Date,Open,High,Low,Close,Volume
2021-03-19,18.1,18.165,18.1,18.155,9658.0
2021-03-22,18.11,18.165,18.04,18.145,28422.0
2021-03-23,18.215,18.25,18.215,18.24,52441.0
2021-03-24,18.145,18.18,18.065,18.095,10467.0
2021-03-25,18.025,18.095,18.025,18.025,2078.0
2021-03-26,18.26,18.26,18.165,18.215,27744.0
2021-03-29,18.34,18.34,18.285,18.285,5594.0
2021-03-30,18.305,18.305,18.215,18.26,40772.0
2021-03-31,18.34,18.355,18.285,18.295,10940.0
2021-04-01,18.24,18.33,18.24,18.32,12001.0
2021-04-06,18.46,18.46,18.355,18.355,13608.0
2021-04-07,18.375,18.39,18.33,18.33,7785.0
2021-04-08,18.48,18.495,18.47,18.47,10828.0
2021-04-09,18.41,18.48,18.375,18.47,21229.0
2021-04-12,18.505,18.505,18.46,18.47,3458.0
2021-04-13,18.495,18.515,18.48,18.48,4100.0
2021-04-14,18.38,18.38,18.295,18.32,18672.0
2021-04-15,18.235,18.295,18.235,18.285,7180.0
2021-04-16,18.235,18.295,18.215,18.285,163522.0
2021-04-19,18.38,18.4,18.345,18.355,12060.0
2021-04-20,18.285,18.285,18.2,18.205,4690.0
2021-04-21,18.04,18.075,18.025,18.075,30636.0
2021-04-22,18.165,18.24,18.145,18.24,126601.0
2021-04-23,18.155,18.17,18.075,18.075,71862.0
2021-04-26,18.075,18.13,18.075,18.12,134859.0
2021-04-27,18.065,18.085,18.065,18.065,10759.0
2021-04-28,18.11,18.155,18.11,18.155,1792.0
2021-04-29,18.05,18.12,18.05,18.11,8941.0
2021-04-30,18.13,18.135,18.065,18.135,8255.0
2021-05-03,18.155,18.205,18.155,18.18,12958.0
2021-05-04,18.205,18.205,18.155,18.165,18489.0
2021-05-05,18.165,18.225,18.165,18.2,18471.0
2021-05-06,18.375,18.46,18.375,18.375,21073.0
2021-05-07,18.48,18.48,18.375,18.375,825.0
2021-05-10,18.515,18.55,18.515,18.515,1962.0
2021-05-11,18.485,18.485,18.31,18.345,9825.0
2021-05-12,18.2,18.205,18.12,18.155,3903.0
2021-05-13,18.225,18.225,18.165,18.215,4339.0
2021-05-14,18.365,18.41,18.34,18.41,6689.0
2021-05-17,18.415,18.45,18.41,18.41,1611.0
2021-05-18,18.47,18.585,18.47,18.575,5900.0
2021-05-19,18.365,18.38,18.33,18.365,4368.0
2021-05-20,18.415,18.415,18.34,18.34,7923.0
2021-05-21,18.47,18.53,18.47,18.52,3543.0
2021-05-24,18.68,18.68,18.67,18.68,2995.0
2021-05-25,18.67,18.68,18.67,18.68,2310.0
2021-05-26,18.6,18.62,18.51,18.54,8458.0
2021-05-27,18.55,18.55,18.485,18.54,9049.0
2021-05-28,18.69,18.785,18.69,18.785,2575.0
2021-05-31,18.765,18.765,18.67,18.68,9907.0
2021-06-01,18.66,18.66,18.55,18.62,6340.0
2021-06-02,18.765,18.8,18.765,18.765,4169.0
2021-06-03,18.94,18.94,18.88,18.935,5092.0
2021-06-04,19.055,19.075,19.01,19.01,334.0
2021-06-07,19.005,19.005,18.95,18.96,6480.0
2021-06-08,19.01,19.02,18.985,19.005,14276.0
2021-06-09,19.005,19.005,18.975,18.995,9164.0
2021-06-10,18.94,18.97,18.94,18.94,19384.0
2021-06-11,18.9,18.925,18.88,18.89,68535.0
2021-06-15,18.985,19.01,18.94,19.01,9997.0
2021-06-16,18.97,19.055,18.97,19.01,4397.0
2021-06-17,18.925,18.925,18.785,18.9,6453.0
2021-06-18,18.995,19.01,18.96,19.005,10592.0
2021-06-21,18.625,18.625,18.495,18.555,12496.0
2021-06-22,18.96,18.985,18.94,18.985,5953.0
2021-06-23,18.855,18.87,18.835,18.87,4289.0
2021-06-24,18.75,18.785,18.75,18.775,15188.0
2021-06-25,18.865,18.865,18.82,18.855,11417.0
2021-06-28,18.95,18.95,18.88,18.915,11449.0
2021-06-29,18.87,18.87,18.81,18.87,13349.0
2021-06-30,18.985,18.985,18.925,18.96,7913.0
2021-07-01,18.935,18.96,18.925,18.96,10267.0
2021-07-02,19.02,19.085,19.02,19.085,10969.0
2021-07-05,18.9,18.95,18.9,18.95,10595.0
2021-07-06,18.985,18.985,18.845,18.845,14697.0
2021-07-07,18.835,18.835,18.775,18.775,9160.0
2021-07-08,18.865,18.89,18.855,18.89,2837.0
2021-07-09,18.695,18.75,18.695,18.75,1104.0
2021-07-12,18.935,19.005,18.925,18.985,181931.0
2021-07-13,19.03,19.03,19.005,19.03,7569.0
2021-07-14,19.01,19.01,18.925,18.925,2700.0
2021-07-15,18.925,18.94,18.88,18.88,37137.0
2021-07-16,18.97,18.97,18.925,18.96,12485.0
2021-07-19,18.715,18.775,18.715,18.765,38169.0
2021-07-20,18.73,18.74,18.705,18.705,6595.0
2021-07-21,18.94,19.01,18.88,19.01,761546.0
2021-07-22,19.055,19.1,19.04,19.075,5317.0
2021-07-23,18.975,19.01,18.96,18.975,22364.0
2021-07-26,19.11,19.11,18.985,19.02,10468.0
2021-07-27,19.11,19.155,19.09,19.145,60493.0
2021-07-28,19.12,19.19,19.12,19.17,4923.0
2021-07-29,19.11,19.17,19.1,19.155,13532.0
2021-07-30,19.16,19.17,19.11,19.11,5516.0
2021-08-02,19.38,19.435,19.355,19.375,4947.0
2021-08-03,19.32,19.32,19.215,19.25,3345.0
2021-08-04,19.415,19.415,19.375,19.415,4003.0
2021-08-05,19.34,19.34,19.24,19.295,22221.0
2021-08-06,19.205,19.31,19.205,19.3,3264.0
2021-08-09,19.445,19.45,19.365,19.39,5714.0
2021-08-10,19.53,19.53,19.495,19.505,9826.0
2021-08-11,19.59,19.61,19.555,19.61,24253.0
2021-08-12,19.655,19.655,19.575,19.635,12999.0
2021-08-13,19.645,19.69,19.635,19.68,2150.0
2021-08-16,19.565,19.645,19.565,19.62,6353.0
2021-08-17,19.655,19.68,19.61,19.645,6508.0
2021-08-18,19.77,19.77,19.7,19.76,20646.0
2021-08-19,19.6,19.62,19.575,19.575,12369.0
2021-08-20,19.555,19.565,19.47,19.47,46693.0
2021-08-23,19.655,19.725,19.645,19.715,13412.0
2021-08-24,19.7,19.725,19.645,19.645,32298.0
2021-08-25,19.63,19.635,19.59,19.635,7756.0
2021-08-26,19.61,19.63,19.585,19.585,6123.0
2021-08-27,19.555,19.585,19.54,19.54,3345.0
2021-08-30,19.53,19.63,19.515,19.6,7725.0
2021-08-31,19.53,19.6,19.53,19.55,16313.0
