Date,Open,High,Low,Close,Volume
2022-04-04,21.540054158696787,21.540054158696787,21.540054158696787,21.540054158696787,0.0
2022-04-05,21.61972768144417,21.61972768144417,21.61972768144417,21.61972768144417,0.0
2022-04-06,21.513307436319625,21.513307436319625,21.513307436319625,21.513307436319625,0.0
2022-04-07,21.4765097910913,21.4765097910913,21.33895020932633,21.36474324584709,30665.0
2022-04-08,21.562482301526344,21.562482301526344,21.34754527633576,21.390532025438127,16714.0
2022-04-11,21.399129703226475,21.459311807905543,21.338947598547406,21.390532025438127,5976.0
2022-04-12,21.33895102298499,21.33895102298499,21.21858679431101,21.25297587114373,17050.0
2022-04-13,21.31315688278927,21.3260525799622,21.21858406394936,21.21858406394936,1520.0
2022-04-14,21.41632767904907,21.41632767904907,21.31315881264512,21.36474324584709,4945.0
2022-04-19,21.42492567837968,21.450718715286275,21.42492567837968,21.42492567837968,107.0
2022-04-20,21.510898736250468,21.510898736250468,21.510898736250468,21.510898736250468,199.0
2022-04-21,21.63126525837455,21.639862937424603,21.51090103135301,21.639862937424603,1862.0
2022-04-22,21.588275145808183,21.588275145808183,21.32175205622189,21.399129515799924,6862.0
2022-04-26,21.519498165872445,21.519498165872445,21.01224659363203,21.141208496440367,3792.0
2022-04-27,20.92627115972472,20.92627115972472,20.762918543814425,20.780113901244885,16799.0
2022-04-28,20.79731008599773,20.89188127594825,20.79731008599773,20.89188127594825,2009.0
2022-04-29,21.07242876203971,21.07242876203971,21.02084432874617,21.06383108318419,3996.0
2022-05-02,20.8059064257689,20.8059064257689,20.633956135371676,20.728528959074097,2385.0
2022-05-03,20.67694331866913,20.685540997352,20.63395656509433,20.63395656509433,3381.0
2022-05-04,20.65974984583788,20.65974984583788,20.54798166147636,20.54798166147636,27625.0
2022-05-05,20.67694401690332,20.67694401690332,20.67694401690332,20.67694401690332,1246.0
2022-05-06,20.384628756014266,20.384628756014266,20.169691708954616,20.186887066280875,26196.0
2022-05-09,19.93756193899862,19.93756193899862,19.851586787917963,19.851586787917963,1710.0
2022-05-10,19.714023106347412,19.714023106347412,19.645243327740477,19.645243327740477,2290.0
2022-05-11,19.722622860830977,19.860182432532586,19.722622860830977,19.860182432532586,129.0
2022-05-12,19.78280527938645,19.78280527938645,19.39591795299553,19.39591795299553,10197.0
2022-05-13,19.7312219228528,19.7312219228528,19.7312219228528,19.7312219228528,404.0
2022-05-16,19.903170655705186,19.903170655705186,19.87737925900336,19.87737925900336,169.0
2022-05-17,19.92896245890652,19.92896245890652,19.77420752891461,19.77420752891461,2408.0
2022-05-18,19.911767374703366,19.911767374703366,19.911767374703366,19.911767374703366,4475.0
2022-05-19,19.49049175995185,19.58506458670225,19.473296402390044,19.58506458670225,2510.0
2022-05-20,19.57646455335093,19.80859693299684,19.57646455335093,19.78710191871013,879.0
2022-05-23,19.85158351703405,19.92896097627344,19.757010702443832,19.757010702443832,290.0
2022-05-24,19.89457239397977,19.89457239397977,19.89457239397977,19.89457239397977,39.0
2022-05-25,19.817193134976417,19.817193134976417,19.817193134976417,19.817193134976417,22.0
2022-05-26,19.671037644573044,19.671037644573044,19.671037644573044,19.671037644573044,250.0
2022-05-27,19.755,19.755,19.705,19.705,373.0
2022-05-30,20.015,20.195,20.015,20.135,5800.0
2022-05-31,20.16,20.17,20.05,20.05,1965.0
2022-06-01,20.05,20.05,20.05,20.05,40.0
2022-06-02,19.85,19.85,19.765,19.8,3793.0
2022-06-03,20.03,20.03,19.935,20.03,4577.0
2022-06-06,19.835,20.03,19.835,20.03,110.0
2022-06-07,19.885,19.885,19.345,19.375,5829.0
2022-06-08,19.375,19.375,19.375,19.375,322.0
2022-06-09,19.345,19.345,19.345,19.345,664.0
2022-06-10,19.255,19.255,18.88,18.92,3857.0
2022-06-14,18.15,18.15,17.84,17.84,2509.0
2022-06-15,18.06,18.095,17.95,17.95,1521.0
2022-06-16,18.15,18.15,17.935,17.935,4348.0
2022-06-17,17.675,17.69,17.545,17.545,4675.0
2022-06-20,17.805,17.845,17.785,17.785,1648.0
2022-06-21,17.935,17.965,17.88,17.965,7575.0
2022-06-22,17.965,17.965,17.965,17.965,1200.0
2022-06-23,18.03,18.07,17.995,18.035,4676.0
2022-06-24,18.045,18.31,18.03,18.045,1117.0
2022-06-27,18.525,18.605,18.52,18.605,4526.0
2022-06-28,18.52,18.61,18.52,18.61,2230.0
2022-06-29,18.57,18.57,18.32,18.33,1784.0
2022-06-30,18.42,18.42,18.12,18.12,1136.0
2022-07-01,18.26,18.28,18.16,18.16,5629.0
2022-07-04,18.42,18.42,18.295,18.385,21710.0
2022-07-05,18.27,18.41,18.27,18.41,1620.0
2022-07-06,18.325,18.59,18.295,18.46,1110.0
2022-07-07,18.495,18.55,18.495,18.55,21600.0
2022-07-08,18.73,18.8,18.715,18.74,1554.0
2022-07-11,18.555,18.555,18.515,18.515,600.0
2022-07-12,18.53,18.555,18.49,18.49,565.0
2022-07-13,18.4,18.53,18.4,18.53,6700.0
2022-07-14,18.55,18.62,18.55,18.62,4002.0
2022-07-15,18.53,18.53,18.35,18.35,980.0
2022-07-18,18.625,18.695,18.48,18.69,7532.0
2022-07-19,18.79,18.79,18.67,18.67,631.0
2022-07-20,19.045,19.055,19.045,19.055,1114.0
2022-07-21,19.08,19.225,19.08,19.22,2551.0
2022-07-22,19.28,19.33,19.28,19.33,717.0
2022-07-25,19.21,19.33,19.21,19.33,225.0
2022-07-26,19.225,19.225,19.08,19.08,342.0
2022-07-27,19.15,19.22,19.115,19.13,3103.0
2022-07-28,19.41,19.41,19.365,19.365,1879.0
2022-07-29,19.645,19.66,19.365,19.365,356.0
