Date,Open,High,Low,Close,Volume
2021-03-08,18.990160661462408,18.990160661462408,18.990160661462408,18.990160661462408,0.0
2021-03-09,19.198045358724453,19.198045358724453,19.198045358724453,19.198045358724453,0.0
2021-03-10,19.40829631293322,19.41775015603329,19.238130743404408,19.24758458650448,28838.0
2021-03-11,19.446110351659947,19.446110351659947,19.389389094826395,19.436656508331644,7713.0
2021-03-12,19.57846184252292,19.616277218328765,19.56900980170782,19.616277218328765,17193.0
2021-03-15,19.710811857410786,19.75807926924213,19.70135801441728,19.73917158325512,8006.0
2021-03-16,19.852614474528025,19.89988188297486,19.852614474528025,19.880976001477755,4780.0
2021-03-17,19.8715255143214,19.8715255143214,19.852617826495823,19.86207167040861,7564.0
2021-03-18,19.79589619894904,19.79589619894904,19.720267252185977,19.720267252185977,1947.0
2021-03-19,19.57846175549732,19.57846175549732,19.569009714724235,19.569009714724235,2285.0
2021-03-22,19.672995933763342,19.672995933763342,19.65409005144268,19.672995933763342,8327.0
2021-03-23,19.672995933763342,19.672995933763342,19.672995933763342,19.672995933763342,1464.0
2021-03-24,19.48392600875605,19.550101109881744,19.47447216529006,19.531193422949755,2787.0
2021-03-25,19.483924735545298,19.483924735545298,19.47447089269708,19.47447089269708,2359.0
2021-03-26,19.767532940565136,19.814800351985987,19.767532940565136,19.814800351985987,4713.0
2021-03-29,19.96605979685677,19.96605979685677,19.96605979685677,19.96605979685677,1400.0
2021-03-30,19.75808045346339,19.76753429702353,19.710813038799024,19.74862660990326,2356.0
2021-03-31,20.03223617051064,20.041690013911825,19.966061069838567,20.022782327109443,4237.0
2021-04-01,20.13622521460322,20.164586745332084,20.13622521460322,20.164586745332084,6199.0
2021-04-06,20.43874391224191,20.43874391224191,20.419836224060077,20.419836224060077,3288.0
2021-04-07,20.47655395401817,20.514369323860087,20.46710011155769,20.514369323860087,5290.0
2021-04-08,20.476556122681064,20.514371496527996,20.476556122681064,20.486009966142795,8190.0
2021-04-09,20.561638011064662,20.57109185411276,20.561638011064662,20.57109185411276,2000.0
2021-04-12,20.60890623847819,20.60890623847819,20.60890623847819,20.60890623847819,531.0
2021-04-13,20.7507121945497,20.77907192182717,20.7507121945497,20.77907192182717,2982.0
2021-04-14,20.6467216121666,20.6561754555887,20.60890623847819,20.60890623847819,2671.0
2021-04-15,20.504920103223185,20.55218752304362,20.504920103223185,20.55218752304362,2144.0
2021-04-16,20.55218752304362,20.55218752304362,20.55218752304362,20.55218752304362,0.0
2021-04-19,20.76961825482101,20.76961825482101,20.703443153096305,20.703443153096305,4700.0
2021-04-20,20.62781310926515,20.62781310926515,20.561638011064662,20.57109185411276,3405.0
2021-04-21,20.4009249865618,20.4009249865618,20.39147114411564,20.39147114411564,94.0
2021-04-22,20.51437394781457,20.55218752304362,20.51437394781457,20.55218752304362,3700.0
2021-04-23,20.505,20.59,20.505,20.59,3350.0
2021-04-26,20.75,20.77,20.74,20.75,13626.0
2021-04-27,20.795,20.845,20.795,20.845,11572.0
2021-04-28,20.9,20.975,20.9,20.96,17859.0
2021-04-29,20.78,20.855,20.77,20.77,8843.0
2021-04-30,20.835,20.835,20.78,20.79,8961.0
2021-05-03,20.805,20.815,20.79,20.805,16663.0
2021-05-04,20.73,20.74,20.73,20.74,14801.0
2021-05-05,20.77,20.77,20.72,20.72,6694.0
2021-05-06,20.685,20.73,20.685,20.73,827.0
2021-05-07,20.59,20.645,20.58,20.645,6846.0
2021-05-10,20.73,20.795,20.73,20.78,5345.0
2021-05-11,20.515,20.515,20.36,20.41,4001.0
2021-05-12,20.175,20.19,20.175,20.19,777.0
2021-05-13,20.015,20.06,20.015,20.015,5406.0
2021-05-14,20.355,20.37,20.345,20.37,3361.0
2021-05-17,20.485,20.515,20.465,20.515,829.0
2021-05-18,20.45,20.45,20.42,20.42,2780.0
2021-05-19,20.04,20.135,20.04,20.04,5334.0
2021-05-20,20.19,20.2,20.07,20.09,8632.0
2021-05-21,20.295,20.335,20.295,20.335,14824.0
2021-05-24,20.355,20.39,20.355,20.38,2265.0
2021-05-25,20.38,20.39,20.38,20.39,1162.0
2021-05-26,20.39,20.4,20.295,20.295,4169.0
2021-05-27,20.475,20.475,20.39,20.465,4835.0
2021-05-28,20.625,20.625,20.465,20.465,45.0
2021-05-31,20.535,20.665,20.535,20.6,43648.0
2021-06-01,20.56,20.56,20.485,20.495,2885.0
2021-06-02,20.54,20.655,20.54,20.655,948.0
2021-06-03,20.59,20.59,20.56,20.56,2949.0
2021-06-04,20.56,20.56,20.56,20.56,0.0
2021-06-07,20.54,20.55,20.54,20.54,28084.0
2021-06-08,20.58,20.625,20.58,20.61,11474.0
2021-06-09,20.73,20.74,20.72,20.72,10150.0
2021-06-10,20.61,20.62,20.59,20.59,18104.0
2021-06-11,20.45,20.455,20.42,20.455,8026.0
2021-06-15,20.58,20.61,20.505,20.59,2602.0
2021-06-16,20.635,20.645,20.535,20.61,11860.0
2021-06-17,20.61,20.61,20.515,20.515,1773.0
2021-06-18,20.515,20.62,20.505,20.55,3058.0
2021-06-21,20.325,20.325,20.185,20.185,3794.0
2021-06-22,20.675,20.71,20.6,20.705,6802.0
2021-06-23,20.705,20.705,20.705,20.705,3375.0
2021-06-24,20.635,20.665,20.635,20.665,3955.0
2021-06-25,20.78,20.78,20.695,20.77,6971.0
2021-06-28,20.845,20.95,20.845,20.95,787.0
2021-06-29,20.845,20.845,20.75,20.825,2500.0
2021-06-30,21.055,21.055,20.96,21.005,6813.0
2021-07-01,21.12,21.13,21.055,21.055,2623.0
2021-07-02,21.215,21.31,21.195,21.195,2126.0
2021-07-05,21.145,21.165,21.13,21.145,7119.0
2021-07-06,21.11,21.11,20.975,20.995,3712.0
2021-07-07,20.93,21.07,20.93,21.06,10913.0
2021-07-08,21.215,21.225,21.185,21.225,4344.0
2021-07-09,21.005,21.035,21.005,21.035,359.0
2021-07-12,21.26,21.26,21.26,21.26,175.0
2021-07-13,21.235,21.325,21.235,21.29,8468.0
2021-07-14,21.24,21.24,21.195,21.195,3938.0
2021-07-15,20.95,21.08,20.95,21.06,4559.0
2021-07-16,21.145,21.155,21.14,21.155,3462.0
2021-07-19,20.96,20.96,20.88,20.92,5790.0
2021-07-20,20.965,20.995,20.94,20.94,2355.0
2021-07-21,21.345,21.375,20.94,20.94,987.0
2021-07-22,21.535,21.535,21.48,21.48,544.0
2021-07-23,21.43,21.505,21.405,21.505,6283.0
2021-07-26,21.63,21.63,21.555,21.555,3830.0
2021-07-27,21.595,21.62,21.565,21.6,9432.0
2021-07-28,21.505,21.585,21.42,21.555,5108.0
2021-07-29,21.695,21.695,21.68,21.68,12472.0
2021-07-30,21.81,21.84,21.8,21.8,1805.0
2021-08-02,22.18,22.19,22.18,22.19,314.0
2021-08-03,21.99,22.0,21.99,22.0,351.0
2021-08-04,21.97,21.98,21.895,21.96,4710.0
2021-08-05,21.98,22.01,21.915,21.96,20359.0
2021-08-06,22.03,22.05,22.03,22.05,1208.0
2021-08-09,22.135,22.135,22.115,22.115,2888.0
2021-08-10,22.135,22.15,22.125,22.135,5125.0
2021-08-11,22.14,22.19,22.085,22.19,5976.0
2021-08-12,22.275,22.295,22.21,22.275,2636.0
2021-08-13,22.22,22.265,22.15,22.265,5278.0
2021-08-16,22.125,22.135,22.075,22.075,5393.0
2021-08-17,22.235,22.275,22.235,22.235,1277.0
2021-08-18,22.23,22.315,22.23,22.295,10019.0
2021-08-19,22.18,22.245,22.18,22.22,21660.0
2021-08-20,22.305,22.305,22.265,22.265,7593.0
2021-08-23,22.57,22.635,22.57,22.635,13909.0
2021-08-24,22.595,22.605,22.54,22.54,19710.0
2021-08-25,22.52,22.55,22.51,22.54,15288.0