2021-09-01,19.61,19.63,19.565,19.575,672.0
2021-09-02,19.46,19.46,19.375,19.38,9767.0
2021-09-03,19.46,19.53,19.445,19.47,10553.0
2021-09-06,19.4,19.48,19.365,19.48,5873.0
2021-09-07,19.48,19.53,19.425,19.52,5603.0
2021-09-08,19.48,19.55,19.48,19.55,7643.0
2021-09-09,19.485,19.495,19.435,19.45,6261.0
2021-09-10,19.45,19.505,19.45,19.505,1692.0
2021-09-13,19.415,19.515,19.415,19.515,6957.0
2021-09-14,19.62,19.705,19.6,19.69,8210.0
2021-09-15,19.6,19.61,19.55,19.575,29603.0
2021-09-16,19.67,19.7,19.63,19.67,4101.0
2021-09-17,19.68,19.725,19.655,19.705,5084.0
2021-09-20,19.59,19.59,19.445,19.46,19136.0
2021-09-21,19.25,19.32,19.205,19.3,11153.0
2021-09-22,19.265,19.275,19.215,19.265,9110.0
2021-09-23,19.52,19.54,19.505,19.53,9075.0
2021-09-24,19.48,19.515,19.48,19.515,9048.0
2021-09-27,19.585,19.705,19.585,19.705,6223.0
2021-09-28,19.705,19.735,19.68,19.715,2513.0
2021-09-29,19.645,19.7,19.62,19.68,6809.0
2021-09-30,19.81,19.855,19.715,19.845,3543.0
2021-10-01,19.495,19.495,19.325,19.41,8136.0
2021-10-04,19.485,19.485,19.285,19.345,3358.0
2021-10-05,19.18,19.345,19.18,19.32,12583.0
2021-10-06,19.365,19.425,19.285,19.375,8935.0
2021-10-07,19.38,19.38,19.31,19.345,12910.0
2021-10-08,19.415,19.45,19.38,19.435,5003.0
2021-10-11,19.355,19.47,19.355,19.47,14494.0
2021-10-12,19.285,19.3,19.25,19.275,7377.0
2021-10-13,19.215,19.25,19.195,19.25,12492.0
2021-10-14,19.145,19.145,19.09,19.125,19617.0
2021-10-15,19.265,19.3,19.225,19.3,4851.0
2021-10-18,19.32,19.38,19.32,19.38,10699.0
2021-10-19,19.295,19.295,19.19,19.19,18923.0
2021-10-20,19.19,19.24,19.135,19.135,8551.0
2021-10-21,19.17,19.17,19.1,19.145,1961.0
2021-10-22,19.145,19.19,19.1,19.155,10214.0
2021-10-25,19.11,19.125,19.075,19.075,7835.0
2021-10-26,19.155,19.165,19.075,19.075,6918.0
2021-10-27,19.085,19.085,18.94,19.005,7807.0
2021-10-28,18.9,18.94,18.87,18.935,2577.0
2021-10-29,18.9,18.9,18.795,18.845,8120.0
2021-11-01,18.97,19.02,18.94,19.01,2598.0
2021-11-02,19.055,19.19,19.055,19.17,10808.0
2021-11-03,19.345,19.345,19.33,19.34,2085.0
2021-11-04,19.39,19.45,19.38,19.45,25734.0
2021-11-05,19.495,19.495,19.4,19.45,10113.0
2021-11-08,19.565,19.565,19.46,19.47,7813.0
2021-11-09,19.47,19.54,19.47,19.505,675131.0
2021-11-10,19.515,19.555,19.505,19.53,12629.0
2021-11-11,19.61,19.7,19.575,19.68,29980.0
2021-11-12,19.805,19.885,19.75,19.855,41989.0
2021-11-15,19.795,19.805,19.7,19.76,9177.0
2021-11-16,19.69,19.735,19.69,19.725,32830.0
2021-11-17,19.805,19.805,19.74,19.74,902226.0
2021-11-18,19.75,19.785,19.725,19.76,8736.0
2021-11-19,19.735,19.81,19.735,19.81,8050.0
2021-11-22,19.735,19.735,19.665,19.665,8116.0
2021-11-23,19.805,19.805,19.75,19.77,35075.0
2021-11-24,19.855,19.925,19.845,19.885,17703.0
2021-11-25,19.91,19.925,19.9,19.91,12007.0
2021-11-26,19.91,19.91,19.705,19.735,48650.0
2021-11-29,19.53,19.725,19.53,19.655,62992.0
2021-11-30,19.665,19.69,19.61,19.635,12216.0
2021-12-01,19.38,19.445,19.3,19.34,8356.0
2021-12-02,19.41,19.485,19.33,19.47,7680.0
2021-12-03,19.63,19.76,19.59,19.74,10437.0
2021-12-06,19.875,19.99,19.875,19.96,10197.0
2021-12-07,19.97,20.04,19.96,20.04,41250.0
2021-12-08,20.19,20.19,20.005,20.095,15123.0
2021-12-09,19.945,19.945,19.795,19.865,5066.0
2021-12-10,19.865,19.91,19.82,19.82,20077.0
2021-12-13,19.98,19.995,19.9,19.925,18044.0
2021-12-14,19.925,19.98,19.89,19.96,14302.0
2021-12-15,19.89,19.99,19.89,19.97,6714.0
2021-12-16,20.06,20.06,19.96,20.06,10371.0
2021-12-17,20.1,20.135,20.04,20.04,10402.0
2021-12-20,19.955,19.99,19.84,19.9,24349.0
2021-12-21,19.99,20.1,19.99,20.065,4795.0
2021-12-22,20.19,20.19,20.085,20.165,3800.0
2021-12-23,20.135,20.135,20.075,20.11,5211.0
2021-12-24,20.41,20.48,20.13,20.155,12773.0
2021-12-29,20.365,20.365,20.305,20.305,2919.0
2021-12-30,20.315,20.315,20.235,20.235,11597.0
2021-12-31,20.28,20.28,20.165,20.19,2173.0
2022-01-04,20.62,20.665,20.575,20.64,7204.0
2022-01-05,20.745,20.78,20.71,20.76,5456.0
2022-01-06,20.79,20.875,20.745,20.865,12534.0
2022-01-07,21.06,21.06,20.965,21.025,14502.0
2022-01-10,21.115,21.12,20.98,21.05,28787.0
2022-01-11,21.225,21.225,21.105,21.13,8794.0
2022-01-12,21.27,21.3,21.22,21.225,18360.0
2022-01-13,21.185,21.245,21.12,21.15,15214.0
2022-01-14,21.21,21.22,21.13,21.175,15378.0
2022-01-17,21.445,21.555,21.42,21.475,11837.0
2022-01-18,21.535,21.545,21.35,21.36,9570.0
2022-01-19,21.27,21.27,21.07,21.15,14820.0
2022-01-20,20.93,20.97,20.815,20.97,16804.0
2022-01-21,20.725,20.745,20.57,20.745,14931.0
2022-01-24,20.655,20.655,20.465,20.63,17233.0
2022-01-25,20.72,20.72,20.305,20.34,28093.0
2022-01-27,20.4,20.56,20.175,20.25,60651.0
2022-01-28,20.62,20.64,20.55,20.605,29958.0
2022-01-31,20.655,20.9,20.655,20.83,24401.0
2022-02-01,20.84,20.865,20.72,20.79,21086.0
2022-02-02,20.83,20.84,20.725,20.83,29361.0
2022-02-03,21.265,21.265,20.965,21.07,13815.0
2022-02-04,21.05,21.05,20.83,20.92,6724.0
2022-02-07,21.095,21.095,20.875,20.99,93699.0
2022-02-08,21.105,21.105,20.91,20.945,18826.0
2022-02-09,21.095,21.12,21.01,21.115,34624.0
2022-02-10,21.385,21.385,21.14,21.165,21529.0
2022-02-11,20.935,21.01,20.935,20.98,14901.0
2022-02-14,20.91,21.01,20.865,21.01,24656.0
2022-02-15,20.945,20.945,20.71,20.735,26445.0