2022-08-01,19.74,19.74,19.365,19.365,10.0
2022-08-02,19.715,19.825,19.645,19.825,3447.0
2022-08-03,19.755,19.82,19.755,19.82,185.0
2022-08-04,19.85,19.94,19.845,19.93,2824.0
2022-08-05,19.92,19.975,19.85,19.975,3717.0
2022-08-08,19.975,19.975,19.94,19.975,1531.0
2022-08-09,19.985,20.06,19.985,20.06,1910.0
2022-08-10,19.985,20.06,19.94,20.06,1753.0
2022-08-11,20.14,20.14,20.14,20.14,51.0
2022-08-12,20.0,20.045,19.985,19.985,5591.0
2022-08-15,20.165,20.165,20.14,20.14,410.0
2022-08-16,20.14,20.295,20.13,20.22,1989.0
2022-08-17,20.34,20.375,20.34,20.34,2224.0
2022-08-18,20.27,20.27,20.25,20.25,1003.0
2022-08-19,20.285,20.285,20.25,20.28,918.0
2022-08-22,20.2,20.2,20.0,20.0,861.0
2022-08-23,20.0,20.0,19.95,19.95,1807.0
2022-08-24,19.915,19.95,19.915,19.95,200.0
2022-08-25,19.985,20.15,19.985,19.985,4019.0
2022-08-26,20.27,20.27,20.27,20.27,430.0
2022-08-29,19.85,19.85,19.78,19.79,28358.0
2022-08-30,19.79,19.79,19.79,19.79,0.0
2022-08-31,19.86,19.88,19.86,19.88,133.0
2022-09-01,19.645,19.655,19.62,19.625,8256.0
2022-09-02,19.625,19.625,19.55,19.55,1152.0
2022-09-05,19.53,19.585,19.53,19.53,89.0
2022-09-06,19.6,19.6,19.585,19.585,6088.0
2022-09-07,19.295,19.295,19.295,19.295,48.0
2022-09-08,19.54,19.54,19.295,19.295,6.0
2022-09-09,19.755,19.81,19.755,19.81,441.0
2022-09-12,20.02,20.02,19.99,20.02,1237.0
2022-09-13,20.2,20.2,20.165,20.19,20115.0
2022-09-14,19.765,19.765,19.565,19.625,4350.0
2022-09-15,19.85,19.85,19.645,19.72,1013.0
2022-09-16,19.52,19.52,19.365,19.365,494.0
2022-09-19,19.365,19.365,19.33,19.33,1865.0
2022-09-20,19.33,19.33,19.33,19.33,0.0
2022-09-21,19.235,19.235,19.2,19.235,201.0
2022-09-23,19.09,19.09,18.69,18.74,8356.0
2022-09-26,18.525,18.66,18.525,18.66,1162.0
2022-09-27,18.73,18.73,18.565,18.73,2981.0
2022-09-28,18.645,18.645,18.46,18.46,2577.0
2022-09-29,18.93,18.93,18.87,18.93,1231.0
2022-09-30,18.695,18.93,18.695,18.93,46.0
2022-10-03,18.49,18.93,18.49,18.93,250.0
2022-10-04,18.69,18.87,18.69,18.87,1559.0
2022-10-05,19.46,19.52,19.46,19.505,544.0
2022-10-06,19.455,19.505,19.455,19.505,305.0
2022-10-07,19.41,19.41,19.355,19.355,1172.0
2022-10-10,19.12,19.12,18.95,19.12,688.0
2022-10-11,18.905,18.93,18.895,18.905,65.0
2022-10-12,18.905,18.965,18.89,18.965,6303.0
2022-10-13,18.975,18.975,18.955,18.955,2130.0
2022-10-14,19.045,19.245,19.045,19.225,16149.0
2022-10-17,18.95,18.95,18.87,18.95,730.0
2022-10-18,19.27,19.27,19.245,19.245,2908.0
2022-10-19,19.455,19.455,19.42,19.42,2049.0
2022-10-20,19.455,19.455,18.99,19.06,3066.0
2022-10-21,19.06,19.06,19.06,19.06,0.0
2022-10-24,19.12,19.295,19.12,19.295,6322.0
2022-10-25,19.34,19.34,19.295,19.32,1350.0
2022-10-26,19.365,19.375,19.285,19.305,125107.0
2022-10-27,19.385,19.505,19.385,19.385,1009.0
2022-10-28,19.445,19.445,19.28,19.285,1446.0
2022-10-31,19.555,19.555,19.52,19.52,1720.0
2022-11-01,19.765,19.765,19.52,19.52,1550.0
2022-11-02,20.025,20.025,19.99,19.99,5027.0
2022-11-03,19.6,19.99,19.6,19.99,220.0
2022-11-04,19.62,19.62,19.55,19.55,55.0
2022-11-07,19.655,19.685,19.655,19.66,8549.0
2022-11-08,19.72,19.72,19.685,19.715,1791.0
2022-11-09,19.82,19.82,19.715,19.715,43.0
2022-11-10,19.695,19.695,19.685,19.695,620.0
2022-11-11,20.235,20.4,20.235,20.365,2345.0
2022-11-14,20.35,20.365,20.33,20.35,3085.0
2022-11-15,20.365,20.385,20.34,20.385,2744.0
2022-11-16,20.385,20.385,20.32,20.385,52.0
2022-11-17,20.385,20.39,20.385,20.39,127.0
2022-11-18,20.625,20.625,20.55,20.555,1129.0
2022-11-21,20.54,20.555,20.505,20.52,5361.0
2022-11-22,20.585,20.59,20.585,20.585,942.0
2022-11-23,20.67,20.67,20.61,20.635,6868.0
2022-11-24,20.66,20.74,20.635,20.635,426.0
2022-11-25,20.635,20.635,20.635,20.635,0.0
2022-11-28,20.635,20.635,20.635,20.635,0.0
2022-11-29,20.79,20.81,20.79,20.8,3145.0
2022-11-30,20.8,20.8,20.8,20.8,0.0
2022-12-01,21.13,21.13,21.13,21.13,22.0
2022-12-02,21.08,21.08,21.06,21.08,1562.0
2022-12-05,21.06,21.06,21.06,21.06,1.0
2022-12-06,21.06,21.06,21.06,21.06,0.0
2022-12-07,20.815,20.815,20.815,20.815,566.0
2022-12-08,20.615,20.815,20.615,20.815,249.0
2022-12-09,20.66,20.66,20.555,20.625,1892.0
2022-12-12,20.59,20.59,20.52,20.59,96.0
2022-12-13,20.65,20.65,20.635,20.65,7174.0
2022-12-14,20.8,20.8,20.8,20.8,511.0
2022-12-15,20.66,20.705,20.66,20.695,1417.0
2022-12-16,20.485,20.54,20.485,20.54,391.0
2022-12-19,20.46,20.46,20.45,20.46,51.0
2022-12-20,20.445,20.445,20.385,20.385,1298.0
2022-12-21,20.365,20.365,20.305,20.365,943.0
2022-12-22,20.435,20.435,20.365,20.365,1460.0
2022-12-23,20.365,20.365,20.365,20.365,0.0
2022-12-28,20.355,20.355,20.19,20.28,209.0
2022-12-29,20.12,20.12,20.045,20.12,2730.0
2022-12-30,20.12,20.12,20.12,20.12,0.0
2023-01-03,20.455,20.455,20.105,20.105,1876.0
2023-01-04,20.275,20.365,20.275,20.365,900.0
2023-01-05,20.365,20.365,20.365,20.365,0.0
2023-01-06,20.365,20.365,20.365,20.365,0.0
2023-01-09,20.83,20.865,20.365,20.365,2209.0
2023-01-10,20.775,20.775,20.365,20.365,4.0
2023-01-11,20.855,20.855,20.855,20.855,10.0
2023-01-12,21.13,21.22,21.13,21.215,4567.0
2023-01-13,21.33,21.4,21.31,21.4,2127.0
2023-01-16,21.435,21.57,21.435,21.435,65.0
2023-01-17,21.65,21.65,21.605,21.615,23340.0
2023-01-18,21.695,21.705,21.685,21.705,6923.0
2023-01-19,21.835,21.835,21.675,21.745,6485.0
2023-01-20,21.82,21.82,21.765,21.765,2966.0
2023-01-23,21.745,21.83,21.745,21.785,7109.0
2023-01-24,21.855,21.87,21.83,21.87,2066.0