2021-08-26,22.57,22.595,22.5,22.5,7559.0
2021-08-27,22.53,22.57,22.485,22.56,11083.0
2021-08-30,22.665,22.71,22.57,22.71,13865.0
2021-08-31,22.74,22.74,22.68,22.68,12640.0
2021-09-01,22.56,22.605,22.55,22.595,4980.0
2021-09-02,22.34,22.415,22.34,22.38,6413.0
2021-09-03,22.435,22.53,22.435,22.455,2657.0
2021-09-06,22.23,22.305,22.23,22.305,4766.0
2021-09-07,22.34,22.37,22.22,22.37,2893.0
2021-09-08,22.19,22.22,22.17,22.17,5181.0
2021-09-09,22.16,22.17,22.095,22.095,5061.0
2021-09-10,22.085,22.235,22.085,22.22,5850.0
2021-09-13,22.18,22.18,22.085,22.115,5733.0
2021-09-14,22.14,22.21,22.14,22.21,15438.0
2021-09-15,22.105,22.125,22.085,22.095,4112.0
2021-09-16,22.16,22.16,22.125,22.125,1595.0
2021-09-17,22.295,22.32,22.295,22.32,293.0
2021-09-20,22.245,22.285,22.16,22.16,4034.0
2021-09-21,21.885,21.97,21.875,21.935,7442.0
2021-09-22,21.96,21.98,21.96,21.98,561.0
2021-09-23,22.23,22.305,22.23,22.305,3488.0
2021-09-24,22.33,22.33,22.33,22.33,223.0
2021-09-27,22.32,22.33,22.275,22.315,6933.0
2021-09-28,22.235,22.235,22.2,22.2,2184.0
2021-09-29,21.925,21.925,21.885,21.895,3211.0
2021-09-30,21.99,22.02,21.97,21.97,4553.0
2021-10-01,21.61,21.61,21.395,21.42,4272.0
2021-10-04,21.64,21.64,21.48,21.525,649.0
2021-10-05,21.395,21.415,21.26,21.415,5030.0
2021-10-06,21.49,21.49,21.385,21.385,4582.0
2021-10-07,21.515,21.525,21.48,21.525,836.0
2021-10-08,21.66,21.67,21.61,21.61,2699.0
2021-10-11,21.48,21.515,21.42,21.515,2825.0
2021-10-12,21.26,21.28,21.155,21.185,3988.0
2021-10-13,21.3,21.325,21.28,21.3,410.0
2021-10-14,21.49,21.5,21.45,21.49,660.0
2021-10-15,21.81,21.81,21.715,21.79,10737.0
2021-10-18,21.84,21.84,21.765,21.79,442.0
2021-10-19,21.885,21.885,21.765,21.765,15056.0
2021-10-20,21.79,21.79,21.715,21.715,5706.0
2021-10-21,21.83,21.83,21.81,21.83,1426.0
2021-10-22,22.065,22.18,22.065,22.18,2828.0
2021-10-25,22.085,22.085,22.04,22.04,1564.0
2021-10-26,22.125,22.125,22.04,22.04,7505.0
2021-10-27,21.96,21.96,21.86,21.895,6057.0
2021-10-28,21.78,21.78,21.715,21.745,1833.0
2021-10-29,22.075,22.075,22.0,22.02,4247.0
2021-11-01,22.17,22.19,22.095,22.095,8294.0
2021-11-02,22.455,22.455,22.34,22.34,1508.0
2021-11-03,22.655,22.68,22.625,22.625,6251.0
2021-11-04,22.805,22.805,22.77,22.785,2449.0
2021-11-05,23.015,23.06,22.965,23.06,6392.0
2021-11-08,23.06,23.145,23.06,23.13,8353.0
2021-11-09,23.12,23.165,23.09,23.11,2171.0
2021-11-10,23.24,23.31,23.24,23.24,5483.0
2021-11-11,23.26,23.3,23.215,23.25,3485.0
2021-11-12,23.42,23.545,23.42,23.495,3741.0
2021-11-15,23.505,23.505,23.45,23.45,2938.0
2021-11-16,23.45,23.45,23.4,23.4,4686.0
2021-11-17,23.67,23.695,23.64,23.675,6590.0
2021-11-18,23.64,23.67,23.61,23.63,9927.0
2021-11-19,23.575,23.64,23.545,23.62,11230.0
2021-11-22,23.63,23.695,23.63,23.66,1394.0
2021-11-23,23.575,23.63,23.565,23.59,5913.0
2021-11-24,23.48,23.48,23.4,23.43,4218.0
2021-11-25,23.45,23.45,23.4,23.43,7708.0
2021-11-26,23.42,23.42,23.215,23.215,37063.0
2021-11-29,22.975,23.155,22.975,23.1,76049.0
2021-11-30,23.13,23.155,23.1,23.1,6853.0
2021-12-01,22.655,22.775,22.645,22.71,6654.0
2021-12-02,22.435,22.58,22.41,22.52,7664.0
2021-12-03,22.9,22.9,22.775,22.825,21295.0
2021-12-06,22.88,23.015,22.88,22.92,37983.0
2021-12-07,22.965,23.015,22.91,22.95,5406.0
2021-12-08,23.185,23.185,23.1,23.12,5056.0
2021-12-09,22.975,23.05,22.965,22.965,11899.0
2021-12-10,22.89,22.89,22.795,22.825,6870.0
2021-12-13,22.825,22.86,22.785,22.845,2471.0
2021-12-14,22.69,22.775,22.69,22.72,9630.0
2021-12-15,22.74,22.74,22.55,22.655,16527.0
2021-12-16,22.655,22.68,22.55,22.655,2581.0
2021-12-17,22.4,22.415,22.35,22.39,8434.0
2021-12-20,22.32,22.32,21.955,22.115,36399.0
2021-12-21,22.14,22.15,22.075,22.15,3925.0
2021-12-22,22.5,22.5,22.38,22.41,17087.0
2021-12-23,22.51,22.53,22.41,22.51,31504.0
2021-12-24,23.005,23.005,22.51,22.55,925.0
2021-12-29,22.95,22.95,22.87,22.87,181.0
2021-12-30,22.9,22.955,22.87,22.88,762.0
2021-12-31,22.9,22.91,22.71,22.785,3463.0
2022-01-04,22.985,22.985,22.93,22.965,2918.0
2022-01-05,23.035,23.035,22.95,22.95,4011.0
2022-01-06,22.605,22.605,22.465,22.54,4020.0
2022-01-07,22.9,22.9,22.77,22.795,2421.0
2022-01-10,22.415,22.465,22.38,22.465,893.0
2022-01-11,22.38,22.38,22.245,22.265,921.0
2022-01-12,22.55,22.55,22.41,22.41,6233.0
2022-01-13,22.285,22.305,22.18,22.18,3375.0
2022-01-14,21.885,22.03,21.885,21.98,473.0
2022-01-17,21.97,22.065,21.97,22.04,5245.0
2022-01-18,22.105,22.105,22.05,22.095,7993.0
2022-01-19,21.84,21.84,21.365,21.565,10996.0
2022-01-20,21.405,21.405,21.26,21.375,679.0
2022-01-21,21.055,21.055,20.92,20.965,6856.0
2022-01-24,20.855,20.94,20.855,20.92,4706.0
2022-01-25,21.035,21.145,20.845,20.855,7378.0
2022-01-27,20.785,20.785,20.36,20.36,15838.0
2022-01-28,20.495,20.635,20.495,20.59,6505.0
2022-01-31,20.91,20.96,20.91,20.95,1172.0
2022-02-01,21.32,21.32,21.08,21.26,26380.0
2022-02-02,21.47,21.47,21.175,21.32,27418.0
2022-02-03,21.32,21.42,21.26,21.375,3291.0
2022-02-04,21.12,21.12,20.89,20.975,2647.0
2022-02-07,20.985,20.985,20.96,20.96,3168.0
2022-02-08,21.08,21.08,20.855,20.9,8342.0
2022-02-09,21.045,21.14,21.045,21.13,2018.0
2022-02-10,21.25,21.405,21.25,21.335,2626.0
2022-02-11,20.92,20.995,20.92,20.985,4357.0
2022-02-14,20.78,20.9,20.78,20.9,1306.0
2022-02-15,20.795,20.795,20.75,20.75,2820.0
2022-02-16,21.035,21.035,21.015,21.015,4389.0
2022-02-17,20.95,20.95,20.835,20.95,1045.0
2022-02-18,20.685,20.685,20.515,20.6,1768.0
2022-02-21,20.38,20.475,20.37,20.445,7392.0
2022-02-22,20.17,20.17,19.98,20.03,7886.0
2022-02-23,20.17,20.17,20.065,20.115,4664.0
2022-02-24,19.85,19.85,19.345,19.405,6958.0
2022-02-25,19.955,19.98,19.885,19.975,5503.0
2022-02-28,20.22,20.22,20.02,20.02,2631.0
2022-03-01,20.435,20.465,20.315,20.465,6894.0
2022-03-02,20.0,20.0,19.97,19.99,1669.0
2022-03-03,20.17,20.34,20.17,20.285,6608.0
2022-03-04,20.105,20.105,19.595,19.595,7972.0
2022-03-07,19.34,19.34,18.76,18.76,4210.0
2022-03-08,18.705,18.825,18.705,18.79,2044.0
2022-03-09,18.815,19.035,18.815,19.035,3993.0
2022-03-10,19.425,19.425,19.425,19.425,150.0
2022-03-11,19.32,19.34,19.235,19.235,2928.0
2022-03-14,19.47,19.48,19.46,19.48,2837.0
2022-03-15,19.62,19.66,19.615,19.64,581.0
2022-03-16,19.705,19.85,19.705,19.795,3757.0
2022-03-17,20.17,20.17,20.06,20.115,3037.0
2022-03-18,20.075,20.075,19.975,20.03,4972.0
2022-03-21,20.16,20.23,20.16,20.23,718.0
2022-03-22,20.145,20.145,20.04,20.075,739.0
2022-03-23,20.03,20.075,19.99,20.075,3623.0
2022-03-24,19.555,20.075,19.545,20.075,727.0
2022-03-25,19.5,19.585,19.5,19.585,494.0
2022-03-28,19.565,19.565,19.47,19.5,1588.0
2022-03-29,19.605,19.745,19.605,19.725,12382.0
2022-03-30,20.125,20.125,20.03,20.05,6056.0
2022-03-31,19.88,20.05,19.88,20.05,395.0
2022-04-01,19.565,20.05,19.565,20.05,477.0
2022-04-04,19.715,19.715,19.51,19.51,2114.0
2022-04-05,19.46,19.47,19.45,19.47,3065.0
2022-04-06,19.09,19.14,19.09,19.14,9497.0
2022-04-07,18.95,18.96,18.845,18.96,1068.0
2022-04-08,18.95,19.055,18.95,19.045,2841.0
