Date,Open,High,Low,Close,Volume
2019-12-05,21.04,21.04,21.04,21.04,25.0
2019-12-06,21.09,21.105,21.09,21.105,1212.0
2019-12-09,21.185,21.22,21.185,21.22,80.0
2019-12-10,21.165,21.19,21.15,21.16,4272.0
2019-12-11,21.165,21.22,21.165,21.22,2382.0
2019-12-12,21.185,21.185,21.14,21.15,789.0
2019-12-13,21.175,21.2,21.14,21.175,8334.0
2019-12-16,21.32,21.445,21.31,21.445,2175.0
2019-12-17,21.49,21.525,21.475,21.525,1159.0
2019-12-18,21.525,21.55,21.5,21.515,3590.0
2019-12-19,21.59,21.59,21.445,21.445,3228.0
2019-12-20,21.465,21.465,21.39,21.405,5145.0
2019-12-23,21.405,21.405,21.37,21.38,588.0
2019-12-24,21.37,21.37,21.345,21.345,7656.0
2019-12-27,21.395,21.415,21.395,21.415,595.0
2019-12-30,21.36,21.36,21.275,21.32,2413.0
2019-12-31,21.2,21.2,21.135,21.135,3763.0
2020-01-02,21.125,21.2,21.125,21.2,1080.0
2020-01-03,21.42,21.43,21.295,21.295,4875.0
2020-01-06,21.275,21.275,21.245,21.245,1891.0
2020-01-07,21.48,21.575,21.43,21.575,719.0
2020-01-08,21.54,21.54,21.39,21.455,4475.0
2020-01-09,21.675,21.71,21.675,21.675,1100.0
2020-01-10,21.78,21.805,21.78,21.805,739.0
2020-01-13,21.67,21.695,21.66,21.695,3705.0
2020-01-14,21.805,21.845,21.805,21.83,11192.0
2020-01-15,21.84,21.84,21.84,21.84,1550.0
2020-01-16,21.96,21.96,21.94,21.94,921.0
2020-01-17,22.1,22.1,22.045,22.075,1211.0
2020-01-20,22.135,22.145,22.13,22.13,1542.0
2020-01-21,22.13,22.13,22.045,22.045,373.0
2020-01-22,22.255,22.255,22.22,22.22,76.0
2020-01-23,22.16,22.28,22.05,22.07,1609.0
2020-01-24,22.145,22.205,22.145,22.17,4031.0
2020-01-28,21.99,22.05,21.93,21.96,10678.0
2020-01-29,22.025,22.085,22.025,22.085,75.0
2020-01-30,22.085,22.085,21.94,21.99,2221.0
2020-01-31,22.075,22.135,22.075,22.135,623.0
2020-02-03,21.815,21.9,21.78,21.9,1501.0
2020-02-04,21.925,22.01,21.915,21.915,1606.0
2020-02-05,22.11,22.11,22.01,22.01,1280.0
2020-02-06,22.17,22.24,22.17,22.24,2067.0
2020-02-07,22.255,22.255,22.17,22.17,1795.0
2020-02-10,22.195,22.22,22.145,22.22,1316.0
2020-02-11,22.33,22.385,22.33,22.385,2060.0
2020-02-12,22.34,22.375,22.325,22.325,741.0
2020-02-13,22.44,22.44,22.41,22.41,1044.0
2020-02-14,22.415,22.415,22.41,22.41,524.0
2020-02-17,22.47,22.495,22.47,22.495,455.0
2020-02-18,22.45,22.45,22.44,22.44,508.0
2020-02-19,22.46,22.5,22.45,22.5,1813.0
2020-02-20,22.605,22.645,22.605,22.62,6351.0
2020-02-21,22.58,22.63,22.58,22.61,333.0
2020-02-24,22.375,22.375,22.205,22.205,1219.0
2020-02-25,21.735,21.915,21.735,21.875,2123.0
2020-02-26,21.49,21.54,21.49,21.515,4233.0
2020-02-27,21.405,21.405,21.275,21.275,2182.0
2020-02-28,20.725,20.835,20.65,20.675,3251.0
2020-03-02,20.47,20.75,20.41,20.725,15041.0
2020-03-03,21.04,21.125,20.93,20.93,1107.0
2020-03-04,20.655,20.715,20.565,20.7,1276.0
2020-03-05,20.895,20.91,20.895,20.91,72.0
2020-03-06,20.63,20.63,20.445,20.445,10607.0
2020-03-09,19.755,19.8,19.49,19.54,22377.0
2020-03-10,18.795,19.45,18.675,19.45,23058.0
2020-03-11,19.55,19.55,19.43,19.43,612.0
2020-03-12,18.89,18.915,18.375,18.41,1731.0
2020-03-13,17.545,17.545,17.085,17.545,2961.0
2020-03-16,17.755,18.335,17.755,17.875,711.0
2020-03-17,17.21,17.86,17.21,17.755,307.0
2020-03-18,17.775,17.9,17.435,17.435,1078.0
2020-03-19,17.435,17.435,17.205,17.265,732.0
2020-03-20,17.135,17.365,17.135,17.18,2428.0
2020-03-23,16.955,16.955,15.98,16.37,4844.0
2020-03-24,17.01,17.01,16.745,16.745,1800.0
2020-03-25,17.835,17.835,17.265,17.265,4170.0
2020-03-26,17.985,18.12,17.985,18.12,2200.0
2020-03-27,18.37,18.385,18.37,18.385,180.0
2020-03-30,17.57,17.775,17.34,17.775,700.0
2020-03-31,18.2,18.2,18.2,18.2,42.0
2020-04-01,18.105,18.13,17.915,17.915,304.0
2020-04-02,17.875,17.875,17.68,17.68,1018.0
2020-04-03,17.875,17.875,17.66,17.66,276.0
2020-04-06,18.09,18.215,18.09,18.215,180.0
2020-04-07,18.385,18.385,18.225,18.225,4373.0
2020-04-08,18.13,18.13,18.13,18.13,75.0
2020-04-09,18.455,18.54,18.455,18.54,122.0
2020-04-14,18.575,18.695,18.525,18.67,553.0
2020-04-15,18.815,18.815,18.685,18.685,323.0
2020-04-16,18.77,18.77,18.77,18.77,45.0
2020-04-17,19.13,19.13,18.705,18.89,916.0
2020-04-20,19.115,19.115,18.6,18.6,3985.0
2020-04-21,18.6,18.6,18.385,18.385,1060.0
2020-04-22,18.385,18.385,18.385,18.385,0.0
2020-04-23,18.345,18.345,18.24,18.24,134.0
2020-04-24,18.19,18.19,18.13,18.13,2630.0
2020-04-27,18.3,18.385,18.3,18.385,214.0
2020-04-28,18.505,18.525,18.415,18.465,606.0
2020-04-29,18.61,18.61,18.61,18.61,5.0
2020-04-30,18.77,18.925,18.77,18.925,319.0
2020-05-01,18.645,18.645,18.38,18.525,353.0
2020-05-04,18.25,18.25,18.25,18.25,153.0
2020-05-05,18.505,18.585,18.505,18.585,210.0
2020-05-06,18.62,18.67,18.62,18.67,710.0
2020-05-07,18.61,18.61,18.55,18.585,1535.0
2020-05-08,18.61,18.61,18.6,18.6,617.0
2020-05-11,18.6,18.6,18.6,18.6,0.0
2020-05-12,18.875,18.875,18.805,18.805,560.0
2020-05-13,18.5,18.525,18.5,18.525,178.0
2020-05-14,18.515,18.515,18.505,18.505,61.0
2020-05-15,18.575,18.575,18.575,18.575,24.0
2020-05-18,18.79,18.815,18.79,18.815,428.0
2020-05-19,18.815,18.815,18.815,18.815,0.0
2020-05-20,18.92,19.055,18.825,19.055,1278.0
2020-05-21,19.13,19.13,19.03,19.07,1514.0
2020-05-22,19.035,19.035,19.03,19.03,71.0
2020-05-25,19.07,19.115,18.995,19.115,830.0
2020-05-26,19.415,19.42,19.39,19.42,1983.0
2020-05-27,19.415,19.56,19.295,19.56,524.0
2020-05-28,19.885,19.98,19.885,19.98,688.0
2020-05-29,19.56,19.56,19.51,19.51,174.0
2020-06-01,19.49,19.49,19.305,19.45,252.0
2020-06-02,19.5,19.57,19.455,19.57,1092.0
2020-06-03,19.51,19.67,19.5,19.67,1518.0
2020-06-04,19.835,19.835,19.835,19.835,91.0
2020-06-05,19.825,19.835,19.695,19.835,2359.0
2020-06-09,20.44,20.44,20.245,20.39,615.0
2020-06-10,20.27,20.27,20.225,20.225,1101.0
2020-06-11,20.01,20.08,19.84,19.84,3692.0
2020-06-12,19.585,19.585,19.51,19.51,10293.0
2020-06-15,19.44,19.44,19.245,19.245,376.0
2020-06-16,19.765,19.765,19.6,19.685,392.0
2020-06-17,19.685,19.685,19.685,19.685,0.0
2020-06-18,19.865,19.865,19.865,19.865,24.0
2020-06-19,19.9,19.9,19.805,19.805,468.0
2020-06-22,19.805,19.815,19.705,19.705,651.0
2020-06-23,19.705,19.705,19.705,19.705,0.0
2020-06-24,19.815,19.815,19.815,19.815,431.0
2020-06-25,19.535,19.55,19.49,19.49,30322.0
2020-06-26,19.655,19.655,19.655,19.655,249.0
2020-06-29,19.415,19.415,19.415,19.415,100.0
2020-06-30,19.535,19.715,19.535,19.715,898.0
2020-07-01,19.795,19.795,19.795,19.795,0.0
2020-07-02,19.81,19.93,19.81,19.93,370.0
2020-07-03,20.18,20.18,20.18,20.18,22.0
2020-07-06,20.18,20.18,20.18,20.18,0.0
2020-07-07,20.19,20.345,20.175,20.175,949.0
2020-07-08,20.01,20.01,20.01,20.01,306.0
2020-07-09,19.96,19.975,19.96,19.975,114.0
2020-07-10,19.925,19.925,19.795,19.795,2708.0
2020-07-13,20.105,20.105,20.105,20.105,430.0
2020-07-14,19.905,19.925,19.89,19.89,428.0
2020-07-15,20.025,20.105,20.025,20.095,1221.0
2020-07-16,20.175,20.175,20.055,20.055,356.0
2020-07-17,20.055,20.055,20.055,20.055,0.0
2020-07-20,20.115,20.12,20.045,20.095,533.0
2020-07-21,20.235,20.295,20.235,20.285,1101.0
2020-07-22,20.285,20.285,20.285,20.285,0.0
2020-07-23,20.155,20.155,20.155,20.155,151.0
2020-07-24,20.095,20.095,20.01,20.01,27.0
2020-07-27,19.94,19.975,19.94,19.975,1083.0
2020-07-28,20.115,20.18,20.095,20.095,1440.0
2020-07-29,19.975,20.0,19.94,19.94,1566.0
2020-07-30,20.035,20.085,20.035,20.085,757.0
2020-07-31,19.96,19.96,19.78,19.78,44.0
2020-08-03,19.995,19.995,19.84,19.84,469.0
2020-08-04,20.055,20.18,20.055,20.175,465.0
2020-08-05,20.095,20.095,20.055,20.055,186.0
2020-08-06,20.115,20.115,20.115,20.115,902.0
2020-08-07,20.115,20.115,20.045,20.06,390.0
2020-08-10,20.215,20.215,20.205,20.205,189.0
2020-08-11,20.205,20.205,20.205,20.205,0.0
2020-08-12,20.525,20.525,20.355,20.355,785.0
2020-08-13,20.395,20.395,20.395,20.395,1130.0
2020-08-14,20.49,20.49,20.49,20.49,28.0
2020-08-17,20.345,20.38,20.33,20.38,501.0
2020-08-18,20.39,20.39,20.345,20.39,119.0
2020-08-19,20.355,20.525,20.3,20.465,974.0
2020-08-20,20.345,20.39,20.345,20.39,772.0
2020-08-21,20.415,20.42,20.415,20.42,524.0
2020-08-24,20.45,20.455,20.45,20.455,500.0
2020-08-25,20.655,20.655,20.61,20.61,221.0
2020-08-26,20.61,20.61,20.51,20.56,359.0
2020-08-27,20.645,20.645,20.63,20.63,723.0
2020-08-28,20.5,20.535,20.49,20.535,378.0
2020-08-31,20.475,20.535,20.475,20.535,339.0
2020-09-01,20.535,20.535,20.535,20.535,0.0
2020-09-02,20.415,20.475,20.415,20.475,1552.0
2020-09-03,20.725,20.725,20.68,20.68,59.0
2020-09-04,20.265,20.265,20.225,20.225,604.0
2020-09-07,20.07,20.07,20.07,20.07,42.0
2020-09-08,20.285,20.285,20.235,20.24,381.0
2020-09-09,20.24,20.24,20.24,20.24,0.0