2023-01-25,21.95,21.95,21.855,21.95,1640.0
2023-01-27,22.005,22.04,21.99,21.99,1106.0
2023-01-30,22.07,22.07,21.99,22.015,10536.0
2023-01-31,22.07,22.07,22.07,22.07,39.0
2023-02-01,22.105,22.185,22.04,22.04,3154.0
2023-02-02,22.24,22.28,22.23,22.255,3459.0
2023-02-03,22.28,22.28,22.28,22.28,1020.0
2023-02-06,22.29,22.36,22.28,22.28,3217.0
2023-02-07,22.245,22.245,22.07,22.07,597.0
2023-02-08,22.115,22.115,22.115,22.115,720.0
2023-02-09,22.095,22.095,22.095,22.095,120.0
2023-02-10,21.9,22.095,21.9,22.095,20.0
2023-02-13,22.095,22.095,22.095,22.095,0.0
2023-02-14,21.865,21.865,21.835,21.835,11641.0
2023-02-15,21.91,21.915,21.705,21.705,409.0
2023-02-16,21.935,21.935,21.935,21.935,40.0
2023-02-17,21.79,21.79,21.74,21.74,3257.0
2023-02-20,21.87,21.87,21.745,21.745,592.0
2023-02-21,21.665,21.665,21.66,21.665,1193.0
2023-02-22,21.675,21.685,21.48,21.685,2058.0
2023-02-23,21.685,21.685,21.535,21.685,2016.0
2023-02-24,21.56,21.56,21.54,21.54,310.0
2023-02-27,21.42,21.42,21.3,21.355,2233.0
2023-02-28,21.39,21.47,21.39,21.47,436.0
2023-03-01,21.47,21.47,21.47,21.47,0.0
2023-03-02,21.435,21.435,21.345,21.435,248.0
2023-03-03,21.47,21.47,21.445,21.46,2168.0
2023-03-06,21.46,21.46,21.46,21.46,0.0
2023-03-07,21.695,21.87,21.675,21.835,1485.0
2023-03-08,21.71,21.71,21.615,21.615,44.0
2023-03-09,21.79,21.8,21.72,21.72,977.0
2023-03-10,21.39,21.39,21.285,21.355,186.0
2023-03-13,21.215,21.23,21.035,21.035,3115.0
2023-03-14,20.945,20.945,20.72,20.84,1378.0
2023-03-15,21.115,21.16,20.98,20.98,907.0
2023-03-16,20.84,20.84,20.6,20.83,4573.0
2023-03-17,20.83,20.83,20.83,20.83,0.0
2023-03-20,20.775,20.785,20.67,20.72,4111.0
2023-03-21,20.84,20.92,20.84,20.89,1805.0
2023-03-22,21.06,21.06,21.06,21.06,4.0
2023-03-23,20.795,20.89,20.795,20.89,2681.0
2023-03-24,20.945,20.945,20.82,20.89,2482.0
2023-03-27,20.955,20.955,20.935,20.935,872.0
2023-03-28,20.99,21.07,20.99,21.035,1507.0
2023-03-29,21.08,21.08,21.08,21.08,422.0
2023-03-30,21.25,21.285,21.25,21.265,6227.0
2023-03-31,21.42,21.42,21.265,21.265,255.0
2023-04-03,21.54,21.63,21.54,21.63,1951.0
2023-04-04,21.615,21.64,21.615,21.64,7289.0
2023-04-05,21.74,21.74,21.66,21.675,1235.0
2023-04-06,21.675,21.685,21.605,21.625,6206.0
2023-04-11,21.935,21.935,21.87,21.87,3088.0
2023-04-12,22.005,22.005,21.87,21.87,931.0
2023-04-13,22.075,22.085,21.945,21.945,3700.0
2023-04-14,22.12,22.12,22.12,22.12,45.0
2023-04-17,22.185,22.2,22.15,22.15,148.0
2023-04-18,22.06,22.15,22.025,22.15,1259.0
2023-04-19,22.04,22.04,21.995,21.995,1677.0
2023-04-20,22.07,22.07,22.07,22.07,2014.0
2023-04-21,21.98,22.04,21.98,21.99,5572.0
2023-04-24,22.06,22.06,22.015,22.015,1104.0
2023-04-26,22.095,22.095,21.935,22.015,6005.0
2023-04-27,21.915,21.925,21.87,21.925,4645.0
2023-04-28,22.035,22.035,22.005,22.005,549.0
2023-05-01,22.105,22.165,22.075,22.105,2131.0
2023-05-02,22.015,22.075,21.91,21.98,1097.0
2023-05-03,21.745,21.745,21.65,21.65,987.0
2023-05-04,21.58,21.73,21.56,21.56,3085.0
2023-05-05,21.765,21.82,21.765,21.82,279.0
2023-05-08,21.95,21.95,21.865,21.95,1698.0
2023-05-09,21.83,21.865,21.83,21.83,976.0
2023-05-10,21.865,21.89,21.865,21.88,2094.0
2023-05-11,21.87,21.88,21.82,21.87,32605.0
2023-05-12,21.87,21.9,21.865,21.9,4143.0
2023-05-15,21.9,21.95,21.87,21.95,14718.0
2023-05-16,21.9,21.9,21.835,21.865,12203.0
2023-05-17,21.695,21.72,21.615,21.695,4801.0
2023-05-18,21.83,21.83,21.775,21.8,954.0
2023-05-19,21.9,21.9,21.8,21.8,3605.0
2023-05-22,21.8,21.835,21.8,21.83,2118.0
2023-05-23,21.865,21.9,21.865,21.87,3229.0
2023-05-24,21.785,21.785,21.705,21.705,3561.0
2023-05-25,21.625,21.625,21.49,21.5,2380.0
2023-05-26,21.435,21.505,21.435,21.5,4857.0
2023-05-29,21.72,21.72,21.5,21.5,2881.0
2023-05-30,21.685,21.685,21.5,21.5,388.0
2023-05-31,21.57,21.57,21.38,21.38,2716.0
2023-06-01,21.525,21.525,21.425,21.455,2429.0
2023-06-02,21.54,21.57,21.46,21.5,3531.0
2023-06-05,21.665,21.79,21.665,21.785,12934.0
2023-06-06,21.585,21.64,21.49,21.525,4675.0
2023-06-07,21.49,21.515,21.49,21.515,939.0
2023-06-08,21.365,21.365,21.25,21.25,1163.0
2023-06-09,21.335,21.375,21.3,21.375,2471.0
2023-06-13,21.42,21.5,21.42,21.5,4556.0
2023-06-14,21.54,21.54,21.48,21.535,5749.0
2023-06-15,21.56,21.585,21.56,21.56,1031.0
2023-06-16,21.64,21.695,21.64,21.64,514.0
2023-06-19,21.835,21.855,21.765,21.81,2323.0
2023-06-20,21.89,21.91,21.89,21.89,1199.0
2023-06-21,22.085,22.085,22.025,22.05,715.0
2023-06-22,21.935,21.935,21.58,21.605,8157.0
2023-06-23,21.46,21.46,21.285,21.285,17426.0
2023-06-26,21.32,21.32,21.24,21.255,4231.0
2023-06-27,21.33,21.345,21.33,21.345,4392.0
2023-06-28,21.535,21.65,21.535,21.64,910.0
2023-06-29,21.74,21.79,21.74,21.755,10833.0
2023-06-30,21.655,21.74,21.655,21.73,7281.0
2023-07-03,21.94,22.005,21.94,21.975,3345.0
2023-07-04,21.96,22.12,21.96,22.12,884.0
2023-07-05,22.095,22.11,22.04,22.06,6768.0
2023-07-06,21.83,21.83,21.725,21.725,8841.0
2023-07-07,21.47,21.47,21.335,21.38,3393.0
2023-07-10,21.39,21.39,21.26,21.27,430.0
2023-07-11,21.48,21.48,21.48,21.48,22.0
2023-07-12,21.66,21.66,21.615,21.64,1666.0
2023-07-13,21.95,21.95,21.95,21.95,1316.0
2023-07-14,22.04,22.105,22.04,22.04,1005.0
2023-07-17,22.06,22.165,22.06,22.165,12887.0
2023-07-18,22.155,22.175,22.075,22.095,10513.0
2023-07-19,22.21,22.295,22.21,22.285,4675.0
2023-07-20,22.395,22.445,22.3,22.3,3247.0
2023-07-21,22.285,22.285,22.165,22.24,3009.0
