Date,Open,High,Low,Close,Volume
2021-06-21,22.14,22.14,21.925,21.96,6829.0
2021-06-22,22.21,22.41,22.17,22.255,6215.0
2021-06-23,22.255,22.35,22.125,22.125,2714.0
2021-06-24,22.055,22.135,21.91,21.91,3922.0
2021-06-25,22.02,22.21,22.01,22.08,1202.0
2021-06-28,22.055,22.055,21.985,21.995,5214.0
2021-06-29,22.03,22.03,21.95,21.95,314.0
2021-06-30,22.39,22.39,22.2,22.2,4896.0
2021-07-01,22.14,22.215,22.045,22.045,1961.0
2021-07-02,22.14,22.14,22.045,22.085,1295.0
2021-07-05,22.215,22.26,22.165,22.165,731.0
2021-07-06,22.165,22.19,22.045,22.045,899.0
2021-07-07,22.165,22.165,22.165,22.165,197.0
2021-07-08,22.235,22.235,22.165,22.165,7.0
2021-07-09,22.165,22.19,21.955,21.955,591.0
2021-07-12,22.12,22.12,22.12,22.12,80.0
2021-07-13,22.26,22.295,22.26,22.26,25185.0
2021-07-14,22.415,22.415,22.265,22.32,4290.0
2021-07-15,22.425,22.425,22.26,22.26,55.0
2021-07-16,22.265,22.265,22.265,22.265,787.0
2021-07-19,22.13,22.205,22.095,22.13,207.0
2021-07-20,22.475,22.475,22.045,22.11,342.0
2021-07-21,22.45,22.45,22.37,22.37,5039.0
2021-07-22,22.58,22.58,22.45,22.49,2634.0
2021-07-23,22.49,22.595,22.475,22.475,146.0
2021-07-26,22.62,22.785,22.62,22.785,1853.0
2021-07-27,22.655,22.725,22.655,22.68,1644.0
2021-07-28,23.15,23.15,22.555,22.555,34569.0
2021-07-29,22.57,22.69,22.49,22.69,20424.0
2021-07-30,22.81,22.81,22.65,22.65,8418.0
2021-08-02,22.81,22.905,22.81,22.84,20765.0
2021-08-03,22.82,22.82,22.735,22.735,1272.0
2021-08-04,22.785,22.83,22.785,22.785,457.0
2021-08-05,22.985,22.985,22.845,22.905,224.0
2021-08-06,22.89,22.925,22.89,22.89,797.0
2021-08-09,23.15,23.15,22.975,23.01,2383.0
2021-08-10,22.985,23.045,22.985,22.985,110.0
2021-08-11,23.115,23.115,23.02,23.115,1092.0
2021-08-12,23.08,23.08,23.035,23.035,427.0
2021-08-13,23.165,23.245,23.165,23.19,491.0
2021-08-16,23.165,23.165,23.095,23.16,791.0
2021-08-17,23.13,23.27,22.96,23.03,2913.0
2021-08-18,23.08,23.09,23.055,23.065,11259.0
2021-08-19,22.995,23.125,22.995,23.125,306.0
2021-08-20,23.115,23.115,23.08,23.095,1886.0
2021-08-23,23.175,23.185,23.165,23.185,110541.0
2021-08-24,23.245,23.245,23.165,23.175,35759.0
2021-08-25,23.48,23.48,23.15,23.15,16544.0
2021-08-26,23.105,23.13,23.055,23.065,31127.0
2021-08-27,23.09,23.09,23.035,23.065,20195.0
2021-08-30,23.08,23.115,23.07,23.105,14956.0
2021-08-31,23.14,23.26,23.115,23.245,18608.0
2021-09-01,23.065,23.175,22.995,23.175,6861.0
2021-09-02,23.22,23.255,23.01,23.14,18023.0
2021-09-03,23.27,23.32,23.26,23.295,10766.0
2021-09-06,23.555,23.555,23.125,23.295,37006.0
2021-09-07,23.41,23.41,23.34,23.365,423.0
2021-09-08,23.575,23.575,23.27,23.295,28287.0
2021-09-09,23.255,23.255,22.81,22.89,4045.0
2021-09-10,22.985,23.0,22.925,23.0,4908.0
2021-09-13,23.27,23.27,22.95,23.045,27359.0
2021-09-14,23.105,23.105,22.995,23.0,15196.0
2021-09-15,23.41,23.41,22.985,23.16,26882.0
2021-09-16,23.285,23.315,23.285,23.315,4633.0
2021-09-17,23.09,23.125,23.065,23.09,16167.0
2021-09-20,22.925,22.925,22.62,22.65,7092.0
2021-09-21,22.555,22.725,22.545,22.715,33768.0
2021-09-22,22.62,22.785,22.62,22.785,5087.0
2021-09-23,22.925,23.03,22.915,22.97,3114.0
2021-09-24,22.97,22.97,22.84,22.845,7672.0
2021-09-27,22.985,22.985,22.905,22.95,30124.0
2021-09-28,22.82,22.82,22.51,22.51,1452.0
2021-09-29,22.3,22.3,22.13,22.2,9468.0
2021-09-30,22.3,22.49,22.3,22.49,42234.0
2021-10-01,22.285,22.285,22.075,22.105,4093.0
2021-10-04,22.3,22.39,22.3,22.39,2500.0
2021-10-05,22.265,22.285,22.205,22.26,597.0
2021-10-06,22.345,22.365,22.13,22.13,5098.0
2021-10-07,22.3,22.3,22.3,22.3,52.0
2021-10-08,22.51,22.575,22.435,22.565,2661.0
2021-10-11,22.45,22.45,22.365,22.405,3494.0
2021-10-12,22.45,22.46,22.44,22.44,2681.0
2021-10-13,22.505,22.505,22.425,22.485,4978.0
2021-10-14,22.73,22.73,22.695,22.695,392.0
2021-10-15,22.75,22.75,22.695,22.75,1984.0
2021-10-18,22.775,22.79,22.75,22.75,16592.0
2021-10-19,22.79,22.89,22.79,22.87,2363.0
2021-10-20,23.01,23.08,23.01,23.045,3799.0
2021-10-21,23.125,23.125,23.01,23.07,722.0
2021-10-22,23.16,23.16,23.09,23.15,1576.0
2021-10-25,23.245,23.245,23.21,23.22,10173.0
2021-10-26,23.265,23.27,23.23,23.23,7224.0
2021-10-27,23.305,23.305,23.185,23.265,4170.0
2021-10-28,23.255,23.255,23.175,23.23,2207.0
2021-10-29,23.335,23.335,23.105,23.115,3226.0
2021-11-01,23.2,23.305,23.095,23.29,98030.0
2021-11-02,23.315,23.315,23.16,23.23,7213.0
2021-11-03,23.44,23.515,23.37,23.42,4725.0
2021-11-04,23.5,23.51,23.445,23.51,3195.0
2021-11-05,23.735,23.795,23.735,23.78,13820.0
2021-11-08,23.86,23.86,23.675,23.72,2063.0
2021-11-09,23.725,23.775,23.665,23.735,5131.0
2021-11-10,23.72,23.72,23.595,23.595,2293.0
2021-11-11,23.465,23.465,23.37,23.445,7500.0
2021-11-12,23.56,23.665,23.56,23.655,977.0
2021-11-15,23.7,23.805,23.7,23.78,11524.0
2021-11-16,23.735,23.76,23.64,23.64,14183.0
2021-11-17,23.62,23.62,23.36,23.44,9425.0
2021-11-18,23.49,23.675,23.49,23.655,27123.0
2021-11-19,23.64,23.725,23.64,23.725,6147.0
2021-11-22,23.55,23.7,23.55,23.665,22331.0
2021-11-23,23.615,23.79,23.57,23.79,8699.0
2021-11-24,23.71,23.725,23.665,23.725,5105.0
2021-11-25,23.725,23.725,23.595,23.71,7563.0
2021-11-26,23.665,23.665,23.28,23.29,7109.0
2021-11-29,22.985,23.27,22.985,23.2,13200.0
2021-11-30,23.28,23.445,23.28,23.43,1272.0
2021-12-01,23.13,23.16,22.985,23.16,38188.0
2021-12-02,23.115,23.175,22.985,23.16,25443.0
2021-12-03,23.16,23.165,23.035,23.115,29506.0
2021-12-06,23.14,23.23,23.06,23.15,862.0
2021-12-07,23.41,23.41,23.23,23.405,5398.0
2021-12-08,23.51,23.665,23.49,23.665,3056.0
2021-12-09,23.585,23.725,23.57,23.69,18050.0
2021-12-10,23.56,23.57,23.465,23.57,29776.0
2021-12-13,23.585,23.665,23.57,23.65,2397.0
2021-12-14,23.56,23.76,23.56,23.76,3166.0
2021-12-15,23.665,23.665,23.475,23.49,30401.0
2021-12-16,23.49,23.49,23.335,23.375,13813.0
2021-12-17,23.465,23.525,23.42,23.42,11121.0
2021-12-20,23.375,23.375,23.375,23.375,1101.0
2021-12-21,23.51,23.675,23.455,23.675,5279.0
2021-12-22,23.64,23.685,23.595,23.65,7264.0
2021-12-23,23.76,23.805,23.745,23.755,2179.0
2021-12-24,23.965,23.965,23.885,23.9,5276.0
2021-12-29,24.085,24.205,24.075,24.205,8755.0
2021-12-30,24.225,24.225,24.18,24.2,1448.0
2021-12-31,24.18,24.18,24.135,24.18,121.0
2022-01-04,24.155,24.54,24.155,24.54,12142.0
2022-01-05,24.47,24.47,24.425,24.425,684.0
2022-01-06,24.18,24.2,23.61,23.68,20589.0