2020-09-10,20.18,20.18,20.085,20.085,552.0
2020-09-11,19.995,20.0,19.965,20.0,546.0
2020-09-14,20.025,20.06,20.025,20.06,1158.0
2020-09-15,20.155,20.155,20.155,20.155,22.0
2020-09-16,20.25,20.25,20.25,20.25,40.0
2020-09-17,20.18,20.18,20.18,20.18,77.0
2020-09-18,20.18,20.18,20.18,20.18,0.0
2020-09-21,19.925,19.925,19.925,19.925,55.0
2020-09-22,19.87,19.87,19.795,19.81,572.0
2020-09-23,20.095,20.155,20.095,20.155,527.0
2020-09-24,20.01,20.02,19.995,19.995,390.0
2020-09-25,20.19,20.24,20.19,20.19,958.0
2020-09-28,20.295,20.295,20.295,20.295,300.0
2020-09-29,20.44,20.44,20.405,20.405,968.0
2020-09-30,20.235,20.235,20.155,20.155,170.0
2020-10-01,20.205,20.22,20.205,20.22,301.0
2020-10-02,20.18,20.195,20.18,20.195,47.0
2020-10-05,20.29,20.29,20.29,20.29,41.0
2020-10-06,20.4,20.46,20.4,20.46,140.0
2020-10-07,20.46,20.565,20.46,20.565,149.0
2020-10-08,20.755,20.755,20.755,20.755,18.0
2020-10-09,20.835,20.85,20.835,20.85,790.0
2020-10-12,20.84,20.84,20.84,20.84,412.0
2020-10-13,21.075,21.09,21.05,21.09,336.0
2020-10-14,21.075,21.075,21.065,21.065,312.0
2020-10-15,21.075,21.075,20.97,20.97,2072.0
2020-10-16,21.115,21.145,21.11,21.145,392.0
2020-10-19,21.125,21.125,21.115,21.115,370.0
2020-10-20,21.145,21.145,21.015,21.055,6607.0
2020-10-21,21.055,21.055,21.055,21.055,0.0
2020-10-22,20.895,20.895,20.805,20.805,93.0
2020-10-23,20.805,20.805,20.805,20.805,0.0
2020-10-26,20.945,20.945,20.945,20.945,85.0
2020-10-27,20.77,20.77,20.635,20.65,4267.0
2020-10-28,20.59,20.59,20.59,20.59,417.0
2020-10-29,20.29,20.375,20.29,20.335,1116.0
2020-10-30,20.375,20.375,20.28,20.29,256.0
2020-11-02,20.28,20.28,20.21,20.21,138.0
2020-11-03,20.21,20.21,20.21,20.21,0.0
2020-11-04,20.21,20.21,20.21,20.21,0.0
2020-11-05,20.865,20.865,20.835,20.835,127.0
2020-11-06,21.075,21.075,20.935,20.935,1138.0
2020-11-09,21.16,21.325,21.16,21.325,1035.0
2020-11-10,21.555,21.555,21.3,21.315,5356.0
2020-11-11,21.315,21.315,21.315,21.315,0.0
2020-11-12,21.55,21.55,21.55,21.55,200.0
2020-11-13,21.55,21.55,21.53,21.54,425.0
2020-11-16,21.54,21.54,21.54,21.54,0.0
2020-11-17,22.59,22.59,21.745,21.805,4233.0
2020-11-18,21.875,21.925,21.875,21.895,1160.0
2020-11-19,21.8,21.83,21.705,21.83,4491.0
2020-11-20,21.85,21.895,21.85,21.895,97.0
2020-11-23,22.115,22.15,21.85,21.945,2790.0
2020-11-24,22.05,22.34,22.05,22.145,18941.0
2020-11-25,22.395,22.445,22.16,22.23,13120.0
2020-11-26,22.4,22.41,22.135,22.15,13334.0
2020-11-27,22.24,22.29,22.03,22.03,10535.0
2020-11-30,22.365,22.385,21.945,21.945,19239.0
2020-12-01,22.175,22.175,21.895,22.11,7684.0
2020-12-02,22.11,22.645,22.02,22.05,10500.0
2020-12-03,22.615,22.615,22.05,22.05,3254.0
2020-12-04,22.05,22.205,22.05,22.17,6871.0
2020-12-07,22.8,22.8,22.205,22.205,10345.0
2020-12-08,22.765,22.765,22.24,22.28,15042.0
2020-12-09,22.27,22.425,22.27,22.365,8376.0
2020-12-10,22.255,22.27,22.17,22.195,13680.0
2020-12-11,22.24,22.58,21.98,21.995,12670.0
2020-12-14,22.58,22.58,22.065,22.08,10004.0
2020-12-15,22.09,22.09,21.995,22.005,8482.0
2020-12-16,22.46,22.68,22.17,22.175,30142.0
2020-12-17,22.61,22.61,22.195,22.245,36305.0
2020-12-18,22.245,22.255,22.14,22.17,24534.0
2020-12-21,22.21,22.435,22.055,22.135,47001.0
2020-12-22,22.125,22.125,21.98,22.005,11981.0
2020-12-23,22.41,22.46,21.985,22.03,10736.0
2020-12-24,22.125,22.195,22.125,22.135,6836.0
2020-12-29,22.135,22.41,22.135,22.35,5892.0
2020-12-30,22.515,22.515,22.09,22.115,12602.0
2020-12-31,22.385,22.43,21.985,21.985,23465.0
2021-01-04,21.995,22.34,21.995,22.08,52962.0
2021-01-05,22.125,22.34,21.985,21.995,16189.0
2021-01-06,22.17,22.17,21.85,21.865,26661.0
2021-01-07,22.27,22.27,22.125,22.195,10783.0
2021-01-08,22.34,22.46,22.34,22.455,20856.0
2021-01-11,22.49,22.585,22.47,22.495,8942.0
2021-01-12,22.755,22.775,22.41,22.43,3050.0
2021-01-13,22.385,22.43,22.305,22.395,8627.0
2021-01-14,22.46,22.505,22.42,22.47,7155.0
2021-01-15,22.875,22.875,22.435,22.435,7906.0
2021-01-18,22.35,22.375,22.305,22.305,8432.0
2021-01-19,22.48,22.55,22.47,22.525,3394.0
2021-01-20,22.59,22.67,22.59,22.6,20027.0
2021-01-21,22.79,22.79,22.73,22.79,3064.0
2021-01-22,22.745,22.745,22.685,22.685,7818.0
2021-01-25,22.745,22.835,22.745,22.815,6304.0
2021-01-27,22.825,22.825,22.745,22.745,5392.0
2021-01-28,22.335,22.34,22.135,22.27,17622.0
2021-01-29,22.445,22.455,22.195,22.21,9391.0
2021-02-01,22.04,22.21,21.91,22.195,8915.0
2021-02-02,22.515,22.625,22.46,22.565,4422.0
2021-02-03,22.92,22.97,22.895,22.945,5560.0
2021-02-04,22.94,22.94,22.73,22.73,15270.0
2021-02-05,23.0,23.075,22.98,22.98,12695.0
2021-02-08,23.035,23.145,23.0,23.12,14903.0
2021-02-09,23.075,23.11,22.99,22.99,10897.0
2021-02-10,23.025,23.135,23.025,23.11,11544.0
2021-02-11,23.075,23.11,23.05,23.06,12650.0
2021-02-12,23.06,23.085,23.015,23.035,13874.0
2021-02-15,23.18,23.195,23.16,23.16,3982.0
2021-02-16,23.19,23.265,23.18,23.225,20338.0
2021-02-17,23.285,23.285,23.17,23.23,18878.0
2021-02-18,23.225,23.23,23.12,23.155,7152.0
2021-02-19,23.065,23.065,22.885,22.92,9598.0
2021-02-22,22.84,22.875,22.73,22.755,17029.0
2021-02-23,22.61,22.705,22.54,22.54,5029.0
2021-02-24,22.66,22.66,22.515,22.555,14023.0
2021-02-25,22.685,22.73,22.68,22.685,8226.0
2021-02-26,22.365,22.41,22.265,22.335,17203.0
2021-03-01,22.59,22.705,22.53,22.705,6509.0
2021-03-02,22.92,23.0,22.78,22.79,28858.0
2021-03-03,22.67,22.78,22.67,22.73,3386.0
2021-03-04,22.6,23.015,22.385,22.68,12171.0
2021-03-05,22.46,22.47,22.34,22.46,14072.0
2021-03-08,23.31,23.31,22.645,22.645,3982.0
2021-03-09,22.715,22.87,22.715,22.81,3541.0
2021-03-10,23.335,23.335,22.78,22.78,6636.0
2021-03-11,22.94,22.94,22.73,22.73,15634.0
2021-03-12,22.825,23.145,22.825,23.005,15175.0
2021-03-15,22.99,23.145,22.945,23.04,10119.0
2021-03-16,23.12,23.325,23.05,23.17,6778.0
2021-03-17,23.325,23.325,23.06,23.095,12905.0
2021-03-18,23.11,23.215,22.99,22.99,14556.0
2021-03-19,22.98,23.04,22.86,22.905,10990.0
2021-03-22,23.085,23.085,22.905,22.945,3258.0
2021-03-23,23.05,23.1,22.97,23.04,5735.0
2021-03-24,23.075,23.145,23.04,23.04,3501.0
2021-03-25,23.075,23.095,23.035,23.035,5527.0
2021-03-26,23.12,23.24,23.11,23.12,1581.0
2021-03-29,23.345,23.515,23.16,23.255,23741.0
2021-03-30,23.32,23.32,23.065,23.12,8982.0
2021-03-31,23.3,23.385,23.16,23.29,5753.0
2021-04-01,23.43,23.55,23.405,23.525,2866.0
2021-04-06,23.865,23.9,23.64,23.77,18643.0
2021-04-07,23.88,23.88,23.61,23.725,21628.0
2021-04-08,23.865,24.045,23.835,23.9,24848.0
2021-04-09,23.925,24.02,23.89,23.95,44785.0
2021-04-12,24.01,24.03,23.9,23.94,32343.0
2021-04-13,23.95,24.02,23.94,23.94,32972.0
2021-04-14,24.02,24.03,23.93,24.0,16079.0
2021-04-15,23.94,23.96,23.77,23.95,27881.0
2021-04-16,23.95,24.115,23.925,23.94,10156.0
2021-04-19,24.22,24.22,23.94,24.01,21739.0
2021-04-20,24.07,24.07,23.81,23.81,27223.0
2021-04-21,23.83,23.83,23.56,23.77,13774.0
2021-04-22,24.28,24.29,23.81,23.87,32056.0
2021-04-23,23.9,23.975,23.89,23.89,29952.0
2021-04-26,23.89,24.115,23.89,23.965,8752.0
2021-04-27,24.03,24.03,23.915,24.01,15701.0
2021-04-28,24.29,24.29,23.985,24.045,26731.0
2021-04-29,24.27,24.27,24.03,24.07,22915.0
2021-04-30,24.105,24.105,23.925,23.925,34487.0
2021-05-03,24.165,24.165,23.995,24.03,13015.0
2021-05-04,24.03,24.03,23.925,23.95,17987.0
2021-05-05,24.03,24.105,23.96,23.985,8777.0
2021-05-06,24.095,24.095,23.94,23.94,20387.0
2021-05-07,24.095,24.095,23.975,24.02,9806.0
2021-05-10,24.09,24.15,24.03,24.07,17023.0
2021-05-11,24.115,24.115,23.74,23.865,30593.0
2021-05-12,23.855,23.855,23.605,23.605,25104.0
2021-05-13,23.63,23.77,23.595,23.665,6275.0
2021-05-14,24.195,24.195,23.735,23.76,15149.0
2021-05-17,24.28,24.28,23.81,23.94,9994.0
2021-05-18,23.985,24.08,23.9,24.045,17079.0
2021-05-19,24.26,24.26,23.62,23.63,13315.0
2021-05-20,24.2,24.2,23.665,23.795,5402.0
2021-05-21,24.28,24.28,23.83,24.02,14493.0
2021-05-24,24.28,24.28,23.995,24.03,12356.0
2021-05-25,24.245,24.28,24.09,24.22,16004.0
2021-05-26,24.28,24.375,24.16,24.16,24623.0
2021-05-27,24.29,24.325,24.16,24.185,18941.0
2021-05-28,24.2,24.61,24.2,24.385,26800.0
2021-05-31,24.715,24.715,24.385,24.495,10125.0
2021-06-01,24.67,24.67,24.245,24.36,11126.0
2021-06-02,24.625,24.625,24.385,24.565,5212.0
2021-06-03,24.625,24.635,24.565,24.575,15220.0
2021-06-04,24.635,24.72,24.625,24.715,19538.0
2021-06-07,24.72,24.72,24.62,24.635,20506.0
2021-06-08,24.715,24.715,24.635,24.645,9266.0
2021-06-09,24.72,24.72,24.68,24.68,19960.0
2021-06-10,24.715,24.72,24.685,24.695,6782.0
2021-06-11,25.12,25.12,24.695,24.75,10124.0
2021-06-15,24.975,25.105,24.835,24.98,15745.0