2022-04-11,19.07,19.11,19.015,19.045,2814.0
2022-04-12,18.93,18.93,18.91,18.93,115.0
2022-04-13,18.995,19.015,18.97,19.015,2543.0
2022-04-14,19.175,19.215,19.175,19.215,2231.0
2022-04-19,19.215,19.215,19.215,19.215,550.0
2022-04-20,19.375,19.375,19.375,19.375,311.0
2022-04-21,19.68,19.68,19.64,19.67,4317.0
2022-04-22,19.67,19.67,19.67,19.67,0.0
2022-04-26,19.63,19.63,19.535,19.575,3532.0
2022-04-27,19.005,19.07,19.005,19.005,2783.0
2022-04-28,19.09,19.14,19.09,19.14,2520.0
2022-04-29,19.48,19.48,19.425,19.425,1516.0
2022-05-02,19.185,19.355,19.185,19.355,5281.0
2022-05-03,19.29,19.34,19.29,19.34,2000.0
2022-05-04,19.355,19.365,19.28,19.28,1498.0
2022-05-05,19.375,19.375,19.34,19.375,811.0
2022-05-06,18.985,19.07,18.95,19.07,13914.0
2022-05-09,18.695,18.79,18.695,18.79,6728.0
2022-05-10,18.685,18.695,18.675,18.695,5426.0
2022-05-11,18.645,18.645,18.54,18.62,4574.0
2022-05-12,18.36,18.43,18.35,18.38,2457.0
2022-05-13,18.79,18.845,18.38,18.38,2493.0
2022-05-16,18.885,18.94,18.885,18.885,680.0
2022-05-17,18.705,18.73,18.665,18.695,5788.0
2022-05-18,19.025,19.07,19.025,19.025,229.0
2022-05-19,18.42,18.44,18.35,18.42,5249.0
2022-05-20,18.465,18.53,18.43,18.53,2878.0
2022-05-23,18.53,18.53,18.295,18.315,3734.0
2022-05-24,18.295,18.325,18.24,18.285,3216.0
2022-05-25,18.17,18.22,18.17,18.21,3696.0
2022-05-26,18.485,18.515,18.485,18.515,1375.0
2022-05-27,18.77,18.77,18.705,18.76,4177.0
2022-05-30,18.95,19.13,18.95,19.13,8829.0
2022-05-31,19.055,19.13,19.055,19.09,2615.0
2022-06-01,18.95,18.95,18.95,18.95,447.0
2022-06-02,18.72,18.72,18.72,18.72,700.0
2022-06-03,18.72,18.72,18.72,18.72,0.0
2022-06-06,18.96,18.96,18.93,18.93,1119.0
2022-06-07,19.015,19.025,18.91,19.025,1842.0
2022-06-08,19.055,19.13,19.055,19.11,8850.0
2022-06-09,18.92,18.94,18.885,18.92,20635.0
2022-06-10,18.825,18.825,18.75,18.75,2417.0
2022-06-14,17.905,17.955,17.905,17.955,5133.0
2022-06-15,18.01,18.01,17.935,17.965,2110.0
2022-06-16,17.935,17.99,17.87,17.87,1951.0
2022-06-17,17.015,17.11,17.015,17.1,3511.0
2022-06-20,17.49,17.49,17.28,17.3,3603.0
2022-06-21,17.48,17.51,17.3,17.3,14936.0
2022-06-22,17.5,17.5,17.35,17.35,10552.0
2022-06-23,17.53,17.595,17.5,17.595,3641.0
2022-06-24,17.615,17.765,17.605,17.765,1066.0
2022-06-27,18.115,18.265,18.05,18.26,8425.0
2022-06-28,18.335,18.335,18.25,18.25,843.0
2022-06-29,18.01,18.04,18.01,18.04,1135.0
2022-06-30,18.015,18.015,17.88,17.89,3736.0
2022-07-01,17.87,17.88,17.8,17.86,19217.0
2022-07-04,18.235,18.235,18.165,18.165,1437.0
2022-07-05,18.14,18.155,18.14,18.14,653.0
2022-07-06,18.34,18.35,18.27,18.3,2251.0
2022-07-07,18.385,18.385,18.27,18.35,1634.0
2022-07-08,18.53,18.53,18.35,18.35,1102.0
2022-07-11,18.49,18.5,18.405,18.415,4839.0
2022-07-12,18.49,18.49,18.49,18.49,895.0
2022-07-13,18.49,18.49,18.465,18.465,1019.0
2022-07-14,18.375,18.385,18.34,18.385,795.0
2022-07-15,18.385,18.385,18.28,18.29,1968.0
2022-07-18,18.5,18.57,18.465,18.57,10400.0
2022-07-19,18.455,18.455,18.37,18.37,1756.0
2022-07-20,18.705,18.82,18.705,18.79,8862.0
2022-07-21,18.925,18.955,18.915,18.915,1918.0
2022-07-22,19.04,19.095,19.04,19.07,4962.0
2022-07-25,19.01,19.01,18.935,18.97,3873.0
2022-07-26,18.925,18.925,18.77,18.885,3251.0
2022-07-27,18.82,18.895,18.81,18.895,10068.0
2022-07-28,18.99,18.99,18.99,18.99,500.0
2022-07-29,19.31,19.31,19.26,19.3,4111.0
2022-08-01,19.3,19.3,19.3,19.3,0.0
2022-08-02,19.3,19.3,19.3,19.3,0.0
2022-08-03,19.545,19.545,19.545,19.545,1143.0
2022-08-04,19.665,19.665,19.605,19.605,8488.0
2022-08-05,19.585,19.595,19.555,19.555,13019.0
2022-08-08,19.605,19.645,19.595,19.635,2570.0
2022-08-09,19.665,19.7,19.585,19.7,9864.0
2022-08-10,19.415,19.425,19.405,19.415,1554.0
2022-08-11,19.68,19.72,19.68,19.71,552.0
2022-08-12,19.655,19.71,19.635,19.71,910.0
2022-08-15,19.805,19.855,19.805,19.855,5761.0
2022-08-16,20.15,20.15,20.035,20.065,2568.0
2022-08-17,20.21,20.325,20.18,20.325,4485.0
2022-08-18,20.135,20.21,20.125,20.21,1977.0
2022-08-19,20.335,20.335,20.305,20.325,3469.0
2022-08-22,19.97,19.97,19.97,19.97,3264.0
2022-08-23,19.68,19.69,19.595,19.655,1251.0
2022-08-24,19.52,19.52,19.51,19.52,3492.0
2022-08-25,19.575,19.585,19.565,19.565,4521.0
2022-08-26,19.69,19.72,19.665,19.7,992.0
2022-08-29,19.135,19.21,19.135,19.21,1025.0
2022-08-30,19.115,19.135,19.115,19.135,278.0
2022-08-31,19.105,19.105,19.105,19.105,1705.0
2022-09-01,18.945,18.945,18.895,18.895,150.0
2022-09-02,18.895,18.905,18.845,18.845,186.0
2022-09-05,18.84,18.84,18.77,18.77,8866.0
2022-09-06,18.76,18.925,18.76,18.8,22460.0
2022-09-07,18.83,18.83,18.78,18.78,5128.0
2022-09-08,19.125,19.205,19.085,19.155,2310.0
2022-09-09,19.26,19.26,19.125,19.185,3185.0
2022-09-12,19.385,19.385,19.185,19.185,170.0
2022-09-13,19.51,19.53,19.51,19.53,3286.0
2022-09-14,19.23,19.23,19.06,19.135,3913.0
2022-09-15,18.955,18.96,18.895,18.925,6379.0
2022-09-16,18.915,18.915,18.84,18.84,2302.0
2022-09-19,18.395,18.395,18.395,18.395,260.0
2022-09-20,18.915,18.99,18.915,18.935,555.0
2022-09-21,18.75,18.83,18.75,18.83,7006.0
2022-09-23,18.425,18.425,18.395,18.395,12264.0
2022-09-26,18.29,18.29,18.145,18.245,5717.0
2022-09-27,18.255,18.35,18.255,18.35,1817.0
2022-09-28,18.37,18.405,18.28,18.36,5148.0
2022-09-29,18.6,18.655,18.6,18.655,2033.0
2022-09-30,18.32,18.655,18.29,18.655,2246.0
2022-10-03,18.465,18.485,18.465,18.485,663.0
2022-10-04,18.83,18.97,18.83,18.97,18223.0
2022-10-05,19.395,19.47,19.395,19.47,2941.0
2022-10-06,19.45,19.49,19.45,19.49,34.0
2022-10-07,19.51,19.51,19.44,19.49,3952.0
2022-10-10,19.05,19.075,18.99,19.05,7204.0
2022-10-11,19.345,19.365,19.3,19.365,4836.0
2022-10-12,19.575,19.575,19.46,19.48,2156.0
2022-10-13,19.23,19.315,19.21,19.24,3567.0
2022-10-14,19.595,19.595,19.54,19.54,1113.0
2022-10-17,19.365,19.415,19.355,19.375,3244.0
2022-10-18,19.78,19.78,19.76,19.76,21000.0
2022-10-19,20.065,20.065,19.97,20.055,4492.0
2022-10-20,19.545,19.565,19.545,19.565,6481.0
2022-10-21,19.2,19.25,19.115,19.175,804.0
2022-10-24,19.49,19.49,19.385,19.45,191.0
2022-10-25,19.665,19.68,19.645,19.665,29972.0
2022-10-26,20.015,20.015,20.01,20.015,16158.0
2022-10-27,19.835,19.835,19.835,19.835,348.0
2022-10-28,19.77,19.785,19.75,19.785,41962.0
2022-10-31,20.305,20.325,20.275,20.315,8989.0
2022-11-01,20.265,20.355,20.265,20.285,3982.0
2022-11-02,20.345,20.41,20.345,20.365,699.0
2022-11-03,20.14,20.14,19.9,19.94,13438.0
2022-11-04,20.0,20.0,19.855,19.93,2165.0
2022-11-07,19.77,19.865,19.77,19.865,15551.0
2022-11-08,20.035,20.045,19.97,20.025,3572.0
2022-11-09,20.115,20.125,20.035,20.125,1126.0
2022-11-10,19.98,20.015,19.98,20.01,3072.0
2022-11-11,20.765,20.765,20.68,20.745,912.0
2022-11-14,20.66,20.66,20.525,20.64,4855.0
2022-11-15,20.495,20.515,20.47,20.515,5383.0
2022-11-16,20.41,20.46,20.41,20.46,1913.0
2022-11-17,20.305,20.355,20.285,20.355,4507.0
2022-11-18,20.14,20.21,20.14,20.18,4580.0
2022-11-21,20.37,20.4,20.37,20.4,53.0