2022-01-07,23.885,24.005,23.82,23.885,14405.0
2022-01-10,23.92,23.92,23.705,23.76,14023.0
2022-01-11,23.705,23.725,23.595,23.63,1919.0
2022-01-12,23.83,23.83,23.745,23.745,507.0
2022-01-13,23.89,23.89,23.715,23.715,846.0
2022-01-14,23.635,23.635,23.49,23.525,8316.0
2022-01-17,23.61,23.635,23.445,23.565,6040.0
2022-01-18,23.565,23.635,23.48,23.515,9105.0
2022-01-19,23.305,23.365,23.18,23.225,9419.0
2022-01-20,23.085,23.235,23.075,23.235,1879.0
2022-01-21,23.085,23.085,22.71,22.735,7427.0
2022-01-24,22.535,22.655,22.48,22.645,39285.0
2022-01-25,22.54,22.54,21.875,22.07,35150.0
2022-01-27,21.9,22.11,21.165,21.395,33481.0
2022-01-28,21.76,21.91,21.4,21.91,32763.0
2022-01-31,21.85,21.97,21.815,21.93,33465.0
2022-02-01,21.935,22.155,21.875,22.155,22069.0
2022-02-02,22.26,22.445,22.26,22.43,11598.0
2022-02-03,22.535,22.535,22.145,22.27,15151.0
2022-02-04,22.28,22.34,22.175,22.26,8322.0
2022-02-07,22.245,22.375,22.155,22.34,3151.0
2022-02-08,22.385,22.575,22.385,22.56,7370.0
2022-02-09,22.675,22.785,22.55,22.785,8813.0
2022-02-10,23.06,23.06,22.745,22.855,6741.0
2022-02-11,22.675,22.675,22.455,22.515,18724.0
2022-02-14,22.455,22.515,22.42,22.455,2665.0
2022-02-15,22.42,22.535,22.305,22.47,2288.0
2022-02-16,22.71,22.85,22.69,22.85,11446.0
2022-02-17,23.155,23.155,22.795,22.865,3570.0
2022-02-18,22.63,22.645,22.525,22.575,12580.0
2022-02-21,22.365,22.49,22.19,22.49,5372.0
2022-02-22,22.29,22.305,22.18,22.22,2009.0
2022-02-23,22.235,22.375,22.235,22.375,5531.0
2022-02-24,22.785,22.785,21.865,21.9,5036.0
2022-02-25,22.05,22.05,21.945,21.945,2667.0
2022-02-28,21.955,22.005,21.84,22.005,6612.0
2022-03-01,22.255,22.315,22.18,22.18,10709.0
2022-03-02,21.98,22.14,21.91,22.105,11192.0
2022-03-03,22.375,22.375,22.155,22.155,9321.0
2022-03-04,22.05,22.05,21.79,21.99,29857.0
2022-03-07,22.075,22.075,21.72,21.72,13399.0
2022-03-08,21.685,21.865,21.685,21.79,2687.0
2022-03-09,21.85,22.005,21.83,21.965,910.0
2022-03-10,22.295,22.445,22.295,22.395,4690.0
2022-03-11,22.375,22.375,22.07,22.075,4998.0
2022-03-14,22.13,22.365,22.13,22.365,4014.0
2022-03-15,22.305,22.385,22.26,22.375,57614.0
2022-03-16,22.375,22.62,22.375,22.62,1421.0
2022-03-17,22.865,22.98,22.855,22.9,130097.0
2022-03-18,22.935,22.935,22.815,22.925,7498.0
2022-03-21,23.235,23.25,22.935,23.005,21931.0
2022-03-22,22.99,23.105,22.99,23.075,4828.0
2022-03-23,23.13,23.13,23.095,23.12,4272.0
2022-03-24,22.99,23.075,22.97,23.075,10531.0
2022-03-25,23.06,23.2,23.06,23.13,38207.0
2022-03-28,23.13,23.175,23.105,23.13,5830.0
2022-03-29,23.175,23.295,23.105,23.295,6363.0
2022-03-30,23.41,23.54,23.41,23.48,7023.0
2022-03-31,23.505,23.595,23.425,23.425,30040.0
2022-04-01,23.42,23.42,23.285,23.35,7342.0
2022-04-04,23.47,23.495,23.435,23.495,7180.0
2022-04-05,23.505,23.645,23.46,23.47,22324.0
2022-04-06,23.435,23.435,23.225,23.365,92542.0
2022-04-07,23.42,23.42,23.265,23.265,7687.0
2022-04-08,23.38,23.485,23.37,23.485,4067.0
2022-04-11,23.37,23.45,23.37,23.395,4220.0
2022-04-12,23.265,23.305,23.265,23.305,3155.0
2022-04-13,23.255,23.405,23.255,23.385,7231.0
2022-04-14,23.385,23.555,23.385,23.555,40124.0
2022-04-19,23.59,23.635,23.555,23.565,12660.0
2022-04-20,23.865,23.865,23.67,23.715,4079.0
2022-04-21,23.9,23.97,23.855,23.97,35987.0
2022-04-22,23.66,23.705,23.625,23.705,8910.0
2022-04-26,23.715,23.715,23.265,23.37,9236.0
2022-04-27,23.12,23.155,23.015,23.13,22986.0
2022-04-28,23.165,23.35,23.165,23.325,3138.0
2022-04-29,23.485,23.635,23.485,23.545,8476.0
2022-05-02,23.44,23.44,23.14,23.27,12249.0
2022-05-03,23.235,23.34,23.155,23.19,12544.0
2022-05-04,23.225,23.27,23.165,23.175,2693.0
2022-05-05,23.335,23.42,23.325,23.42,2738.0
2022-05-06,23.025,23.025,22.65,22.775,5787.0
2022-05-09,22.635,22.635,22.35,22.375,2774.0
2022-05-10,22.13,22.22,21.925,22.2,17315.0
2022-05-11,22.185,22.3,22.12,22.3,10963.0
2022-05-12,22.21,22.21,21.945,21.945,3265.0
2022-05-13,22.22,22.36,22.22,22.36,13302.0
2022-05-16,22.67,22.67,22.455,22.495,7864.0
2022-05-17,22.455,22.52,22.455,22.52,13786.0
2022-05-18,22.635,22.725,22.61,22.67,12671.0
2022-05-19,22.34,22.405,22.255,22.395,62355.0
2022-05-20,22.495,22.645,22.495,22.645,17881.0
2022-05-23,22.73,22.775,22.565,22.6,5859.0
2022-05-24,22.705,22.705,22.59,22.59,6009.0
2022-05-25,22.57,22.695,22.57,22.61,63884.0
2022-05-26,22.5,22.635,22.43,22.465,28688.0
2022-05-27,22.625,22.66,22.5,22.535,9634.0
2022-05-30,22.795,22.83,22.75,22.785,4582.0
2022-05-31,22.91,22.91,22.695,22.76,4550.0
2022-06-01,22.83,22.83,22.535,22.565,41642.0
2022-06-02,22.26,22.37,22.255,22.29,10132.0
2022-06-03,22.53,22.635,22.43,22.475,6528.0
2022-06-06,22.465,22.465,22.335,22.43,7376.0
2022-06-07,22.325,22.325,21.955,21.955,115192.0
2022-06-08,21.995,22.185,21.995,22.07,24161.0
2022-06-09,21.945,21.955,21.785,21.845,15061.0
2022-06-10,21.68,21.68,21.465,21.465,15318.0
2022-06-14,20.705,20.705,20.36,20.6,61480.0
2022-06-15,20.705,20.73,20.52,20.555,67113.0
2022-06-16,20.8,20.8,20.485,20.485,55824.0
2022-06-17,20.18,20.2,20.005,20.19,65074.0
2022-06-20,20.35,20.35,20.095,20.19,5881.0
2022-06-21,20.29,20.375,20.255,20.37,3698.0
2022-06-22,20.44,20.44,20.27,20.305,7385.0
2022-06-23,20.295,20.5,20.295,20.375,14727.0
2022-06-24,20.44,20.73,20.44,20.705,27739.0
2022-06-27,20.845,20.98,20.845,20.98,7440.0
2022-06-28,20.935,20.99,20.935,20.99,2741.0
2022-06-29,20.8,20.845,20.705,20.82,21192.0
2022-06-30,20.785,20.785,20.57,20.57,5449.0
2022-07-01,20.655,20.71,20.585,20.585,8040.0
2022-07-04,20.76,20.835,20.725,20.745,2313.0
2022-07-05,20.835,20.87,20.725,20.85,11017.0
2022-07-06,20.755,20.95,20.755,20.84,81315.0
2022-07-07,20.94,20.94,20.76,20.875,25116.0
2022-07-08,21.03,21.11,21.0,21.03,7795.0
2022-07-11,21.045,21.045,20.825,20.835,4373.0
2022-07-12,20.85,20.94,20.805,20.815,3218.0
2022-07-13,20.76,20.955,20.76,20.955,69460.0
2022-07-14,20.805,21.07,20.79,21.07,14230.0
2022-07-15,20.93,20.95,20.78,20.91,13452.0
2022-07-18,21.16,21.16,20.955,21.135,4295.0
2022-07-19,21.205,21.205,20.92,20.92,33001.0
2022-07-20,21.24,21.425,21.24,21.345,45049.0
2022-07-21,21.42,21.46,21.365,21.4,1819.0
2022-07-22,21.675,21.675,21.525,21.56,7482.0
2022-07-25,21.505,21.505,21.435,21.47,16572.0
2022-07-26,21.47,21.47,21.345,21.47,17599.0
2022-07-27,21.425,21.54,21.4,21.525,37972.0
2022-07-28,21.72,21.73,21.605,21.71,11946.0