2021-06-16,25.165,25.165,24.94,25.035,25281.0
2021-06-17,25.155,25.18,24.85,24.895,8964.0
2021-06-18,25.155,25.32,24.905,25.18,7096.0
2021-06-21,25.155,25.155,24.68,24.75,26579.0
2021-06-22,25.21,25.21,24.99,25.105,11342.0
2021-06-23,25.19,25.19,25.025,25.14,22533.0
2021-06-24,25.145,25.145,24.895,24.945,15201.0
2021-06-25,25.0,25.13,25.0,25.045,9344.0
2021-06-28,25.145,25.33,25.025,25.145,20541.0
2021-06-29,25.145,25.145,25.025,25.13,15452.0
2021-06-30,25.18,25.54,25.18,25.305,14528.0
2021-07-01,25.605,25.605,25.265,25.29,55990.0
2021-07-02,25.335,25.51,25.335,25.425,24240.0
2021-07-05,25.58,25.58,25.265,25.395,15681.0
2021-07-06,25.485,25.555,25.195,25.195,44747.0
2021-07-07,25.25,25.415,25.25,25.355,24782.0
2021-07-08,25.43,25.555,25.335,25.39,15272.0
2021-07-09,25.355,25.355,25.145,25.16,30473.0
2021-07-12,25.335,25.675,25.335,25.38,9340.0
2021-07-13,25.475,25.535,25.45,25.475,11251.0
2021-07-14,25.495,25.545,25.425,25.46,22758.0
2021-07-15,25.495,25.545,25.38,25.395,16519.0
2021-07-16,25.5,25.535,25.39,25.53,16694.0
2021-07-19,25.535,25.535,25.25,25.31,37139.0
2021-07-20,25.425,25.425,25.16,25.25,21598.0
2021-07-21,25.495,25.53,25.335,25.495,10234.0
2021-07-22,25.895,25.895,25.625,25.625,6951.0
2021-07-23,25.85,25.85,25.625,25.64,16433.0
2021-07-26,25.685,25.885,25.685,25.815,23508.0
2021-07-27,26.21,26.21,25.74,25.74,23667.0
2021-07-28,26.115,26.115,25.6,25.605,33022.0
2021-07-29,25.615,25.965,25.615,25.72,8660.0
2021-07-30,25.92,25.92,25.635,25.635,17305.0
2021-08-02,25.955,26.165,25.835,25.99,10150.0
2021-08-03,26.2,26.2,25.775,25.87,21631.0
2021-08-04,26.015,26.015,25.85,25.885,9982.0
2021-08-05,25.98,25.98,25.915,25.915,15162.0
2021-08-06,25.965,26.015,25.95,25.98,13329.0
2021-08-09,26.12,26.315,26.015,26.07,14398.0
2021-08-10,26.26,26.27,26.12,26.15,14023.0
2021-08-11,26.41,26.435,26.155,26.27,19254.0
2021-08-12,26.305,26.465,26.165,26.2,23395.0
2021-08-13,26.535,26.55,26.315,26.33,15212.0
2021-08-16,26.5,26.5,26.155,26.235,24622.0
2021-08-17,26.365,26.505,26.155,26.155,38260.0
2021-08-18,26.21,26.295,26.175,26.255,19074.0
2021-08-19,26.245,26.295,26.05,26.105,33530.0
2021-08-20,26.375,26.375,26.14,26.245,19579.0
2021-08-23,26.42,26.62,26.255,26.365,17277.0
2021-08-24,26.49,26.56,26.395,26.41,44250.0
2021-08-25,26.55,26.55,26.385,26.47,19622.0
2021-08-26,26.505,26.55,26.305,26.375,38507.0
2021-08-27,26.4,26.43,26.315,26.365,18370.0
2021-08-30,26.435,26.55,26.315,26.4,23363.0
2021-08-31,26.55,26.55,26.43,26.515,7123.0
2021-09-01,26.55,26.56,26.385,26.535,26910.0
2021-09-02,26.55,26.55,26.34,26.35,45234.0
2021-09-03,26.55,26.55,26.395,26.42,26488.0
2021-09-06,26.54,26.54,26.27,26.34,35674.0
2021-09-07,26.49,26.515,26.34,26.47,24429.0
2021-09-08,26.465,26.465,26.42,26.465,38705.0
2021-09-09,26.42,26.465,26.175,26.225,44646.0
2021-09-10,26.315,26.36,26.21,26.27,38240.0
2021-09-13,26.26,26.27,26.185,26.21,21459.0
2021-09-14,26.29,26.34,26.185,26.34,16896.0
2021-09-15,26.33,26.33,26.21,26.26,17986.0
2021-09-16,26.34,26.4,26.27,26.35,17406.0
2021-09-17,26.4,26.42,26.295,26.375,19239.0
2021-09-20,26.255,26.255,25.915,25.99,59449.0
2021-09-21,25.85,25.895,25.685,25.835,36824.0
2021-09-22,25.895,25.98,25.79,25.94,16556.0
2021-09-23,26.19,26.315,26.19,26.315,17122.0
2021-09-24,26.33,26.33,26.175,26.21,35511.0
2021-09-27,26.385,26.4,26.255,26.34,12224.0
2021-09-28,26.235,26.235,25.99,26.01,31870.0
2021-09-29,26.21,26.21,25.695,25.71,26916.0
2021-09-30,25.905,26.07,25.905,26.015,13511.0
2021-10-01,26.04,26.045,25.475,25.68,65085.0
2021-10-04,25.76,25.9,25.65,25.685,29648.0
2021-10-05,25.6,25.635,25.365,25.495,30996.0
2021-10-06,25.615,25.695,25.46,25.495,27717.0
2021-10-07,25.52,25.915,25.52,25.705,11270.0
2021-10-08,26.33,26.33,25.72,25.81,15366.0
2021-10-11,25.81,25.81,25.625,25.75,24702.0
2021-10-12,25.75,25.8,25.485,25.485,32642.0
2021-10-13,25.575,25.74,25.495,25.545,11626.0
2021-10-14,25.685,25.74,25.68,25.715,14608.0
2021-10-15,25.88,25.995,25.765,25.925,14748.0
2021-10-18,26.195,26.215,25.925,25.975,25519.0
2021-10-19,26.075,26.115,25.95,25.975,26562.0
2021-10-20,26.01,26.295,26.005,26.005,17230.0
2021-10-21,26.16,26.16,25.94,26.02,27576.0
2021-10-22,26.145,26.18,26.04,26.1,10628.0
2021-10-25,26.11,26.16,26.055,26.125,20024.0
2021-10-26,26.275,26.435,26.1,26.1,18024.0
2021-10-27,26.32,26.32,26.01,26.08,17873.0
2021-10-28,26.08,26.23,25.975,26.005,26990.0
2021-10-29,26.24,26.295,25.835,25.845,20540.0
2021-11-01,26.31,26.31,25.97,26.075,20651.0
2021-11-02,26.18,26.18,25.96,26.1,26729.0
2021-11-03,26.355,26.4,26.275,26.285,15640.0
2021-11-04,26.425,26.485,26.33,26.45,13072.0
2021-11-05,26.45,26.9,26.45,26.66,17768.0
2021-11-08,26.75,26.835,26.65,26.65,31259.0
2021-11-09,26.75,26.835,26.67,26.68,27867.0
2021-11-10,26.835,26.835,26.67,26.67,20808.0
2021-11-11,26.81,26.835,26.575,26.68,21230.0
2021-11-12,26.74,26.95,26.74,26.89,19246.0
2021-11-15,26.935,27.15,26.87,26.89,23533.0
2021-11-16,26.915,26.915,26.775,26.775,22209.0
2021-11-17,26.97,26.97,26.835,26.835,18240.0
2021-11-18,26.95,26.95,26.855,26.9,13774.0
2021-11-19,26.94,26.94,26.855,26.935,24358.0
2021-11-22,26.94,26.94,26.845,26.905,32283.0
2021-11-23,26.94,26.94,26.8,26.845,10647.0
2021-11-24,26.925,26.925,26.81,26.845,12863.0
2021-11-25,26.935,26.95,26.855,26.915,11795.0
2021-11-26,26.95,27.19,26.635,26.68,38657.0
2021-11-29,26.575,26.705,26.32,26.615,37246.0
2021-11-30,26.87,27.195,26.645,26.65,21008.0
2021-12-01,26.635,26.66,26.295,26.38,33047.0
2021-12-02,26.345,26.345,26.145,26.335,30243.0
2021-12-03,26.76,26.81,26.4,26.52,12876.0
2021-12-06,26.58,26.81,26.51,26.6,24549.0
2021-12-07,26.905,26.985,26.67,26.785,16406.0
2021-12-08,26.845,27.24,26.845,27.02,30194.0
2021-12-09,27.19,27.195,26.9,26.9,12585.0
2021-12-10,26.915,27.065,26.75,26.795,27519.0
2021-12-13,27.17,27.17,26.845,26.89,20802.0
2021-12-14,26.975,26.975,26.74,26.89,8651.0
2021-12-15,26.905,26.905,26.61,26.645,15415.0
2021-12-16,26.925,26.925,26.68,26.725,128787.0
2021-12-17,26.835,26.835,26.545,26.545,22534.0
2021-12-20,26.73,26.73,26.32,26.405,22126.0
2021-12-21,26.405,26.845,26.405,26.59,17940.0
2021-12-22,26.855,26.905,26.615,26.705,12338.0
2021-12-23,26.925,26.925,26.67,26.715,14011.0
2021-12-24,26.915,26.925,26.695,26.915,7494.0
2021-12-29,26.935,27.15,26.915,27.075,15478.0
2021-12-30,27.1,27.135,26.995,27.01,29535.0
2021-12-31,27.145,27.145,26.915,27.09,17536.0
2022-01-04,27.335,27.335,27.205,27.3,35023.0
2022-01-05,27.29,27.495,27.16,27.205,31687.0
2022-01-06,27.435,27.435,26.635,26.665,45115.0
2022-01-07,26.99,27.185,26.815,26.945,17972.0
2022-01-10,27.51,27.51,26.77,26.82,25508.0
2022-01-11,27.255,27.255,26.705,26.715,29757.0
2022-01-12,27.255,27.435,26.875,26.875,13273.0
2022-01-13,27.105,27.105,26.83,26.86,14437.0
2022-01-14,26.875,26.895,26.53,26.575,31633.0
2022-01-17,26.635,27.025,26.635,26.745,17003.0
2022-01-18,26.75,27.05,26.69,26.75,19594.0
2022-01-19,26.725,26.725,26.31,26.31,53681.0
2022-01-20,26.36,26.36,26.115,26.255,27655.0
2022-01-21,26.46,26.46,25.785,25.865,60402.0
2022-01-24,25.665,25.815,25.345,25.77,25577.0
2022-01-25,25.735,25.795,25.23,25.29,24602.0
2022-01-27,25.395,25.565,24.865,25.0,37021.0
2022-01-28,25.23,25.565,25.22,25.45,24856.0
2022-01-31,25.795,25.92,25.665,25.77,38327.0
2022-02-01,26.115,26.13,25.82,25.935,25440.0
2022-02-02,26.54,26.54,26.05,26.165,18793.0
2022-02-03,26.54,26.54,25.93,26.035,23434.0
2022-02-04,26.095,26.15,25.86,25.975,25314.0
2022-02-07,25.975,26.09,25.935,26.05,17563.0
2022-02-08,26.035,26.06,25.955,26.015,31871.0
2022-02-09,26.54,26.54,26.115,26.23,7928.0
2022-02-10,26.24,26.54,26.24,26.39,17499.0
2022-02-11,26.32,26.32,26.06,26.125,12457.0
2022-02-14,26.105,26.105,25.85,26.0,22508.0
2022-02-15,25.92,25.92,25.785,25.86,18985.0
2022-02-16,26.025,26.32,26.025,26.125,9287.0
2022-02-17,26.245,26.38,26.07,26.07,18685.0
2022-02-18,26.045,26.045,25.735,25.865,14642.0
2022-02-21,25.745,25.745,25.495,25.705,14685.0
2022-02-22,25.7,25.7,25.165,25.24,37292.0
2022-02-23,25.55,25.55,25.32,25.39,10151.0
2022-02-24,25.395,25.45,24.61,24.715,34798.0
2022-02-25,24.965,25.45,24.955,24.98,19498.0
2022-02-28,25.15,25.62,24.99,25.09,26001.0
2022-03-01,25.22,25.705,25.22,25.31,21352.0
2022-03-02,25.475,25.475,24.965,25.185,25719.0
2022-03-03,25.655,25.655,25.23,25.255,21917.0
2022-03-04,25.3,25.3,24.67,24.77,27815.0
2022-03-07,25.31,25.31,24.09,24.245,38737.0
2022-03-08,24.76,24.76,24.125,24.205,30249.0
2022-03-09,24.515,24.515,24.205,24.405,16191.0