2023-07-24,22.34,22.34,22.3,22.34,1730.0
2023-07-25,22.365,22.375,22.3,22.33,8935.0
2023-07-26,22.365,22.565,22.365,22.53,2962.0
2023-07-27,22.53,22.765,22.53,22.745,11843.0
2023-07-28,22.635,22.645,22.5,22.645,28684.0
2023-07-31,22.735,22.735,22.59,22.63,2270.0
2023-08-01,22.685,22.825,22.59,22.745,16336.0
2023-08-02,22.6,22.63,22.585,22.585,3286.0
2023-08-03,22.255,22.34,22.255,22.32,2763.0
2023-08-04,22.4,22.4,22.23,22.365,2580.0
2023-08-07,22.375,22.4,22.345,22.345,12582.0
2023-08-08,22.49,22.5,22.345,22.365,9475.0
2023-08-09,22.33,22.42,22.33,22.42,15028.0
2023-08-10,22.545,22.555,22.49,22.53,4837.0
2023-08-11,22.585,22.62,22.53,22.53,22342.0
2023-08-14,22.465,22.485,22.365,22.385,8305.0
2023-08-15,22.54,22.545,22.49,22.49,9600.0
2023-08-16,22.4,22.4,22.185,22.21,564.0
2023-08-17,22.185,22.185,21.94,22.085,16413.0
2023-08-18,22.095,22.155,22.095,22.095,4286.0
2023-08-21,22.14,22.265,22.14,22.14,4627.0
2023-08-22,22.265,22.265,22.265,22.265,40.0
2023-08-23,22.275,22.275,22.205,22.265,524.0
2023-08-24,22.285,22.34,22.255,22.31,4275.0
2023-08-25,22.195,22.205,22.165,22.185,8796.0
2023-08-28,22.34,22.34,22.255,22.255,9279.0
2023-08-29,22.345,22.395,22.33,22.395,2747.0
2023-08-30,22.555,22.71,22.545,22.645,8028.0
2023-08-31,22.865,22.865,22.665,22.665,6029.0
2023-09-01,22.675,22.735,22.675,22.7,15798.0
2023-09-04,22.875,22.88,22.78,22.845,7212.0
2023-09-05,22.73,22.755,22.7,22.755,2092.0
2023-09-06,22.775,22.79,22.665,22.685,2933.0
2023-09-07,22.62,22.62,22.44,22.465,3152.0
2023-09-08,22.345,22.345,22.31,22.345,727.0
2023-09-11,22.445,22.545,22.445,22.475,1512.0
2023-09-12,22.555,22.555,22.445,22.485,11581.0
2023-09-13,22.4,22.445,22.385,22.4,1098.0
2023-09-14,22.365,22.545,22.365,22.54,3338.0
2023-09-15,22.8,22.91,22.8,22.8,2097.0
2023-09-18,22.73,22.73,22.585,22.62,1734.0
2023-09-19,22.52,22.62,22.52,22.62,524.0
2023-09-20,22.445,22.445,22.385,22.395,3075.0
2023-09-21,22.395,22.395,22.13,22.185,923.0
2023-09-22,21.905,22.03,21.85,22.01,175795.0
2023-09-25,22.14,22.14,21.985,22.12,4554.0
2023-09-26,22.12,22.155,22.085,22.12,22816.0
2023-09-27,22.105,22.105,21.985,22.05,10336.0
2023-09-28,22.05,22.13,22.04,22.085,3962.0
2023-09-29,22.095,22.15,22.085,22.15,1067.0
2023-10-02,22.14,22.14,22.04,22.04,1486.0
2023-10-03,21.66,21.725,21.64,21.675,19544.0
2023-10-04,21.625,21.625,21.47,21.48,4368.0
2023-10-05,21.57,21.63,21.515,21.63,9310.0
2023-10-06,21.605,21.605,21.535,21.54,7167.0
2023-10-09,21.615,21.625,21.535,21.56,4474.0
2023-10-10,21.73,21.86,21.705,21.785,8581.0
2023-10-11,21.95,21.96,21.84,21.93,14990.0
2023-10-12,21.985,22.04,21.985,22.03,4527.0
2023-10-13,21.82,21.92,21.785,21.875,7372.0
2023-10-16,21.795,21.805,21.73,21.76,2279.0
2023-10-17,21.905,21.96,21.82,21.82,4618.0
2023-10-18,21.885,21.885,21.815,21.815,4453.0
2023-10-19,21.75,21.75,21.55,21.55,6941.0
2023-10-20,21.515,21.515,21.36,21.435,5437.0
2023-10-23,21.325,21.325,21.27,21.29,5273.0
2023-10-24,21.46,21.46,21.225,21.295,1691.0
2023-10-25,21.395,21.395,21.2,21.225,5495.0
2023-10-26,21.07,21.19,21.025,21.08,12657.0
2023-10-27,21.19,21.2,21.08,21.08,2554.0
2023-10-30,20.915,20.97,20.825,20.925,1902.0
2023-10-31,21.1,21.1,20.945,20.945,3844.0
2023-11-01,21.06,21.105,21.025,21.1,10348.0
2023-11-02,21.395,21.48,21.38,21.395,4995.0
2023-11-03,21.55,21.73,21.55,21.55,2162.0
2023-11-06,21.75,21.76,21.685,21.695,7999.0
2023-11-07,21.695,21.695,21.585,21.65,5764.0
2023-11-08,21.715,21.76,21.695,21.725,2693.0
2023-11-09,21.86,21.915,21.85,21.85,6850.0
2023-11-10,21.785,21.785,21.715,21.775,9810.0
2023-11-13,21.76,21.85,21.76,21.795,1678.0
2023-11-14,22.03,22.03,21.93,22.01,4409.0
2023-11-15,22.34,22.375,22.3,22.345,19731.0
2023-11-16,22.44,22.44,22.21,22.25,7524.0
2023-11-17,22.195,22.195,22.165,22.165,3142.0
2023-11-20,22.23,22.295,22.23,22.285,4047.0
2023-11-21,22.4,22.4,22.21,22.275,19520.0
2023-11-22,22.25,22.295,22.165,22.185,18588.0
2023-11-23,22.12,22.155,22.075,22.12,11729.0
2023-11-24,22.21,22.21,22.15,22.15,2749.0
2023-11-27,22.185,22.185,21.985,21.985,9951.0
2023-11-28,22.065,22.12,22.04,22.04,6078.0
2023-11-29,22.095,22.175,22.075,22.14,16270.0
2023-11-30,22.14,22.255,22.095,22.205,31148.0
2023-12-01,22.295,22.295,22.15,22.175,7731.0
2023-12-04,22.485,22.485,22.385,22.42,4608.0
2023-12-05,22.355,22.355,22.15,22.21,13189.0
2023-12-06,22.15,22.61,22.15,22.585,14117.0
2023-12-07,22.555,22.565,22.54,22.565,3874.0
2023-12-08,22.565,22.645,22.455,22.59,11112.0
2023-12-11,22.685,22.81,22.685,22.71,21040.0
2023-12-12,22.81,22.875,22.79,22.865,7420.0
2023-12-13,22.955,22.955,22.875,22.9,8486.0
2023-12-14,23.28,23.355,23.27,23.345,6985.0
2023-12-15,23.48,23.57,23.48,23.495,9460.0
2023-12-18,23.45,23.57,23.45,23.49,11837.0
2023-12-19,23.625,23.68,23.505,23.64,16953.0
2023-12-20,23.805,23.83,23.77,23.805,4107.0
2023-12-21,23.77,23.785,23.64,23.64,31549.0
2023-12-22,23.65,23.705,23.64,23.64,2838.0
2023-12-27,23.85,23.94,23.825,23.88,9654.0
2023-12-28,23.895,24.095,23.895,24.015,1003.0
2023-12-29,24.005,24.015,23.925,23.925,1831.0
2024-01-02,24.255,24.255,24.1,24.175,1157.0
2024-01-03,24.025,24.025,23.885,23.905,7900.0
2024-01-04,23.915,23.915,23.755,23.755,1244.0
2024-01-05,23.86,23.875,23.74,23.75,13014.0
2024-01-08,23.7,23.765,23.565,23.565,5445.0
2024-01-09,23.69,23.905,23.69,23.86,2812.0
2024-01-10,23.83,23.87,23.765,23.765,35.0