2022-11-22,20.555,20.605,20.555,20.605,1648.0
2022-11-23,20.735,20.765,20.67,20.71,3357.0
2022-11-24,20.67,20.67,20.525,20.575,2859.0
2022-11-25,20.535,20.61,20.515,20.525,9268.0
2022-11-28,20.66,20.69,20.605,20.68,55659.0
2022-11-29,20.545,20.545,20.38,20.39,3599.0
2022-11-30,20.365,20.41,20.365,20.41,1235.0
2022-12-01,20.61,20.62,20.575,20.595,24644.0
2022-12-02,20.585,20.585,20.505,20.515,30841.0
2022-12-05,20.515,20.525,20.47,20.525,3156.0
2022-12-06,20.47,20.47,20.37,20.43,3602.0
2022-12-07,20.18,20.25,20.17,20.25,18758.0
2022-12-08,20.16,20.16,20.085,20.105,4397.0
2022-12-09,20.085,20.085,20.085,20.085,6000.0
2022-12-12,19.94,20.085,19.9,20.085,6806.0
2022-12-13,20.17,20.23,20.135,20.23,24453.0
2022-12-14,20.14,20.18,20.095,20.15,54799.0
2022-12-15,20.0,20.01,19.97,19.98,4472.0
2022-12-16,19.895,19.895,19.795,19.795,11458.0
2022-12-19,19.73,19.73,19.67,19.71,3162.0
2022-12-20,19.575,19.595,19.52,19.585,6675.0
2022-12-21,19.625,19.76,19.625,19.71,9491.0
2022-12-22,19.9,19.9,19.855,19.885,13095.0
2022-12-23,19.885,19.885,19.885,19.885,0.0
2022-12-28,19.895,19.895,19.605,19.895,345.0
2022-12-29,19.595,19.595,19.345,19.375,1090.0
2022-12-30,19.635,19.635,19.375,19.375,35.0
2023-01-03,19.545,19.545,19.375,19.375,88.0
2023-01-04,19.605,19.73,19.575,19.655,8697.0
2023-01-05,19.575,20.23,19.51,19.53,1836.0
2023-01-06,19.585,19.585,19.585,19.585,811.0
2023-01-09,19.805,19.805,19.665,19.665,14028.0
2023-01-10,19.68,19.76,19.67,19.67,3043.0
2023-01-11,20.025,20.025,19.67,19.67,122.0
2023-01-12,20.125,20.15,20.125,20.125,5059.0
2023-01-13,20.075,20.125,20.025,20.085,5682.0
2023-01-16,20.255,20.275,20.2,20.275,5886.0
2023-01-17,20.295,20.335,20.295,20.305,59899.0
2023-01-18,20.095,20.115,20.015,20.115,5867.0
2023-01-19,20.075,20.105,19.97,20.105,2153.0
2023-01-20,19.91,19.91,19.825,19.825,905.0
2023-01-23,20.0,20.075,19.98,20.015,24112.0
2023-01-24,20.095,20.16,20.075,20.105,16231.0
2023-01-25,20.035,20.035,19.835,19.835,13239.0
2023-01-27,20.085,20.085,20.01,20.035,5688.0
2023-01-30,20.115,20.16,20.115,20.16,7412.0
2023-01-31,20.22,20.22,20.135,20.135,5451.0
2023-02-01,20.4,20.4,20.4,20.4,762.0
2023-02-02,20.545,20.565,20.525,20.565,1016.0
2023-02-03,20.815,21.225,20.815,21.215,7200.0
2023-02-06,21.435,21.57,21.38,21.4,13053.0
2023-02-07,21.445,21.445,21.36,21.36,4697.0
2023-02-08,21.285,21.31,21.235,21.31,6150.0
2023-02-09,21.255,21.255,21.17,21.235,1732.0
2023-02-10,21.055,21.065,20.985,21.045,3702.0
2023-02-13,20.94,21.045,20.94,21.005,3572.0
2023-02-14,21.12,21.245,21.12,21.17,57216.0
2023-02-15,21.035,21.14,21.035,21.13,10487.0
2023-02-16,21.515,21.63,21.445,21.63,1315.0
2023-02-17,21.465,21.485,21.465,21.485,2002.0
2023-02-20,21.535,21.535,21.455,21.465,1144.0
2023-02-21,21.38,21.41,21.34,21.39,39411.0
2023-02-22,21.09,21.19,21.055,21.14,93646.0
2023-02-23,21.425,21.425,21.215,21.235,108074.0
2023-02-24,21.195,21.38,21.195,21.31,48514.0
2023-02-27,21.455,21.535,21.435,21.535,17113.0
2023-02-28,21.62,21.63,21.55,21.6,20639.0
2023-03-01,21.58,21.665,21.535,21.6,18212.0
2023-03-02,21.6,21.65,21.535,21.57,133389.0
2023-03-03,21.685,21.695,21.665,21.675,47789.0
2023-03-06,21.725,21.915,21.725,21.905,34853.0
2023-03-07,21.78,21.89,21.725,21.89,58024.0
2023-03-08,21.975,21.995,21.895,21.995,23565.0
2023-03-09,21.985,21.985,21.895,21.945,9213.0
2023-03-10,21.465,21.475,21.32,21.32,18694.0
2023-03-13,21.17,21.17,20.94,21.1,7722.0
2023-03-14,20.86,20.86,20.285,20.45,13323.0
2023-03-15,20.67,20.71,20.62,20.68,33636.0
2023-03-16,20.67,20.67,20.355,20.525,9019.0
2023-03-17,20.72,20.72,20.44,20.515,29360.0
2023-03-20,20.345,20.345,20.045,20.105,98031.0
2023-03-21,20.515,20.515,20.365,20.485,4509.0
2023-03-22,20.85,20.94,20.84,20.86,4868.0
2023-03-23,20.42,20.45,20.335,20.335,1686.0
2023-03-24,20.43,20.47,20.38,20.38,5407.0
2023-03-27,20.65,20.65,20.595,20.63,4803.0
2023-03-28,20.775,20.775,20.67,20.67,7384.0
2023-03-29,20.65,20.68,20.575,20.68,7650.0
2023-03-30,21.055,21.065,20.815,20.86,39418.0
2023-03-31,21.1,21.1,20.835,20.85,6968.0
2023-04-03,21.32,21.32,21.18,21.225,7021.0
2023-04-04,21.225,21.225,20.84,20.965,19360.0
2023-04-05,20.765,20.765,20.61,20.67,19115.0
2023-04-06,20.47,20.485,20.4,20.47,3578.0
2023-04-11,20.91,20.93,20.86,20.86,6826.0
2023-04-12,20.965,21.11,20.965,21.025,24188.0
2023-04-13,20.93,20.965,20.86,20.93,9247.0
2023-04-14,20.88,20.92,20.88,20.92,12215.0
2023-04-17,21.1,21.16,21.065,21.1,5480.0
2023-04-18,21.195,21.205,21.1,21.11,12939.0
2023-04-19,21.1,21.17,21.1,21.15,16468.0
2023-04-20,21.15,21.195,21.14,21.14,30876.0
2023-04-21,21.13,21.18,21.12,21.14,9158.0
2023-04-24,21.195,21.235,21.16,21.235,3890.0
2023-04-26,21.205,21.205,20.92,21.005,7890.0
2023-04-27,20.94,20.975,20.93,20.94,5172.0
2023-04-28,21.225,21.295,21.19,21.255,41917.0
2023-05-01,21.34,21.465,21.34,21.41,7040.0
2023-05-02,21.535,21.535,21.215,21.225,13501.0
2023-05-03,20.91,21.195,20.91,21.195,9178.0
2023-05-04,20.91,21.15,20.91,21.13,6427.0
2023-05-05,20.955,20.955,20.775,20.795,23705.0
2023-05-08,21.11,21.11,21.005,21.025,1102.0
2023-05-09,20.86,21.005,20.86,20.955,30714.0
2023-05-10,20.985,21.015,20.95,21.005,18133.0
2023-05-11,21.18,21.18,20.955,21.025,8428.0
2023-05-12,21.045,21.055,21.025,21.025,3381.0
2023-05-15,21.16,21.16,21.065,21.09,1917.0
2023-05-16,21.15,21.18,21.13,21.17,30383.0
2023-05-17,21.09,21.13,21.08,21.13,8238.0
2023-05-18,21.34,21.39,21.34,21.36,11593.0
2023-05-19,21.36,21.66,21.36,21.6,11587.0
2023-05-22,21.39,21.435,21.38,21.38,6090.0
2023-05-23,21.54,21.54,21.475,21.475,2610.0
2023-05-24,21.41,21.41,21.34,21.37,9323.0
2023-05-25,21.295,21.33,21.205,21.205,11393.0
2023-05-26,21.485,21.485,21.39,21.4,16538.0
2023-05-29,21.735,21.735,21.62,21.64,2997.0
2023-05-30,21.64,21.735,21.63,21.725,29324.0
2023-05-31,21.755,21.765,21.65,21.735,37272.0
2023-06-01,21.61,21.61,21.33,21.425,11728.0
2023-06-02,21.435,21.465,21.37,21.4,12268.0
2023-06-05,21.985,22.02,21.945,21.995,25714.0
2023-06-06,21.955,21.955,21.535,21.59,20685.0
2023-06-07,21.915,21.965,21.87,21.905,14862.0
2023-06-08,22.155,22.28,22.145,22.245,9748.0
2023-06-09,22.1,22.165,22.08,22.165,42756.0
2023-06-13,22.06,22.12,22.03,22.09,20086.0
2023-06-14,22.235,22.235,22.165,22.205,30575.0
2023-06-15,22.145,22.145,21.88,21.905,27385.0
2023-06-16,21.775,21.895,21.775,21.89,9840.0
2023-06-19,21.88,21.955,21.85,21.87,11293.0
2023-06-20,21.85,22.005,21.83,21.985,9955.0
2023-06-21,21.955,22.005,21.88,22.005,27222.0
2023-06-22,21.975,22.03,21.86,21.975,10912.0
2023-06-23,21.905,22.03,21.88,22.01,8879.0
2023-06-26,22.01,22.07,21.975,21.975,19886.0
2023-06-27,22.145,22.165,22.01,22.07,9457.0
2023-06-28,22.425,22.57,22.365,22.55,5200.0
2023-06-29,22.79,22.79,22.705,22.74,10405.0
2023-06-30,22.935,22.97,22.865,22.875,5176.0
2023-07-03,23.01,23.07,22.935,22.955,31360.0
2023-07-04,22.925,23.37,22.825,22.98,10076.0
2023-07-05,22.79,22.895,22.78,22.825,14869.0