2022-03-10,24.68,24.86,24.68,24.735,22473.0
2022-03-11,24.735,24.805,24.47,24.54,19089.0
2022-03-14,24.565,24.805,24.555,24.725,9185.0
2022-03-15,24.705,24.705,24.55,24.63,27396.0
2022-03-16,24.785,25.195,24.785,24.865,13383.0
2022-03-17,25.275,25.665,25.175,25.22,12019.0
2022-03-18,25.53,25.575,25.15,25.175,19874.0
2022-03-21,25.555,25.655,25.32,25.345,31509.0
2022-03-22,25.495,25.665,25.405,25.425,13839.0
2022-03-23,25.495,25.655,25.495,25.62,17246.0
2022-03-24,25.665,25.665,25.29,25.44,13703.0
2022-03-25,25.575,25.635,25.405,25.44,7663.0
2022-03-28,25.61,25.635,25.415,25.44,13640.0
2022-03-29,25.575,25.725,25.575,25.715,19503.0
2022-03-30,25.77,26.13,25.77,25.885,20294.0
2022-03-31,26.015,26.015,25.91,25.93,12347.0
2022-04-01,26.125,26.125,25.69,25.77,17885.0
2022-04-04,25.945,25.945,25.705,25.76,22679.0
2022-04-05,25.935,25.935,25.6,25.61,18729.0
2022-04-06,25.61,25.69,25.34,25.45,9864.0
2022-04-07,25.44,25.465,25.29,25.375,12806.0
2022-04-08,25.77,25.77,25.455,25.465,7852.0
2022-04-11,25.77,25.77,25.405,25.41,20215.0
2022-04-12,25.51,25.51,25.215,25.215,13084.0
2022-04-13,25.225,25.34,25.225,25.325,7725.0
2022-04-14,25.42,25.555,25.405,25.555,11582.0
2022-04-19,26.035,26.045,25.51,25.52,16180.0
2022-04-20,25.565,25.945,25.52,25.545,7956.0
2022-04-21,25.67,25.695,25.61,25.68,19194.0
2022-04-22,25.67,25.67,25.28,25.45,22465.0
2022-04-26,25.855,25.855,25.155,25.28,35935.0
2022-04-27,25.11,25.11,24.77,24.8,39165.0
2022-04-28,25.13,25.19,25.03,25.18,7579.0
2022-04-29,25.33,26.13,25.33,25.37,6524.0
2022-05-02,25.315,25.315,25.02,25.11,25464.0
2022-05-03,25.385,25.385,24.975,25.04,10465.0
2022-05-04,25.21,25.45,25.01,25.03,9149.0
2022-05-05,25.1,25.43,25.075,25.2,15109.0
2022-05-06,25.225,25.225,24.63,24.73,38773.0
2022-05-09,24.88,24.88,24.445,24.505,22632.0
2022-05-10,24.495,24.495,24.01,24.425,49410.0
2022-05-11,24.4,24.41,24.205,24.345,19245.0
2022-05-12,24.29,24.31,24.025,24.025,33724.0
2022-05-13,24.045,24.495,24.045,24.39,12998.0
2022-05-16,24.675,24.8,24.495,24.655,21731.0
2022-05-17,24.53,24.56,24.45,24.45,18517.0
2022-05-18,25.03,25.03,24.63,24.72,18224.0
2022-05-19,24.425,24.425,24.095,24.205,19250.0
2022-05-20,24.185,24.47,24.175,24.39,14158.0
2022-05-23,24.435,24.435,24.25,24.25,13785.0
2022-05-24,24.415,24.435,24.22,24.22,9473.0
2022-05-25,24.22,24.355,24.22,24.335,7277.0
2022-05-26,24.355,24.655,24.31,24.345,7806.0
2022-05-27,24.815,24.815,24.53,24.57,16662.0
2022-05-30,24.825,25.005,24.825,24.985,7930.0
2022-05-31,25.135,25.145,24.87,24.87,18548.0
2022-06-01,25.01,25.01,24.79,24.79,14327.0
2022-06-02,24.975,24.975,24.54,24.63,15873.0
2022-06-03,24.845,25.01,24.71,24.79,12959.0
2022-06-06,24.925,24.925,24.62,24.765,9797.0
2022-06-07,24.87,24.87,24.4,24.53,10752.0
2022-06-08,24.88,24.88,24.61,24.665,6259.0
2022-06-09,24.63,24.755,24.48,24.495,9412.0
2022-06-10,24.495,24.495,24.175,24.175,19568.0
2022-06-14,23.67,24.175,23.11,23.405,66322.0
2022-06-15,23.395,23.395,23.18,23.18,26169.0
2022-06-16,23.295,23.65,23.075,23.135,20682.0
2022-06-17,22.81,22.81,22.4,22.64,34291.0
2022-06-20,22.665,22.94,22.53,22.575,17432.0
2022-06-21,22.765,23.02,22.765,22.94,39151.0
2022-06-22,23.305,23.305,22.86,22.93,46663.0
2022-06-23,23.1,23.11,22.93,23.1,21506.0
2022-06-24,23.11,23.315,23.005,23.305,22759.0
2022-06-27,23.58,23.855,23.49,23.775,20372.0
2022-06-28,23.99,24.48,23.68,23.775,76280.0
2022-06-29,23.465,23.77,23.455,23.645,19876.0
2022-06-30,23.81,23.81,23.295,23.295,38248.0
2022-07-01,23.6,23.6,23.235,23.28,35671.0
2022-07-04,23.845,23.845,23.445,23.48,22424.0
2022-07-05,23.72,23.84,23.5,23.575,22741.0
2022-07-06,23.63,23.81,23.435,23.545,9763.0
2022-07-07,23.93,23.93,23.545,23.675,23611.0
2022-07-08,24.155,24.155,23.8,23.8,6104.0
2022-07-11,24.13,24.13,23.635,23.685,14422.0
2022-07-12,24.14,24.14,23.645,23.675,11004.0
2022-07-13,23.7,23.7,23.59,23.63,20430.0
2022-07-14,23.62,23.62,23.53,23.565,9845.0
2022-07-15,23.62,23.62,23.39,23.53,17298.0
2022-07-18,23.435,23.8,23.435,23.71,24574.0
2022-07-19,24.165,24.165,23.53,23.59,17389.0
2022-07-20,24.04,24.165,23.93,23.975,11421.0
2022-07-21,23.985,24.085,23.94,24.085,18028.0
2022-07-22,24.175,24.36,24.0,24.05,20382.0
2022-07-25,24.04,24.05,23.965,24.0,10274.0
2022-07-26,24.04,24.04,23.875,23.945,27434.0
2022-07-27,24.04,24.04,23.895,23.975,8227.0
2022-07-28,24.05,24.265,24.05,24.155,11498.0
2022-07-29,24.265,24.62,24.265,24.495,9206.0
2022-08-01,24.95,24.95,24.53,24.615,40308.0
2022-08-02,24.885,24.885,24.44,24.595,23945.0
2022-08-03,24.62,24.87,24.595,24.65,15647.0
2022-08-04,24.94,25.07,24.705,24.705,40340.0
2022-08-05,24.885,24.885,24.76,24.83,13785.0
2022-08-08,25.125,25.125,24.72,24.805,14241.0
2022-08-09,25.115,25.135,24.72,24.775,17671.0
2022-08-10,24.885,25.025,24.675,24.685,8987.0
2022-08-11,24.805,24.95,24.805,24.95,15142.0
2022-08-12,24.815,24.94,24.715,24.73,14717.0
2022-08-15,24.925,25.195,24.895,25.07,16861.0
2022-08-16,25.7,26.975,25.17,25.18,26491.0
2022-08-17,25.545,25.545,25.28,25.415,12754.0
2022-08-18,25.615,25.615,25.26,25.36,19960.0
2022-08-19,25.535,25.615,25.36,25.425,20579.0
2022-08-22,25.525,25.525,25.08,25.135,21678.0
2022-08-23,25.35,25.35,24.76,24.805,43854.0
2022-08-24,25.38,25.38,24.715,24.795,25030.0
2022-08-25,25.07,25.07,24.815,24.895,13325.0
2022-08-26,25.07,25.08,24.995,25.015,16607.0
2022-08-29,24.73,24.73,24.44,24.485,32610.0
2022-08-30,24.615,24.615,24.495,24.575,16359.0
2022-08-31,24.62,24.62,24.42,24.485,18407.0
2022-09-01,24.44,24.44,24.21,24.21,23670.0
2022-09-02,24.255,24.615,24.24,24.255,23510.0
2022-09-05,24.255,24.34,24.165,24.265,23504.0
2022-09-06,24.34,24.34,24.21,24.23,6546.0
2022-09-07,24.34,24.34,24.055,24.13,11372.0
2022-09-08,24.62,24.62,24.31,24.515,17419.0
2022-09-09,24.53,24.875,24.52,24.565,15973.0
2022-09-12,24.62,25.115,24.62,24.785,11561.0
2022-09-13,25.315,25.315,24.805,24.94,8525.0
2022-09-14,24.775,24.775,24.385,24.52,23780.0
2022-09-15,24.83,24.83,24.46,24.475,19428.0
2022-09-16,24.94,24.95,24.15,24.255,18365.0
2022-09-19,25.445,25.49,24.085,24.12,32285.0
2022-09-20,24.985,24.995,24.275,24.34,7152.0
2022-09-21,24.305,24.42,24.04,24.055,9930.0
2022-09-23,24.165,24.615,23.585,23.665,47591.0
2022-09-26,23.69,23.7,23.255,23.355,19497.0
2022-09-27,23.71,23.755,23.375,23.465,16274.0
2022-09-28,23.545,23.71,23.29,23.375,12252.0
2022-09-29,23.365,23.685,23.365,23.63,9236.0
2022-09-30,23.685,23.685,23.21,23.235,17732.0
2022-10-03,23.905,24.155,23.17,23.28,17839.0
2022-10-04,23.475,24.165,23.475,24.015,33638.0
2022-10-05,24.535,24.56,24.33,24.44,8704.0
2022-10-06,24.44,24.48,24.33,24.375,16702.0
2022-10-07,24.485,24.485,24.165,24.35,7198.0
2022-10-10,24.285,24.285,23.86,24.045,28866.0
2022-10-11,24.045,24.46,23.98,24.015,21562.0
2022-10-12,24.245,24.245,23.935,24.035,10258.0
2022-10-13,24.395,24.855,23.87,23.87,10648.0
2022-10-14,24.36,24.36,24.165,24.31,14956.0
2022-10-17,24.55,24.855,24.025,24.145,12137.0
2022-10-18,24.855,24.855,24.42,24.535,15869.0
2022-10-19,24.535,24.845,24.535,24.66,10821.0
2022-10-20,24.845,24.845,24.245,24.395,22312.0
2022-10-21,24.245,24.395,24.165,24.2,12320.0
2022-10-24,24.835,24.845,24.395,24.505,9460.0
2022-10-25,24.515,24.835,24.515,24.645,11502.0
2022-10-26,24.855,24.855,24.58,24.625,14820.0
2022-10-27,24.855,24.855,24.56,24.605,9101.0
2022-10-28,24.81,24.81,24.415,24.46,29317.0
2022-10-31,24.825,24.965,24.8,24.865,13283.0
2022-11-01,24.93,25.115,24.875,25.0,4528.0
2022-11-02,25.0,25.115,25.0,25.095,11039.0
2022-11-03,25.03,25.03,24.625,24.68,20734.0
2022-11-04,24.67,25.01,24.67,24.765,6980.0
2022-11-07,25.105,25.12,24.655,24.735,7770.0
2022-11-08,24.81,25.075,24.81,24.875,13373.0
2022-11-09,24.885,25.115,24.885,24.945,9025.0
2022-11-10,25.115,25.115,24.77,24.865,13387.0
2022-11-11,25.12,25.59,25.12,25.405,15424.0
2022-11-14,25.415,25.685,25.36,25.425,17616.0
2022-11-15,25.685,25.685,25.25,25.36,10913.0
2022-11-16,25.35,25.35,25.175,25.225,12250.0
2022-11-17,25.61,25.61,25.205,25.25,12242.0
2022-11-18,25.685,25.685,25.25,25.27,8955.0
2022-11-21,25.27,25.49,25.27,25.345,13200.0
2022-11-22,25.38,25.52,25.38,25.49,7920.0
2022-11-23,25.535,25.655,25.535,25.62,6602.0
2022-11-24,25.62,25.62,25.545,25.575,11353.0
2022-11-25,25.59,25.64,25.51,25.535,9082.0
2022-11-28,25.545,25.61,25.48,25.555,13163.0
2022-11-29,25.555,25.6,25.47,25.525,20833.0
2022-11-30,25.675,25.675,25.455,25.59,8186.0
2022-12-01,25.7,25.95,25.7,25.85,13138.0
2022-12-02,25.775,25.895,25.645,25.73,15073.0
2022-12-05,25.795,25.885,25.71,25.73,15807.0