2024-01-11,23.925,23.95,23.885,23.94,11669.0
2024-01-12,23.885,23.94,23.885,23.925,106.0
2024-01-15,23.935,24.015,23.935,23.995,9053.0
2024-01-16,24.005,24.005,23.7,23.73,6330.0
2024-01-17,23.83,23.83,23.685,23.69,4070.0
2024-01-18,23.7,23.7,23.535,23.635,9671.0
2024-01-19,23.95,23.99,23.885,23.94,20578.0
2024-01-22,24.11,24.135,24.055,24.07,18441.0
2024-01-23,24.135,24.265,24.135,24.23,16058.0
2024-01-24,24.255,24.255,24.135,24.2,17366.0
2024-01-25,24.155,24.35,24.155,24.35,16806.0
2024-01-29,24.42,24.45,24.375,24.43,12218.0
2024-01-30,24.655,24.655,24.405,24.405,8575.0
2024-01-31,24.405,24.67,24.385,24.67,16284.0
2024-02-01,24.31,24.525,24.31,24.395,11062.0
2024-02-02,24.635,24.79,24.6,24.775,8006.0
2024-02-05,24.755,24.755,24.545,24.605,36298.0
2024-02-06,24.57,24.605,24.415,24.57,17401.0
2024-02-07,24.655,24.765,24.635,24.7,8381.0
2024-02-08,24.84,24.84,24.69,24.69,10611.0
2024-02-09,24.735,24.735,24.655,24.71,21534.0
2024-02-12,24.72,24.72,24.655,24.655,43886.0
2024-02-13,24.625,24.635,24.525,24.56,11769.0
2024-02-14,24.21,24.34,24.21,24.3,18536.0
2024-02-15,24.71,24.8,24.47,24.69,14331.0
2024-02-16,24.93,24.96,24.81,24.83,10346.0
2024-02-19,24.97,24.97,24.875,24.875,10053.0
2024-02-20,24.92,25.04,24.895,25.04,15004.0
2024-02-21,25.09,25.15,25.03,25.06,41590.0
2024-02-22,25.2,25.225,25.05,25.125,11008.0
2024-02-23,25.255,25.3,25.2,25.225,19375.0
2024-02-26,25.365,25.365,25.235,25.245,9589.0
2024-02-27,25.355,25.355,25.17,25.345,12701.0
2024-02-28,25.41,25.41,25.255,25.33,34182.0
2024-02-29,25.33,25.53,25.33,25.505,28206.0
2024-03-01,25.64,25.7,25.55,25.69,32251.0
2024-03-04,25.825,25.825,25.7,25.715,14134.0
2024-03-05,25.76,25.76,25.625,25.725,32704.0
2024-03-06,25.715,25.77,25.635,25.76,33351.0
2024-03-07,25.88,25.955,25.845,25.955,8699.0
2024-03-08,25.975,26.225,25.975,26.195,20186.0
2024-03-11,26.06,26.06,25.735,25.735,16635.0
2024-03-12,25.78,25.8,25.745,25.745,16708.0
2024-03-13,25.89,25.975,25.865,25.88,31115.0
2024-03-14,25.69,25.875,25.69,25.78,16333.0
2024-03-15,25.735,25.745,25.475,25.705,9871.0
2024-03-18,25.82,25.82,25.635,25.77,17932.0
2024-03-19,25.825,25.825,25.68,25.79,5889.0
2024-03-20,25.89,25.89,25.79,25.81,18374.0
2024-03-21,26.04,26.095,25.91,26.095,15355.0
2024-03-22,26.05,26.05,25.965,26.005,12930.0
2024-03-25,26.01,26.27,26.01,26.205,24430.0
2024-03-26,26.245,26.245,26.115,26.18,7655.0
2024-03-27,26.125,26.18,26.085,26.17,19788.0
2024-03-28,26.435,26.435,26.335,26.43,34850.0
2024-04-02,26.445,26.445,26.3,26.365,20264.0
2024-04-03,26.29,26.29,25.92,25.965,36716.0
2024-04-04,26.17,26.17,26.105,26.15,27039.0
2024-04-05,26.02,26.095,25.94,26.005,14117.0
2024-04-08,26.095,26.095,25.88,25.88,15602.0
2024-04-09,26.095,26.095,26.05,26.06,7630.0
2024-04-10,26.095,26.18,26.085,26.105,5327.0
2024-04-11,25.89,25.985,25.78,25.985,21374.0
2024-04-12,26.04,26.04,25.9,25.93,28229.0
2024-04-15,25.875,25.875,25.705,25.755,86496.0
2024-04-16,25.67,25.67,25.265,25.355,44220.0
2024-04-17,25.33,25.41,25.29,25.395,23096.0
2024-04-18,25.345,25.455,25.21,25.43,39701.0
2024-04-19,25.375,25.375,24.905,25.105,19741.0
2024-04-22,25.41,25.43,25.345,25.365,17108.0
2024-04-23,25.605,25.605,25.52,25.56,39291.0
2024-04-24,25.8,25.8,25.625,25.625,42020.0
2024-04-26,25.495,25.495,25.225,25.245,15152.0
2024-04-29,25.465,25.54,25.42,25.505,26959.0
2024-04-30,25.56,25.56,25.45,25.55,15533.0
2024-05-01,25.375,25.385,25.235,25.33,12859.0
2024-05-02,25.33,25.41,25.265,25.41,9577.0
2024-05-03,25.495,25.605,25.44,25.56,14722.0
2024-05-06,25.605,25.705,25.605,25.705,36867.0
2024-05-07,25.995,26.03,25.81,26.03,33804.0
2024-05-08,26.18,26.18,26.085,26.085,5017.0
2024-05-09,26.125,26.125,25.89,25.9,17945.0
2024-05-10,26.005,26.14,25.995,26.105,17354.0
2024-05-13,26.15,26.15,26.03,26.065,28051.0
2024-05-14,26.065,26.115,26.01,26.06,26334.0
2024-05-15,26.225,26.225,26.15,26.15,20389.0
2024-05-16,26.435,26.55,26.37,26.54,29453.0
2024-05-17,26.54,26.54,26.215,26.225,29222.0
2024-05-20,26.325,26.325,26.245,26.31,21081.0
2024-05-21,26.335,26.39,26.325,26.365,55261.0
2024-05-22,26.51,26.52,26.41,26.455,14037.0
2024-05-23,26.315,26.345,26.185,26.31,16525.0
2024-05-24,26.16,26.16,26.01,26.065,38078.0
2024-05-27,26.26,26.27,26.16,26.215,14499.0
2024-05-28,26.26,26.26,26.125,26.17,21496.0
2024-05-29,26.065,26.065,25.89,25.955,26721.0
2024-05-30,25.78,25.93,25.78,25.9,21115.0
2024-05-31,26.16,26.18,26.01,26.085,32584.0
2024-06-03,26.335,26.37,26.29,26.31,44140.0
2024-06-04,26.39,26.39,26.25,26.27,24418.0
2024-06-05,26.335,26.39,26.28,26.345,32743.0
2024-06-06,26.565,26.64,26.53,26.61,23968.0
2024-06-07,26.66,26.75,26.64,26.75,23859.0
2024-06-11,26.595,26.595,26.49,26.52,38263.0
2024-06-12,26.49,26.49,26.355,26.43,18129.0
2024-06-13,26.795,26.795,26.595,26.61,24058.0
2024-06-14,26.685,26.685,26.43,26.475,17105.0
2024-06-17,26.475,26.5,26.415,26.43,20240.0
2024-06-18,26.595,26.705,26.595,26.705,15115.0
2024-06-19,26.805,26.805,26.63,26.66,21022.0
2024-06-20,26.79,26.79,26.67,26.675,14128.0
2024-06-21,26.815,26.87,26.675,26.835,17804.0
2024-06-24,26.835,26.835,26.63,26.66,16749.0
2024-06-25,26.855,26.9,26.76,26.88,16390.0
2024-06-26,27.02,27.02,26.715,26.795,22813.0
2024-06-27,26.605,26.74,26.445,26.735,22695.0
2024-06-28,26.975,26.975,26.845,26.87,98924.0
2024-07-01,27.425,27.425,26.755,26.785,47014.0