2022-07-29,22.04,22.055,21.975,22.015,4049.0
2022-08-01,22.05,22.075,22.005,22.075,44212.0
2022-08-02,22.04,22.055,21.985,22.03,24414.0
2022-08-03,22.04,22.12,22.04,22.09,20056.0
2022-08-04,22.225,22.225,22.155,22.165,4620.0
2022-08-05,22.215,22.34,22.21,22.34,9306.0
2022-08-08,22.305,22.33,22.2,22.33,3796.0
2022-08-09,22.385,22.485,22.385,22.445,12515.0
2022-08-10,22.385,22.385,22.26,22.26,31469.0
2022-08-11,22.51,22.51,22.465,22.49,8160.0
2022-08-12,22.36,22.36,22.26,22.27,33115.0
2022-08-15,22.305,22.51,22.305,22.485,19845.0
2022-08-16,22.42,22.635,22.42,22.555,13137.0
2022-08-17,22.565,22.64,22.465,22.64,6983.0
2022-08-18,22.625,22.625,22.445,22.525,2447.0
2022-08-19,22.635,22.635,22.485,22.52,6905.0
2022-08-22,22.35,22.35,22.21,22.29,42500.0
2022-08-23,22.145,22.145,21.95,21.97,58949.0
2022-08-24,21.96,22.075,21.88,22.03,9686.0
2022-08-25,22.135,22.25,22.135,22.245,26396.0
2022-08-26,22.34,22.485,22.34,22.42,8765.0
2022-08-29,21.95,21.995,21.89,21.925,70870.0
2022-08-30,22.03,22.09,22.015,22.09,2802.0
2022-08-31,22.015,22.145,21.975,22.145,9866.0
2022-09-01,21.745,21.895,21.74,21.845,43797.0
2022-09-02,21.88,21.88,21.76,21.815,6443.0
2022-09-05,21.815,21.815,21.7,21.7,7011.0
2022-09-06,21.81,21.88,21.79,21.79,5603.0
2022-09-07,21.58,21.605,21.435,21.5,61067.0
2022-09-08,21.64,21.995,21.62,21.995,10260.0
2022-09-09,21.95,22.17,21.95,22.17,18058.0
2022-09-12,22.375,22.405,22.35,22.35,1594.0
2022-09-13,22.42,22.52,22.42,22.51,17007.0
2022-09-14,21.94,21.94,21.8,21.905,5437.0
2022-09-15,22.085,22.085,21.8,21.815,5498.0
2022-09-16,21.8,21.8,21.455,21.455,8456.0
2022-09-19,21.54,21.54,21.42,21.47,2191.0
2022-09-20,21.54,21.63,21.54,21.62,3222.0
2022-09-21,21.46,21.46,21.26,21.26,1449.0
2022-09-23,21.16,21.16,20.69,20.69,57007.0
2022-09-26,20.48,20.665,20.44,20.635,47604.0
2022-09-27,20.645,20.645,20.54,20.63,31153.0
2022-09-28,20.485,20.575,20.335,20.39,20282.0
2022-09-29,20.655,20.86,20.655,20.835,15666.0
2022-09-30,20.585,20.585,20.435,20.465,9526.0
2022-10-03,20.28,20.355,20.205,20.325,18418.0
2022-10-04,20.755,21.055,20.755,21.055,24853.0
2022-10-05,21.46,21.5,21.375,21.46,4136.0
2022-10-06,21.355,21.455,21.355,21.455,14163.0
2022-10-07,21.375,21.41,21.275,21.385,2530.0
2022-10-10,20.99,20.99,20.895,20.97,2150.0
2022-10-11,20.96,21.07,20.96,20.96,5314.0
2022-10-12,20.945,20.945,20.77,20.805,3340.0
2022-10-13,20.8,20.805,20.69,20.77,9466.0
2022-10-14,21.035,21.04,20.98,21.015,14936.0
2022-10-17,20.805,20.805,20.69,20.715,5283.0
2022-10-18,20.925,21.17,20.925,21.14,10342.0
2022-10-19,21.285,21.35,21.265,21.305,5175.0
2022-10-20,21.125,21.125,20.87,20.915,2138.0
2022-10-21,20.815,20.815,20.71,20.745,6219.0
2022-10-24,21.07,21.175,21.07,21.13,6551.0
2022-10-25,21.295,21.305,21.205,21.26,6876.0
2022-10-26,21.32,21.42,21.32,21.32,7492.0
2022-10-27,21.42,21.545,21.42,21.49,4948.0
2022-10-28,21.52,21.52,21.275,21.275,5827.0
2022-10-31,21.58,21.655,21.455,21.575,18644.0
2022-11-01,21.7,21.89,21.575,21.89,6757.0
2022-11-02,21.995,21.995,21.89,21.89,5333.0
2022-11-03,21.69,21.69,21.44,21.545,52452.0
2022-11-04,21.445,21.555,21.445,21.545,7174.0
2022-11-07,21.7,21.76,21.67,21.76,4222.0
2022-11-08,21.85,21.89,21.805,21.89,5773.0
2022-11-09,22.075,22.16,22.075,22.105,5826.0
2022-11-10,22.03,22.075,21.96,22.03,2601.0
2022-11-11,22.7,22.7,22.59,22.68,8473.0
2022-11-14,22.7,22.8,22.53,22.555,4973.0
2022-11-15,22.62,22.62,22.445,22.5,15819.0
2022-11-16,22.465,22.465,22.375,22.395,1115.0
2022-11-17,22.535,22.58,22.51,22.58,5576.0
2022-11-18,22.655,22.655,22.58,22.62,3115.0
2022-11-21,22.735,22.735,22.6,22.61,1157.0
2022-11-22,22.655,22.735,22.655,22.655,15616.0
2022-11-23,22.815,22.88,22.815,22.845,6693.0
2022-11-24,22.94,22.995,22.94,22.96,2384.0
2022-11-25,22.985,23.025,22.985,22.985,8436.0
2022-11-28,22.915,22.96,22.88,22.96,20754.0
2022-11-29,22.755,22.915,22.755,22.905,24352.0
2022-11-30,22.87,23.025,22.805,23.015,67617.0
2022-12-01,23.275,23.31,23.175,23.23,27458.0
2022-12-02,23.25,23.25,23.12,23.195,2932.0
2022-12-05,23.165,23.22,23.15,23.175,16866.0
2022-12-06,23.04,23.095,22.98,23.095,3461.0
2022-12-07,22.88,22.925,22.77,22.925,7571.0
2022-12-08,22.815,22.835,22.7,22.76,2954.0
2022-12-09,22.79,22.805,22.665,22.77,8066.0
2022-12-12,22.71,22.715,22.625,22.715,3063.0
2022-12-13,22.76,22.85,22.725,22.735,21945.0
2022-12-14,22.87,22.94,22.825,22.935,21326.0
2022-12-15,22.76,22.825,22.715,22.755,8042.0
2022-12-16,22.455,22.59,22.4,22.53,11252.0
2022-12-19,22.41,22.445,22.395,22.42,20665.0
2022-12-20,22.295,22.295,21.98,21.995,13929.0
2022-12-21,22.085,22.295,22.085,22.265,20054.0
2022-12-22,22.35,22.43,22.35,22.4,35123.0
2022-12-23,22.25,22.25,22.115,22.24,37415.0
2022-12-28,22.24,22.26,22.05,22.075,11049.0
2022-12-29,22.005,22.015,21.935,21.985,28389.0
2022-12-30,22.07,22.205,22.07,22.15,21146.0
2023-01-03,21.98,21.98,21.69,21.845,4042.0
2023-01-04,21.895,22.17,21.895,22.17,767.0
2023-01-05,22.265,22.43,22.265,22.305,9383.0
2023-01-06,22.34,22.45,22.265,22.45,8656.0
2023-01-09,22.54,22.62,22.52,22.54,5784.0
2023-01-10,22.51,22.51,22.415,22.44,9213.0
2023-01-11,22.475,22.69,22.475,22.675,31458.0
2023-01-12,22.835,23.0,22.835,22.965,11943.0
2023-01-13,23.045,23.145,23.045,23.045,4599.0
2023-01-16,23.145,23.265,23.145,23.255,3853.0
2023-01-17,23.255,23.31,23.2,23.225,7383.0
2023-01-18,23.265,23.325,23.255,23.27,5039.0
2023-01-19,23.335,23.5,23.245,23.47,45981.0
2023-01-20,23.41,23.51,23.41,23.51,100460.0
2023-01-23,23.56,23.6,23.51,23.58,3979.0
2023-01-24,23.645,23.77,23.56,23.76,29492.0
2023-01-25,23.89,23.89,23.67,23.755,13168.0
2023-01-27,23.78,23.845,23.745,23.77,27467.0
2023-01-30,23.845,23.855,23.735,23.85,14113.0
2023-01-31,23.8,23.815,23.645,23.645,10297.0
2023-02-01,23.89,23.905,23.79,23.815,7442.0
2023-02-02,24.06,24.115,23.98,24.025,10548.0
2023-02-03,24.07,24.235,24.05,24.235,9893.0
2023-02-06,24.135,24.19,24.05,24.07,7832.0
2023-02-07,24.095,24.115,23.945,23.96,11661.0
2023-02-08,24.045,24.095,24.005,24.09,4534.0
2023-02-09,24.015,24.035,23.88,23.88,2667.0
2023-02-10,23.78,23.78,23.68,23.705,5192.0
2023-02-13,23.69,23.69,23.57,23.57,24829.0
2023-02-14,23.68,23.77,23.635,23.645,3498.0
2023-02-15,23.555,23.655,23.425,23.47,3138.0
2023-02-16,23.615,23.77,23.39,23.755,33033.0
2023-02-17,23.645,23.645,23.5,23.515,3529.0