2022-12-06,25.795,25.795,25.675,25.7,13556.0
2022-12-07,25.775,25.805,25.465,25.565,10776.0
2022-12-08,25.555,25.555,25.27,25.315,22190.0
2022-12-09,25.565,25.565,25.315,25.39,9599.0
2022-12-12,25.545,25.545,25.13,25.225,17536.0
2022-12-13,25.565,25.565,25.405,25.465,17442.0
2022-12-14,25.465,25.555,25.405,25.49,15763.0
2022-12-15,25.49,25.565,25.315,25.38,12367.0
2022-12-16,25.565,25.565,25.175,25.27,11297.0
2022-12-19,25.565,25.565,25.03,25.075,21323.0
2022-12-20,25.315,25.38,24.745,24.855,19911.0
2022-12-21,25.13,25.295,24.865,25.075,4909.0
2022-12-22,25.305,25.305,25.13,25.16,3611.0
2022-12-23,25.175,25.175,24.945,25.06,12130.0
2022-12-28,25.185,25.185,24.855,24.91,6865.0
2022-12-29,25.04,25.04,24.625,24.655,13345.0
2022-12-30,24.66,25.04,24.66,24.82,9350.0
2023-01-03,25.17,25.225,24.565,24.745,19038.0
2023-01-04,24.715,25.15,24.715,24.78,40724.0
2023-01-05,24.8,25.075,24.8,24.89,6475.0
2023-01-06,24.93,25.07,24.89,24.985,6334.0
2023-01-09,25.075,25.17,24.985,25.05,21827.0
2023-01-10,25.04,25.05,24.94,24.995,7019.0
2023-01-11,25.02,25.265,25.02,25.2,12086.0
2023-01-12,25.535,25.535,25.375,25.44,6669.0
2023-01-13,25.47,25.54,25.47,25.495,19410.0
2023-01-16,25.55,25.95,25.54,25.625,9269.0
2023-01-17,25.625,25.895,25.56,25.59,9388.0
2023-01-18,25.68,25.68,25.525,25.55,12360.0
2023-01-19,25.905,25.905,25.54,25.68,17264.0
2023-01-20,25.895,25.895,25.56,25.635,12290.0
2023-01-23,25.635,25.73,25.635,25.7,15084.0
2023-01-24,25.7,25.895,25.7,25.8,10554.0
2023-01-25,25.86,25.86,25.525,25.57,27209.0
2023-01-27,25.58,25.82,25.58,25.765,11908.0
2023-01-30,25.775,25.86,25.67,25.775,10675.0
2023-01-31,25.84,25.86,25.68,25.71,14575.0
2023-02-01,25.86,25.915,25.82,25.85,11970.0
2023-02-02,25.99,25.99,25.85,25.915,13408.0
2023-02-03,25.925,26.22,25.925,26.185,25782.0
2023-02-06,26.275,26.45,26.265,26.275,21142.0
2023-02-07,26.275,26.415,26.185,26.2,14541.0
2023-02-08,26.285,26.46,26.23,26.275,8630.0
2023-02-09,26.46,26.46,26.12,26.23,19911.0
2023-02-10,26.36,26.36,25.95,26.015,29764.0
2023-02-13,26.025,26.35,25.96,25.96,10253.0
2023-02-14,25.96,26.19,25.96,26.005,18570.0
2023-02-15,26.015,26.24,25.86,25.95,15048.0
2023-02-16,26.035,26.385,26.035,26.25,14141.0
2023-02-17,26.425,26.425,26.1,26.12,9627.0
2023-02-20,26.405,26.405,25.925,25.98,15889.0
2023-02-21,26.36,26.36,25.86,25.925,10986.0
2023-02-22,26.11,26.11,25.755,25.875,7712.0
2023-02-23,26.425,26.425,25.82,25.84,7593.0
2023-02-24,25.925,25.995,25.82,25.905,15506.0
2023-02-27,26.005,26.005,25.775,25.875,5930.0
2023-02-28,26.005,26.005,25.895,25.895,16650.0
2023-03-01,26.1,26.1,25.8,25.885,9944.0
2023-03-02,26.23,26.23,25.795,25.83,15724.0
2023-03-03,25.865,26.045,25.865,25.995,9779.0
2023-03-06,26.005,26.415,25.995,26.285,19313.0
2023-03-07,26.285,26.46,26.255,26.45,22132.0
2023-03-08,26.47,26.47,26.33,26.38,10390.0
2023-03-09,26.47,26.47,26.405,26.415,18421.0
2023-03-10,26.415,26.415,25.84,25.84,18964.0
2023-03-13,25.82,26.655,25.68,25.8,13037.0
2023-03-14,26.005,26.005,25.265,25.45,26981.0
2023-03-15,25.82,25.95,25.505,25.57,13691.0
2023-03-16,25.82,25.96,25.265,25.42,24862.0
2023-03-17,26.155,26.175,25.42,25.485,13831.0
2023-03-20,25.54,25.875,25.17,25.215,24637.0
2023-03-21,25.525,25.525,25.275,25.44,23872.0
2023-03-22,25.515,25.8,25.44,25.69,11091.0
2023-03-23,25.71,25.71,25.32,25.42,8178.0
2023-03-24,25.635,25.635,25.42,25.525,11971.0
2023-03-27,25.54,25.71,25.54,25.635,7962.0
2023-03-28,25.635,25.81,25.615,25.68,13349.0
2023-03-29,25.82,25.865,25.655,25.68,16270.0
2023-03-30,25.915,26.045,25.8,25.995,15594.0
2023-03-31,25.995,26.705,25.995,26.12,14641.0
2023-04-03,26.86,26.86,26.38,26.44,16309.0
2023-04-04,26.44,26.44,26.24,26.44,16551.0
2023-04-05,26.44,26.53,26.3,26.43,4597.0
2023-04-06,26.52,26.81,26.26,26.3,8299.0
2023-04-11,26.44,26.81,26.44,26.645,20651.0
2023-04-12,26.68,26.81,26.66,26.735,24401.0
2023-04-13,26.73,26.81,26.44,26.625,16438.0
2023-04-14,26.655,26.81,26.58,26.71,8565.0
2023-04-17,26.86,26.905,26.775,26.81,22994.0
2023-04-18,26.905,26.905,26.72,26.785,17406.0
2023-04-19,26.905,26.915,26.735,26.915,9050.0
2023-04-20,26.945,26.945,26.755,26.795,15574.0
2023-04-21,26.735,26.745,26.625,26.73,11244.0
2023-04-24,26.95,26.95,26.7,26.785,12845.0
2023-04-26,26.915,27.0,26.67,26.905,14965.0
2023-04-27,26.905,26.905,26.645,26.73,30124.0
2023-04-28,26.745,26.905,26.745,26.83,10214.0
2023-05-01,27.09,27.09,26.925,26.95,16153.0
2023-05-02,26.95,26.99,26.72,26.72,36086.0
2023-05-03,27.055,27.065,26.485,26.53,24364.0
2023-05-04,26.53,26.53,26.39,26.495,19195.0
2023-05-05,26.53,26.53,26.3,26.365,31287.0
2023-05-08,26.99,26.99,26.43,26.505,16329.0
2023-05-09,26.505,26.52,26.44,26.495,10696.0
2023-05-10,26.455,26.505,26.43,26.475,33829.0
2023-05-11,26.44,26.52,26.44,26.485,10531.0
2023-05-12,26.53,26.71,26.485,26.7,12247.0
2023-05-15,26.625,26.755,26.625,26.745,11244.0
2023-05-16,26.745,26.745,26.625,26.735,11735.0
2023-05-17,26.755,26.755,26.58,26.71,9082.0
2023-05-18,26.765,26.885,26.755,26.87,15622.0
2023-05-19,26.905,27.035,26.905,26.99,7684.0
2023-05-22,27.045,27.085,26.85,27.035,17157.0
2023-05-23,27.085,27.325,26.98,27.015,15277.0
2023-05-24,27.015,27.055,26.84,26.86,20000.0
2023-05-25,26.84,26.885,26.775,26.775,8872.0
2023-05-26,27.0,27.0,26.83,26.935,10745.0
2023-05-29,27.0,27.3,27.0,27.185,13057.0
2023-05-30,27.23,27.26,27.085,27.26,11253.0
2023-05-31,27.23,27.23,26.95,26.97,13048.0
2023-06-01,27.25,27.26,26.85,26.87,21525.0
2023-06-02,27.09,27.09,26.85,26.905,25586.0
2023-06-05,27.26,27.26,27.15,27.225,7850.0
2023-06-06,27.215,27.215,26.915,26.95,11877.0
2023-06-07,27.085,27.09,26.95,26.96,9199.0
2023-06-08,27.1,27.1,26.87,26.87,18005.0
2023-06-09,26.87,27.225,26.87,26.945,18151.0
2023-06-13,26.905,26.945,26.81,26.935,14795.0
2023-06-14,26.945,27.26,26.945,27.11,18483.0
2023-06-15,27.25,27.26,27.0,27.025,19595.0
2023-06-16,27.1,27.16,27.015,27.16,9777.0
2023-06-19,27.185,27.26,27.09,27.185,10255.0
2023-06-20,27.185,27.325,27.13,27.325,25827.0
2023-06-21,27.325,27.465,27.28,27.315,44527.0
2023-06-22,27.335,27.515,27.0,27.09,27424.0
2023-06-23,27.085,27.185,26.96,27.16,13569.0
2023-06-26,27.09,27.185,26.935,26.95,25021.0
2023-06-27,27.0,27.0,26.905,26.96,14569.0
2023-06-28,27.015,27.465,27.015,27.315,9194.0
2023-06-29,27.355,27.54,27.355,27.44,29706.0
2023-06-30,27.56,27.56,27.38,27.55,14622.0
2023-07-03,27.78,27.875,27.525,27.695,55432.0
2023-07-04,28.075,28.12,27.67,27.83,11261.0
2023-07-05,27.875,28.11,27.555,27.65,11777.0
2023-07-06,27.62,27.62,27.375,27.47,13955.0
2023-07-07,27.81,27.81,27.18,27.235,18837.0
2023-07-10,27.545,27.545,27.065,27.075,21527.0
2023-07-11,27.13,27.405,27.13,27.29,11153.0
2023-07-12,27.32,27.415,27.28,27.365,24308.0
2023-07-13,27.415,27.605,27.395,27.46,8230.0
2023-07-14,27.52,27.535,27.46,27.52,10075.0
2023-07-17,27.79,27.79,27.51,27.64,21920.0
2023-07-18,27.78,27.79,27.575,27.65,15146.0
2023-07-19,27.79,27.885,27.79,27.875,13299.0
2023-07-20,27.98,28.055,27.79,27.85,16125.0
2023-07-21,27.93,27.93,27.79,27.855,12179.0
2023-07-24,27.865,28.055,27.865,27.93,15962.0
2023-07-25,28.055,28.055,27.98,27.98,6856.0
2023-07-26,28.015,28.15,27.93,28.1,17510.0
2023-07-27,28.16,28.225,28.025,28.175,10234.0
2023-07-28,28.205,28.385,28.13,28.385,28185.0
2023-07-31,28.735,28.735,28.355,28.45,20543.0
2023-08-01,28.47,28.58,28.365,28.42,171490.0
2023-08-02,28.45,28.47,28.255,28.395,64394.0
2023-08-03,28.42,28.745,28.215,28.34,46781.0
2023-08-04,28.31,28.34,28.175,28.28,15855.0
2023-08-07,28.255,28.405,28.12,28.225,33185.0
2023-08-08,28.225,28.365,28.225,28.26,44734.0
2023-08-09,28.405,28.405,28.235,28.31,22916.0
2023-08-10,28.34,28.44,28.215,28.26,17029.0
2023-08-11,28.355,28.745,28.215,28.32,46852.0
2023-08-14,28.355,28.735,28.195,28.235,38700.0
2023-08-15,28.26,28.545,28.245,28.3,22938.0
2023-08-16,28.355,28.355,28.035,28.095,34704.0
2023-08-17,28.075,28.31,27.915,28.085,23378.0
2023-08-18,28.075,28.075,27.82,27.915,25838.0
2023-08-21,27.98,28.26,27.82,27.865,30539.0
2023-08-22,27.85,27.925,27.745,27.895,26437.0
2023-08-23,27.885,27.94,27.82,27.93,20035.0
2023-08-24,28.26,28.26,27.97,28.075,21335.0
2023-08-25,28.025,28.025,27.81,27.84,65833.0
2023-08-28,28.17,28.26,27.905,28.01,14493.0
2023-08-29,28.26,28.26,28.015,28.075,11111.0
2023-08-30,28.26,28.515,28.17,28.42,18859.0
2023-08-31,28.535,28.575,28.405,28.575,18947.0
2023-09-01,28.565,28.575,28.33,28.46,25036.0
2023-09-04,28.5,28.825,28.5,28.565,23093.0
2023-09-05,28.78,28.78,28.46,28.65,35726.0