2022-02-16,21.0,21.0,20.92,20.93,29040.0
2022-02-17,20.93,20.93,20.805,20.86,61016.0
2022-02-18,20.815,20.815,20.605,20.755,32447.0
2022-02-21,20.61,20.655,20.515,20.62,76232.0
2022-02-22,20.41,20.41,20.13,20.145,58955.0
2022-02-23,20.34,20.35,20.27,20.34,39044.0
2022-02-24,20.05,20.06,19.62,19.705,34121.0
2022-02-25,19.82,19.925,19.81,19.84,21923.0
2022-02-28,20.025,20.05,19.705,19.865,16888.0
2022-03-01,19.925,19.925,19.83,19.885,12962.0
2022-03-02,19.6,19.6,19.295,19.39,35748.0
2022-03-03,19.645,19.705,19.61,19.705,12139.0
2022-03-04,19.515,19.515,19.075,19.075,17203.0
2022-03-07,18.985,18.985,18.285,18.425,24045.0
2022-03-08,18.335,18.465,18.335,18.39,6630.0
2022-03-09,18.475,18.75,18.475,18.75,13412.0
2022-03-10,19.085,19.085,18.94,18.95,18644.0
2022-03-11,18.685,18.695,18.625,18.66,2678.0
2022-03-14,18.845,18.975,18.845,18.97,6391.0
2022-03-15,19.075,19.145,19.03,19.055,75949.0
2022-03-16,19.31,19.32,19.23,19.265,5714.0
2022-03-17,19.54,19.555,19.345,19.38,13885.0
2022-03-18,19.345,19.345,19.24,19.31,9933.0
2022-03-21,19.425,19.435,19.31,19.32,22361.0
2022-03-22,19.53,19.53,19.34,19.39,12793.0
2022-03-23,19.46,19.515,19.415,19.495,22050.0
2022-03-24,19.775,19.775,19.155,19.26,9591.0
2022-03-25,19.33,19.365,19.285,19.32,11035.0
2022-03-28,19.41,19.41,19.295,19.3,68771.0
2022-03-29,19.4,19.515,19.355,19.435,841145.0
2022-03-30,19.575,19.63,19.515,19.575,26523.0
2022-03-31,19.61,19.69,19.575,19.665,133492.0
2022-04-01,19.495,19.495,19.275,19.355,204996.0
2022-04-04,19.3,19.3,19.225,19.3,88298.0
2022-04-05,19.225,19.225,18.97,19.02,41487.0
2022-04-06,18.9,18.9,18.685,18.775,55783.0
2022-04-07,18.715,18.835,18.715,18.83,17408.0
2022-04-08,18.94,18.94,18.865,18.9,43768.0
2022-04-11,19.125,19.135,18.975,18.975,27375.0
2022-04-12,18.94,19.03,18.855,18.865,106833.0
2022-04-13,18.905,18.97,18.89,18.94,46549.0
2022-04-14,19.09,19.16,19.09,19.155,31056.0
2022-04-19,19.195,19.205,19.16,19.19,5622.0
2022-04-20,19.295,19.295,19.225,19.225,28022.0
2022-04-21,19.285,19.375,19.285,19.295,22495.0
2022-04-22,19.32,19.375,19.25,19.375,6119.0
2022-04-26,19.41,19.445,19.265,19.265,19042.0
2022-04-27,19.16,19.16,19.01,19.01,17222.0
2022-04-28,19.155,19.3,19.135,19.26,53580.0
2022-04-29,19.47,19.47,19.375,19.415,3334.0
2022-05-02,19.38,19.38,19.135,19.3,9054.0
2022-05-03,19.495,19.495,19.205,19.275,17014.0
2022-05-04,19.495,19.495,19.345,19.345,36717.0
2022-05-05,19.47,19.55,19.42,19.505,13359.0
2022-05-06,19.25,19.375,19.25,19.375,10074.0
2022-05-09,19.345,19.365,19.25,19.355,13969.0
2022-05-10,19.205,19.33,19.195,19.31,17911.0
2022-05-11,19.375,19.375,19.275,19.31,38050.0
2022-05-12,19.17,19.265,19.17,19.25,15177.0
2022-05-13,19.365,19.555,19.365,19.555,30055.0
2022-05-16,19.62,19.635,19.55,19.59,11378.0
2022-05-17,19.47,19.565,19.45,19.46,54080.0
2022-05-18,19.635,19.805,19.635,19.775,10744.0
2022-05-19,19.34,19.355,19.215,19.265,14492.0
2022-05-20,19.295,19.38,19.295,19.34,11852.0
2022-05-23,19.34,19.355,19.265,19.285,14813.0
2022-05-24,19.435,19.435,19.355,19.365,20538.0
2022-05-25,19.4,19.46,19.4,19.445,9888.0
2022-05-26,19.61,19.62,19.565,19.585,12915.0
2022-05-27,19.81,19.82,19.67,19.7,22539.0
2022-05-30,19.645,19.925,19.645,19.925,25511.0
2022-05-31,19.865,19.865,19.75,19.75,30512.0
2022-06-01,19.785,19.82,19.74,19.75,19155.0
2022-06-02,19.69,19.69,19.52,19.565,21809.0
2022-06-03,19.52,19.55,19.485,19.52,17328.0
2022-06-06,19.46,19.54,19.46,19.53,3633.0
2022-06-07,19.565,19.565,19.39,19.39,16393.0
2022-06-08,19.515,19.585,19.485,19.565,8410.0
2022-06-09,19.41,19.435,19.41,19.435,13011.0
2022-06-10,19.31,19.31,19.18,19.18,10657.0
2022-06-14,18.645,18.685,18.555,18.66,23611.0
2022-06-15,18.66,18.66,18.61,18.61,28623.0
2022-06-16,18.635,18.715,18.59,18.6,22162.0
2022-06-17,18.105,18.195,18.045,18.185,39926.0
2022-06-20,18.22,18.22,18.03,18.115,11486.0
2022-06-21,18.335,18.43,18.335,18.405,9641.0
2022-06-22,18.45,18.45,18.38,18.39,8188.0
2022-06-23,18.53,18.565,18.505,18.555,18167.0
2022-06-24,18.46,18.6,18.46,18.52,29613.0
2022-06-27,18.72,18.845,18.685,18.785,4600.0
2022-06-28,18.835,18.925,18.765,18.855,26712.0
2022-06-29,18.8,18.8,18.685,18.755,7249.0
2022-06-30,18.61,18.61,18.475,18.475,14298.0
2022-07-01,18.395,18.495,18.34,18.495,8508.0
2022-07-04,18.645,18.685,18.555,18.595,16681.0
2022-07-05,18.64,18.645,18.52,18.55,15137.0
2022-07-06,18.51,18.51,18.305,18.37,37994.0
2022-07-07,18.44,18.44,18.315,18.35,16230.0
2022-07-08,18.54,18.6,18.52,18.585,11965.0
2022-07-11,18.655,18.655,18.505,18.565,9524.0
2022-07-12,18.72,18.72,18.53,18.585,9297.0
2022-07-13,18.655,18.655,18.52,18.55,9059.0
2022-07-14,18.45,18.475,18.395,18.415,9672.0
2022-07-15,18.42,18.42,18.28,18.34,4311.0
2022-07-18,18.51,18.575,18.51,18.575,4447.0
2022-07-19,18.46,18.485,18.375,18.395,16450.0
2022-07-20,18.69,18.755,18.655,18.71,8846.0
2022-07-21,18.61,18.62,18.575,18.6,5130.0
2022-07-22,18.505,18.555,18.485,18.53,4081.0
2022-07-25,18.55,18.555,18.45,18.45,3527.0
2022-07-26,18.465,18.475,18.425,18.46,44918.0
2022-07-27,18.405,18.495,18.395,18.495,9505.0
2022-07-28,18.575,18.61,18.55,18.565,19605.0
2022-07-29,18.585,18.585,18.505,18.51,6843.0
2022-08-01,18.685,18.775,18.685,18.7,8348.0