2023-02-20,23.56,23.56,23.48,23.515,6916.0
2023-02-21,23.435,23.545,23.41,23.515,9177.0
2023-02-22,23.39,23.435,23.28,23.38,11035.0
2023-02-23,23.455,23.465,23.21,23.425,16632.0
2023-02-24,23.415,23.57,23.415,23.525,5366.0
2023-02-27,23.37,23.37,23.22,23.235,37888.0
2023-02-28,23.365,23.435,23.365,23.38,11186.0
2023-03-01,23.27,23.425,23.235,23.41,17219.0
2023-03-02,23.21,23.515,23.21,23.255,12140.0
2023-03-03,23.345,23.37,23.31,23.345,12622.0
2023-03-06,23.435,23.58,23.435,23.535,3039.0
2023-03-07,23.555,23.69,23.49,23.68,18821.0
2023-03-08,23.545,23.59,23.48,23.525,9026.0
2023-03-09,23.66,23.725,23.66,23.725,7073.0
2023-03-10,23.48,23.48,23.2,23.22,1592.0
2023-03-13,23.155,23.155,22.845,23.065,74424.0
2023-03-14,23.165,23.165,22.575,22.71,31426.0
2023-03-15,22.765,22.89,22.765,22.89,4402.0
2023-03-16,22.74,22.745,22.53,22.745,16794.0
2023-03-17,22.835,22.885,22.74,22.82,4941.0
2023-03-20,22.64,22.755,22.53,22.54,32165.0
2023-03-21,22.665,22.81,22.665,22.74,14185.0
2023-03-22,22.9,22.93,22.82,22.865,6882.0
2023-03-23,22.555,22.675,22.555,22.655,7242.0
2023-03-24,22.595,22.675,22.545,22.675,16919.0
2023-03-27,22.665,22.775,22.665,22.73,14645.0
2023-03-28,22.845,22.965,22.82,22.885,11904.0
2023-03-29,22.835,22.975,22.835,22.965,3340.0
2023-03-30,23.19,23.19,23.09,23.18,22680.0
2023-03-31,23.245,23.365,23.245,23.345,49197.0
2023-04-03,23.415,23.535,23.415,23.465,9376.0
2023-04-04,23.49,23.6,23.49,23.6,2323.0
2023-04-05,23.68,23.755,23.68,23.705,8903.0
2023-04-06,23.8,23.81,23.71,23.735,4576.0
2023-04-11,23.885,24.13,23.885,24.065,25333.0
2023-04-12,24.215,24.24,24.17,24.175,8240.0
2023-04-13,24.325,24.325,24.095,24.095,8122.0
2023-04-14,24.17,24.295,24.17,24.27,9686.0
2023-04-17,24.315,24.39,24.285,24.315,9009.0
2023-04-18,24.225,24.27,24.205,24.24,3617.0
2023-04-19,24.26,24.27,24.205,24.215,11875.0
2023-04-20,24.205,24.295,24.205,24.28,3030.0
2023-04-21,24.16,24.27,24.115,24.26,20515.0
2023-04-24,24.295,24.315,24.23,24.295,4960.0
2023-04-26,24.315,24.315,24.175,24.28,4182.0
2023-04-27,24.16,24.16,24.075,24.12,60718.0
2023-04-28,24.23,24.28,24.12,24.185,10764.0
2023-05-01,24.285,24.36,24.25,24.25,17923.0
2023-05-02,24.185,24.25,23.95,24.01,39124.0
2023-05-03,23.965,23.965,23.71,23.79,37477.0
2023-05-04,23.635,23.895,23.635,23.875,18907.0
2023-05-05,23.895,24.01,23.895,23.995,9589.0
2023-05-08,24.205,24.205,24.05,24.13,3736.0
2023-05-09,24.13,24.13,24.065,24.105,5119.0
2023-05-10,24.06,24.14,24.06,24.105,9134.0
2023-05-11,24.205,24.28,24.13,24.175,9238.0
2023-05-12,24.205,24.215,24.15,24.215,15681.0
2023-05-15,24.25,24.305,24.205,24.305,998.0
2023-05-16,24.205,24.225,24.15,24.15,25725.0
2023-05-17,24.005,24.04,23.93,24.03,22056.0
2023-05-18,24.01,24.205,24.01,24.16,16333.0
2023-05-19,24.305,24.35,24.295,24.325,20238.0
2023-05-22,24.305,24.325,24.185,24.27,3399.0
2023-05-23,24.305,24.34,24.26,24.26,4287.0
2023-05-24,24.14,24.175,24.06,24.06,10309.0
2023-05-25,23.93,23.93,23.755,23.845,28076.0
2023-05-26,23.79,23.865,23.79,23.83,20194.0
2023-05-29,24.12,24.17,24.06,24.065,13502.0
2023-05-30,24.085,24.085,24.01,24.05,4326.0
2023-05-31,23.93,23.93,23.785,23.82,25418.0
2023-06-01,23.8,23.84,23.765,23.82,4367.0
2023-06-02,23.93,23.965,23.845,23.845,6306.0
2023-06-05,24.12,24.16,24.075,24.105,2067.0
2023-06-06,24.005,24.005,23.8,23.84,6955.0
2023-06-07,23.865,23.865,23.82,23.83,7432.0
2023-06-08,23.68,23.7,23.59,23.61,3055.0
2023-06-09,23.635,23.73,23.635,23.71,5898.0
2023-06-13,23.72,23.79,23.7,23.79,3910.0
2023-06-14,23.82,23.82,23.73,23.79,6631.0
2023-06-15,23.775,23.855,23.69,23.83,8387.0
2023-06-16,23.84,24.075,23.84,24.075,4060.0
2023-06-19,24.065,24.225,24.065,24.195,11197.0
2023-06-20,24.225,24.405,24.225,24.38,2529.0
2023-06-21,24.36,24.425,24.28,24.315,9729.0
2023-06-22,24.175,24.295,23.83,23.855,8760.0
2023-06-23,23.8,23.8,23.525,23.555,12630.0
2023-06-26,23.48,23.555,23.435,23.545,20491.0
2023-06-27,23.535,23.655,23.535,23.61,21989.0
2023-06-28,23.745,23.9,23.735,23.865,5171.0
2023-06-29,23.9,23.955,23.83,23.9,9036.0
2023-06-30,23.95,23.955,23.83,23.955,5559.0
2023-07-03,23.975,24.15,23.975,24.14,11532.0
2023-07-04,24.175,24.315,24.105,24.28,5222.0
2023-07-05,24.23,24.24,24.185,24.205,4976.0
2023-07-06,24.0,24.085,23.9,23.93,38225.0
2023-07-07,23.655,23.655,23.485,23.495,25674.0
2023-07-10,23.535,23.58,23.385,23.44,6063.0
2023-07-11,23.55,23.69,23.55,23.69,10709.0
2023-07-12,23.82,23.845,23.725,23.735,12769.0
2023-07-13,23.965,24.16,23.965,24.16,42910.0
2023-07-14,24.24,24.335,24.185,24.315,34383.0
2023-07-17,24.295,24.35,24.26,24.295,14250.0
2023-07-18,24.27,24.27,24.15,24.185,10879.0
2023-07-19,24.35,24.35,24.295,24.295,7158.0
2023-07-20,24.38,24.555,24.36,24.36,5362.0
2023-07-21,24.28,24.28,24.14,24.17,8191.0
2023-07-24,24.24,24.27,24.17,24.205,5987.0
2023-07-25,24.29,24.29,24.185,24.215,82761.0
2023-07-26,24.27,24.405,24.175,24.36,16005.0
2023-07-27,24.315,24.62,24.315,24.565,93364.0
2023-07-28,24.425,24.425,24.175,24.28,16455.0
2023-07-31,24.38,24.415,24.205,24.29,24680.0
2023-08-01,24.325,24.51,24.325,24.46,25049.0
2023-08-02,24.36,24.36,24.12,24.13,46631.0
2023-08-03,24.04,24.05,23.9,23.975,6996.0
2023-08-04,23.975,23.975,23.865,23.9,16386.0
2023-08-07,23.9,24.04,23.855,23.985,21692.0
2023-08-08,24.105,24.115,24.01,24.05,22066.0
2023-08-09,24.01,24.085,23.985,24.075,5779.0
2023-08-10,24.17,24.17,24.01,24.105,5613.0
2023-08-11,24.15,24.205,24.075,24.115,19779.0
2023-08-14,24.03,24.04,23.875,23.89,14838.0
2023-08-15,24.04,24.095,24.02,24.05,6000.0
2023-08-16,23.91,23.91,23.725,23.78,34110.0
2023-08-17,23.715,23.715,23.46,23.57,10843.0
2023-08-18,23.48,23.7,23.45,23.635,3756.0
2023-08-21,23.625,23.69,23.59,23.6,7159.0
2023-08-22,23.615,23.715,23.6,23.615,27554.0
2023-08-23,23.57,23.82,23.57,23.79,6447.0
2023-08-24,23.875,23.92,23.79,23.9,9673.0
2023-08-25,23.655,23.69,23.605,23.655,6733.0
2023-08-28,23.8,23.81,23.715,23.78,49998.0
2023-08-29,23.835,24.0,23.835,23.965,19092.0
2023-08-30,24.15,24.39,24.15,24.39,1857.0
2023-08-31,24.295,24.455,24.26,24.425,7426.0
2023-09-01,24.49,24.49,24.275,24.315,7610.0
2023-09-04,24.325,24.46,24.325,24.35,9791.0
2023-09-05,24.38,24.38,24.195,24.325,3504.0
2023-09-06,24.415,24.415,24.12,24.12,6856.0
2023-09-07,24.12,24.17,23.975,24.0,19211.0
2023-09-08,24.02,24.065,23.955,23.955,10043.0