2024-07-02,26.785,26.86,26.755,26.82,1040117.0
2024-07-03,26.86,26.9,26.83,26.85,36974.0
2024-07-04,27.13,27.155,27.07,27.13,16316.0
2024-07-05,27.11,27.14,27.06,27.09,40760.0
2024-07-08,27.14,27.14,26.975,27.005,50173.0
2024-07-09,27.1,27.205,27.1,27.165,36956.0
2024-07-10,27.12,27.145,26.995,27.13,33033.0
2024-07-11,27.425,27.47,27.26,27.31,44490.0
2024-07-12,27.425,27.54,27.415,27.5,30811.0
2024-07-15,27.71,27.805,27.675,27.71,63055.0
2024-07-16,27.75,27.845,27.74,27.75,41353.0
2024-07-17,27.91,28.055,27.885,28.0,36401.0
2024-07-18,28.0,28.0,27.825,27.855,22927.0
2024-07-19,27.57,27.655,27.49,27.645,18898.0
2024-07-22,27.56,27.56,27.445,27.51,26571.0
2024-07-23,27.665,27.76,27.665,27.69,20036.0
2024-07-24,27.68,27.805,27.645,27.785,34658.0
2024-07-25,27.72,27.72,27.405,27.425,58472.0
2024-07-26,27.615,27.665,27.54,27.55,58836.0
2024-07-29,27.795,27.805,27.68,27.72,206735.0
2024-07-30,27.615,27.69,27.455,27.69,38999.0
2024-07-31,27.805,28.265,27.795,28.2,27875.0
2024-08-01,28.55,28.55,28.34,28.43,47402.0
2024-08-02,27.98,27.98,27.77,27.785,29372.0
2024-08-05,27.49,27.49,26.595,26.64,119417.0
2024-08-06,26.42,26.82,26.42,26.64,66772.0
2024-08-07,26.65,26.89,26.505,26.785,25549.0
2024-08-08,26.755,26.755,26.575,26.63,45693.0
2024-08-09,26.985,27.035,26.795,27.005,72485.0
2024-08-12,27.205,27.205,27.05,27.1,40859.0
2024-08-13,27.04,27.215,27.04,27.185,34831.0
2024-08-14,27.455,27.455,27.3,27.32,95325.0
2024-08-15,27.75,27.75,27.25,27.55,73604.0
2024-08-16,27.91,27.98,27.78,27.895,34808.0
2024-08-19,27.96,27.98,27.865,27.94,36788.0
2024-08-20,28.045,28.085,27.94,27.99,31807.0
2024-08-21,28.055,28.15,27.96,28.15,22272.0
2024-08-22,28.43,28.43,28.19,28.215,39559.0
2024-08-23,28.17,28.19,28.055,28.18,80090.0
2024-08-26,28.235,28.285,28.18,28.225,31261.0
2024-08-27,28.37,28.37,28.075,28.105,31629.0
2024-08-28,28.18,28.18,28.025,28.18,29977.0
2024-08-29,28.17,28.17,28.055,28.13,41596.0
2024-08-30,28.275,28.315,28.18,28.245,19317.0
2024-09-02,28.19,28.42,28.105,28.4,33195.0
2024-09-03,28.38,28.435,28.295,28.435,35347.0
2024-09-04,28.255,28.255,27.77,27.845,32135.0
2024-09-05,27.875,27.97,27.845,27.97,18138.0
2024-09-06,27.98,28.035,27.91,27.98,36850.0
2024-09-09,27.77,27.93,27.595,27.93,37775.0
2024-09-10,28.285,28.285,28.095,28.13,26798.0
2024-09-11,28.15,28.15,27.895,27.94,46790.0
2024-09-12,28.245,28.41,28.2,28.39,33924.0
2024-09-13,28.665,28.705,28.485,28.505,26402.0
2024-09-16,28.63,28.665,28.485,28.535,43106.0
2024-09-17,28.665,28.705,28.64,28.675,39886.0
2024-09-18,28.58,28.695,28.535,28.62,117513.0
2024-09-19,29.145,29.145,28.61,28.83,52807.0
2024-09-20,28.935,29.03,28.82,28.84,23996.0
2024-09-23,28.8,28.885,28.675,28.81,31231.0
2024-09-24,28.86,28.885,28.665,28.865,40331.0
2024-09-25,28.865,28.915,28.695,28.715,34919.0
2024-09-26,28.98,29.06,28.885,29.04,40847.0
2024-09-27,29.05,29.085,29.0,29.085,63189.0
2024-09-30,29.19,29.24,29.135,29.135,45078.0
2024-10-01,29.29,29.29,29.01,29.115,27438.0
2024-10-02,28.99,29.06,28.965,28.98,177681.0
2024-10-03,29.05,29.05,28.865,28.955,22480.0
2024-10-04,28.81,28.81,28.6,28.725,32886.0
2024-10-07,28.82,29.03,28.78,29.01,17492.0
2024-10-08,28.935,29.0,28.86,28.905,27269.0
2024-10-09,29.085,29.18,29.01,29.04,25835.0
2024-10-10,29.28,29.315,29.175,29.19,46543.0
2024-10-11,29.2,29.27,29.19,29.24,36643.0
2024-10-14,29.375,29.395,29.24,29.325,47968.0
2024-10-15,29.505,29.68,29.48,29.68,52070.0
2024-10-16,29.565,29.585,29.48,29.49,32065.0
2024-10-17,29.575,29.775,29.565,29.605,34092.0
2024-10-18,29.65,29.67,29.42,29.47,45983.0
2024-10-21,29.62,29.67,29.575,29.65,35224.0
2024-10-22,29.505,29.505,29.155,29.18,81034.0
2024-10-23,29.23,29.26,29.125,29.19,79719.0
2024-10-24,29.26,29.26,29.07,29.095,46574.0
2024-10-25,29.24,29.375,29.2,29.22,30636.0
2024-10-28,29.315,29.325,29.2,29.315,49273.0
2024-10-29,29.315,29.46,29.315,29.365,35957.0
2024-10-30,29.46,29.46,29.19,29.2,46330.0
2024-10-31,29.2,29.24,29.075,29.19,86897.0
2024-11-01,28.97,29.085,28.86,29.085,32982.0
2024-11-04,29.23,29.305,29.135,29.29,40105.0
2024-11-05,29.2,29.2,29.04,29.07,36625.0
2024-11-06,29.365,29.41,29.27,29.385,50573.0
2024-11-07,29.62,29.63,29.265,29.505,50596.0
2024-11-08,29.775,29.89,29.725,29.89,37710.0
2024-11-11,29.825,29.86,29.725,29.735,39924.0
2024-11-12,29.85,29.86,29.7,29.815,49696.0
2024-11-13,29.745,29.745,29.47,29.575,85530.0
2024-11-14,29.72,29.815,29.62,29.775,45695.0
2024-11-15,29.805,29.965,29.785,29.955,52409.0
2024-11-18,29.9,30.015,29.825,30.005,30748.0
2024-11-19,30.005,30.58,30.005,30.36,55779.0
2024-11-20,30.245,30.28,30.015,30.015,52445.0
2024-11-21,30.1,30.27,29.91,29.945,39931.0
2024-11-22,30.175,30.445,30.175,30.445,319090.0
2024-11-25,30.52,30.54,30.395,30.425,62955.0
2024-11-26,30.365,30.47,30.195,30.205,70403.0
2024-11-27,30.31,30.31,30.15,30.195,34728.0
2024-11-28,30.435,30.635,30.405,30.435,57983.0
2024-11-29,30.405,30.48,30.33,30.48,43116.0
2024-12-02,30.645,30.645,30.425,30.425,28393.0
2024-12-03,30.75,30.815,30.645,30.805,76227.0
2024-12-04,30.72,30.815,30.635,30.75,115765.0
2024-12-05,30.815,31.035,30.815,31.015,48647.0
2024-12-06,30.99,30.99,30.795,30.805,40772.0
2024-12-09,30.75,30.805,30.685,30.73,50342.0
2024-12-10,30.805,30.805,30.32,30.455,87687.0
2024-12-11,30.385,30.425,30.3,30.375,39814.0
2024-12-12,30.435,30.595,30.35,30.35,93978.0