2023-07-06,22.675,22.72,22.585,22.585,9457.0
2023-07-07,22.47,22.55,22.44,22.44,8861.0
2023-07-10,22.46,22.5,22.345,22.5,20882.0
2023-07-11,22.825,22.925,22.79,22.845,17154.0
2023-07-12,22.965,23.1,22.905,23.1,16794.0
2023-07-13,23.08,23.125,23.07,23.08,10139.0
2023-07-14,23.105,23.105,22.855,22.895,12624.0
2023-07-17,22.915,23.0,22.905,22.97,32011.0
2023-07-18,23.165,23.185,23.07,23.115,15785.0
2023-07-19,23.35,23.57,23.35,23.55,25001.0
2023-07-20,23.55,23.655,23.455,23.51,47170.0
2023-07-21,23.465,23.54,23.465,23.505,30142.0
2023-07-24,23.505,23.525,23.465,23.485,30524.0
2023-07-25,23.505,23.51,23.35,23.385,17178.0
2023-07-26,23.505,23.59,23.445,23.52,12388.0
2023-07-27,23.6,23.6,23.465,23.54,19403.0
2023-07-28,23.58,23.86,23.58,23.86,72943.0
2023-07-31,24.605,24.605,23.8,23.82,60391.0
2023-08-01,23.84,24.1,23.83,24.005,60171.0
2023-08-02,24.36,24.36,24.055,24.17,36346.0
2023-08-03,24.18,24.275,24.16,24.205,45639.0
2023-08-04,24.205,24.205,23.985,24.045,28926.0
2023-08-07,24.025,24.12,24.015,24.1,28051.0
2023-08-08,24.265,24.295,24.245,24.285,28910.0
2023-08-09,24.17,24.19,24.06,24.08,21049.0
2023-08-10,24.07,24.07,23.985,24.06,28179.0
2023-08-11,24.12,24.12,23.995,24.055,14742.0
2023-08-14,24.325,24.325,24.035,24.07,62247.0
2023-08-15,24.12,24.275,24.12,24.17,24298.0
2023-08-16,24.1,24.235,24.1,24.14,11877.0
2023-08-17,24.1,24.14,23.985,24.12,91405.0
2023-08-18,23.775,23.775,23.65,23.695,24060.0
2023-08-21,24.875,24.875,23.725,23.755,14734.0
2023-08-22,23.785,23.8,23.725,23.735,30323.0
2023-08-23,23.775,23.775,23.705,23.745,8909.0
2023-08-24,23.83,23.935,23.83,23.935,21889.0
2023-08-25,23.925,23.925,23.735,23.735,17281.0
2023-08-28,23.64,24.055,23.64,23.8,20704.0
2023-08-29,23.83,24.005,23.83,23.955,16251.0
2023-08-30,24.12,24.295,24.12,24.18,25458.0
2023-08-31,24.36,24.37,24.255,24.295,156607.0
2023-09-01,24.34,24.44,24.305,24.44,16504.0
2023-09-04,24.585,24.63,24.555,24.595,113886.0
2023-09-05,24.565,24.71,24.505,24.71,60752.0
2023-09-06,24.61,24.61,24.285,24.325,56251.0
2023-09-07,24.315,24.41,24.275,24.275,27227.0
2023-09-08,24.275,24.275,24.045,24.045,25599.0
2023-09-11,23.995,24.005,23.84,23.89,36136.0
2023-09-12,23.83,23.935,23.83,23.935,32296.0
2023-09-13,23.975,24.055,23.83,23.89,39449.0
2023-09-14,23.92,24.89,23.65,24.11,199141.0
2023-09-15,24.025,24.045,23.92,23.955,187878.0
2023-09-18,23.925,23.925,23.79,23.84,41964.0
2023-09-19,23.84,23.84,23.705,23.715,36930.0
2023-09-20,23.64,23.64,23.505,23.55,17979.0
2023-09-21,23.495,23.55,23.395,23.55,56834.0
2023-09-22,23.155,23.215,23.155,23.175,56482.0
2023-09-25,23.03,23.215,23.03,23.195,19066.0
2023-09-26,23.25,23.26,23.115,23.165,51452.0
2023-09-27,23.165,23.175,23.04,23.165,87372.0
2023-09-28,23.165,23.465,23.165,23.33,98455.0
2023-09-29,23.35,23.35,23.175,23.175,83232.0
2023-10-02,23.385,23.415,23.25,23.35,56784.0
2023-10-03,23.36,23.36,23.08,23.155,37236.0
2023-10-04,23.125,23.125,22.905,22.925,68513.0
2023-10-05,23.01,23.04,22.905,22.905,22553.0
2023-10-06,22.865,22.925,22.855,22.905,39518.0
2023-10-09,22.915,23.03,22.915,23.02,19563.0
2023-10-10,23.105,23.155,23.06,23.145,144074.0
2023-10-11,23.64,23.64,23.235,23.34,47640.0
2023-10-12,23.52,23.57,23.51,23.55,34439.0
2023-10-13,23.455,23.505,23.415,23.425,13685.0
2023-10-16,23.415,23.415,23.145,23.165,32882.0
2023-10-17,23.33,23.34,23.205,23.225,17570.0
2023-10-18,23.495,23.495,23.36,23.37,24787.0
2023-10-19,23.03,23.155,22.915,22.99,14378.0
2023-10-20,22.655,22.685,22.595,22.655,15208.0
2023-10-23,22.45,22.49,22.43,22.46,24979.0
2023-10-24,22.335,22.335,22.2,22.24,11483.0
2023-10-25,22.23,22.24,22.085,22.095,15562.0
2023-10-26,22.095,22.15,22.005,22.095,28989.0
2023-10-27,22.22,22.26,22.125,22.16,17960.0
2023-10-30,21.96,21.97,21.88,21.91,24918.0
2023-10-31,21.88,21.95,21.835,21.92,154469.0
2023-11-01,22.14,22.26,22.035,22.19,19441.0
2023-11-02,22.19,22.2,22.115,22.15,49885.0
2023-11-03,22.645,22.675,22.575,22.645,43213.0
2023-11-06,22.82,22.82,22.73,22.78,10281.0
2023-11-07,22.97,22.97,22.27,22.76,43669.0
2023-11-08,22.635,22.835,22.635,22.78,81404.0
2023-11-09,22.76,22.82,22.76,22.78,19304.0
2023-11-10,22.8,23.04,22.72,22.895,32919.0
2023-11-13,23.05,23.09,22.98,22.99,28957.0
2023-11-14,23.115,23.155,23.03,23.06,20517.0
2023-11-15,23.54,23.695,23.53,23.695,100255.0
2023-11-16,23.705,23.755,23.64,23.725,47927.0
2023-11-17,23.64,23.64,23.445,23.55,119658.0
2023-11-20,23.62,23.62,23.385,23.385,11084.0
2023-11-21,23.445,23.495,23.375,23.425,53869.0
2023-11-22,23.3,23.435,23.3,23.385,50644.0
2023-11-23,23.52,23.52,23.445,23.465,18075.0
2023-11-24,23.495,23.57,23.455,23.455,24662.0
2023-11-27,23.495,23.54,23.465,23.465,27639.0
2023-11-28,23.55,23.57,23.375,23.405,80868.0
2023-11-29,23.125,23.135,23.02,23.115,23303.0
2023-11-30,23.115,23.495,23.115,23.165,57792.0
2023-12-01,23.51,23.51,23.32,23.415,44716.0
2023-12-04,23.59,23.665,23.455,23.665,13570.0
2023-12-05,23.92,24.055,23.87,24.025,33590.0
2023-12-06,24.07,24.15,23.925,23.995,165475.0
2023-12-07,23.995,24.08,23.935,24.07,63586.0
2023-12-08,24.12,24.12,23.85,23.87,130987.0
2023-12-11,24.2,24.265,24.16,24.255,83863.0
2023-12-12,24.295,24.39,24.215,24.265,354314.0
2023-12-13,24.39,24.45,24.295,24.44,60171.0
2023-12-14,24.45,24.565,24.37,24.43,759576.0
2023-12-15,24.69,25.105,24.69,25.065,99154.0
2023-12-18,25.055,25.055,24.745,24.825,61880.0
2023-12-19,24.805,24.805,24.7,24.73,77835.0
2023-12-20,24.89,24.96,24.855,24.92,42073.0
2023-12-21,24.93,24.95,24.73,24.785,45179.0
2023-12-22,24.74,24.825,24.74,24.815,37040.0
2023-12-27,25.085,25.095,24.9,24.9,37429.0
2023-12-28,24.94,25.045,24.92,24.98,20632.0
2023-12-29,25.065,25.065,24.885,24.93,30565.0
2024-01-02,25.0,25.0,24.835,24.835,18739.0
2024-01-03,24.865,24.865,24.7,24.74,23300.0
2024-01-04,24.7,24.7,24.265,24.325,24680.0
2024-01-05,24.37,24.39,24.315,24.39,15092.0
2024-01-08,24.42,24.43,24.255,24.35,35897.0
2024-01-09,24.66,24.66,24.515,24.535,34707.0
2024-01-10,24.495,24.62,24.46,24.475,24672.0
2024-01-11,24.7,24.745,24.67,24.68,48881.0
2024-01-12,24.73,24.74,24.62,24.64,36057.0
2024-01-15,24.7,24.795,24.65,24.795,25105.0
2024-01-16,25.065,25.065,24.775,24.885,28897.0
2024-01-17,24.94,24.97,24.875,24.93,47366.0
2024-01-18,24.91,24.98,24.885,24.9,23864.0
2024-01-19,25.075,25.17,25.075,25.155,14287.0
2024-01-22,25.305,25.385,25.28,25.365,67986.0
2024-01-23,25.695,25.72,25.55,25.55,51954.0
2024-01-24,25.5,25.55,25.44,25.48,78651.0
2024-01-25,25.325,25.395,25.315,25.395,47117.0
2024-01-29,25.47,25.47,25.365,25.415,56781.0
2024-01-30,25.585,25.605,25.55,25.595,30677.0
2024-01-31,25.78,25.905,25.705,25.875,52589.0
2024-02-01,25.855,25.855,25.325,25.57,89738.0
2024-02-02,25.615,25.8,25.615,25.665,90705.0
2024-02-05,25.665,25.965,25.665,25.855,65348.0
2024-02-06,25.705,25.705,25.55,25.595,62201.0
2024-02-07,25.585,25.655,25.575,25.625,41742.0
2024-02-08,25.625,25.74,25.595,25.655,57226.0