2022-08-02,18.755,18.855,18.685,18.855,4599.0
2022-08-03,18.855,18.865,18.735,18.735,46912.0
2022-08-04,18.89,18.89,18.82,18.825,16631.0
2022-08-05,18.765,18.81,18.745,18.775,14453.0
2022-08-08,18.835,18.835,18.775,18.82,19590.0
2022-08-09,18.72,18.765,18.69,18.765,63806.0
2022-08-10,18.73,18.73,18.655,18.655,11779.0
2022-08-11,18.775,18.81,18.745,18.745,21665.0
2022-08-12,18.79,18.81,18.7,18.745,10792.0
2022-08-15,18.825,18.995,18.825,18.945,90531.0
2022-08-16,19.115,19.13,19.005,19.025,20686.0
2022-08-17,19.17,19.24,19.17,19.22,30980.0
2022-08-18,19.215,19.25,19.16,19.195,15993.0
2022-08-19,19.305,19.305,19.22,19.24,31737.0
2022-08-22,19.04,19.115,19.04,19.07,32895.0
2022-08-23,19.08,19.08,18.73,18.775,18676.0
2022-08-24,18.7,18.78,18.69,18.765,13452.0
2022-08-25,18.585,18.755,18.585,18.735,41251.0
2022-08-26,18.51,18.835,18.51,18.825,25768.0
2022-08-29,18.42,18.51,18.385,18.46,12838.0
2022-08-30,18.485,18.61,18.485,18.6,25898.0
2022-08-31,18.495,18.505,18.465,18.465,16270.0
2022-09-01,18.36,18.385,18.27,18.34,50269.0
2022-09-02,18.415,18.415,18.305,18.375,34342.0
2022-09-05,18.225,18.27,18.205,18.245,19646.0
2022-09-06,18.44,18.44,18.225,18.28,9042.0
2022-09-07,18.205,18.235,18.19,18.19,12864.0
2022-09-08,18.405,18.495,18.395,18.465,11480.0
2022-09-09,18.6,18.6,18.375,18.395,16465.0
2022-09-12,18.64,18.645,18.585,18.585,20969.0
2022-09-13,18.71,18.745,18.64,18.72,6376.0
2022-09-14,18.6,18.6,18.385,18.51,9024.0
2022-09-15,18.495,18.495,18.42,18.44,11872.0
2022-09-16,18.465,18.465,18.395,18.42,14501.0
2022-09-19,18.375,18.475,18.375,18.45,7475.0
2022-09-20,18.495,18.505,18.45,18.505,4353.0
2022-09-21,18.43,18.43,18.215,18.285,20629.0
2022-09-23,18.11,18.155,18.1,18.155,11270.0
2022-09-26,17.965,17.965,17.75,17.775,19312.0
2022-09-27,17.81,17.845,17.81,17.83,23727.0
2022-09-28,17.8,17.8,17.66,17.795,7188.0
2022-09-29,17.84,17.92,17.83,17.865,56918.0
2022-09-30,17.705,17.705,17.525,17.55,19216.0
2022-10-03,17.605,17.62,17.55,17.62,21950.0
2022-10-04,18.02,18.19,18.02,18.18,107998.0
2022-10-05,18.54,18.54,18.425,18.495,9558.0
2022-10-06,18.42,18.46,18.42,18.46,4608.0
2022-10-07,18.34,18.37,18.305,18.35,2878.0
2022-10-10,18.115,18.16,18.07,18.16,2741.0
2022-10-11,18.35,18.35,18.28,18.315,7860.0
2022-10-12,18.315,18.35,18.28,18.35,6339.0
2022-10-13,18.18,18.2,18.125,18.17,15133.0
2022-10-14,18.555,18.655,18.54,18.62,13498.0
2022-10-17,18.595,18.6,18.585,18.595,9787.0
2022-10-18,18.72,18.775,18.645,18.775,43007.0
2022-10-19,18.755,18.8,18.755,18.78,11335.0
2022-10-20,18.63,18.7,18.61,18.7,9038.0
2022-10-21,18.62,18.62,18.575,18.6,5702.0
2022-10-24,18.87,18.87,18.735,18.8,223219.0
2022-10-25,18.99,19.05,18.97,19.05,52608.0
2022-10-26,19.05,19.06,18.95,18.995,43582.0
2022-10-27,19.005,19.005,18.89,18.89,20508.0
2022-10-28,18.91,18.925,18.855,18.855,8467.0
2022-10-31,19.285,19.305,19.215,19.26,16098.0
2022-11-01,19.26,19.265,19.195,19.215,30150.0
2022-11-02,19.42,19.535,19.42,19.485,38855.0
2022-11-03,19.305,19.32,19.26,19.265,15563.0
2022-11-04,19.34,19.34,19.16,19.195,5958.0
2022-11-07,19.285,19.375,19.25,19.375,28082.0
2022-11-08,19.375,19.51,19.375,19.465,14097.0
2022-11-09,19.44,19.52,19.44,19.465,15338.0
2022-11-10,19.41,19.42,19.32,19.365,10856.0
2022-11-11,19.635,19.7,19.535,19.61,16242.0
2022-11-14,19.625,19.625,19.49,19.555,14470.0
2022-11-15,19.53,19.545,19.475,19.545,20469.0
2022-11-16,19.41,19.44,19.34,19.395,11093.0
2022-11-17,19.445,19.445,19.355,19.365,6375.0
2022-11-18,19.53,19.53,19.42,19.465,32707.0
2022-11-21,19.615,19.655,19.59,19.655,6807.0
2022-11-22,19.905,19.905,19.67,19.77,11700.0
2022-11-23,19.905,19.995,19.905,19.95,15512.0
2022-11-24,19.86,19.86,19.77,19.77,8328.0
2022-11-25,19.835,19.835,19.78,19.79,19566.0
2022-11-28,19.94,19.95,19.795,19.895,16110.0
2022-11-29,19.905,19.905,19.745,19.75,4819.0
2022-11-30,19.77,19.915,19.77,19.86,19261.0
2022-12-01,19.925,19.985,19.88,19.96,5309.0
2022-12-02,19.745,19.79,19.705,19.75,13693.0
2022-12-05,19.77,19.77,19.635,19.66,11064.0
2022-12-06,19.88,19.88,19.76,19.79,17492.0
2022-12-07,19.77,19.79,19.715,19.78,16089.0
2022-12-08,19.68,19.7,19.6,19.61,11574.0
2022-12-09,19.655,19.67,19.575,19.67,11064.0
2022-12-12,19.455,19.59,19.455,19.535,8458.0
2022-12-13,19.815,19.815,19.7,19.76,9124.0
2022-12-14,19.7,19.805,19.67,19.78,25922.0
2022-12-15,19.625,19.66,19.59,19.645,7988.0
2022-12-16,19.51,19.635,19.51,19.59,9741.0
2022-12-19,19.455,19.455,19.365,19.365,4975.0
2022-12-20,19.385,19.465,19.285,19.455,19557.0
2022-12-21,19.59,19.655,19.565,19.645,16227.0
2022-12-22,19.635,19.67,19.545,19.545,16439.0
2022-12-23,19.655,19.655,19.575,19.625,12359.0
2022-12-28,19.61,19.61,19.42,19.485,9425.0
2022-12-29,19.205,19.24,19.195,19.22,11209.0
2022-12-30,19.445,19.445,19.365,19.385,5025.0
2023-01-03,19.365,19.365,19.32,19.355,8042.0
2023-01-04,19.535,19.575,19.475,19.475,2880.0
2023-01-05,19.58,19.58,19.41,19.465,9758.0
2023-01-06,19.545,19.615,19.545,19.565,3487.0
2023-01-09,19.625,19.67,19.59,19.635,9042.0
2023-01-10,19.575,19.575,19.52,19.53,15705.0
2023-01-11,19.66,19.725,19.66,19.68,2789.0
2023-01-12,19.79,19.84,19.75,19.835,13774.0
2023-01-13,19.93,19.94,19.85,19.885,4071.0