2024-12-13,30.185,30.3,30.035,30.3,40350.0
2024-12-16,30.245,30.245,30.1,30.1,62240.0
2024-12-17,29.965,30.365,29.965,30.27,75237.0
2024-12-18,30.31,30.435,30.26,30.29,42000.0
2024-12-19,30.28,30.28,29.565,29.735,84918.0
2024-12-20,29.7,29.7,29.335,29.355,49641.0
2024-12-23,29.505,29.88,29.5,29.88,36408.0
2024-12-24,29.945,29.965,29.765,29.85,19527.0
2024-12-27,29.93,30.155,29.93,30.07,20870.0
2024-12-30,30.005,30.11,29.84,30.015,13657.0
2024-12-31,29.88,29.92,29.795,29.795,16503.0
2025-01-02,30.3,31.505,29.36,30.01,16602.0
2025-01-03,30.01,30.225,29.98,30.185,18753.0
2025-01-06,30.32,30.36,30.135,30.175,29958.0
2025-01-07,30.25,30.37,30.245,30.33,95576.0
2025-01-08,30.37,30.61,30.245,30.535,26897.0
2025-01-09,30.525,30.545,30.36,30.535,16683.0
2025-01-10,30.555,30.66,30.35,30.425,15034.0
2025-01-13,30.28,30.28,29.735,29.755,78412.0
2025-01-14,29.735,29.98,29.71,29.785,25354.0
2025-01-15,29.93,29.94,29.65,29.65,20122.0
2025-01-16,30.01,30.185,30.01,30.085,23866.0
2025-01-17,30.075,30.145,30.02,30.05,29407.0
2025-01-20,30.05,30.3,30.05,30.26,70025.0
2025-01-21,30.575,30.795,30.505,30.63,45169.0
2025-01-22,30.61,30.96,30.61,30.845,54657.0
2025-01-23,30.72,30.865,30.68,30.68,27179.0
2025-01-24,30.795,30.97,30.775,30.96,41596.0
2025-01-28,30.935,31.05,30.805,31.02,123803.0
2025-01-29,31.195,31.265,31.05,31.155,35510.0
2025-01-30,31.29,31.4,31.175,31.215,55592.0
2025-01-31,31.33,31.495,31.3,31.39,44893.0
2025-02-03,31.1,31.1,30.795,30.805,44363.0
2025-02-04,31.115,31.125,30.98,31.01,21023.0
2025-02-05,31.09,31.215,31.01,31.195,89735.0
2025-02-06,31.28,31.505,31.28,31.455,24138.0
2025-02-07,31.39,31.45,31.3,31.4,59104.0
2025-02-10,31.145,31.255,31.05,31.1,28619.0
2025-02-11,31.255,31.255,31.17,31.185,41943.0
2025-02-12,31.255,31.255,31.11,31.255,43451.0
2025-02-13,31.35,31.44,31.29,31.35,37960.0
2025-02-14,31.585,31.585,31.4,31.43,32852.0
2025-02-17,31.39,31.4,31.125,31.28,58436.0
2025-02-18,31.35,31.455,31.135,31.185,44363.0
2025-02-19,31.245,31.275,30.97,31.07,89316.0
2025-02-20,31.32,31.32,30.655,30.72,122424.0
2025-02-21,30.765,30.865,30.63,30.63,49291.0
2025-02-24,30.6,30.64,30.36,30.63,64890.0
2025-02-25,30.515,30.535,30.36,30.505,44522.0
2025-02-26,30.515,30.515,30.31,30.42,92726.0
2025-02-27,30.525,30.71,30.475,30.505,176438.0
2025-02-28,30.445,30.445,30.105,30.135,44239.0
2025-03-03,30.35,30.535,30.31,30.535,45516.0
2025-03-04,30.575,30.575,30.03,30.175,137350.0
2025-03-05,29.93,30.095,29.815,29.93,218574.0
2025-03-06,29.95,29.99,29.815,29.91,58714.0
2025-03-07,29.68,29.69,29.29,29.3,51802.0
2025-03-10,29.35,29.455,29.3,29.3,46574.0
2025-03-11,29.155,29.155,28.66,28.95,166098.0
2025-03-12,28.785,28.785,28.35,28.495,69129.0
2025-03-13,28.525,28.695,28.29,28.35,40661.0
2025-03-14,28.355,28.485,28.29,28.465,29027.0
2025-03-17,28.835,28.87,28.57,28.62,44711.0
2025-03-18,28.825,28.95,28.66,28.735,84923.0
2025-03-19,28.745,28.745,28.53,28.53,53569.0
2025-03-20,28.9,29.105,28.855,29.085,51226.0
2025-03-21,29.155,29.155,28.97,29.0,54637.0
2025-03-24,28.91,29.075,28.91,29.02,64750.0
2025-03-25,29.155,29.29,29.055,29.055,98300.0
2025-03-26,29.31,29.36,29.23,29.29,90133.0
2025-03-27,29.195,29.195,28.97,29.0,33857.0
2025-03-28,29.085,29.175,28.94,29.105,59346.0
2025-03-31,28.87,28.87,28.63,28.705,70751.0
2025-04-01,28.825,28.9,28.66,28.825,30739.0
2025-04-02,29.045,29.115,28.88,28.9,51301.0
2025-04-03,28.67,28.67,28.155,28.485,58934.0
2025-04-04,28.115,28.115,27.405,27.405,121407.0
2025-04-07,27.21,27.21,25.625,26.25,222817.0
2025-04-08,26.655,27.015,26.58,27.015,120914.0
2025-04-09,26.89,26.89,26.445,26.47,130043.0
2025-04-10,28.34,29.01,27.89,28.035,134316.0
2025-04-11,27.54,27.775,27.26,27.745,72866.0
2025-04-14,27.96,28.29,27.96,28.2,52850.0
2025-04-15,28.32,28.32,28.165,28.18,51063.0
2025-04-16,28.3,28.3,27.96,27.98,62881.0
2025-04-17,28.085,28.22,28.015,28.22,25022.0
2025-04-22,28.045,28.22,27.99,28.135,71292.0
2025-04-23,28.67,28.825,28.6,28.69,52180.0
2025-04-24,28.99,28.99,28.64,28.865,48175.0
2025-04-28,29.215,29.31,29.03,29.055,48904.0
2025-04-29,29.25,29.465,29.125,29.445,37267.0
2025-04-30,29.68,29.69,29.495,29.58,58626.0
2025-05-01,29.63,29.91,29.63,29.895,81911.0
2025-05-02,29.905,30.25,29.845,30.245,53648.0
2025-05-05,30.3,30.3,29.825,29.825,33532.0
2025-05-06,29.745,29.98,29.745,29.93,45103.0
2025-05-07,29.91,30.165,29.91,30.095,83604.0
2025-05-08,30.165,30.235,30.03,30.195,46506.0
2025-05-09,30.29,30.445,30.205,30.4,42470.0
2025-05-12,30.525,30.6,30.515,30.545,39543.0
2025-05-13,30.935,31.06,30.905,30.935,47820.0
2025-05-14,30.95,31.115,30.95,31.01,83031.0
2025-05-15,31.29,31.43,30.865,30.925,53753.0
2025-05-16,31.36,31.39,31.1,31.11,49834.0
2025-05-19,31.155,31.185,30.925,30.935,61133.0
2025-05-20,31.1,31.38,31.1,31.275,43735.0
2025-05-21,31.485,31.65,31.465,31.545,37177.0
2025-05-22,31.155,31.37,31.1,31.275,84237.0
2025-05-23,31.235,31.42,31.235,31.29,27510.0
2025-05-26,31.35,31.495,31.31,31.38,32834.0
2025-05-27,31.38,31.575,31.37,31.555,37326.0
2025-05-28,31.7,31.855,31.625,31.64,144607.0
2025-05-29,31.8,31.845,31.66,31.71,57669.0
2025-05-30,31.575,31.875,31.555,31.835,50223.0
2025-06-02,31.855,31.865,31.67,31.7,21880.0
2025-06-03,31.99,31.99,31.825,31.97,70211.0
2025-06-04,32.04,32.235,32.04,32.195,33161.0
2025-06-05,32.49,32.49,32.21,32.255,28767.0
2025-06-06,32.295,32.315,32.145,32.165,41345.0