2024-02-09,26.02,26.175,26.02,26.125,69720.0
2024-02-12,26.36,26.36,26.28,26.32,62782.0
2024-02-13,26.62,26.62,26.435,26.55,76885.0
2024-02-14,26.405,26.405,26.09,26.165,129234.0
2024-02-15,26.53,26.64,26.485,26.61,163079.0
2024-02-16,26.93,26.93,26.685,26.725,289051.0
2024-02-19,26.88,26.88,26.54,26.57,95480.0
2024-02-20,26.57,26.61,26.435,26.475,256464.0
2024-02-21,26.445,26.64,26.225,26.255,75015.0
2024-02-22,27.015,27.015,26.26,26.475,281914.0
2024-02-23,26.54,26.9,26.54,26.715,134396.0
2024-02-26,26.82,26.89,26.8,26.86,88878.0
2024-02-27,27.1,27.11,27.015,27.045,117700.0
2024-02-28,27.075,27.44,27.075,27.265,114178.0
2024-02-29,27.46,27.72,27.39,27.39,50378.0
2024-03-01,27.875,27.875,27.605,27.605,92373.0
2024-03-04,27.875,27.875,27.71,27.765,78812.0
2024-03-05,27.98,28.175,27.93,27.95,113741.0
2024-03-06,27.95,28.065,27.73,27.76,67320.0
2024-03-07,27.885,27.885,27.64,27.68,68146.0
2024-03-08,27.93,27.93,27.775,27.815,59806.0
2024-03-11,27.815,27.825,27.63,27.71,68041.0
2024-03-12,27.71,27.71,27.625,27.67,125272.0
2024-03-13,27.785,27.91,27.67,27.75,120352.0
2024-03-14,27.865,27.875,27.785,27.845,66057.0
2024-03-15,27.76,27.76,27.345,27.71,100336.0
2024-03-18,27.71,27.885,27.535,27.835,87514.0
2024-03-19,27.835,27.835,27.625,27.795,54110.0
2024-03-20,27.91,27.91,27.805,27.845,48948.0
2024-03-21,28.45,28.48,28.055,28.155,107396.0
2024-03-22,28.365,28.83,28.365,28.82,65151.0
2024-03-25,28.85,28.885,28.54,28.615,109639.0
2024-03-26,28.925,28.925,28.57,28.605,97830.0
2024-03-27,28.635,28.76,28.635,28.73,92954.0
2024-03-28,28.905,29.145,28.905,28.995,91591.0
2024-04-02,29.145,29.68,28.925,28.985,103784.0
2024-04-03,28.945,28.945,28.335,28.335,64215.0
2024-04-04,28.355,28.405,28.315,28.345,93021.0
2024-04-05,28.27,28.27,27.94,28.035,52971.0
2024-04-08,28.175,28.355,28.175,28.22,150615.0
2024-04-09,28.27,28.29,28.18,28.26,98655.0
2024-04-10,28.315,28.315,28.085,28.19,69090.0
2024-04-11,27.98,28.25,27.855,28.01,71565.0
2024-04-12,28.075,28.115,27.97,28.115,51098.0
2024-04-15,28.26,28.26,27.92,27.92,62982.0
2024-04-16,27.815,27.835,27.7,27.7,36436.0
2024-04-17,27.845,27.845,27.605,27.625,33906.0
2024-04-18,27.335,27.335,27.2,27.315,62744.0
2024-04-19,27.495,27.495,27.025,27.11,89704.0
2024-04-22,27.11,27.295,27.11,27.295,93421.0
2024-04-23,27.495,27.495,27.275,27.325,149095.0
2024-04-24,27.98,27.98,27.535,27.605,67662.0
2024-04-26,27.875,27.875,27.275,27.35,248710.0
2024-04-29,27.66,27.66,27.255,27.335,104782.0
2024-04-30,27.4,27.515,27.36,27.515,88013.0
2024-05-01,27.49,27.49,27.225,27.275,36542.0
2024-05-02,27.12,27.295,27.025,27.075,59503.0
2024-05-03,27.325,27.325,27.065,27.08,49653.0
2024-05-06,27.63,27.63,27.325,27.36,213600.0
2024-05-07,27.71,27.825,27.605,27.825,130685.0
2024-05-08,27.96,28.0,27.9,27.9,72727.0
2024-05-09,28.22,28.22,27.93,27.97,38681.0
2024-05-10,28.115,28.26,28.115,28.25,46298.0
2024-05-13,28.27,28.27,28.165,28.24,63432.0
2024-05-14,28.31,28.31,28.02,28.065,66173.0
2024-05-15,28.56,28.56,28.085,28.135,76058.0
2024-05-16,28.22,28.395,28.22,28.375,190518.0
2024-05-17,28.315,28.315,27.98,27.98,145131.0
2024-05-20,28.03,28.065,27.98,28.035,89054.0
2024-05-21,28.3,28.375,28.24,28.355,101520.0
2024-05-22,28.315,28.315,28.175,28.175,71890.0
2024-05-23,28.19,28.315,28.19,28.31,76929.0
2024-05-24,28.27,28.49,28.075,28.105,60818.0
2024-05-27,28.02,28.23,28.02,28.21,86491.0
2024-05-28,28.28,28.28,28.115,28.145,119175.0
2024-05-29,27.885,27.895,27.75,27.75,149905.0
2024-05-30,27.605,27.75,27.495,27.515,136616.0
2024-05-31,27.72,27.76,27.595,27.74,53146.0
2024-06-03,28.0,28.075,27.74,27.9,79436.0
2024-06-04,27.495,27.535,27.36,27.515,65505.0
2024-06-05,27.4,27.4,27.11,27.14,60465.0
2024-06-06,27.495,27.505,27.39,27.41,94813.0
2024-06-07,27.245,27.315,27.225,27.285,66174.0
2024-06-11,27.39,27.39,27.285,27.335,872604.0
2024-06-12,27.315,27.36,27.215,27.225,49504.0
2024-06-13,27.575,27.605,27.525,27.545,80641.0
2024-06-14,27.605,27.615,27.47,27.49,56637.0
2024-06-17,27.43,27.44,27.12,27.255,63743.0
2024-06-18,27.35,27.525,27.35,27.45,124145.0
2024-06-19,27.41,27.45,27.36,27.44,55174.0
2024-06-20,27.44,27.44,27.305,27.41,51995.0
2024-06-21,27.37,27.37,27.225,27.245,58953.0
2024-06-24,27.285,27.36,27.245,27.295,76891.0
2024-06-25,27.38,27.48,27.38,27.47,85014.0
2024-06-26,27.98,27.98,27.09,27.09,119688.0
2024-06-27,27.305,27.305,27.025,27.065,106789.0
2024-06-28,27.5,27.65,27.06,27.45,68165.0
2024-07-01,27.92,27.92,27.25,27.36,62986.0
2024-07-02,27.36,27.36,26.6,27.05,102698.0
2024-07-03,27.25,27.25,27.0,27.07,55494.0
2024-07-04,27.06,27.11,26.97,27.0,62050.0
2024-07-05,26.99,26.99,26.93,26.96,59254.0
2024-07-08,26.94,27.24,26.55,26.68,60593.0
2024-07-09,26.82,26.9,26.82,26.85,66394.0
2024-07-10,26.85,26.85,26.64,26.67,75922.0
2024-07-11,27.02,27.02,26.97,26.99,74518.0
2024-07-12,27.74,27.82,27.7,27.81,189071.0
2024-07-15,27.935,28.105,27.935,28.105,232523.0
2024-07-16,28.485,28.485,28.265,28.375,126245.0
2024-07-17,28.865,29.395,28.865,29.115,245935.0
2024-07-18,29.045,29.045,28.655,28.715,481779.0
2024-07-19,28.615,28.615,28.455,28.505,184969.0
2024-07-22,28.415,28.455,28.295,28.455,168091.0
2024-07-23,28.905,28.935,28.865,28.925,182337.0
2024-07-24,29.115,29.145,29.035,29.115,199378.0
2024-07-25,28.895,28.895,28.625,28.695,133219.0
2024-07-26,29.055,29.105,29.035,29.045,121112.0
2024-07-29,29.315,29.64,29.315,29.63,226913.0
2024-07-30,29.325,29.375,29.245,29.375,189838.0
2024-07-31,29.555,29.97,29.535,29.93,142367.0
2024-08-01,29.94,30.23,29.86,29.96,135770.0
2024-08-02,29.225,29.315,28.865,28.865,189397.0
2024-08-05,27.92,28.295,27.8,28.075,338080.0
2024-08-06,28.075,28.075,27.61,27.86,248360.0
2024-08-07,27.52,27.84,27.5,27.72,185936.0
2024-08-08,27.72,27.73,27.21,27.21,82448.0
2024-08-09,27.63,27.65,27.5,27.5,131950.0
2024-08-12,27.62,27.68,27.59,27.67,70747.0
2024-08-13,27.63,27.63,27.44,27.49,105893.0
2024-08-14,27.61,27.7,27.55,27.63,84593.0
2024-08-15,27.84,27.85,27.64,27.64,60977.0
2024-08-16,28.335,28.335,28.215,28.245,120108.0
2024-08-19,28.195,28.195,27.935,27.955,95552.0
2024-08-20,28.015,28.115,27.995,28.075,82796.0
2024-08-21,27.92,28.035,27.76,27.87,127956.0
2024-08-22,28.245,28.285,28.215,28.225,84629.0
2024-08-23,28.235,28.54,28.195,28.235,89043.0
2024-08-26,28.445,28.555,28.445,28.535,289306.0
2024-08-27,28.425,28.435,28.335,28.365,248976.0
2024-08-28,28.175,28.265,28.065,28.265,90699.0
2024-08-29,28.135,28.175,28.065,28.065,76389.0
2024-08-30,28.165,28.195,28.115,28.195,97945.0
2024-09-02,28.355,28.605,28.355,28.365,91899.0
2024-09-03,28.395,28.555,28.325,28.555,69656.0
2024-09-04,27.74,27.78,27.67,27.7,247048.0
2024-09-05,27.66,27.72,27.58,27.61,50864.0
2024-09-06,27.46,27.47,27.33,27.47,89750.0
2024-09-09,27.21,27.31,27.17,27.26,74933.0
2024-09-10,27.28,27.76,27.28,27.32,114642.0
2024-09-11,27.49,27.5,27.34,27.35,229058.0
2024-09-12,27.53,27.6,27.52,27.53,110751.0
2024-09-13,27.72,27.76,27.68,27.75,73898.0