2023-01-16,19.87,19.88,19.815,19.825,12104.0
2023-01-17,19.88,19.93,19.835,19.84,12154.0
2023-01-18,19.825,19.895,19.735,19.795,31149.0
2023-01-19,19.84,19.905,19.84,19.905,11746.0
2023-01-20,19.75,19.795,19.745,19.795,8785.0
2023-01-23,19.815,19.84,19.76,19.815,8019.0
2023-01-24,19.885,19.885,19.815,19.825,11326.0
2023-01-25,19.805,19.805,19.545,19.545,8497.0
2023-01-27,19.705,19.725,19.69,19.715,28276.0
2023-01-30,19.85,19.905,19.76,19.795,23904.0
2023-01-31,19.825,19.895,19.795,19.85,21702.0
2023-02-01,19.95,19.965,19.905,19.905,18800.0
2023-02-02,19.905,19.94,19.87,19.87,9841.0
2023-02-03,20.06,20.15,20.06,20.11,6385.0
2023-02-06,20.31,20.335,20.21,20.255,9685.0
2023-02-07,20.24,20.275,20.13,20.13,7149.0
2023-02-08,20.23,20.245,20.195,20.245,36775.0
2023-02-09,20.245,20.31,20.195,20.245,11636.0
2023-02-10,20.195,20.23,20.105,20.165,17037.0
2023-02-13,20.24,20.29,20.155,20.155,8743.0
2023-02-14,20.22,20.3,20.21,20.23,9921.0
2023-02-15,20.155,20.275,20.155,20.24,28157.0
2023-02-16,20.55,20.55,20.445,20.445,6168.0
2023-02-17,20.41,20.5,20.41,20.5,10763.0
2023-02-20,20.59,20.59,20.47,20.505,16642.0
2023-02-21,20.415,20.445,20.4,20.415,13646.0
2023-02-22,20.28,20.41,20.255,20.3,36766.0
2023-02-23,20.38,20.38,20.275,20.31,22172.0
2023-02-24,20.335,20.38,20.31,20.32,9792.0
2023-02-27,20.38,20.48,20.335,20.425,4689.0
2023-02-28,20.425,20.505,20.415,20.46,22441.0
2023-03-01,20.46,20.47,20.4,20.41,11268.0
2023-03-02,20.48,20.48,20.355,20.37,20504.0
2023-03-03,20.505,20.57,20.5,20.55,12751.0
2023-03-06,20.67,20.84,20.67,20.84,13158.0
2023-03-07,20.885,20.965,20.795,20.91,20239.0
2023-03-08,20.99,20.99,20.895,20.93,10141.0
2023-03-09,21.08,21.11,20.985,20.985,28847.0
2023-03-10,20.985,20.985,20.595,20.595,10800.0
2023-03-13,20.505,20.595,20.48,20.48,2621.0
2023-03-14,20.245,20.245,19.95,20.06,6547.0
2023-03-15,20.095,20.12,20.06,20.12,7994.0
2023-03-16,19.715,19.895,19.715,19.88,91634.0
2023-03-17,19.84,19.85,19.68,19.725,26812.0
2023-03-20,19.615,19.615,19.5,19.535,6437.0
2023-03-21,19.67,19.825,19.67,19.76,32183.0
2023-03-22,20.11,20.13,20.04,20.105,41265.0
2023-03-23,20.04,20.04,19.815,19.915,12088.0
2023-03-24,19.86,19.905,19.825,19.88,141183.0
2023-03-27,19.88,20.005,19.88,19.975,14525.0
2023-03-28,20.185,20.185,19.995,19.995,16412.0
2023-03-29,20.04,20.065,20.02,20.065,10600.0
2023-03-30,20.355,20.355,20.3,20.3,18356.0
2023-03-31,20.5,20.535,20.425,20.525,13010.0
2023-04-03,20.525,20.725,20.525,20.625,15200.0
2023-04-04,20.5,20.595,20.5,20.595,10410.0
2023-04-05,20.56,20.56,20.455,20.535,9292.0
2023-04-06,20.56,20.595,20.545,20.55,21724.0
2023-04-11,20.91,20.92,20.86,20.895,5200.0
2023-04-12,21.03,21.03,20.94,20.94,26040.0
2023-04-13,20.955,20.955,20.805,20.875,11329.0
2023-04-14,20.875,20.875,20.75,20.82,7946.0
2023-04-17,21.01,21.01,20.985,20.985,11190.0
2023-04-18,21.03,21.03,20.945,20.975,8436.0
2023-04-19,20.93,20.94,20.91,20.93,7910.0
2023-04-20,20.92,20.92,20.85,20.865,7362.0
2023-04-21,20.625,20.74,20.615,20.725,16958.0
2023-04-24,20.785,20.785,20.715,20.73,15323.0
2023-04-26,20.605,20.77,20.605,20.77,11178.0
2023-04-27,20.77,20.815,20.75,20.785,10680.0
2023-04-28,20.955,20.985,20.895,20.985,13349.0
2023-05-01,21.055,21.065,20.965,20.965,12701.0
2023-05-02,20.92,20.93,20.67,20.67,15932.0
2023-05-03,20.615,20.675,20.595,20.66,59008.0
2023-05-04,20.56,20.59,20.505,20.535,19443.0
2023-05-05,20.505,20.505,20.3,20.3,1472.0
2023-05-08,20.545,20.57,20.49,20.5,8689.0
2023-05-09,20.415,20.545,20.415,20.545,7177.0
2023-05-10,20.515,20.525,20.5,20.505,7130.0
2023-05-11,20.415,20.48,20.41,20.455,11885.0
2023-05-12,20.56,20.615,20.56,20.595,16614.0
2023-05-15,20.615,20.635,20.59,20.59,6061.0
2023-05-16,20.68,20.705,20.64,20.695,23224.0
2023-05-17,20.625,20.67,20.59,20.595,7015.0
2023-05-18,20.74,20.805,20.685,20.75,25728.0
2023-05-19,20.895,20.94,20.875,20.875,11017.0
2023-05-22,20.86,21.03,20.84,21.03,103860.0
2023-05-23,21.045,21.055,20.945,20.945,68059.0
2023-05-24,20.965,21.08,20.965,21.08,39149.0
2023-05-25,21.03,21.03,20.92,20.955,23232.0
2023-05-26,20.945,20.945,20.885,20.91,43562.0
2023-05-29,21.145,21.155,21.065,21.1,54788.0
2023-05-30,21.03,21.18,20.975,21.18,79734.0
2023-05-31,21.18,21.18,20.965,21.0,16623.0
2023-06-01,20.975,21.045,20.93,20.985,51643.0
2023-06-02,20.93,20.985,20.885,20.93,37330.0
2023-06-05,21.155,21.19,21.155,21.17,11751.0
2023-06-06,21.035,21.12,20.945,21.0,30420.0
2023-06-07,21.065,21.065,21.0,21.0,29441.0
2023-06-08,21.17,21.18,21.065,21.11,15753.0
2023-06-09,21.1,21.235,21.1,21.21,7887.0
2023-06-13,21.19,21.27,21.19,21.26,21445.0
2023-06-14,21.39,21.45,21.345,21.44,43510.0
2023-06-15,21.37,21.425,21.28,21.36,23136.0
2023-06-16,21.27,21.28,21.2,21.27,10424.0
2023-06-19,21.3,21.35,21.235,21.3,11147.0
2023-06-20,21.315,21.44,21.305,21.425,22019.0
2023-06-21,21.395,21.415,21.335,21.415,23103.0
2023-06-22,21.335,21.415,21.27,21.39,26771.0
2023-06-23,21.2,21.26,21.2,21.26,8818.0
2023-06-26,21.26,21.29,21.235,21.27,26830.0
2023-06-27,21.27,21.27,21.19,21.215,30098.0
2023-06-28,21.435,21.64,21.435,21.64,5477.0
2023-06-29,21.7,21.83,21.685,21.685,20707.0
2023-06-30,21.75,21.75,21.655,21.7,27482.0