2023-09-06,28.675,28.825,28.545,28.58,22362.0
2023-09-07,28.545,28.825,28.385,28.385,21824.0
2023-09-08,28.535,28.535,28.28,28.3,19619.0
2023-09-11,28.32,28.34,28.235,28.31,22393.0
2023-09-12,28.545,28.545,28.31,28.355,19983.0
2023-09-13,28.42,28.42,28.215,28.33,21712.0
2023-09-14,28.545,28.545,28.235,28.355,25769.0
2023-09-15,28.535,28.64,28.45,28.47,39776.0
2023-09-18,29.205,29.205,28.33,28.375,36457.0
2023-09-19,28.355,28.355,28.26,28.33,36067.0
2023-09-20,28.26,28.45,28.065,28.15,30219.0
2023-09-21,28.44,28.45,27.93,28.13,34823.0
2023-09-22,28.255,28.255,27.52,27.725,32940.0
2023-09-25,27.63,27.83,27.545,27.715,34102.0
2023-09-26,27.79,27.79,27.51,27.62,28725.0
2023-09-27,27.79,27.79,27.32,27.565,19574.0
2023-09-28,27.79,27.83,27.45,27.575,21077.0
2023-09-29,27.775,27.785,27.405,27.49,24915.0
2023-10-02,27.695,27.99,27.535,27.765,49906.0
2023-10-03,27.905,27.99,27.395,27.575,45206.0
2023-10-04,27.43,27.99,27.24,27.25,38965.0
2023-10-05,27.85,27.85,27.26,27.335,27084.0
2023-10-06,27.335,27.385,27.26,27.375,24171.0
2023-10-09,27.915,27.915,27.41,27.48,19547.0
2023-10-10,27.915,27.915,27.505,27.63,16105.0
2023-10-11,27.725,27.905,27.725,27.83,21240.0
2023-10-12,27.915,28.315,27.905,27.98,30723.0
2023-10-13,27.97,28.0,27.84,27.955,14947.0
2023-10-16,27.925,27.925,27.8,27.84,45087.0
2023-10-17,27.915,28.04,27.85,27.875,27551.0
2023-10-18,27.935,27.935,27.8,27.83,18751.0
2023-10-19,27.725,27.725,27.585,27.68,24162.0
2023-10-20,27.44,27.44,27.26,27.365,24679.0
2023-10-23,27.185,27.185,27.06,27.125,25897.0
2023-10-24,27.1,27.135,26.965,26.985,33389.0
2023-10-25,27.165,27.63,26.935,26.935,23294.0
2023-10-26,26.935,27.015,26.84,26.87,25297.0
2023-10-27,26.86,26.89,26.775,26.835,13650.0
2023-10-30,26.68,26.69,26.585,26.595,31778.0
2023-10-31,26.775,26.795,26.645,26.66,57326.0
2023-11-01,26.85,26.965,26.815,26.93,35371.0
2023-11-02,27.08,27.09,26.985,27.03,18838.0
2023-11-03,27.345,27.45,27.28,27.4,11902.0
2023-11-06,27.44,27.505,27.385,27.46,19985.0
2023-11-07,27.46,27.585,27.375,27.565,16551.0
2023-11-08,27.575,27.63,27.385,27.535,73632.0
2023-11-09,27.535,27.775,27.535,27.66,9781.0
2023-11-10,27.745,27.745,27.63,27.65,10113.0
2023-11-13,27.715,27.925,27.695,27.725,21515.0
2023-11-14,27.85,27.965,27.79,27.875,16128.0
2023-11-15,28.085,28.25,28.085,28.085,31038.0
2023-11-16,28.24,28.25,28.085,28.095,19628.0
2023-11-17,28.095,28.24,28.095,28.17,25763.0
2023-11-20,28.17,28.39,27.98,28.06,95797.0
2023-11-21,28.105,28.25,28.05,28.085,29874.0
2023-11-22,28.135,28.42,28.03,28.06,12877.0
2023-11-23,28.475,28.485,28.06,28.06,19210.0
2023-11-24,28.06,28.485,28.06,28.105,14929.0
2023-11-27,28.105,28.125,27.98,28.0,15781.0
2023-11-28,28.0,28.0,27.915,27.935,9458.0
2023-11-29,28.145,28.145,27.87,27.875,17946.0
2023-11-30,28.01,28.01,27.915,27.925,13436.0
2023-12-01,28.01,28.155,27.955,28.105,22750.0
2023-12-04,28.155,28.2,28.065,28.16,20869.0
2023-12-05,28.16,28.16,28.05,28.095,20973.0
2023-12-06,28.16,28.39,28.155,28.38,15378.0
2023-12-07,28.38,28.475,28.335,28.38,22257.0
2023-12-08,28.37,28.38,28.285,28.34,17479.0
2023-12-11,28.455,28.58,28.315,28.495,29698.0
2023-12-12,28.58,28.665,28.505,28.55,11234.0
2023-12-13,28.675,28.79,28.625,28.73,12412.0
2023-12-14,28.96,29.055,28.78,28.81,30428.0
2023-12-15,29.045,29.095,28.94,28.97,30565.0
2023-12-18,28.96,28.99,28.865,28.895,27160.0
2023-12-19,28.95,29.055,28.94,28.95,27204.0
2023-12-20,29.15,29.18,29.065,29.14,19088.0
2023-12-21,29.095,29.16,28.885,28.96,20519.0
2023-12-22,29.015,29.015,28.92,28.93,18206.0
2023-12-27,29.225,29.245,29.025,29.025,27991.0
2023-12-28,29.075,29.275,29.075,29.15,18052.0
2023-12-29,29.275,29.275,29.16,29.19,11755.0
2024-01-02,29.425,29.54,29.175,29.32,66734.0
2024-01-03,29.31,29.455,29.09,29.1,22875.0
2024-01-04,29.07,29.11,28.955,28.955,19802.0
2024-01-05,29.12,29.15,29.015,29.025,13761.0
2024-01-08,29.06,29.1,28.94,28.995,30204.0
2024-01-09,29.175,29.34,29.175,29.205,15839.0
2024-01-10,29.31,29.31,29.1,29.14,12939.0
2024-01-11,29.215,29.33,29.2,29.275,23979.0
2024-01-12,29.38,29.38,29.225,29.265,20914.0
2024-01-15,29.265,29.37,29.255,29.3,26187.0
2024-01-16,29.34,29.475,29.275,29.28,27603.0
2024-01-17,29.405,29.405,29.245,29.29,24452.0
2024-01-18,29.235,29.3,29.14,29.165,22375.0
2024-01-19,29.275,29.405,29.275,29.35,25813.0
2024-01-22,29.465,29.59,29.465,29.59,18678.0
2024-01-23,29.605,29.75,29.6,29.625,25717.0
2024-01-24,29.73,29.875,29.72,29.78,19622.0
2024-01-25,29.875,29.905,29.77,29.855,23181.0
2024-01-29,29.865,29.98,29.865,29.905,32080.0
2024-01-30,29.99,30.125,29.99,30.065,30057.0
2024-01-31,30.045,30.275,30.0,30.275,14069.0
2024-02-01,30.275,30.275,29.94,30.03,34944.0
2024-02-02,30.135,30.325,30.135,30.285,24566.0
2024-02-05,30.46,30.47,30.315,30.375,17600.0
2024-02-06,30.38,30.61,30.23,30.265,26516.0
2024-02-07,30.505,30.505,30.325,30.355,19659.0
2024-02-08,30.45,30.565,30.44,30.515,22453.0
2024-02-09,30.61,30.62,30.545,30.545,31688.0
2024-02-12,30.66,30.66,30.555,30.6,32736.0
2024-02-13,30.63,30.66,30.565,30.565,28921.0
2024-02-14,30.42,30.42,30.345,30.41,38392.0
2024-02-15,30.65,30.65,30.575,30.63,17569.0
2024-02-16,30.71,30.84,30.71,30.755,18254.0
2024-02-19,30.755,30.775,30.63,30.63,50138.0
2024-02-20,30.715,30.715,30.595,30.64,36471.0
2024-02-21,30.585,30.585,30.42,30.49,32383.0
2024-02-22,30.495,30.69,30.495,30.69,15694.0
2024-02-23,30.815,30.93,30.795,30.85,21269.0
2024-02-26,31.015,31.04,30.85,30.86,79740.0
2024-02-27,31.015,31.015,30.87,30.9,49851.0
2024-02-28,31.05,31.09,30.945,31.025,48503.0
2024-02-29,31.11,31.15,31.035,31.1,26620.0
2024-03-01,31.195,31.3,31.195,31.215,38428.0
2024-03-04,31.28,31.425,31.235,31.3,42310.0
2024-03-05,31.415,31.415,31.245,31.34,22072.0
2024-03-06,31.28,31.29,31.175,31.175,29759.0
2024-03-07,31.405,31.405,31.15,31.15,19696.0
2024-03-08,31.475,31.53,31.36,31.385,41951.0
2024-03-11,31.32,31.32,31.1,31.14,24646.0
2024-03-12,31.175,31.26,31.15,31.165,27376.0
2024-03-13,31.405,31.445,31.29,31.31,14693.0
2024-03-14,31.33,31.405,31.27,31.3,28038.0
2024-03-15,31.3,31.3,31.12,31.235,28827.0
2024-03-18,31.29,31.29,31.155,31.28,56912.0
2024-03-19,31.37,31.425,31.255,31.425,21553.0
2024-03-20,31.55,31.56,31.445,31.48,15750.0
2024-03-21,31.625,31.75,31.52,31.635,35043.0
2024-03-22,31.81,31.915,31.72,31.905,16493.0
2024-03-25,31.93,32.02,31.8,31.885,36114.0
2024-03-26,31.905,31.905,31.72,31.78,27561.0
2024-03-27,31.79,31.915,31.75,31.905,22757.0
2024-03-28,32.0,32.19,32.0,32.17,23106.0
2024-04-02,32.355,32.355,32.125,32.21,49202.0
2024-04-03,32.165,32.22,31.79,31.79,53624.0
2024-04-04,31.835,31.895,31.79,31.805,40388.0
2024-04-05,31.71,31.71,31.395,31.46,69962.0
2024-04-08,31.71,31.76,31.605,31.655,23753.0
2024-04-09,31.73,31.73,31.635,31.71,19959.0
2024-04-10,31.77,31.77,31.665,31.68,36946.0
2024-04-11,31.68,31.805,31.635,31.7,15870.0
2024-04-12,31.78,31.78,31.68,31.77,21851.0
2024-04-15,31.71,31.71,31.55,31.585,34860.0
2024-04-16,31.405,31.415,31.18,31.22,37850.0
2024-04-17,31.73,31.73,31.19,31.19,39775.0
2024-04-18,31.21,31.23,31.115,31.21,22538.0
2024-04-19,31.085,31.085,30.73,30.875,44079.0
2024-04-22,31.145,31.23,30.99,31.105,25865.0
2024-04-23,31.28,31.29,31.125,31.23,21809.0
2024-04-24,31.73,31.825,31.28,31.355,29034.0
2024-04-26,31.355,31.49,31.02,31.055,63400.0
2024-04-29,31.25,31.26,31.135,31.175,39559.0
2024-04-30,31.27,31.395,31.19,31.395,25541.0
2024-05-01,31.115,31.175,31.04,31.115,39967.0
2024-05-02,31.04,31.085,30.96,31.02,36505.0
2024-05-03,31.26,31.26,31.055,31.095,20291.0
2024-05-06,31.28,31.28,31.19,31.25,24308.0
2024-05-07,31.345,31.615,31.345,31.55,28383.0
2024-05-08,31.73,31.73,31.635,31.655,24644.0
2024-05-09,31.76,31.76,31.555,31.565,11832.0
2024-05-10,31.575,31.72,31.555,31.665,19526.0
2024-05-13,31.73,31.77,31.635,31.72,28392.0
2024-05-14,31.73,31.79,31.675,31.68,14846.0
2024-05-15,31.845,31.875,31.73,31.73,28079.0
2024-05-16,31.845,32.085,31.845,32.065,20395.0
2024-05-17,31.99,32.0,31.855,31.855,64862.0
2024-05-20,32.02,32.03,31.94,31.99,28442.0
2024-05-21,32.065,32.085,31.98,32.02,31421.0
2024-05-22,32.095,32.095,32.01,32.04,27653.0
2024-05-23,32.075,32.21,32.0,32.135,39460.0
2024-05-24,31.97,31.99,31.78,31.825,30263.0
2024-05-27,31.925,31.97,31.885,31.915,22415.0
2024-05-28,31.98,31.98,31.875,31.885,36909.0
2024-05-29,31.825,31.875,31.595,31.595,54055.0
2024-05-30,31.54,31.605,31.46,31.48,34022.0
2024-05-31,31.625,31.625,31.47,31.51,22715.0
2024-06-03,31.7,32.02,31.7,31.855,41204.0
2024-06-04,31.75,31.77,31.645,31.69,23975.0