2025-06-10,32.205,32.36,32.14,32.32,70160.0
2025-06-11,32.545,32.545,32.255,32.255,86002.0
2025-06-12,32.505,32.555,32.175,32.175,45613.0
2025-06-13,32.185,32.275,31.895,31.97,54514.0
2025-06-16,32.04,32.11,31.935,31.99,42281.0
2025-06-17,32.05,32.09,31.915,31.97,59775.0
2025-06-18,32.02,32.1,31.97,32.02,36538.0
2025-06-19,32.07,32.07,31.815,31.825,71809.0
2025-06-20,31.905,31.905,31.625,31.77,40181.0
2025-06-23,31.77,31.77,31.35,31.605,69415.0
2025-06-24,31.78,32.07,31.78,32.06,93178.0
2025-06-25,32.215,32.225,31.965,32.09,70483.0
2025-06-26,32.185,32.215,32.08,32.165,75614.0
2025-06-27,32.42,32.555,32.155,32.555,51151.0
2025-06-30,32.39,32.46,32.24,32.43,58254.0
2025-07-01,32.74,32.74,32.52,32.54,104006.0
2025-07-02,32.73,32.8,32.56,32.76,87494.0
2025-07-03,32.77,32.77,32.53,32.75,68349.0
2025-07-04,32.87,32.96,32.85,32.87,48354.0
2025-07-07,32.87,32.92,32.72,32.76,61097.0
2025-07-08,32.71,32.89,32.66,32.8,62564.0
2025-07-09,32.82,32.82,32.62,32.69,44655.0
2025-07-10,32.89,32.99,32.88,32.89,75181.0
2025-07-11,33.05,33.05,32.76,32.85,83876.0
2025-07-14,32.87,32.92,32.78,32.86,116116.0
2025-07-15,32.93,33.2,32.93,33.17,61991.0
2025-07-16,33.04,33.04,32.87,33.01,103592.0
2025-07-17,33.15,33.36,33.12,33.36,38335.0
2025-07-18,33.5,33.81,33.5,33.78,75910.0
2025-07-21,33.68,33.68,33.24,33.3,120327.0
2025-07-22,33.47,33.49,33.32,33.4,67357.0
2025-07-23,33.53,33.69,33.49,33.69,50633.0
2025-07-24,33.75,33.77,33.56,33.62,51945.0
2025-07-25,33.62,33.62,33.48,33.51,137759.0
2025-07-28,33.64,33.75,33.64,33.73,53336.0
2025-07-29,33.66,33.72,33.5,33.7,47920.0
2025-07-30,33.76,33.91,33.66,33.87,76408.0
2025-07-31,33.77,33.96,33.68,33.9,56352.0
2025-08-01,33.81,33.81,33.57,33.64,70390.0
2025-08-04,33.63,33.63,33.46,33.6,131740.0
2025-08-05,33.88,34.09,33.88,34.08,74814.0
2025-08-06,34.18,34.45,34.18,34.44,68639.0
2025-08-07,34.5,34.55,34.42,34.51,60565.0
2025-08-08,34.46,34.46,34.22,34.25,73997.0
2025-08-11,34.35,34.44,34.24,34.24,134184.0
2025-08-12,36.0,36.0,34.3,34.46,123350.0
2025-08-13,34.63,34.65,34.34,34.34,64072.0
2025-08-14,34.64,34.64,34.35,34.51,62330.0
2025-08-15,34.61,34.71,34.55,34.7,98734.0
2025-08-18,34.8,34.85,34.65,34.84,126594.0
2025-08-19,34.79,34.79,34.67,34.72,285909.0
2025-08-20,35.05,35.05,34.72,34.81,55975.0
2025-08-21,34.94,35.3,34.91,35.13,89729.0
2025-08-22,35.39,35.42,35.25,35.29,147347.0
2025-08-25,35.43,35.68,35.25,35.32,89094.0
2025-08-26,35.28,35.28,34.92,35.03,66816.0
2025-08-27,35.31,35.31,35.04,35.18,100838.0
2025-08-28,35.6,35.6,35.03,35.14,71537.0
2025-08-29,35.24,35.33,35.06,35.33,90220.0
2025-09-01,35.27,35.3,34.93,34.96,55645.0
2025-09-02,35.07,35.07,34.92,34.97,266772.0
2025-09-03,34.93,35.0,34.39,34.4,85973.0
2025-09-04,34.69,34.84,34.63,34.81,110738.0
2025-09-05,35.1,35.14,34.97,35.13,124646.0
2025-09-08,35.05,35.05,34.91,35.02,65831.0
2025-09-09,35.15,35.15,34.8,34.85,60911.0
2025-09-10,34.93,35.0,34.85,35.0,62520.0
2025-09-11,35.01,35.05,34.75,34.84,84053.0
2025-09-12,35.01,35.2,35.0,35.08,50441.0
2025-09-15,34.97,34.97,34.74,34.92,124981.0
2025-09-16,35.0,35.16,35.0,35.09,115292.0
2025-09-17,35.67,35.67,34.83,34.9,126505.0
2025-09-18,34.98,34.98,34.62,34.77,114539.0
2025-09-19,35.13,35.14,34.81,34.83,64780.0
2025-09-22,35.11,35.11,34.95,35.03,79755.0
2025-09-23,35.15,35.23,34.93,35.07,101524.0
2025-09-24,35.07,35.07,34.7,34.74,180368.0
2025-09-25,34.67,34.83,34.6,34.74,125771.0
2025-09-26,34.71,34.74,34.45,34.65,214563.0
2025-09-29,34.93,35.01,34.83,34.95,49368.0
2025-09-30,35.0,35.09,34.8,34.8,100682.0
2025-10-01,34.83,34.91,34.64,34.69,105584.0
2025-10-02,34.99,35.26,34.97,35.22,100220.0
2025-10-03,35.26,35.46,35.19,35.42,58146.0
2025-10-06,35.5,35.57,35.27,35.35,56610.0
2025-10-07,35.4,35.4,35.14,35.14,54419.0
2025-10-08,35.21,35.21,34.88,35.08,123255.0
2025-10-09,35.25,35.34,35.15,35.18,94038.0
2025-10-10,35.15,35.29,35.06,35.17,93458.0
2025-10-13,35.08,35.08,34.78,34.84,122307.0
2025-10-14,34.99,35.01,34.69,34.89,103577.0
2025-10-15,35.19,35.24,35.1,35.12,127626.0
2025-10-16,35.5,35.75,35.23,35.54,73457.0
2025-10-17,35.48,35.48,35.1,35.1,63842.0
2025-10-20,35.22,35.37,35.09,35.32,61265.0
2025-10-21,35.64,35.79,35.48,35.66,85480.0
2025-10-22,35.68,35.68,35.35,35.55,70884.0
2025-10-23,35.43,35.59,35.36,35.47,109976.0
2025-10-24,35.62,35.65,35.37,35.4,90218.0
2025-10-27,35.58,35.62,35.41,35.41,62972.0
2025-10-28,35.49,35.49,35.32,35.34,93945.0
2025-10-29,35.47,35.47,35.15,35.19,140050.0
2025-10-30,35.25,35.25,34.88,34.94,114045.0
2025-10-31,35.08,35.14,34.79,34.81,138529.0
2025-11-03,34.82,34.82,34.54,34.72,96792.0
2025-11-04,34.88,34.88,34.43,34.45,87338.0
2025-11-05,34.6,34.6,34.09,34.35,131161.0
2025-11-06,34.48,34.74,34.39,34.42,99809.0
2025-11-07,34.39,34.47,34.23,34.29,74840.0
2025-11-10,34.29,34.7,34.29,34.65,91380.0
2025-11-11,34.95,35.02,34.67,34.67,84539.0
2025-11-12,35.01,35.01,34.8,34.8,66969.0
2025-11-13,34.71,34.91,34.45,34.57,104785.0
2025-11-14,34.19,34.19,33.98,34.03,195258.0
2025-11-17,34.06,34.25,33.83,34.24,80498.0
2025-11-18,34.06,34.06,33.31,33.43,182544.0
2025-11-19,33.41,33.5,33.3,33.3,110455.0
2025-11-20,33.5,33.76,33.46,33.66,116852.0
2025-11-21,33.32,33.34,33.04,33.21,120989.0
2025-11-24,33.6,33.72,33.47,33.65,107297.0
2025-11-25,33.85,33.88,33.59,33.7,95251.0
2025-11-26,33.94,34.29,33.93,33.93,129106.0