2023-07-03,21.805,21.88,21.765,21.765,61015.0
2023-07-04,21.85,21.915,21.775,21.87,64373.0
2023-07-05,21.695,21.75,21.665,21.71,39799.0
2023-07-06,21.71,21.71,21.6,21.61,48444.0
2023-07-07,21.49,21.515,21.445,21.445,10166.0
2023-07-10,21.645,21.645,21.32,21.35,13305.0
2023-07-11,21.525,21.58,21.515,21.525,21974.0
2023-07-12,21.7,21.7,21.545,21.635,34728.0
2023-07-13,21.62,21.62,21.565,21.565,4019.0
2023-07-14,21.535,21.535,21.435,21.46,21425.0
2023-07-17,21.35,21.45,21.35,21.405,8421.0
2023-07-18,21.535,21.535,21.435,21.49,19647.0
2023-07-19,21.695,21.805,21.695,21.795,17597.0
2023-07-20,21.955,21.96,21.76,21.76,19523.0
2023-07-21,21.88,21.945,21.84,21.895,11701.0
2023-07-24,21.945,22.085,21.945,22.025,11695.0
2023-07-25,22.065,22.1,22.0,22.025,22447.0
2023-07-26,21.97,22.1,21.925,22.085,23545.0
2023-07-27,22.035,22.085,22.0,22.065,7811.0
2023-07-28,22.26,22.48,22.22,22.48,32433.0
2023-07-31,22.53,22.53,22.4,22.405,10884.0
2023-08-01,22.415,22.51,22.35,22.49,18451.0
2023-08-02,22.445,22.535,22.445,22.53,13495.0
2023-08-03,22.705,22.705,22.425,22.435,14303.0
2023-08-04,22.36,22.39,22.28,22.39,17121.0
2023-08-07,22.4,22.445,22.37,22.435,18164.0
2023-08-08,22.51,22.565,22.51,22.565,16523.0
2023-08-09,22.47,22.52,22.435,22.48,18767.0
2023-08-10,22.545,22.61,22.52,22.61,107094.0
2023-08-11,22.61,22.63,22.575,22.595,7784.0
2023-08-14,22.665,22.695,22.53,22.545,11597.0
2023-08-15,22.545,22.61,22.5,22.52,34598.0
2023-08-16,22.585,22.585,22.325,22.335,26190.0
2023-08-17,22.22,22.38,22.22,22.36,12051.0
2023-08-18,22.22,22.295,22.195,22.27,27956.0
2023-08-21,22.305,22.345,22.285,22.315,21054.0
2023-08-22,22.39,22.405,22.325,22.36,47831.0
2023-08-23,22.27,22.325,22.25,22.325,25073.0
2023-08-24,22.325,22.335,22.25,22.305,96567.0
2023-08-25,22.205,22.25,22.175,22.195,13535.0
2023-08-28,22.215,22.38,22.215,22.38,19881.0
2023-08-29,22.405,22.49,22.39,22.4,8156.0
2023-08-30,22.53,22.61,22.5,22.5,11768.0
2023-08-31,22.52,22.62,22.51,22.595,24237.0
2023-09-01,22.595,22.695,22.595,22.63,30627.0
2023-09-04,22.725,22.77,22.685,22.75,17654.0
2023-09-05,22.705,22.89,22.685,22.89,23300.0
2023-09-06,22.88,22.935,22.845,22.86,6452.0
2023-09-07,22.83,22.86,22.76,22.76,8328.0
2023-09-08,22.725,22.725,22.64,22.64,11740.0
2023-09-11,22.705,22.725,22.63,22.66,10641.0
2023-09-12,22.985,22.985,22.725,22.76,18711.0
2023-09-13,22.86,22.86,22.795,22.845,29133.0
2023-09-14,22.785,22.91,22.785,22.87,19383.0
2023-09-15,22.675,23.075,22.675,23.01,17703.0
2023-09-18,23.105,23.105,22.91,22.92,61071.0
2023-09-19,23.085,23.085,22.89,22.945,8872.0
2023-09-20,22.945,22.945,22.835,22.835,6595.0
2023-09-21,22.835,22.86,22.815,22.845,21513.0
2023-09-22,22.695,22.705,22.64,22.695,6042.0
2023-09-25,22.49,22.62,22.49,22.62,2488.0
2023-09-26,22.62,22.62,22.445,22.49,40768.0
2023-09-27,22.49,22.53,22.325,22.53,23619.0
2023-09-28,22.535,22.575,22.39,22.455,19118.0
2023-09-29,22.335,22.335,22.165,22.215,22932.0
2023-10-02,22.26,22.465,22.26,22.415,13365.0
2023-10-03,22.24,22.28,22.195,22.28,9294.0
2023-10-04,22.205,22.205,21.97,21.98,14771.0
2023-10-05,21.98,21.98,21.88,21.955,4367.0
2023-10-06,21.955,21.96,21.905,21.945,6096.0
2023-10-09,22.195,22.195,21.87,21.96,15719.0
2023-10-10,22.02,22.155,21.97,22.11,36856.0
2023-10-11,22.165,22.26,22.165,22.26,11471.0
2023-10-12,22.36,22.455,22.36,22.445,6558.0
2023-10-13,22.51,22.51,22.4,22.4,51097.0
2023-10-16,22.4,22.4,22.23,22.25,16813.0
2023-10-17,22.425,22.455,22.285,22.335,21085.0
2023-10-18,22.29,22.305,22.24,22.28,10219.0
2023-10-19,22.155,22.23,22.155,22.205,20038.0
2023-10-20,21.955,22.025,21.895,22.025,9795.0
2023-10-23,21.825,21.84,21.795,21.825,20239.0
2023-10-24,21.675,21.685,21.47,21.58,32884.0
2023-10-25,21.645,21.655,21.565,21.61,18255.0
2023-10-26,21.645,21.695,21.63,21.635,37060.0
2023-10-27,21.58,21.635,21.545,21.63,16423.0
2023-10-30,21.395,21.395,21.35,21.36,10420.0
2023-10-31,21.425,21.46,21.35,21.385,27993.0
2023-11-01,21.645,21.695,21.63,21.665,17078.0
2023-11-02,21.695,21.695,21.6,21.61,14097.0
2023-11-03,21.925,22.025,21.925,22.01,6049.0
2023-11-06,21.97,21.97,21.85,21.89,68988.0
2023-11-07,21.85,22.055,21.85,22.045,170587.0
2023-11-08,22.055,22.055,21.85,21.895,5199.0
2023-11-09,21.925,21.955,21.85,21.925,17766.0
2023-11-10,21.96,22.02,21.955,22.02,7435.0
2023-11-13,22.13,22.185,22.09,22.11,9079.0
2023-11-14,22.185,22.195,22.09,22.185,13410.0
2023-11-15,22.205,22.27,22.185,22.24,6583.0
2023-11-16,22.185,22.295,22.185,22.295,16071.0
2023-11-17,22.36,22.4,22.315,22.36,5493.0
2023-11-20,22.415,22.49,22.25,22.25,6889.0
2023-11-21,22.325,22.325,22.195,22.25,2984.0
2023-11-22,22.15,22.22,22.15,22.185,10906.0
2023-11-23,22.25,22.25,22.175,22.175,23052.0
2023-11-24,22.185,22.28,22.185,22.26,12897.0
2023-11-27,22.27,22.28,22.175,22.215,12897.0
2023-11-28,22.075,22.155,22.055,22.085,36632.0
2023-11-29,22.01,22.035,21.97,22.01,5729.0
2023-11-30,22.15,22.175,22.085,22.11,23643.0
2023-12-01,22.295,22.345,22.23,22.345,4535.0
2023-12-04,22.47,22.47,22.13,22.25,24617.0
2023-12-05,22.27,22.38,22.205,22.38,13531.0
2023-12-06,22.415,22.48,22.415,22.455,13493.0
2023-12-07,22.53,22.575,22.48,22.575,42163.0
2023-12-08,22.49,22.51,22.38,22.38,34530.0