2024-09-16,27.945,28.555,27.945,28.175,113412.0
2024-09-17,28.175,28.205,28.115,28.175,81596.0
2024-09-18,28.365,28.395,28.295,28.355,59524.0
2024-09-19,28.425,28.665,28.425,28.485,198323.0
2024-09-20,28.725,28.915,28.665,28.735,106615.0
2024-09-23,28.735,28.875,28.545,28.575,140167.0
2024-09-24,28.595,28.665,28.515,28.635,151950.0
2024-09-25,28.405,28.415,28.325,28.395,125942.0
2024-09-26,28.445,28.495,28.415,28.455,134693.0
2024-09-27,28.755,28.765,28.465,28.555,144429.0
2024-09-30,28.555,28.555,28.335,28.335,62270.0
2024-10-01,28.815,28.815,28.375,28.395,76092.0
2024-10-02,28.365,28.415,28.245,28.335,70687.0
2024-10-03,28.395,28.425,28.355,28.375,91856.0
2024-10-04,28.365,28.455,28.335,28.385,56172.0
2024-10-07,28.865,28.865,28.765,28.785,33244.0
2024-10-08,28.795,28.835,28.705,28.775,48267.0
2024-10-09,28.845,28.895,28.825,28.885,73950.0
2024-10-10,29.215,29.255,29.165,29.165,91762.0
2024-10-11,29.215,29.215,28.905,28.915,71667.0
2024-10-14,29.285,29.86,29.285,29.365,76301.0
2024-10-15,29.63,29.74,29.63,29.73,108881.0
2024-10-16,29.76,29.95,29.66,29.66,108468.0
2024-10-17,30.0,30.02,29.78,29.87,133911.0
2024-10-18,29.93,30.14,29.77,29.8,88885.0
2024-10-21,29.585,29.87,29.585,29.87,104739.0
2024-10-22,29.605,29.605,29.325,29.325,67467.0
2024-10-23,29.255,29.255,29.145,29.155,73643.0
2024-10-24,29.205,29.255,29.175,29.205,105381.0
2024-10-25,29.465,29.465,29.275,29.335,96890.0
2024-10-28,29.415,29.605,29.405,29.525,123200.0
2024-10-29,29.81,29.9,29.79,29.88,74067.0
2024-10-30,29.91,29.98,29.88,29.97,93128.0
2024-10-31,30.03,30.17,29.8,29.84,104826.0
2024-11-01,29.345,29.355,29.215,29.245,90362.0
2024-11-04,29.375,29.375,29.115,29.145,304523.0
2024-11-05,29.135,29.405,29.135,29.295,78377.0
2024-11-06,29.405,30.64,29.305,30.54,275799.0
2024-11-07,31.31,31.31,30.94,30.98,469780.0
2024-11-08,30.96,31.505,30.72,30.83,310463.0
2024-11-11,31.905,31.905,31.23,31.23,415421.0
2024-11-12,31.385,31.895,31.385,31.585,235448.0
2024-11-13,31.545,31.545,31.28,31.31,326869.0
2024-11-14,31.345,31.415,31.29,31.375,219290.0
2024-11-15,31.385,31.395,31.02,31.05,213609.0
2024-11-18,31.04,31.07,30.74,30.75,315778.0
2024-11-19,30.76,30.76,30.5,30.63,173660.0
2024-11-20,30.56,30.56,30.45,30.55,162793.0
2024-11-21,31.04,31.04,30.52,30.52,203917.0
2024-11-22,31.09,31.2,31.08,31.18,89955.0
2024-11-25,31.375,31.805,31.375,31.685,245333.0
2024-11-26,31.975,32.205,31.965,32.025,175048.0
2024-11-27,32.185,32.185,32.015,32.025,141692.0
2024-11-28,32.085,32.085,31.775,31.895,153600.0
2024-11-29,31.895,32.045,31.775,31.865,183963.0
2024-12-02,32.005,32.005,31.805,31.845,165750.0
2024-12-03,31.905,32.055,31.905,31.955,328920.0
2024-12-04,31.955,32.175,31.755,32.065,493759.0
2024-12-05,32.325,32.345,32.115,32.145,575991.0
2024-12-06,31.895,31.905,31.705,31.835,631351.0
2024-12-09,32.135,32.135,32.015,32.125,212615.0
2024-12-10,31.685,31.865,31.575,31.865,253250.0
2024-12-11,32.165,32.165,31.685,31.755,154625.0
2024-12-12,32.005,32.015,31.735,31.735,210383.0
2024-12-13,31.915,31.915,31.635,31.705,112163.0
2024-12-16,31.845,31.845,31.485,31.535,160687.0
2024-12-17,31.555,31.755,31.405,31.555,135253.0
2024-12-18,31.405,31.465,31.11,31.375,213487.0
2024-12-19,30.73,30.73,30.51,30.53,189100.0
2024-12-20,30.51,30.51,30.16,30.36,649472.0
2024-12-23,30.36,30.85,30.36,30.56,316147.0
2024-12-24,30.81,30.81,30.43,30.49,90306.0
2024-12-27,30.8,30.93,30.49,30.91,39172.0
2024-12-30,30.96,30.96,30.5,30.51,85601.0
2024-12-31,30.51,30.51,30.38,30.43,27992.0
2025-01-02,30.43,31.2,30.39,30.47,38091.0
2025-01-03,30.47,30.47,30.34,30.35,30391.0
2025-01-06,30.48,30.68,30.48,30.61,107801.0
2025-01-07,30.91,30.92,30.45,30.45,61262.0
2025-01-08,30.38,30.57,30.38,30.47,226271.0
2025-01-09,30.59,31.345,30.56,30.61,93914.0
2025-01-10,30.61,30.65,30.54,30.58,60004.0
2025-01-13,30.41,30.5,30.23,30.34,366780.0
2025-01-14,30.57,31.3,30.46,30.49,313624.0
2025-01-15,30.5,31.03,30.5,30.95,74157.0
2025-01-16,31.355,31.385,31.22,31.385,97047.0
2025-01-17,31.475,31.755,31.475,31.695,160497.0
2025-01-20,32.405,32.405,31.755,31.805,166903.0
2025-01-21,31.835,32.135,31.655,31.735,255271.0
2025-01-22,32.105,32.935,32.035,32.105,115203.0
2025-01-23,32.175,32.365,32.045,32.095,152416.0
2025-01-24,32.115,32.115,31.855,31.905,108106.0
2025-01-28,31.805,31.805,31.19,31.26,83755.0
2025-01-29,31.445,31.565,31.385,31.545,143094.0
2025-01-30,31.565,31.725,31.435,31.655,167068.0
2025-01-31,31.685,32.105,31.685,31.835,169354.0
2025-02-03,31.735,31.845,31.06,31.345,464944.0
2025-02-04,31.24,31.975,31.24,31.365,263400.0
2025-02-05,31.515,31.515,31.29,31.335,196619.0
2025-02-06,31.485,31.735,31.455,31.665,206117.0
2025-02-07,31.665,31.665,31.505,31.555,202419.0
2025-02-10,31.395,31.415,31.27,31.325,107876.0
2025-02-11,31.395,31.395,31.22,31.24,165966.0
2025-02-12,31.25,31.25,30.93,30.93,99963.0
2025-02-13,31.06,31.11,30.78,30.81,176139.0
2025-02-14,31.12,31.525,31.0,31.03,69815.0
2025-02-17,31.03,31.495,30.42,30.81,135905.0
2025-02-18,31.03,31.27,30.77,30.77,268425.0
2025-02-19,31.13,31.13,30.96,30.96,139457.0
2025-02-20,30.91,31.02,30.64,30.66,162124.0
2025-02-21,30.36,30.37,30.13,30.17,185017.0
2025-02-24,29.74,30.03,29.63,29.63,151935.0
2025-02-25,29.515,29.65,29.505,29.565,111256.0
2025-02-26,29.625,29.77,29.565,29.77,154534.0
2025-02-27,29.98,30.1,29.87,30.08,140707.0
2025-02-28,29.99,29.99,29.74,29.81,395609.0
2025-03-03,29.92,30.37,29.92,30.26,132130.0
2025-03-04,29.79,29.84,29.66,29.79,133427.0
2025-03-05,29.74,29.74,29.235,29.375,139548.0
2025-03-06,29.315,29.315,29.125,29.155,125430.0
2025-03-07,28.945,29.115,28.455,29.035,184538.0
2025-03-10,29.105,29.135,28.965,29.075,176556.0
2025-03-11,28.915,28.995,28.615,28.965,297059.0
2025-03-12,28.725,28.725,28.615,28.665,138700.0
2025-03-13,28.475,28.715,28.355,28.395,134004.0
2025-03-14,28.385,28.425,28.215,28.345,92624.0
2025-03-17,28.445,28.615,28.445,28.505,80866.0
2025-03-18,28.785,28.785,28.555,28.565,1043407.0
2025-03-19,28.585,28.695,28.585,28.605,271415.0
2025-03-20,29.115,29.255,29.065,29.185,72330.0
2025-03-21,29.065,29.125,28.995,29.055,108580.0
2025-03-24,29.085,29.215,29.085,29.205,74594.0
2025-03-25,29.605,29.66,29.565,29.575,92850.0
2025-03-26,29.575,29.72,29.535,29.555,230354.0
2025-03-27,29.515,29.515,29.355,29.395,81392.0
2025-03-28,29.315,29.325,29.155,29.295,115585.0
2025-03-31,28.815,28.825,28.435,28.505,68498.0
2025-04-01,28.975,29.105,28.865,28.885,66082.0
2025-04-02,29.105,29.215,28.825,28.845,109636.0
2025-04-03,28.515,28.885,28.205,28.485,210482.0
2025-04-04,27.92,27.92,27.33,27.53,204947.0
2025-04-07,26.42,26.7,25.745,26.42,296414.0
2025-04-08,26.92,27.76,26.92,27.09,664767.0
2025-04-09,27.12,27.12,26.175,26.4,210167.0
2025-04-10,28.475,28.705,27.81,28.125,221964.0
2025-04-11,28.125,28.125,26.84,27.63,416647.0
2025-04-14,27.935,28.915,27.42,27.48,139888.0
2025-04-15,27.62,27.62,27.33,27.37,134782.0