2023-09-11,23.93,24.05,23.89,24.0,24247.0
2023-09-12,24.05,24.13,23.99,24.13,4953.0
2023-09-13,24.04,24.04,23.845,23.875,198803.0
2023-09-14,24.15,24.15,23.91,24.0,11303.0
2023-09-15,24.17,24.35,24.17,24.195,9897.0
2023-09-18,24.205,24.205,23.985,23.995,18644.0
2023-09-19,24.0,24.0,23.875,23.91,22416.0
2023-09-20,23.865,23.88,23.81,23.83,8276.0
2023-09-21,23.83,23.83,23.485,23.485,33602.0
2023-09-22,23.265,23.515,23.26,23.515,24486.0
2023-09-25,23.48,23.485,23.35,23.485,5622.0
2023-09-26,23.44,23.46,23.37,23.44,24905.0
2023-09-27,23.34,23.34,23.23,23.285,3026.0
2023-09-28,23.265,23.35,23.185,23.285,8804.0
2023-09-29,23.375,23.375,23.265,23.33,4091.0
2023-10-02,23.22,23.33,23.165,23.25,5277.0
2023-10-03,22.99,23.02,22.9,22.935,15276.0
2023-10-04,22.935,22.935,22.725,22.75,8221.0
2023-10-05,22.75,22.98,22.75,22.955,21275.0
2023-10-06,22.97,23.02,22.915,22.99,13440.0
2023-10-09,23.15,23.2,23.085,23.105,3351.0
2023-10-10,23.19,23.43,23.19,23.375,7352.0
2023-10-11,23.45,23.555,23.45,23.49,9204.0
2023-10-12,23.525,23.61,23.515,23.555,54733.0
2023-10-13,23.48,23.48,23.355,23.43,24835.0
2023-10-16,23.415,23.415,23.235,23.265,62788.0
2023-10-17,23.525,23.525,23.28,23.28,5172.0
2023-10-18,23.28,23.365,23.255,23.265,7422.0
2023-10-19,23.125,23.125,22.87,22.945,53355.0
2023-10-20,22.795,22.795,22.635,22.7,39494.0
2023-10-23,22.615,22.615,22.515,22.56,9463.0
2023-10-24,22.535,22.69,22.525,22.625,11419.0
2023-10-25,22.665,22.73,22.525,22.56,6951.0
2023-10-26,22.41,22.45,22.25,22.335,23230.0
2023-10-27,22.365,22.475,22.365,22.41,14482.0
2023-10-30,22.28,22.325,22.14,22.25,1515.0
2023-10-31,22.29,22.385,22.26,22.26,17390.0
2023-11-01,22.3,22.47,22.3,22.44,18440.0
2023-11-02,22.55,22.815,22.55,22.74,33673.0
2023-11-03,22.955,23.085,22.955,23.03,12645.0
2023-11-06,23.115,23.18,23.115,23.17,12776.0
2023-11-07,23.27,23.28,23.05,23.13,11048.0
2023-11-08,23.235,23.29,23.18,23.255,61456.0
2023-11-09,23.45,23.48,23.365,23.395,3827.0
2023-11-10,23.29,23.3,23.255,23.29,6315.0
2023-11-13,23.33,23.33,23.215,23.265,10104.0
2023-11-14,23.32,23.45,23.32,23.45,8359.0
2023-11-15,23.78,23.87,23.76,23.825,5337.0
2023-11-16,23.965,24.03,23.695,23.695,23240.0
2023-11-17,23.635,23.76,23.635,23.705,10445.0
2023-11-20,23.635,23.77,23.635,23.72,4380.0
2023-11-21,23.785,23.795,23.71,23.785,6658.0
2023-11-22,23.76,23.76,23.645,23.665,13573.0
2023-11-23,23.72,23.72,23.525,23.525,19000.0
2023-11-24,23.525,23.655,23.47,23.61,13265.0
2023-11-27,23.495,23.635,23.46,23.48,6134.0
2023-11-28,23.48,23.635,23.415,23.58,12387.0
2023-11-29,23.645,23.74,23.63,23.73,30590.0
2023-11-30,23.75,23.825,23.645,23.825,6101.0
2023-12-01,23.785,23.87,23.75,23.87,4540.0
2023-12-04,23.935,24.16,23.935,24.05,55818.0
2023-12-05,24.04,24.04,23.73,23.815,3969.0
2023-12-06,23.71,24.215,23.71,24.215,10901.0
2023-12-07,24.255,24.255,24.105,24.125,8169.0
2023-12-08,24.15,24.225,24.04,24.19,7308.0
2023-12-11,24.33,24.33,24.21,24.245,34104.0
2023-12-12,24.365,24.385,24.285,24.36,9912.0
2023-12-13,24.44,24.545,24.425,24.47,3491.0
2023-12-14,24.875,24.955,24.825,24.955,7880.0
2023-12-15,25.07,25.19,25.04,25.17,6042.0
2023-12-18,25.08,25.165,25.005,25.09,24878.0
2023-12-19,25.09,25.385,25.09,25.38,6317.0
2023-12-20,25.49,25.575,25.49,25.565,10244.0
2023-12-21,25.565,25.565,25.405,25.415,3208.0
2023-12-22,25.34,25.46,25.34,25.38,3821.0
2023-12-27,25.48,25.715,25.48,25.66,1879.0
2023-12-28,25.675,25.885,25.675,25.885,3192.0
2023-12-29,25.885,25.885,25.81,25.835,4017.0
2024-01-02,25.875,25.96,25.745,25.9,3188.0
2024-01-03,25.76,25.79,25.6,25.6,5054.0
2024-01-04,25.46,25.555,25.405,25.52,33395.0
2024-01-05,25.64,25.64,25.385,25.585,40817.0
2024-01-08,25.585,25.585,25.33,25.425,6617.0
2024-01-09,25.51,25.69,25.51,25.65,43761.0
2024-01-10,25.595,25.605,25.465,25.51,59845.0
2024-01-11,25.71,25.84,25.575,25.595,9794.0
2024-01-12,25.615,25.625,25.5,25.57,6231.0
2024-01-15,25.605,25.67,25.585,25.635,39527.0
2024-01-16,25.51,25.51,25.34,25.39,15636.0
2024-01-17,25.34,25.34,25.18,25.22,2872.0
2024-01-18,25.22,25.295,25.095,25.145,5985.0
2024-01-19,25.415,25.425,25.305,25.36,13689.0
2024-01-22,25.405,25.645,25.405,25.605,32109.0
2024-01-23,25.585,25.81,25.585,25.73,45270.0
2024-01-24,25.87,25.88,25.65,25.7,13795.0
2024-01-25,25.775,25.88,25.775,25.84,6430.0
2024-01-29,25.84,25.98,25.83,25.98,18391.0
2024-01-30,26.105,26.18,25.99,26.01,14694.0
2024-01-31,25.97,26.34,25.965,26.31,39506.0
2024-02-01,26.34,26.34,25.955,25.965,7672.0
2024-02-02,26.03,26.435,26.03,26.415,3064.0
2024-02-05,26.35,26.35,26.02,26.16,7519.0
2024-02-06,26.085,26.085,25.85,25.965,2701.0
2024-02-07,26.18,26.225,26.075,26.14,24377.0
2024-02-08,26.18,26.34,26.18,26.265,10122.0
2024-02-09,26.265,26.35,26.255,26.32,5221.0
2024-02-12,26.255,26.255,26.14,26.14,3532.0
2024-02-13,26.265,26.265,26.0,26.03,6454.0
2024-02-14,25.7,25.84,25.68,25.805,20756.0
2024-02-15,25.915,26.34,25.915,26.32,14027.0
2024-02-16,26.46,26.565,26.395,26.53,21081.0
2024-02-19,26.53,26.53,26.37,26.435,2893.0
2024-02-20,26.435,26.49,26.385,26.425,4180.0
2024-02-21,26.425,26.53,26.36,26.37,14206.0
2024-02-22,26.285,26.5,26.285,26.45,10980.0
2024-02-23,26.48,26.65,26.48,26.63,11190.0
2024-02-26,26.605,26.82,26.605,26.735,17063.0
2024-02-27,26.875,26.875,26.66,26.745,14384.0
2024-02-28,26.725,26.875,26.725,26.755,12519.0
2024-02-29,26.755,27.025,26.755,27.025,15331.0
2024-03-01,27.045,27.085,26.97,27.085,10540.0
2024-03-04,27.16,27.225,27.035,27.1,4609.0
2024-03-05,27.14,27.14,26.97,27.015,9123.0
2024-03-06,27.015,27.14,27.01,27.14,17112.0
2024-03-07,27.205,27.33,27.205,27.29,20716.0
2024-03-08,27.355,27.6,27.355,27.6,17716.0
2024-03-11,27.385,27.385,27.11,27.15,8544.0
2024-03-12,27.085,27.26,27.085,27.175,15454.0
2024-03-13,27.185,27.345,27.185,27.33,5533.0
2024-03-14,27.27,27.3,27.225,27.27,3875.0
2024-03-15,26.94,27.055,26.865,27.055,9511.0
2024-03-18,27.075,27.11,26.98,27.015,4628.0
2024-03-19,27.015,27.11,27.0,27.085,7052.0
2024-03-20,27.225,27.225,27.065,27.065,15535.0
2024-03-21,27.065,27.42,26.99,27.395,49666.0
2024-03-22,27.395,27.415,27.3,27.415,2032.0
2024-03-25,27.525,27.75,27.505,27.705,8019.0
2024-03-26,27.6,27.675,27.535,27.575,11338.0
2024-03-27,27.565,27.76,27.565,27.735,28039.0
2024-03-28,27.975,28.06,27.93,28.06,9660.0