2024-06-05,31.73,31.855,31.73,31.835,12163.0
2024-06-06,32.02,32.135,31.95,32.04,18518.0
2024-06-07,32.065,32.135,32.02,32.05,14104.0
2024-06-11,32.065,32.18,31.99,31.99,36532.0
2024-06-12,32.065,32.065,31.925,31.925,23355.0
2024-06-13,32.03,32.155,32.03,32.05,16497.0
2024-06-14,32.155,32.155,32.02,32.105,18976.0
2024-06-17,32.085,32.115,31.99,32.04,33372.0
2024-06-18,32.145,32.29,32.145,32.18,17253.0
2024-06-19,32.18,32.26,32.055,32.055,21803.0
2024-06-20,32.095,32.18,32.055,32.095,27143.0
2024-06-21,32.115,32.2,32.055,32.155,24538.0
2024-06-24,32.305,32.345,32.04,32.05,42607.0
2024-06-25,32.115,32.165,32.05,32.135,15505.0
2024-06-26,32.135,32.25,32.02,32.02,31668.0
2024-06-27,32.02,32.04,31.925,32.0,30528.0
2024-06-28,32.015,32.345,32.015,32.3,24976.0
2024-07-01,32.565,32.565,31.975,32.12,35738.0
2024-07-02,32.12,32.145,32.04,32.06,37303.0
2024-07-03,32.09,32.185,32.05,32.05,32901.0
2024-07-04,32.185,32.42,32.185,32.305,23998.0
2024-07-05,32.31,32.34,32.185,32.195,25436.0
2024-07-08,32.285,32.285,32.11,32.12,25563.0
2024-07-09,32.285,32.34,32.245,32.275,15931.0
2024-07-10,32.31,32.32,32.165,32.265,26577.0
2024-07-11,32.505,32.64,32.465,32.525,35610.0
2024-07-12,32.575,32.65,32.575,32.575,38258.0
2024-07-15,32.73,32.895,32.73,32.815,19171.0
2024-07-16,32.95,32.95,32.825,32.885,30315.0
2024-07-17,33.03,33.175,33.02,33.175,41891.0
2024-07-18,33.04,33.105,32.865,32.895,30300.0
2024-07-19,32.815,32.815,32.63,32.63,34901.0
2024-07-22,32.64,32.69,32.505,32.555,49349.0
2024-07-23,32.96,32.99,32.835,32.905,15642.0
2024-07-24,32.75,33.04,32.75,32.895,29195.0
2024-07-25,32.69,32.78,32.595,32.63,27371.0
2024-07-26,32.74,32.95,32.67,32.72,40594.0
2024-07-29,32.875,33.07,32.875,32.97,28787.0
2024-07-30,32.855,32.96,32.74,32.925,43683.0
2024-07-31,33.01,33.4,32.925,33.28,17501.0
2024-08-01,33.63,33.65,33.435,33.485,29357.0
2024-08-02,33.445,33.485,32.7,32.875,84871.0
2024-08-05,32.475,32.545,31.555,32.12,93795.0
2024-08-06,31.73,31.855,31.47,31.73,76710.0
2024-08-07,31.73,31.845,31.525,31.75,44452.0
2024-08-08,31.605,31.895,31.45,31.49,71199.0
2024-08-09,31.875,31.99,31.82,31.965,37507.0
2024-08-12,32.225,32.225,32.05,32.175,43464.0
2024-08-13,32.165,32.165,32.05,32.09,18930.0
2024-08-14,32.33,32.515,32.285,32.32,24971.0
2024-08-15,32.575,32.66,32.43,32.43,38917.0
2024-08-16,32.855,32.95,32.845,32.915,28193.0
2024-08-19,32.845,32.905,32.74,32.855,30616.0
2024-08-20,32.915,32.99,32.835,32.865,44669.0
2024-08-21,32.815,32.94,32.7,32.855,20188.0
2024-08-22,32.94,33.05,32.885,33.05,18280.0
2024-08-23,32.96,33.02,32.845,33.02,21782.0
2024-08-26,32.96,33.08,32.94,33.01,24905.0
2024-08-27,33.01,33.095,32.95,33.0,17317.0
2024-08-28,32.96,33.04,32.805,32.95,31834.0
2024-08-29,32.825,32.865,32.71,32.855,25217.0
2024-08-30,32.96,33.145,32.925,33.0,27747.0
2024-09-02,33.145,33.255,33.03,33.245,33439.0
2024-09-03,33.245,33.32,33.09,33.255,28812.0
2024-09-04,32.96,33.245,32.62,32.74,44331.0
2024-09-05,32.76,32.805,32.67,32.67,43071.0
2024-09-06,32.66,32.77,32.585,32.66,32235.0
2024-09-09,32.525,32.65,32.38,32.605,28977.0
2024-09-10,32.805,32.935,32.72,32.75,14560.0
2024-09-11,32.95,32.95,32.67,32.67,20564.0
2024-09-12,32.97,33.125,32.97,33.125,19940.0
2024-09-13,33.225,33.28,33.095,33.125,24712.0
2024-09-16,33.435,33.445,33.26,33.3,39804.0
2024-09-17,33.415,33.415,33.235,33.31,27966.0
2024-09-18,33.31,33.32,33.205,33.29,25765.0
2024-09-19,33.415,33.435,33.29,33.33,17060.0
2024-09-20,33.445,33.575,33.445,33.465,22495.0
2024-09-23,33.455,33.455,33.32,33.38,39096.0
2024-09-24,33.425,33.425,33.225,33.4,30345.0
2024-09-25,33.4,33.415,33.225,33.26,26911.0
2024-09-26,33.545,33.575,33.425,33.555,20240.0
2024-09-27,33.565,33.93,33.555,33.65,21248.0
2024-09-30,33.66,33.77,33.445,33.545,40459.0
2024-10-01,33.62,33.91,33.395,33.47,35600.0
2024-10-02,33.45,33.46,33.325,33.325,32911.0
2024-10-03,33.685,33.705,33.43,33.61,78943.0
2024-10-04,33.48,33.54,33.305,33.52,30699.0
2024-10-07,33.795,33.805,33.655,33.705,29174.0
2024-10-08,33.775,33.87,33.705,33.745,29877.0
2024-10-09,33.86,33.95,33.795,33.795,39134.0
2024-10-10,33.97,34.165,33.97,33.99,33561.0
2024-10-11,33.99,34.045,33.89,33.89,39443.0
2024-10-14,34.105,34.165,34.025,34.115,38685.0
2024-10-15,34.29,34.545,34.29,34.415,53906.0
2024-10-16,34.31,34.415,34.2,34.35,53009.0
2024-10-17,34.59,34.64,34.33,34.37,45584.0
2024-10-18,34.495,34.495,34.25,34.27,37646.0
2024-10-21,34.395,34.555,34.37,34.435,39882.0
2024-10-22,34.535,34.555,34.22,34.27,40039.0
2024-10-23,34.37,34.38,34.155,34.155,39230.0
2024-10-24,34.27,34.36,34.125,34.2,40605.0
2024-10-25,34.34,34.34,34.21,34.25,33331.0
2024-10-28,34.465,34.58,34.29,34.58,37620.0
2024-10-29,34.63,34.65,34.475,34.57,45955.0
2024-10-30,34.67,34.71,34.505,34.505,31828.0
2024-10-31,34.415,34.465,34.24,34.405,37416.0
2024-11-01,34.105,34.385,33.82,33.97,56204.0
2024-11-04,34.105,34.26,33.94,34.015,40900.0
2024-11-05,34.125,34.125,33.92,33.92,50315.0
2024-11-06,34.105,34.69,34.105,34.58,22204.0
2024-11-07,34.885,35.07,34.545,34.59,49833.0
2024-11-08,34.865,34.915,34.7,34.805,52918.0
2024-11-11,34.98,35.51,34.945,35.04,43042.0
2024-11-12,35.09,35.09,35.0,35.05,30037.0
2024-11-13,34.935,34.95,34.835,34.875,35743.0
2024-11-14,35.08,35.47,34.935,35.13,28675.0
2024-11-15,35.145,35.205,35.0,35.08,62882.0
2024-11-18,35.08,35.08,34.885,34.97,55842.0
2024-11-19,34.96,35.165,34.935,35.06,24078.0
2024-11-20,35.08,35.325,34.885,34.885,35535.0
2024-11-21,35.11,35.275,34.875,34.98,40745.0
2024-11-22,35.195,35.265,35.09,35.14,29320.0
2024-11-25,35.285,35.47,35.275,35.37,31707.0
2024-11-26,35.37,35.535,35.275,35.275,38262.0
2024-11-27,35.605,35.635,35.42,35.44,28758.0
2024-11-28,35.49,35.665,35.47,35.585,29450.0
2024-11-29,35.615,35.715,35.47,35.52,27693.0
2024-12-02,35.635,35.665,35.525,35.535,57654.0
2024-12-03,35.76,36.285,35.76,35.945,43950.0
2024-12-04,35.925,36.075,35.75,35.955,50364.0
2024-12-05,36.17,36.24,36.055,36.055,51346.0
2024-12-06,36.075,36.095,35.955,35.955,39044.0
2024-12-09,36.1,36.22,36.085,36.17,30016.0
2024-12-10,36.075,36.13,35.9,36.055,60776.0
2024-12-11,36.1,36.1,35.915,35.925,32804.0
2024-12-12,36.1,36.27,35.995,35.995,37429.0
2024-12-13,36.005,36.055,35.86,35.905,44466.0
2024-12-16,35.955,36.055,35.84,35.87,90785.0
2024-12-17,35.925,36.25,35.88,35.975,33967.0
2024-12-18,36.055,36.14,35.975,36.055,26493.0
2024-12-19,36.055,36.085,35.47,35.575,86802.0
2024-12-20,35.575,36.045,35.185,35.225,80760.0
2024-12-23,35.915,36.045,35.44,35.675,59637.0
2024-12-24,35.86,35.955,35.625,35.81,41582.0
2024-12-27,36.055,36.325,35.945,36.22,40775.0
2024-12-30,36.345,36.345,35.76,35.84,34022.0
2024-12-31,35.685,35.75,35.595,35.665,25775.0
2025-01-02,36.145,36.49,35.39,35.715,93717.0
2025-01-03,35.635,36.215,35.535,35.695,55384.0
2025-01-06,35.99,36.165,35.8,35.98,47571.0
2025-01-07,36.0,36.105,35.81,35.88,77736.0
2025-01-08,35.81,35.99,35.765,35.91,64242.0
2025-01-09,35.92,36.02,35.8,35.86,60251.0
2025-01-10,36.085,36.285,35.8,35.91,33879.0
2025-01-13,35.775,35.85,35.4,35.5,78342.0
2025-01-14,35.48,35.675,35.48,35.51,89961.0
2025-01-15,35.655,35.715,35.5,35.5,42784.0
2025-01-16,36.03,36.095,35.85,36.07,27451.0
2025-01-17,36.07,36.105,35.95,36.105,46812.0
2025-01-20,36.245,36.45,36.185,36.295,67206.0
2025-01-21,36.265,36.42,36.125,36.275,48581.0
2025-01-22,36.51,36.6,36.42,36.6,36495.0
2025-01-23,36.51,36.54,36.35,36.36,34470.0
2025-01-24,36.625,36.625,36.42,36.51,29431.0
2025-01-28,36.35,36.44,36.245,36.36,62535.0
2025-01-29,36.56,36.785,36.52,36.6,57601.0
2025-01-30,36.705,36.845,36.6,36.785,42705.0
2025-01-31,36.9,37.11,36.9,37.06,42216.0
2025-02-03,36.835,36.835,36.35,36.48,100099.0
2025-02-04,36.695,36.885,36.51,36.51,59025.0
2025-02-05,36.6,36.61,36.44,36.47,61676.0
2025-02-06,36.685,37.355,36.59,36.795,37582.0
2025-02-07,36.785,36.795,36.685,36.725,53124.0
2025-02-10,36.715,36.735,36.54,36.725,67381.0
2025-02-11,36.745,37.265,36.675,36.715,36860.0
2025-02-12,36.715,36.785,36.645,36.685,40619.0
2025-02-13,36.835,36.97,36.745,36.845,34039.0
2025-02-14,37.05,37.05,36.855,36.855,48494.0
2025-02-17,36.845,36.855,36.655,36.775,78116.0
2025-02-18,36.775,36.855,36.695,36.725,46848.0
2025-02-19,36.755,36.825,36.655,36.655,48162.0
2025-02-20,36.635,36.715,36.345,36.345,73849.0
2025-02-21,36.825,36.825,36.185,36.185,80869.0
2025-02-24,35.99,36.155,35.92,36.075,97424.0
2025-02-25,35.98,36.07,35.93,35.94,49098.0
2025-02-26,35.94,36.215,35.89,35.97,49696.0
2025-02-27,36.155,36.235,36.06,36.115,47515.0