2023-12-11,22.63,22.73,22.595,22.73,29234.0
2023-12-12,22.815,22.815,22.685,22.695,12987.0
2023-12-13,22.79,22.795,22.75,22.78,7455.0
2023-12-14,22.725,22.73,22.52,22.52,23750.0
2023-12-15,22.715,22.815,22.715,22.75,7477.0
2023-12-18,22.685,22.685,22.555,22.66,11337.0
2023-12-19,22.61,22.63,22.555,22.585,14805.0
2023-12-20,22.675,22.685,22.61,22.65,16188.0
2023-12-21,22.49,22.51,22.435,22.49,13235.0
2023-12-22,22.53,22.565,22.49,22.5,15764.0
2023-12-27,22.715,22.73,22.63,22.675,8745.0
2023-12-28,22.685,22.705,22.65,22.705,16404.0
2023-12-29,22.73,22.73,22.66,22.695,3608.0
2024-01-02,22.715,22.74,22.705,22.73,4770.0
2024-01-03,22.795,22.88,22.79,22.825,52478.0
2024-01-04,22.75,22.815,22.705,22.75,15060.0
2024-01-05,22.86,22.935,22.86,22.935,4604.0
2024-01-08,23.01,23.01,22.945,23.01,10507.0
2024-01-09,23.065,23.185,23.065,23.115,18581.0
2024-01-10,23.03,23.105,23.03,23.055,3238.0
2024-01-11,23.095,23.12,23.075,23.075,3181.0
2024-01-12,23.04,23.055,22.99,23.04,10287.0
2024-01-15,22.985,23.16,22.985,23.15,4718.0
2024-01-16,23.18,23.195,23.14,23.195,7823.0
2024-01-17,23.235,23.26,23.14,23.185,6140.0
2024-01-18,23.12,23.16,23.075,23.105,9264.0
2024-01-19,23.18,23.185,23.085,23.085,4357.0
2024-01-22,23.25,23.315,23.195,23.3,8178.0
2024-01-23,23.39,23.4,23.28,23.315,18884.0
2024-01-24,23.42,23.475,23.4,23.475,5559.0
2024-01-25,23.455,23.455,23.38,23.445,25528.0
2024-01-29,23.315,23.38,23.3,23.365,24112.0
2024-01-30,23.42,23.42,23.345,23.355,1664.0
2024-01-31,23.41,23.605,23.41,23.605,11141.0
2024-02-01,23.735,23.735,23.455,23.615,14675.0
2024-02-02,23.56,23.63,23.51,23.51,6988.0
2024-02-05,23.575,23.69,23.565,23.605,26213.0
2024-02-06,23.435,23.51,23.435,23.455,4676.0
2024-02-07,23.53,23.625,23.53,23.55,12825.0
2024-02-08,23.565,23.575,23.51,23.575,9626.0
2024-02-09,23.575,23.64,23.54,23.595,6685.0
2024-02-12,23.565,23.615,23.54,23.615,50312.0
2024-02-13,23.705,23.77,23.64,23.715,34497.0
2024-02-14,23.695,23.695,23.53,23.55,19363.0
2024-02-15,23.64,23.66,23.585,23.66,5350.0
2024-02-16,23.745,23.89,23.745,23.89,7477.0
2024-02-19,23.745,23.755,23.695,23.725,8868.0
2024-02-20,23.725,23.77,23.68,23.705,19373.0
2024-02-21,23.755,23.755,23.615,23.64,13452.0
2024-02-22,24.015,24.015,23.78,23.825,19323.0
2024-02-23,23.975,23.975,23.835,23.91,8961.0
2024-02-26,23.985,24.015,23.955,23.975,15932.0
2024-02-27,23.995,24.02,23.94,23.95,10566.0
2024-02-28,24.07,24.115,23.995,24.08,11266.0
2024-02-29,24.115,24.135,24.03,24.095,7446.0
2024-03-01,24.235,24.28,24.18,24.28,7548.0
2024-03-04,24.335,24.4,24.32,24.375,11431.0
2024-03-05,24.385,24.505,24.385,24.505,7542.0
2024-03-06,24.42,24.515,24.4,24.46,14156.0
2024-03-07,24.525,24.53,24.345,24.345,11005.0
2024-03-08,24.515,24.525,24.4,24.495,11388.0
2024-03-11,24.4,24.4,24.215,24.245,14246.0
2024-03-12,24.345,24.44,24.28,24.335,42917.0
2024-03-13,24.46,24.53,24.365,24.4,8126.0
2024-03-14,24.125,24.43,24.125,24.365,35495.0
2024-03-15,24.335,24.515,24.265,24.475,22218.0
2024-03-18,24.485,24.605,24.485,24.605,17909.0
2024-03-19,24.605,24.66,24.57,24.66,14835.0
2024-03-20,24.84,24.84,24.69,24.775,17485.0
2024-03-21,24.96,24.96,24.765,24.855,30410.0
2024-03-22,25.115,25.115,24.985,25.05,35309.0
2024-03-25,25.06,25.08,24.94,24.995,14243.0
2024-03-26,25.045,25.045,24.92,24.98,17504.0
2024-03-27,25.145,25.21,25.1,25.17,24876.0
2024-03-28,25.33,25.36,25.275,25.3,12964.0
2024-04-02,25.98,25.98,25.21,25.255,57892.0
2024-04-03,25.17,25.17,24.985,24.995,15532.0
2024-04-04,25.08,25.105,25.035,25.07,31750.0
2024-04-05,24.785,24.865,24.755,24.785,75000.0
2024-04-08,24.97,24.995,24.865,24.875,2445.0
2024-04-09,24.85,24.96,24.84,24.95,23248.0
2024-04-10,24.915,24.98,24.865,24.96,114263.0
2024-04-11,24.785,25.19,24.785,24.995,18612.0
2024-04-12,24.785,24.92,24.785,24.92,5328.0
2024-04-15,24.885,24.885,24.67,24.785,17596.0
2024-04-16,24.765,24.765,24.615,24.655,16403.0
2024-04-17,24.53,24.57,24.485,24.57,12400.0
2024-04-18,24.425,24.525,24.41,24.475,15181.0
2024-04-19,24.135,24.395,24.135,24.3,38461.0
2024-04-22,24.54,24.615,24.46,24.55,18347.0
2024-04-23,24.615,24.67,24.54,24.645,19287.0
2024-04-24,24.59,24.735,24.58,24.59,169309.0
2024-04-26,24.27,24.335,24.205,24.265,39218.0
2024-04-29,24.41,24.44,24.32,24.44,11266.0
2024-04-30,24.525,24.67,24.495,24.67,14941.0
2024-05-01,24.465,24.54,24.43,24.515,8090.0
2024-05-02,24.44,24.44,24.245,24.33,9894.0
2024-05-03,24.31,24.32,24.235,24.245,9898.0
2024-05-06,24.29,24.32,24.265,24.265,35853.0
2024-05-07,24.525,24.525,24.255,24.385,10263.0
2024-05-08,24.41,24.45,24.365,24.4,9417.0
2024-05-09,24.44,24.505,24.41,24.41,11879.0
2024-05-10,24.45,24.58,24.43,24.45,12455.0
2024-05-13,24.595,24.615,24.525,24.56,10046.0
2024-05-14,24.59,24.725,24.59,24.655,20208.0
2024-05-15,24.79,24.79,24.605,24.605,54029.0
2024-05-16,24.615,24.735,24.58,24.735,11660.0
2024-05-17,24.495,24.605,24.495,24.59,31512.0
2024-05-20,24.645,24.68,24.58,24.655,20653.0
2024-05-21,24.725,24.725,24.625,24.71,5105.0
2024-05-22,24.635,24.635,24.57,24.57,16057.0
2024-05-23,24.67,24.785,24.655,24.765,17877.0
2024-05-24,24.66,24.66,24.53,24.615,14709.0
2024-05-27,24.79,24.79,24.61,24.7,16366.0
2024-05-28,24.69,24.69,24.635,24.655,22032.0