2024-04-02,27.725,28.06,27.725,27.875,8916.0
2024-04-03,27.78,27.78,27.44,27.515,44404.0
2024-04-04,27.525,27.675,27.525,27.61,10280.0
2024-04-05,27.48,27.515,27.345,27.46,13982.0
2024-04-08,27.48,27.59,27.47,27.505,8402.0
2024-04-09,27.68,27.68,27.595,27.63,6141.0
2024-04-10,27.63,27.785,27.585,27.725,14962.0
2024-04-11,27.315,27.585,27.315,27.555,22285.0
2024-04-12,27.315,27.515,27.315,27.5,8344.0
2024-04-15,27.365,27.365,27.195,27.2,32498.0
2024-04-16,27.08,27.09,26.68,26.83,13458.0
2024-04-17,26.8,26.89,26.775,26.82,22909.0
2024-04-18,26.67,26.89,26.595,26.85,14698.0
2024-04-19,26.775,26.775,26.345,26.565,4696.0
2024-04-22,26.64,26.83,26.64,26.8,6824.0
2024-04-23,26.935,27.04,26.935,26.945,16991.0
2024-04-24,27.135,27.195,27.01,27.05,14933.0
2024-04-26,27.0,27.0,26.63,26.7,13767.0
2024-04-29,26.84,27.02,26.84,26.995,16103.0
2024-04-30,27.01,27.105,27.01,27.105,38992.0
2024-05-01,26.735,26.87,26.69,26.81,22949.0
2024-05-02,26.85,26.925,26.795,26.9,7325.0
2024-05-03,26.975,27.06,26.915,27.02,15521.0
2024-05-06,27.0,27.2,27.0,27.195,83268.0
2024-05-07,27.375,27.585,27.345,27.575,32672.0
2024-05-08,27.605,27.7,27.595,27.65,7857.0
2024-05-09,27.68,27.68,27.345,27.385,17756.0
2024-05-10,27.355,27.535,27.355,27.525,18307.0
2024-05-13,27.48,27.505,27.405,27.46,14845.0
2024-05-14,27.385,27.41,27.345,27.385,21679.0
2024-05-15,27.48,27.555,27.46,27.46,4887.0
2024-05-16,27.85,28.04,27.83,28.01,8854.0
2024-05-17,27.88,27.88,27.61,27.62,8906.0
2024-05-20,27.7,27.775,27.7,27.715,6833.0
2024-05-21,27.68,27.68,27.505,27.525,11444.0
2024-05-22,27.515,27.63,27.5,27.525,17837.0
2024-05-23,27.41,27.565,27.3,27.49,3940.0
2024-05-24,27.335,27.335,27.115,27.145,10050.0
2024-05-27,27.335,27.41,27.325,27.355,7582.0
2024-05-28,27.355,27.43,27.26,27.29,9778.0
2024-05-29,27.1,27.125,26.87,26.955,11561.0
2024-05-30,26.66,26.795,26.595,26.785,12363.0
2024-05-31,26.81,26.985,26.81,26.935,9437.0
2024-06-03,27.27,27.27,27.165,27.175,15842.0
2024-06-04,27.175,27.25,27.145,27.195,17107.0
2024-06-05,27.22,27.305,27.195,27.26,17153.0
2024-06-06,27.41,27.605,27.41,27.585,5405.0
2024-06-07,27.61,27.67,27.585,27.66,9103.0
2024-06-11,27.45,27.45,27.195,27.27,16414.0
2024-06-12,27.21,27.21,27.04,27.05,19686.0
2024-06-13,27.24,27.365,27.24,27.3,17375.0
2024-06-14,27.25,27.25,27.09,27.155,43881.0
2024-06-17,27.155,27.155,27.03,27.03,16166.0
2024-06-18,27.105,27.3,27.105,27.25,42403.0
2024-06-19,27.25,27.315,27.155,27.175,8058.0
2024-06-20,27.175,27.21,27.145,27.165,27871.0
2024-06-21,27.06,27.21,27.06,27.21,25077.0
2024-06-24,27.195,27.21,27.0,27.02,19853.0
2024-06-25,27.155,27.335,27.155,27.335,22354.0
2024-06-26,27.21,27.24,27.03,27.105,14129.0
2024-06-27,26.975,27.07,26.725,27.07,41524.0
2024-06-28,27.22,27.415,27.2,27.21,51664.0
2024-07-01,27.27,27.27,27.0,27.085,20609.0
2024-07-02,27.27,27.27,26.905,26.99,26082.0
2024-07-03,26.99,27.03,26.965,26.98,23295.0
2024-07-04,27.5,27.5,27.3,27.355,7385.0
2024-07-05,27.325,27.44,27.28,27.42,9960.0
2024-07-08,27.345,27.345,27.175,27.175,12771.0
2024-07-09,27.25,27.405,27.25,27.405,39537.0
2024-07-10,27.325,27.355,27.195,27.355,22249.0
2024-07-11,27.87,27.87,27.615,27.65,9075.0
2024-07-12,27.69,27.95,27.69,27.93,34316.0
2024-07-15,28.045,28.195,28.045,28.13,6849.0
2024-07-16,28.16,28.215,28.14,28.205,31754.0
2024-07-17,28.265,28.53,28.265,28.51,6819.0
2024-07-18,28.885,28.905,28.275,28.285,10939.0
2024-07-19,28.11,28.13,27.975,28.13,9824.0
2024-07-22,28.11,28.11,27.93,27.985,5262.0
2024-07-23,28.025,28.29,28.025,28.225,47443.0
2024-07-24,28.225,28.275,28.09,28.205,42482.0
2024-07-25,27.96,28.005,27.66,27.66,25041.0
2024-07-26,27.765,27.96,27.765,27.87,15638.0
2024-07-29,27.975,28.205,27.975,28.17,21508.0
2024-07-30,28.025,28.055,27.85,28.025,5768.0
2024-07-31,28.13,28.475,28.13,28.475,62476.0
2024-08-01,28.655,28.705,28.56,28.59,10570.0
2024-08-02,28.035,28.035,27.85,27.88,8311.0
2024-08-05,27.525,27.525,26.8,26.8,8899.0
2024-08-06,26.77,27.08,26.63,27.01,47716.0
2024-08-07,26.98,27.28,26.865,27.185,11121.0
2024-08-08,27.105,27.145,26.945,27.05,18617.0
2024-08-09,27.26,27.49,27.24,27.41,9883.0
2024-08-12,27.69,27.69,27.595,27.605,16504.0
2024-08-13,27.615,27.64,27.555,27.565,11130.0
2024-08-14,27.785,27.94,27.785,27.85,26452.0
2024-08-15,27.87,27.91,27.795,27.805,8930.0
2024-08-16,27.95,28.265,27.95,28.13,9920.0
2024-08-19,28.13,28.215,28.11,28.15,5705.0
2024-08-20,28.255,28.38,28.195,28.235,17310.0
2024-08-21,28.235,28.35,28.195,28.31,10278.0
2024-08-22,28.54,28.61,28.505,28.61,19821.0
2024-08-23,28.51,28.655,28.475,28.62,21439.0
2024-08-26,28.77,28.875,28.77,28.81,11454.0
2024-08-27,28.905,28.905,28.665,28.675,13928.0
2024-08-28,28.725,28.725,28.51,28.705,10901.0
2024-08-29,28.685,28.685,28.54,28.61,40137.0
2024-08-30,28.715,28.76,28.645,28.74,15501.0
2024-09-02,28.77,28.78,28.54,28.76,30753.0
2024-09-03,28.75,28.82,28.695,28.82,13627.0
2024-09-04,28.62,28.62,28.31,28.37,21967.0
2024-09-05,28.33,28.54,28.33,28.38,18490.0
2024-09-06,28.29,28.705,28.29,28.695,42290.0
2024-09-09,28.33,28.55,28.195,28.465,19638.0
2024-09-10,28.655,28.73,28.56,28.6,36538.0
2024-09-11,28.645,28.655,28.505,28.55,20637.0
2024-09-12,28.675,28.96,28.675,28.95,27564.0
2024-09-13,29.0,29.23,29.0,29.075,6035.0
2024-09-16,29.155,29.305,29.155,29.19,20828.0
2024-09-17,29.165,29.25,29.165,29.21,22105.0
2024-09-18,29.06,29.25,29.0,29.19,47933.0
2024-09-19,29.085,29.28,29.085,29.26,6802.0
2024-09-20,29.375,29.48,29.295,29.355,15862.0
2024-09-23,29.135,29.24,29.075,29.17,14892.0
2024-09-24,29.24,29.24,28.945,29.02,13317.0
2024-09-25,29.155,29.155,28.935,28.945,16409.0
2024-09-26,28.945,29.27,28.945,29.23,17022.0
2024-09-27,29.23,29.355,29.23,29.26,5798.0
2024-09-30,29.315,29.525,29.315,29.41,8287.0
2024-10-01,29.375,29.43,29.25,29.25,4639.0
2024-10-02,29.165,29.26,29.095,29.19,22967.0
2024-10-03,29.2,29.26,29.17,29.21,15292.0
2024-10-04,29.22,29.22,28.925,29.085,23879.0
2024-10-07,29.17,29.26,29.05,29.21,9541.0
2024-10-08,29.2,29.27,29.125,29.21,25731.0
2024-10-09,29.28,29.395,29.2,29.2,19415.0
2024-10-10,29.535,29.58,29.425,29.485,20186.0
2024-10-11,29.465,29.535,29.405,29.525,26670.0
2024-10-14,29.59,29.72,29.59,29.66,10454.0
2024-10-15,29.71,29.93,29.71,29.93,11856.0
2024-10-16,29.855,29.855,29.75,29.775,8139.0
2024-10-17,29.895,30.075,29.895,29.96,9567.0