2025-02-28,35.98,36.02,35.84,35.94,53189.0
2025-03-03,36.345,36.41,36.145,36.285,71595.0
2025-03-04,36.255,36.49,35.87,36.03,64918.0
2025-03-05,35.8,36.01,35.525,35.665,72717.0
2025-03-06,35.655,35.735,35.52,35.52,39559.0
2025-03-07,35.36,35.36,35.105,35.115,70091.0
2025-03-10,35.35,35.35,35.075,35.115,56887.0
2025-03-11,34.625,34.81,34.39,34.79,65341.0
2025-03-12,34.545,34.72,34.34,34.425,87161.0
2025-03-13,34.425,34.545,34.22,34.3,54585.0
2025-03-14,34.25,34.425,34.25,34.32,41797.0
2025-03-17,34.545,35.245,34.435,34.475,76852.0
2025-03-18,34.87,34.9,34.605,34.605,65635.0
2025-03-19,34.655,34.87,34.495,34.575,35687.0
2025-03-20,34.965,35.135,34.87,34.965,62052.0
2025-03-21,35.065,35.135,34.975,35.055,50395.0
2025-03-24,35.165,35.27,35.145,35.215,41938.0
2025-03-25,35.44,35.46,35.28,35.32,49231.0
2025-03-26,35.36,35.525,35.36,35.39,44786.0
2025-03-27,35.35,35.35,35.095,35.165,42686.0
2025-03-28,35.31,35.36,35.075,35.115,37760.0
2025-03-31,35.265,35.355,34.39,34.495,102987.0
2025-04-01,34.82,35.135,34.72,34.74,49740.0
2025-04-02,35.02,35.02,34.73,34.73,34910.0
2025-04-03,34.425,34.515,34.02,34.355,102086.0
2025-04-04,33.615,33.745,33.54,33.655,104354.0
2025-04-07,33.54,33.54,31.675,32.225,179006.0
2025-04-08,32.55,33.635,32.55,32.935,118502.0
2025-04-09,33.685,33.715,31.98,32.09,142331.0
2025-04-10,34.525,35.255,33.795,33.795,365666.0
2025-04-11,33.54,33.775,32.75,33.49,88126.0
2025-04-14,33.48,33.775,33.43,33.615,69195.0
2025-04-15,33.715,33.745,33.42,33.52,86138.0
2025-04-16,33.52,33.54,33.3,33.37,56858.0
2025-04-17,33.125,33.635,33.125,33.5,48279.0
2025-04-22,33.5,33.53,32.76,32.895,124079.0
2025-04-23,34.0,34.14,33.785,33.785,70138.0
2025-04-24,34.05,34.08,33.93,33.98,46351.0
2025-04-28,34.395,34.575,34.29,34.29,72825.0
2025-04-29,34.485,34.72,34.415,34.7,43711.0
2025-04-30,34.79,34.82,34.625,34.645,40248.0
2025-05-01,34.92,35.165,34.85,34.93,55945.0
2025-05-02,35.165,35.255,34.9,35.135,51169.0
2025-05-05,35.205,35.205,34.89,34.89,58504.0
2025-05-06,34.94,35.075,34.92,34.92,30332.0
2025-05-07,34.96,35.165,34.84,35.165,46309.0
2025-05-08,35.095,35.265,35.0,35.205,33211.0
2025-05-09,35.345,35.44,35.225,35.4,44447.0
2025-05-12,35.55,35.68,35.54,35.54,82902.0
2025-05-13,36.105,36.18,35.825,35.995,57731.0
2025-05-14,35.975,36.24,35.77,35.915,47037.0
2025-05-15,36.005,36.15,35.925,36.025,61215.0
2025-05-16,36.36,36.47,36.24,36.28,38405.0
2025-05-19,36.28,36.36,36.18,36.2,62342.0
2025-05-20,36.34,36.495,36.31,36.4,28615.0
2025-05-21,36.495,36.535,36.36,36.36,31582.0
2025-05-22,36.13,36.23,35.905,36.12,109441.0
2025-05-23,36.3,36.32,36.16,36.16,30787.0
2025-05-26,36.105,36.19,35.905,36.005,65994.0
2025-05-27,36.12,36.23,36.065,36.13,46017.0
2025-05-28,36.495,36.555,36.4,36.485,29432.0
2025-05-29,36.745,36.835,36.635,36.775,40491.0
2025-05-30,36.37,36.535,36.31,36.495,39203.0
2025-06-02,36.44,36.46,36.26,36.27,57685.0
2025-06-03,36.475,36.635,36.37,36.525,39339.0
2025-06-04,36.695,36.825,36.665,36.795,69599.0
2025-06-05,36.795,36.795,36.645,36.665,41894.0
2025-06-06,36.655,36.715,36.605,36.695,35571.0
2025-06-10,36.745,36.94,36.715,36.85,75181.0
2025-06-11,37.04,37.06,36.85,36.85,44568.0
2025-06-12,36.99,37.04,36.9,36.94,31983.0
2025-06-13,36.93,36.93,36.635,36.705,52659.0
2025-06-16,37.03,37.03,36.755,36.795,47203.0
2025-06-17,36.785,36.89,36.645,36.675,57807.0
2025-06-18,36.745,36.825,36.705,36.745,29337.0
2025-06-19,36.795,36.93,36.625,36.695,46920.0
2025-06-20,36.705,36.91,36.565,36.615,63959.0
2025-06-23,36.615,36.755,36.505,36.685,83886.0
2025-06-24,36.97,37.09,36.86,37.01,80869.0
2025-06-25,37.18,37.195,37.06,37.14,47723.0
2025-06-26,37.01,37.11,37.0,37.01,48842.0
2025-06-27,37.15,37.285,37.13,37.16,35405.0
2025-06-30,37.305,37.415,37.255,37.295,66502.0
2025-07-01,37.6,37.785,37.19,37.27,122840.0
2025-07-02,37.29,37.6,37.29,37.44,87973.0
2025-07-03,37.51,37.52,37.33,37.44,60606.0
2025-07-04,37.51,37.59,37.49,37.49,58506.0
2025-07-07,37.64,37.69,37.55,37.65,67462.0
2025-07-08,37.55,37.63,37.42,37.52,76914.0
2025-07-09,37.52,37.57,37.39,37.39,48686.0
2025-07-10,37.56,37.64,37.52,37.57,64069.0
2025-07-11,37.59,37.59,37.41,37.45,52542.0
2025-07-14,37.39,37.44,37.27,37.34,53482.0
2025-07-15,37.56,37.71,37.54,37.71,68668.0
2025-07-16,37.53,37.64,37.41,37.46,71501.0
2025-07-17,37.69,37.875,37.6,37.875,49087.0
2025-07-18,38.055,38.315,37.985,38.105,59378.0
2025-07-21,38.095,38.095,37.915,37.945,100871.0
2025-07-22,37.965,38.095,37.895,37.925,58958.0
2025-07-23,38.035,38.125,37.935,37.975,43213.0
2025-07-24,38.215,38.215,37.975,37.975,49479.0
2025-07-25,38.035,38.075,37.955,38.025,42350.0
2025-07-28,38.225,38.305,38.175,38.255,53160.0
2025-07-29,38.195,38.235,38.085,38.195,69612.0
2025-07-30,38.325,38.395,38.195,38.305,49635.0
2025-07-31,38.565,38.565,38.315,38.315,71302.0
2025-08-01,38.285,38.285,38.085,38.085,98258.0
2025-08-04,38.085,38.495,37.71,37.75,205028.0
2025-08-05,38.285,38.375,38.185,38.285,49033.0
2025-08-06,38.295,38.385,38.205,38.385,61218.0
2025-08-07,38.515,38.525,38.395,38.395,66208.0
2025-08-08,38.425,38.485,38.335,38.345,103054.0
2025-08-11,38.405,38.585,38.405,38.565,52416.0
2025-08-12,38.505,38.665,38.485,38.595,59446.0
2025-08-13,38.78,38.86,38.68,38.72,61178.0
2025-08-14,38.84,38.86,38.73,38.77,63692.0
2025-08-15,39.01,39.21,38.94,39.09,68441.0
2025-08-18,39.08,39.1,38.99,39.07,94588.0
2025-08-19,39.14,39.14,38.95,38.99,67354.0
2025-08-20,39.03,39.27,39.03,39.27,50999.0
2025-08-21,39.28,39.42,39.21,39.35,88521.0
2025-08-22,39.39,39.39,39.21,39.21,87099.0
2025-08-25,39.42,39.575,39.33,39.34,118779.0
2025-08-26,39.28,39.51,39.05,39.17,75748.0
2025-08-27,39.34,39.565,39.17,39.24,60192.0
2025-08-28,39.24,39.47,39.17,39.23,50204.0
2025-08-29,39.31,39.32,39.15,39.21,99376.0
2025-09-01,39.18,39.19,38.95,38.98,116222.0
2025-09-02,39.03,39.05,38.93,38.98,67820.0
2025-09-03,38.9,38.94,38.605,38.635,103101.0
2025-09-04,38.77,39.02,38.73,39.02,85214.0
2025-09-05,39.1,39.2,39.1,39.19,46626.0
2025-09-08,39.19,39.19,38.99,39.0,90753.0
2025-09-09,39.05,39.05,38.83,38.87,49504.0
2025-09-10,39.01,39.05,38.95,39.02,45370.0
2025-09-11,39.0,39.02,38.94,38.97,68313.0
2025-09-12,39.03,39.12,39.03,39.05,75629.0
2025-09-15,39.06,39.1,38.98,39.06,73271.0
2025-09-16,39.18,39.24,39.11,39.23,56903.0
2025-09-17,39.12,39.23,39.01,39.01,111464.0
2025-09-18,39.21,39.27,39.03,39.14,73441.0
2025-09-19,39.37,39.43,39.31,39.31,70629.0
2025-09-22,39.36,39.51,39.36,39.4,115106.0
2025-09-23,39.56,39.705,39.55,39.645,52184.0
2025-09-24,39.51,39.52,39.27,39.28,107452.0
2025-09-25,39.34,39.55,39.29,39.3,78312.0
2025-09-26,39.38,39.595,39.28,39.35,68287.0
2025-09-29,39.55,39.695,39.48,39.585,76800.0
2025-09-30,39.59,39.62,39.42,39.42,68551.0
2025-10-01,40.1,40.19,39.44,39.6,166582.0
2025-10-02,39.8,40.01,39.72,39.8,81250.0
2025-10-03,39.97,40.13,39.91,40.1,64475.0
2025-10-06,40.2,41.23,40.02,40.02,74924.0
2025-10-07,40.08,40.99,39.95,40.07,69209.0
2025-10-08,40.29,40.29,39.98,40.13,69907.0
2025-10-09,40.29,40.29,39.99,39.99,79322.0
2025-10-10,40.19,40.2,40.06,40.06,60725.0
2025-10-13,39.98,40.0,39.61,39.7,240310.0
2025-10-14,39.98,40.03,39.83,39.89,93366.0
2025-10-15,40.05,40.24,40.05,40.13,92268.0
2025-10-16,40.28,40.52,40.25,40.4,76623.0
2025-10-17,40.29,40.47,40.18,40.21,86015.0
2025-10-20,40.31,40.46,40.18,40.31,97230.0
2025-10-21,40.62,40.77,40.58,40.66,56696.0
2025-10-22,40.66,40.99,40.55,40.65,93106.0
2025-10-23,40.71,40.99,40.4,40.5,102828.0
2025-10-24,40.6,40.68,40.56,40.6,91307.0
2025-10-27,40.89,41.49,40.8,40.8,90789.0
2025-10-28,40.87,41.05,40.75,40.77,75426.0
2025-10-29,40.76,40.99,40.5,40.5,73876.0
2025-10-30,40.53,41.17,40.4,40.4,79980.0
2025-10-31,40.53,40.57,40.42,40.45,86723.0
2025-11-03,40.45,41.5,40.34,40.34,134400.0
2025-11-04,40.59,40.59,40.2,40.22,107976.0
2025-11-05,40.26,40.47,40.0,40.21,109494.0
2025-11-06,40.3,40.5,40.18,40.34,82695.0
2025-11-07,40.28,40.39,40.1,40.1,78551.0
2025-11-10,40.27,40.32,40.12,40.18,87828.0
2025-11-11,40.42,41.0,40.35,40.36,69805.0
2025-11-12,40.57,40.8,40.56,40.56,53305.0
2025-11-13,40.55,40.62,40.2,40.33,62292.0
2025-11-14,40.2,40.23,39.84,39.88,140348.0
2025-11-17,39.86,40.0,39.64,40.0,134013.0
2025-11-18,39.88,39.88,39.31,39.31,111554.0
2025-11-19,39.23,39.3,39.15,39.18,80898.0
2025-11-20,39.6,39.82,39.5,39.82,67504.0
2025-11-21,39.4,39.4,38.9,39.09,94218.0
2025-11-24,39.8,39.81,39.36,39.44,62676.0
2025-11-25,39.79,39.79,39.58,39.69,57401.0
2025-11-26,40.0,40.22,39.88,39.91,68388.0