
2025-09-05,55.9,56.12,55.565,55.86,3005.0
2025-09-08,56.365,56.405,56.16,56.16,4443.0
2025-09-09,56.23,56.515,56.15,56.515,3871.0
2025-09-10,57.205,57.87,57.09,57.225,20014.0
2025-09-11,57.55,57.55,57.06,57.08,1628.0
2025-09-12,57.305,57.305,56.95,56.99,1392.0
2025-09-15,57.305,57.445,57.285,57.425,12438.0
2025-09-16,57.405,57.59,57.205,57.345,2712.0
2025-09-17,57.235,57.505,56.78,57.155,4630.0
2025-09-18,57.68,58.075,57.67,57.89,11724.0
2025-09-19,58.205,58.255,57.83,58.095,2187.0
2025-09-22,57.955,58.54,57.955,58.5,2619.0
2025-09-23,58.265,58.295,57.88,57.95,3223.0
2025-09-24,58.48,58.48,57.8,58.025,2311.0
2025-09-25,57.425,58.055,57.325,57.9,2999.0
2025-09-26,58.115,58.175,57.81,58.015,5828.0
2025-09-29,58.395,58.525,58.035,58.045,1074.0
2025-09-30,58.035,58.085,57.75,58.085,4947.0
2025-10-01,57.83,58.455,57.83,58.445,1733.0
2025-10-02,59.05,59.05,58.535,58.85,1367.0
2025-10-03,59.11,59.11,58.405,58.415,2090.0
2025-10-06,59.11,59.175,58.7,58.92,17235.0
2025-10-07,59.08,59.08,58.375,58.74,3415.0
2025-10-08,58.66,59.485,58.66,59.485,2461.0
2025-10-09,59.525,59.9,59.525,59.9,2364.0
2025-10-10,59.97,60.01,57.64,57.69,6831.0
2025-10-14,58.425,59.13,58.245,58.59,2547.0
2025-10-15,59.495,59.585,58.78,59.12,2001.0
2025-10-16,59.535,59.92,58.96,59.245,2275.0
2025-10-17,58.79,59.295,58.56,59.17,2176.0
2025-10-20,59.695,60.13,59.565,60.02,727.0
2025-10-21,59.9,60.0,59.88,59.95,1942.0
2025-10-22,59.96,59.96,58.6,59.09,2619.0
2025-10-23,59.295,59.82,59.295,59.675,2290.0
2025-10-24,60.485,60.865,60.475,60.695,3417.0
2025-10-27,61.42,61.795,61.39,61.795,15280.0
2025-10-28,61.935,62.215,61.685,62.115,1623.0
2025-10-29,62.39,62.54,62.11,62.52,23366.0
2025-10-30,62.675,62.675,61.57,61.67,26390.0
2025-10-31,62.825,62.825,62.125,62.245,10524.0
2025-11-03,63.115,63.115,62.585,62.585,2816.0
2025-11-04,62.535,62.535,60.715,61.46,2945.0
2025-11-05,61.74,62.265,61.58,62.05,4207.0
2025-11-06,62.04,62.04,60.755,60.845,4982.0
2025-11-07,60.415,60.415,59.26,60.215,6564.0
2025-11-10,61.16,61.69,61.15,61.63,4970.0
2025-11-11,61.31,61.35,61.0,61.35,762.0
2025-11-12,61.75,61.75,60.745,61.08,9371.0
2025-11-13,60.755,60.755,59.56,59.775,8446.0
2025-11-14,58.92,60.245,58.405,59.855,10241.0
2025-11-17,59.55,60.395,59.15,59.32,13317.0
2025-11-18,58.82,58.96,58.115,58.51,9587.0
2025-11-19,58.73,59.54,58.42,59.13,4343.0
2025-11-20,60.305,60.695,57.685,57.715,6937.0
2025-11-21,58.035,58.67,57.365,58.045,7276.0
2025-11-24,58.54,59.995,58.54,59.955,8404.0
2025-11-25,59.645,60.255,59.335,60.255,5320.0
2025-11-26,60.52,60.73,60.52,60.54,2735.0