2024-10-18,29.98,29.98,29.69,29.735,11400.0
2024-10-21,29.855,30.06,29.855,30.01,13824.0
2024-10-22,29.855,29.855,29.435,29.455,65199.0
2024-10-23,29.565,29.565,29.33,29.36,11790.0
2024-10-24,29.25,29.485,29.25,29.26,14611.0
2024-10-25,29.475,29.485,29.33,29.37,8785.0
2024-10-28,29.38,29.38,29.185,29.185,20462.0
2024-10-29,29.3,29.6,29.3,29.555,17313.0
2024-10-30,29.58,29.58,29.245,29.26,15996.0
2024-10-31,29.38,29.4,29.105,29.215,142914.0
2024-11-01,28.915,29.0,28.795,28.915,15690.0
2024-11-04,29.02,29.175,29.02,29.155,12887.0
2024-11-05,29.08,29.08,28.99,29.05,14578.0
2024-11-06,29.245,29.33,29.245,29.33,6319.0
2024-11-07,29.55,29.565,29.225,29.435,22241.0
2024-11-08,29.795,29.805,29.65,29.68,20423.0
2024-11-11,29.59,29.71,29.535,29.69,20309.0
2024-11-12,29.71,29.795,29.61,29.755,13571.0
2024-11-13,29.64,29.66,29.485,29.62,22301.0
2024-11-14,29.69,29.825,29.69,29.755,3283.0
2024-11-15,29.835,30.0,29.815,29.97,19845.0
2024-11-18,29.885,29.95,29.825,29.93,41838.0
2024-11-19,29.99,30.515,29.99,30.435,4267.0
2024-11-20,30.22,30.26,30.095,30.105,26540.0
2024-11-21,30.24,30.24,30.02,30.02,8908.0
2024-11-22,30.145,30.405,30.145,30.36,18435.0
2024-11-25,30.535,30.63,30.535,30.56,7196.0
2024-11-26,30.62,30.62,30.3,30.3,12840.0
2024-11-27,30.415,30.59,30.415,30.59,27834.0
2024-11-28,30.725,30.795,30.67,30.765,18060.0
2024-11-29,30.62,30.62,30.445,30.56,15136.0
2024-12-02,30.56,30.7,30.56,30.63,10234.0
2024-12-03,30.755,30.91,30.755,30.91,5090.0
2024-12-04,30.735,30.745,30.61,30.68,4550.0
2024-12-05,30.835,30.92,30.775,30.825,20567.0
2024-12-06,30.825,30.825,30.67,30.69,24419.0
2024-12-09,30.55,30.715,30.495,30.715,13989.0
2024-12-10,30.755,30.795,30.495,30.6,36232.0
2024-12-11,30.57,30.57,30.415,30.485,22097.0
2024-12-12,30.545,30.63,30.385,30.435,6061.0
2024-12-13,30.26,30.26,30.135,30.175,18194.0
2024-12-16,30.195,30.205,30.0,30.0,7482.0
2024-12-17,29.92,30.35,29.92,30.35,28527.0
2024-12-18,30.37,30.395,30.24,30.25,29624.0
2024-12-19,30.25,30.25,29.58,29.765,8186.0
2024-12-20,29.65,29.65,29.28,29.28,19993.0
2024-12-23,29.59,29.815,29.515,29.815,16081.0
2024-12-24,29.885,29.92,29.845,29.885,6856.0
2024-12-27,29.93,30.145,29.93,30.065,2820.0
2024-12-30,30.06,30.115,29.805,30.0,16320.0
2024-12-31,29.855,29.865,29.59,29.795,9363.0
2025-01-02,29.57,29.845,29.535,29.815,2671.0
2025-01-03,29.785,30.105,29.785,30.085,6739.0
2025-01-06,30.32,30.32,30.105,30.115,17221.0
2025-01-07,30.275,30.305,30.21,30.25,5414.0
2025-01-08,30.22,30.58,30.18,30.415,11510.0
2025-01-09,30.365,30.45,30.325,30.405,19643.0
2025-01-10,30.415,30.51,30.2,30.275,20247.0
2025-01-13,29.955,30.035,29.75,29.86,8296.0
2025-01-14,29.935,30.09,29.885,29.935,11734.0
2025-01-15,30.14,30.14,29.895,29.955,19466.0
2025-01-16,30.415,30.435,30.295,30.295,15645.0
2025-01-17,30.305,30.46,30.305,30.335,5672.0
2025-01-20,30.325,30.49,30.325,30.49,12641.0
2025-01-21,30.61,30.8,30.47,30.615,11264.0
2025-01-22,30.625,30.84,30.625,30.83,3823.0
2025-01-23,30.785,30.785,30.58,30.635,72559.0
2025-01-24,30.655,30.84,30.655,30.755,9785.0
2025-01-28,30.59,30.675,30.53,30.655,7493.0
2025-01-29,30.655,31.025,30.6,30.91,13378.0
2025-01-30,30.795,31.125,30.795,31.105,37190.0
2025-01-31,31.125,31.31,31.125,31.28,9701.0
2025-02-03,30.625,30.735,30.5,30.5,61861.0
2025-02-04,30.87,30.93,30.705,30.745,9883.0
2025-02-05,30.81,30.81,30.51,30.51,13519.0
2025-02-06,30.91,31.095,30.91,31.075,18266.0
2025-02-07,30.995,31.135,30.985,31.055,15000.0
2025-02-10,30.82,30.94,30.795,30.89,23179.0
2025-02-11,30.985,31.045,30.83,30.88,14669.0
2025-02-12,30.88,31.045,30.82,31.005,13616.0
2025-02-13,31.035,31.135,31.005,31.025,10827.0
2025-02-14,31.27,31.35,31.065,31.065,22774.0
2025-02-17,31.065,31.145,30.9,31.145,12121.0
2025-02-18,31.065,31.065,30.91,30.95,14044.0
2025-02-19,30.95,30.985,30.785,30.785,10429.0
2025-02-20,30.9,30.9,30.57,30.61,21090.0
2025-02-21,30.61,30.665,30.385,30.435,30272.0
2025-02-24,30.2,30.395,30.08,30.395,12856.0
2025-02-25,30.11,30.25,30.08,30.21,84184.0
2025-02-26,30.18,30.22,30.15,30.21,11678.0
2025-02-27,30.09,30.395,30.09,30.24,32156.0
2025-02-28,30.055,30.1,29.86,29.935,8009.0
2025-03-03,29.885,30.2,29.885,30.12,14302.0
2025-03-04,30.12,30.12,29.83,30.015,12238.0
2025-03-05,29.915,29.975,29.74,29.87,86477.0
2025-03-06,29.78,29.86,29.675,29.84,195294.0
2025-03-07,29.625,29.625,29.05,29.05,15100.0
2025-03-10,29.1,29.265,29.1,29.195,16024.0
2025-03-11,29.05,29.05,28.505,28.785,27708.0
2025-03-12,28.535,28.535,28.25,28.28,8074.0
2025-03-13,28.23,28.595,28.23,28.425,21496.0
2025-03-14,28.32,28.61,28.29,28.575,8760.0
2025-03-17,28.835,28.845,28.72,28.72,20933.0
2025-03-18,29.155,29.155,28.805,28.855,48730.0
2025-03-19,28.77,28.885,28.61,28.73,15416.0
2025-03-20,28.98,29.11,28.97,29.1,2241.0
2025-03-21,29.145,29.205,29.055,29.09,15727.0
2025-03-24,29.09,29.09,28.925,28.935,13651.0
2025-03-25,29.11,29.245,29.11,29.12,76631.0
2025-03-26,29.295,29.305,29.21,29.245,14726.0
2025-03-27,29.205,29.205,29.02,29.08,16435.0
2025-03-28,29.08,29.195,29.02,29.09,17826.0
2025-03-31,28.98,28.98,28.6,28.6,33690.0
2025-04-01,28.72,28.925,28.72,28.915,12326.0
2025-04-02,29.02,29.13,29.02,29.02,12853.0
2025-04-03,28.6,28.925,27.89,28.905,28842.0
2025-04-04,28.48,28.615,28.115,28.115,27948.0
2025-04-07,26.915,27.33,26.435,27.19,29765.0
2025-04-08,27.22,27.695,27.22,27.625,75022.0
2025-04-09,27.645,27.645,27.135,27.22,49175.0
2025-04-10,28.915,29.21,28.51,28.54,31227.0
2025-04-11,28.165,28.37,27.93,28.37,27585.0
2025-04-14,28.52,28.865,28.52,28.775,9002.0
2025-04-15,28.94,29.0,28.765,28.915,13000.0
2025-04-16,28.95,29.01,28.855,28.885,6188.0
2025-04-17,28.895,29.06,28.855,29.06,28687.0
2025-04-22,28.94,29.14,28.805,29.12,13310.0
2025-04-23,29.505,29.53,29.265,29.345,60225.0
2025-04-24,29.69,29.69,29.445,29.475,10130.0
2025-04-28,29.815,29.995,29.59,29.59,15337.0
2025-04-29,29.69,29.79,29.64,29.76,18969.0
2025-04-30,29.825,30.005,29.825,29.945,10145.0
2025-05-01,30.005,30.26,29.985,30.23,42998.0
2025-05-02,30.23,30.535,30.23,30.535,12885.0
2025-05-05,30.73,30.73,30.33,30.33,12251.0
2025-05-06,30.465,30.465,30.3,30.39,9937.0
2025-05-07,30.16,30.4,30.16,30.34,13921.0
2025-05-08,30.34,30.475,30.29,30.465,5160.0
2025-05-09,30.645,30.71,30.495,30.645,7556.0
2025-05-12,31.005,31.005,30.615,30.625,8868.0