2025-04-16,27.93,27.93,27.21,27.28,63066.0
2025-04-17,27.28,27.44,27.08,27.44,71067.0
2025-04-22,26.64,26.82,26.56,26.57,95475.0
2025-04-23,27.76,27.82,27.53,27.53,139519.0
2025-04-24,27.8,27.82,27.63,27.63,55339.0
2025-04-28,27.89,28.015,27.84,27.84,95531.0
2025-04-29,28.155,28.195,28.045,28.095,48880.0
2025-04-30,28.415,28.445,28.215,28.245,139884.0
2025-05-01,28.245,28.545,28.245,28.445,58054.0
2025-05-02,28.455,28.855,28.455,28.715,70941.0
2025-05-05,28.915,28.915,28.475,28.495,58710.0
2025-05-06,28.675,28.795,28.645,28.665,75936.0
2025-05-07,28.645,28.645,28.205,28.525,180683.0
2025-05-08,28.785,28.795,28.525,28.695,128132.0
2025-05-09,28.815,29.195,28.815,29.065,56134.0
2025-05-12,29.245,29.465,29.245,29.315,69017.0
2025-05-13,29.88,30.04,29.72,29.79,67268.0
2025-05-14,30.05,30.06,29.615,29.68,107909.0
2025-05-15,29.66,29.79,29.66,29.69,71087.0
2025-05-16,30.06,30.12,29.93,29.93,40663.0
2025-05-19,30.41,30.61,30.11,30.17,66023.0
2025-05-20,29.98,30.22,29.98,30.17,84604.0
2025-05-21,30.21,30.28,29.98,29.98,109396.0
2025-05-22,29.64,29.64,29.455,29.515,82623.0
2025-05-23,29.81,29.81,29.465,29.485,70073.0
2025-05-26,29.435,29.475,29.335,29.375,72447.0
2025-05-27,29.515,29.66,29.515,29.615,143517.0
2025-05-28,29.86,30.11,29.86,29.99,67350.0
2025-05-29,30.4,30.41,30.09,30.29,320251.0
2025-05-30,29.78,29.8,29.555,29.73,144935.0
2025-06-02,29.76,29.76,29.455,29.475,76387.0
2025-06-03,29.405,29.475,29.185,29.185,93991.0
2025-06-04,29.86,29.86,29.64,29.82,93840.0
2025-06-05,29.63,29.81,29.525,29.555,57722.0
2025-06-06,29.555,29.64,29.405,29.595,121820.0
2025-06-10,29.595,29.87,29.595,29.71,107889.0
2025-06-11,29.86,29.87,29.65,29.65,226682.0
2025-06-12,29.94,29.95,29.575,29.585,56479.0
2025-06-13,29.625,29.65,29.275,29.385,41799.0
2025-06-16,29.225,29.66,29.225,29.575,75802.0
2025-06-17,29.575,29.7,29.365,29.395,38709.0
2025-06-18,29.455,29.565,29.455,29.515,105329.0
2025-06-19,29.575,29.585,29.455,29.515,59223.0
2025-06-20,29.215,29.605,29.215,29.425,55432.0
2025-06-23,29.96,29.96,29.605,29.78,72862.0
2025-06-24,30.02,30.24,30.02,30.14,48106.0
2025-06-25,30.19,30.25,30.12,30.14,115775.0
2025-06-26,30.0,30.03,29.91,29.93,149216.0
2025-06-27,30.12,30.25,30.09,30.23,124126.0
2025-06-30,30.34,30.62,30.31,30.47,75177.0
2025-07-01,30.23,30.45,30.12,30.12,130453.0
2025-07-02,30.21,30.99,30.21,30.54,90525.0
2025-07-03,30.79,30.79,30.54,30.59,145749.0
2025-07-04,30.71,30.99,30.61,30.64,98387.0
2025-07-07,30.7,30.96,30.65,30.91,63872.0
2025-07-08,30.79,30.87,30.65,30.7,88134.0
2025-07-09,30.97,30.97,30.51,30.68,96859.0
2025-07-10,30.88,30.91,30.78,30.78,63915.0
2025-07-11,30.875,30.88,30.66,30.73,78556.0
2025-07-14,30.48,30.49,30.34,30.39,58786.0
2025-07-15,30.75,30.87,30.72,30.79,134552.0
2025-07-16,30.4,30.41,30.26,30.29,61443.0
2025-07-17,30.54,30.74,30.48,30.69,92525.0
2025-07-18,30.8,31.17,30.79,31.09,120430.0
2025-07-21,31.07,31.21,30.86,30.86,82046.0
2025-07-22,30.7,30.87,30.7,30.78,62318.0
2025-07-23,30.88,31.07,30.88,30.88,86292.0
2025-07-24,30.91,30.95,30.82,30.82,150613.0
2025-07-25,30.99,31.14,30.98,31.08,78705.0
2025-07-28,31.46,31.51,31.36,31.5,96189.0
2025-07-29,31.34,31.38,31.3,31.34,70599.0
2025-07-30,31.4,31.54,31.37,31.45,221885.0
2025-07-31,31.5,31.66,31.45,31.51,133052.0
2025-08-01,31.62,31.67,31.5,31.5,119388.0
2025-08-04,31.21,31.24,31.11,31.2,68150.0
2025-08-05,31.48,31.68,31.48,31.6,313191.0
2025-08-06,31.7,31.83,31.5,31.78,118163.0
2025-08-07,31.6,31.6,31.43,31.45,99116.0
2025-08-08,31.45,31.54,31.36,31.36,112879.0
2025-08-11,31.4,31.53,31.39,31.46,113976.0
2025-08-12,31.7,31.7,31.31,31.42,52654.0
2025-08-13,32.0,32.03,31.84,31.86,59617.0
2025-08-14,32.0,32.03,31.91,31.92,64975.0
2025-08-15,31.98,32.04,31.9,31.97,87581.0
2025-08-18,31.9,31.9,31.62,31.62,66075.0
2025-08-19,31.63,31.83,31.63,31.73,205697.0
2025-08-20,31.91,31.99,31.85,31.89,241632.0
2025-08-21,31.91,32.22,31.88,31.91,94116.0
2025-08-22,32.05,32.05,31.95,31.96,138214.0
2025-08-25,32.4,32.5,32.3,32.35,199626.0
2025-08-26,32.29,32.29,32.0,32.1,72989.0
2025-08-27,32.25,32.25,32.13,32.17,290425.0
2025-08-28,32.3,32.35,32.19,32.28,88213.0
2025-08-29,32.1,32.1,31.95,31.98,137197.0
2025-09-01,31.8,31.8,31.65,31.68,92522.0
2025-09-02,31.8,32.05,31.61,31.67,122636.0
2025-09-03,31.58,31.58,31.43,31.44,112129.0
2025-09-04,31.43,31.63,31.43,31.59,73818.0
2025-09-05,32.03,32.06,31.96,31.97,77533.0
2025-09-08,32.02,32.05,31.93,31.99,84154.0
2025-09-09,31.97,31.97,31.83,31.83,45154.0
2025-09-10,31.57,31.61,31.46,31.46,80912.0
2025-09-11,31.52,31.58,31.5,31.53,83525.0
2025-09-12,31.81,31.93,31.81,31.88,202406.0
2025-09-15,31.71,31.71,31.61,31.7,85710.0
2025-09-16,31.51,31.67,31.51,31.6,50673.0
2025-09-17,31.52,31.52,31.41,31.42,63774.0
2025-09-18,31.66,31.75,31.53,31.64,110625.0
2025-09-19,32.15,32.28,32.15,32.17,111781.0
2025-09-22,32.18,32.31,31.75,31.75,89992.0
2025-09-23,32.06,32.2,32.06,32.13,68925.0
2025-09-24,32.1,32.11,31.87,31.87,60232.0
2025-09-25,31.77,32.07,31.71,31.77,54264.0
2025-09-26,31.8,31.94,31.71,31.76,62366.0
2025-09-29,32.05,32.24,32.04,32.07,58382.0
2025-09-30,31.98,31.98,31.76,31.8,75145.0
2025-10-01,31.91,31.96,31.77,31.84,111223.0
2025-10-02,31.89,31.93,31.82,31.86,82848.0
2025-10-03,31.93,32.17,31.93,32.15,40685.0
2025-10-06,32.22,32.26,32.06,32.15,37746.0
2025-10-07,32.02,32.02,31.89,31.95,56580.0
2025-10-08,32.31,32.31,31.81,31.9,70586.0
2025-10-09,32.0,32.26,32.0,32.06,68230.0
2025-10-10,32.4,32.4,31.93,31.94,42757.0
2025-10-13,32.0,32.0,31.73,31.79,271339.0
2025-10-14,31.94,32.18,31.87,31.98,85644.0
2025-10-15,32.18,32.43,32.18,32.36,70118.0
2025-10-16,32.01,32.99,32.01,32.42,119982.0
2025-10-17,32.2,32.22,32.08,32.08,96057.0
2025-10-20,32.1,32.23,32.07,32.22,70200.0
2025-10-21,32.25,32.5,32.25,32.34,79498.0
2025-10-22,32.41,32.56,32.41,32.56,115077.0
2025-10-23,32.85,32.85,32.22,32.31,46113.0
2025-10-24,32.71,32.84,32.67,32.83,88149.0
2025-10-27,32.95,32.95,32.83,32.88,77141.0
2025-10-28,32.7,32.7,32.52,32.52,101882.0
2025-10-29,32.27,32.27,32.01,32.12,83404.0
2025-10-30,32.0,32.17,31.81,31.94,128196.0
2025-10-31,31.85,31.85,31.75,31.76,80552.0
2025-11-03,31.8,31.87,31.71,31.76,89944.0
2025-11-04,31.98,31.99,31.79,31.82,56850.0
2025-11-05,31.82,31.91,31.69,31.7,66451.0
2025-11-06,31.76,32.28,31.75,31.87,65325.0
2025-11-07,31.78,31.81,31.7,31.7,74323.0
2025-11-10,31.82,32.01,31.75,31.75,100243.0
2025-11-11,31.92,31.93,31.77,31.86,155815.0
2025-11-12,31.99,32.08,31.7,31.92,89261.0
2025-11-13,32.0,32.0,31.82,31.89,127929.0
2025-11-14,31.4,31.42,31.26,31.29,80214.0
2025-11-17,31.15,31.5,31.12,31.26,52459.0
2025-11-18,31.16,31.16,30.7,30.74,111784.0
2025-11-19,30.84,30.91,30.73,30.84,92921.0
2025-11-20,31.18,31.26,31.03,31.11,101249.0
2025-11-21,30.82,30.86,30.66,30.8,106244.0
2025-11-24,31.3,31.69,31.3,31.34,51293.0
2025-11-25,31.41,31.55,31.18,31.18,119050.0
2025-11-26,31.73,32.18,31.73,31.91,134699.0