2025-05-13,30.73,30.91,30.665,30.685,20580.0
2025-05-14,30.74,30.79,30.675,30.76,10784.0
2025-05-15,30.79,30.985,30.76,30.87,17571.0
2025-05-16,31.33,31.33,31.025,31.025,18428.0
2025-05-19,31.205,31.205,30.94,30.96,8058.0
2025-05-20,31.005,31.275,31.005,31.245,11524.0
2025-05-21,31.225,31.49,31.225,31.35,33490.0
2025-05-22,30.995,31.37,30.99,31.275,11822.0
2025-05-23,31.3,31.43,31.3,31.39,13584.0
2025-05-26,31.42,31.51,31.38,31.44,8239.0
2025-05-27,31.155,31.58,30.98,31.58,9384.0
2025-05-28,31.805,31.805,31.52,31.54,28692.0
2025-05-29,31.54,31.675,31.46,31.595,9073.0
2025-05-30,31.595,31.755,31.41,31.735,45313.0
2025-06-02,31.44,31.775,31.44,31.675,6581.0
2025-06-03,31.825,32.0,31.825,31.91,12887.0
2025-06-04,31.815,32.17,31.815,32.17,7035.0
2025-06-05,32.475,32.475,32.05,32.05,188060.0
2025-06-06,32.235,32.295,32.01,32.01,5987.0
2025-06-10,32.01,32.325,32.01,32.275,16605.0
2025-06-11,32.63,32.63,32.245,32.265,8099.0
2025-06-12,31.91,32.315,31.91,32.18,23733.0
2025-06-13,32.365,32.365,32.01,32.08,26224.0
2025-06-16,32.06,32.16,31.9,31.9,49682.0
2025-06-17,31.865,32.08,31.865,31.95,23190.0
2025-06-18,31.96,32.03,31.865,31.98,16976.0
2025-06-19,32.235,32.235,31.865,31.97,7009.0
2025-06-20,32.03,32.03,31.785,31.9,14893.0
2025-06-23,31.665,31.805,31.585,31.795,17421.0
2025-06-24,32.16,32.18,31.89,31.89,88328.0
2025-06-25,32.305,32.305,31.93,32.05,17009.0
2025-06-26,31.96,31.99,31.835,31.835,15407.0
2025-06-27,32.08,32.11,31.825,31.855,18538.0
2025-06-30,31.705,32.18,31.705,31.96,24440.0
2025-07-01,32.13,32.215,31.96,31.98,14736.0
2025-07-02,32.195,32.225,31.965,32.215,20389.0
2025-07-03,32.215,32.215,31.82,31.99,18940.0
2025-07-04,32.265,32.265,31.96,31.96,5355.0
2025-07-07,31.79,31.99,31.79,31.9,6629.0
2025-07-08,32.02,32.07,31.85,31.95,22215.0
2025-07-09,31.96,31.96,31.635,31.635,21193.0
2025-07-10,31.665,31.97,31.665,31.85,4233.0
2025-07-11,31.85,31.97,31.585,31.585,54290.0
2025-07-14,31.705,31.81,31.705,31.705,27575.0
2025-07-15,31.95,32.07,31.89,32.07,12130.0
2025-07-16,31.92,31.92,31.725,31.92,12408.0
2025-07-17,32.03,32.06,31.91,31.95,12677.0
2025-07-18,32.305,32.62,32.285,32.61,11355.0
2025-07-21,32.55,32.55,32.12,32.195,21727.0
2025-07-22,32.175,32.305,32.175,32.295,10419.0
2025-07-23,32.295,32.57,32.295,32.55,9308.0
2025-07-24,32.65,32.71,32.265,32.345,22660.0
2025-07-25,32.295,32.325,32.16,32.165,7068.0
2025-07-28,32.165,32.335,32.165,32.315,12214.0
2025-07-29,32.165,32.345,32.12,32.335,13658.0
2025-07-30,32.315,32.62,32.275,32.55,15634.0
2025-07-31,32.56,32.56,32.375,32.385,30059.0
2025-08-01,32.385,32.385,32.07,32.07,15655.0
2025-08-04,32.13,32.205,32.09,32.205,16151.0
2025-08-05,32.305,32.62,32.305,32.62,11251.0
2025-08-06,32.525,33.045,32.525,33.005,30564.0
2025-08-07,33.035,33.035,32.88,32.88,12560.0
2025-08-08,32.88,32.88,32.78,32.79,8017.0
2025-08-11,32.945,32.945,32.77,32.77,15863.0
2025-08-12,32.83,32.905,32.8,32.89,1775.0
2025-08-13,33.005,33.005,32.68,32.72,4855.0
2025-08-14,32.72,32.87,32.72,32.77,5982.0
2025-08-15,32.72,33.075,32.72,33.075,19283.0
2025-08-18,33.085,33.185,33.045,33.185,5860.0
2025-08-19,33.125,33.125,32.62,32.67,14561.0
2025-08-20,32.485,32.68,32.435,32.6,19193.0
2025-08-21,33.055,33.055,32.86,33.055,27948.0
2025-08-22,33.055,33.075,32.63,32.63,9698.0
2025-08-25,33.015,33.105,32.7,32.73,15079.0
2025-08-26,32.71,32.72,32.415,32.475,29874.0
2025-08-27,32.66,32.66,32.525,32.56,25983.0
2025-08-28,32.89,32.89,32.515,32.65,19709.0
2025-08-29,32.77,32.77,32.525,32.56,13987.0
2025-09-01,32.78,32.78,32.445,32.505,21074.0
2025-09-02,32.365,32.475,32.345,32.365,90004.0
2025-09-03,32.425,32.425,31.88,31.91,22278.0
2025-09-04,32.175,32.285,32.09,32.245,19783.0
2025-09-05,32.505,32.535,32.395,32.535,18189.0
2025-09-08,32.535,32.535,32.365,32.505,13875.0
2025-09-09,32.365,32.365,32.245,32.265,74442.0
2025-09-10,32.525,32.525,32.295,32.455,34493.0
2025-09-11,32.525,32.525,32.365,32.365,9550.0
2025-09-12,32.67,32.76,32.67,32.67,66901.0
2025-09-15,32.365,32.58,32.365,32.56,13782.0
2025-09-16,32.82,32.84,32.61,32.66,37654.0
2025-09-17,32.76,32.76,32.395,32.455,16325.0
2025-09-18,32.515,32.515,32.165,32.215,14479.0
2025-09-19,32.255,32.525,32.255,32.345,5792.0
2025-09-22,32.315,32.63,32.315,32.54,16040.0
2025-09-23,32.465,32.78,32.445,32.66,24899.0
2025-09-24,32.69,32.69,32.315,32.385,15825.0
2025-09-25,32.07,32.375,32.07,32.215,8598.0
2025-09-26,32.295,32.295,32.1,32.195,20853.0
2025-09-29,32.205,32.68,32.205,32.67,17352.0
2025-09-30,32.62,32.7,32.515,32.515,11605.0
2025-10-01,32.56,32.6,32.475,32.525,3821.0
2025-10-02,32.89,33.135,32.86,33.025,13289.0
2025-10-03,32.925,33.245,32.925,33.245,12089.0
2025-10-06,33.46,33.46,33.195,33.205,7772.0
2025-10-07,33.245,33.245,33.0,33.105,25746.0
2025-10-08,33.045,33.115,32.955,33.015,16785.0
2025-10-09,33.155,33.255,33.045,33.045,2996.0
2025-10-10,33.0,33.22,32.23,32.23,85996.0
2025-10-13,32.97,33.15,32.93,32.96,40806.0
2025-10-14,32.83,33.06,32.77,33.0,14001.0
2025-10-15,33.03,33.41,33.03,33.26,8213.0
2025-10-16,33.26,33.9,33.26,33.8,32033.0
2025-10-17,33.5,33.7,33.01,33.01,9096.0
2025-10-20,33.37,33.67,33.37,33.67,13381.0
2025-10-21,33.59,33.93,33.59,33.84,6421.0
2025-10-22,33.61,33.61,33.36,33.53,19830.0
2025-10-23,33.54,33.63,33.42,33.56,54411.0
2025-10-24,33.59,33.62,33.49,33.49,6986.0
2025-10-27,33.64,33.68,33.49,33.55,28735.0
2025-10-28,33.29,33.29,33.0,33.0,30130.0
2025-10-29,33.0,33.0,32.64,32.68,14485.0
2025-10-30,32.78,32.78,32.32,32.51,27222.0
2025-10-31,32.66,32.66,32.45,32.45,13229.0
2025-11-03,32.33,32.33,32.06,32.27,17163.0
2025-11-04,32.38,32.38,31.86,31.94,17918.0
2025-11-05,31.96,31.96,31.48,31.71,22519.0
2025-11-06,32.05,32.05,31.84,31.93,10671.0
2025-11-07,31.93,31.93,31.66,31.67,5730.0
2025-11-10,31.9,31.96,31.75,31.78,21295.0
2025-11-11,31.91,32.1,31.89,31.91,15227.0
2025-11-12,32.0,32.0,31.8,31.83,14503.0
2025-11-13,32.0,32.0,31.62,31.74,29775.0
2025-11-14,31.42,31.48,31.27,31.45,15622.0
2025-11-17,31.57,31.57,31.27,31.45,53678.0
2025-11-18,31.47,31.47,30.76,30.77,37908.0
2025-11-19,30.9,31.0,30.88,30.92,7633.0
2025-11-20,31.51,31.51,31.2,31.27,84239.0
2025-11-21,30.94,30.95,30.72,30.83,19166.0
2025-11-24,30.87,31.24,30.87,31.18,3406.0
2025-11-25,31.42,31.42,31.15,31.29,17637.0
2025-11-26,31.67,31.67,31.43,31.51,12460.0