2024-05-29,24.785,24.785,24.45,24.45,25772.0
2024-05-30,24.395,24.395,24.3,24.375,9627.0
2024-05-31,24.465,24.57,24.45,24.54,13867.0
2024-06-03,24.865,24.865,24.71,24.775,55320.0
2024-06-04,24.645,24.645,24.55,24.625,12983.0
2024-06-05,24.59,24.615,24.57,24.57,11486.0
2024-06-06,24.54,24.615,24.32,24.57,10611.0
2024-06-07,24.53,24.59,24.525,24.525,10336.0
2024-06-11,24.655,24.68,24.595,24.595,15903.0
2024-06-12,24.395,24.395,24.335,24.345,6526.0
2024-06-13,24.265,24.27,24.205,24.265,7640.0
2024-06-14,24.03,24.19,24.03,24.18,18363.0
2024-06-17,23.975,24.015,23.89,24.015,13410.0
2024-06-18,24.125,24.135,24.07,24.07,24263.0
2024-06-19,24.04,24.04,23.95,24.005,17406.0
2024-06-20,23.93,23.975,23.855,23.975,13072.0
2024-06-21,23.975,24.03,23.975,24.03,9256.0
2024-06-24,24.05,24.05,23.9,23.955,97626.0
2024-06-25,24.095,24.17,24.095,24.135,42435.0
2024-06-26,24.225,24.235,23.985,24.0,33722.0
2024-06-27,23.93,23.93,23.78,23.81,88091.0
2024-06-28,23.91,24.09,23.91,23.975,34833.0
2024-07-01,24.06,24.16,24.015,24.16,29811.0
2024-07-02,24.005,24.215,24.005,24.15,21907.0
2024-07-03,24.11,24.19,24.08,24.14,19851.0
2024-07-04,24.15,24.18,24.08,24.18,30593.0
2024-07-05,24.18,24.2,24.07,24.11,45830.0
2024-07-08,24.11,24.11,23.955,24.045,17004.0
2024-07-09,24.14,24.18,24.1,24.16,11053.0
2024-07-10,24.15,24.15,23.955,24.015,21983.0
2024-07-11,24.16,24.265,24.16,24.205,9253.0
2024-07-12,24.35,24.39,24.265,24.305,86497.0
2024-07-15,24.505,24.505,24.44,24.48,18358.0
2024-07-16,24.42,24.63,24.42,24.62,14402.0
2024-07-17,24.845,24.875,24.815,24.845,42290.0
2024-07-18,25.02,25.115,24.93,24.95,8889.0
2024-07-19,24.865,24.91,24.815,24.815,35412.0
2024-07-22,24.73,24.785,24.7,24.765,22928.0
2024-07-23,24.92,25.04,24.92,24.97,62547.0
2024-07-24,24.885,24.95,24.875,24.95,24736.0
2024-07-25,24.76,24.96,24.76,24.875,16877.0
2024-07-26,24.92,24.94,24.855,24.92,61448.0
2024-07-29,25.115,25.22,25.115,25.22,45299.0
2024-07-30,25.125,25.125,24.96,24.99,16852.0
2024-07-31,25.105,25.53,25.105,25.53,79517.0
2024-08-01,25.375,25.375,25.105,25.21,27355.0
2024-08-02,24.71,24.71,24.275,24.295,76653.0
2024-08-05,23.9,23.9,23.185,23.25,119761.0
2024-08-06,23.86,23.87,23.53,23.54,200494.0
2024-08-07,23.3,23.64,23.3,23.62,53812.0
2024-08-08,23.59,23.59,23.35,23.35,27807.0
2024-08-09,23.5,23.655,23.465,23.51,67772.0
2024-08-12,23.64,23.655,23.59,23.655,21077.0
2024-08-13,23.6,23.64,23.58,23.59,8946.0
2024-08-14,23.765,23.85,23.705,23.84,15051.0
2024-08-15,24.06,24.15,23.975,24.035,23130.0
2024-08-16,24.36,24.36,24.285,24.295,24463.0
2024-08-19,24.275,24.34,24.245,24.255,8655.0
2024-08-20,24.285,24.38,24.265,24.37,16137.0
2024-08-21,24.235,24.235,24.12,24.12,90980.0
2024-08-22,24.285,24.37,24.285,24.295,39207.0
2024-08-23,24.38,24.645,24.325,24.41,22492.0
2024-08-26,24.34,24.42,24.34,24.41,6592.0
2024-08-27,24.45,24.46,24.37,24.43,17138.0
2024-08-28,24.43,24.48,24.39,24.48,5887.0
2024-08-29,24.35,24.37,24.305,24.315,15575.0
2024-08-30,24.335,24.48,24.335,24.405,21945.0
2024-09-02,24.515,24.68,24.515,24.63,26293.0
2024-09-03,24.615,24.785,24.615,24.785,10271.0
2024-09-04,24.42,24.46,24.35,24.36,17156.0
2024-09-05,24.38,24.44,24.305,24.36,17812.0
2024-09-06,24.335,24.35,24.235,24.34,9770.0
2024-09-09,24.09,24.295,24.07,24.275,16676.0
2024-09-10,24.36,24.4,24.275,24.295,16280.0
2024-09-11,24.15,24.18,24.1,24.11,8783.0
2024-09-12,24.275,24.275,24.2,24.235,7282.0
2024-09-13,24.19,24.275,24.12,24.265,24449.0
2024-09-16,24.41,24.505,24.41,24.45,30400.0
2024-09-17,24.555,24.555,24.4,24.43,16473.0
2024-09-18,24.43,24.46,24.37,24.45,28306.0
2024-09-19,24.605,24.62,24.48,24.575,21836.0
2024-09-20,24.62,24.65,24.555,24.575,69570.0
2024-09-23,24.555,24.605,24.505,24.565,36084.0
2024-09-24,24.535,24.535,24.35,24.43,9122.0
2024-09-25,24.34,24.42,24.34,24.35,8041.0
2024-09-26,24.505,24.565,24.495,24.555,25086.0
2024-09-27,24.565,24.69,24.555,24.69,10316.0
2024-09-30,24.46,24.64,24.46,24.47,13147.0
2024-10-01,24.585,24.585,24.47,24.485,7001.0
2024-10-02,24.44,24.45,24.325,24.34,15639.0
2024-10-03,24.07,24.36,24.07,24.325,9611.0
2024-10-04,24.255,24.38,24.255,24.335,10449.0
2024-10-07,24.72,24.72,24.62,24.63,4436.0
2024-10-08,24.765,24.765,24.7,24.735,7914.0
2024-10-09,24.765,24.815,24.69,24.72,15489.0
2024-10-10,24.91,25.0,24.855,24.885,20799.0
2024-10-11,24.845,24.865,24.795,24.835,79862.0
2024-10-14,24.855,24.97,24.825,24.895,11984.0
2024-10-15,25.055,25.135,25.04,25.115,25934.0
2024-10-16,24.91,25.085,24.91,24.98,28959.0
2024-10-17,25.045,25.2,25.045,25.105,39078.0
2024-10-18,25.135,25.135,24.98,24.98,18913.0
2024-10-21,25.075,25.085,24.97,24.97,23359.0
2024-10-22,25.0,25.0,24.785,24.805,8368.0
2024-10-23,24.795,24.845,24.775,24.815,8557.0
2024-10-24,24.765,24.825,24.73,24.73,19436.0
2024-10-25,24.865,24.875,24.785,24.795,22993.0
2024-10-28,24.795,25.04,24.795,25.02,24041.0
2024-10-29,25.105,25.21,25.105,25.2,11220.0
2024-10-30,25.135,25.2,25.105,25.175,17070.0
2024-10-31,24.865,25.04,24.865,24.97,65076.0
2024-11-01,24.835,24.895,24.795,24.805,17364.0
2024-11-04,24.94,24.94,24.805,24.865,24088.0
2024-11-05,24.835,24.97,24.835,24.865,11027.0
2024-11-06,25.0,25.415,24.92,25.28,24443.0
2024-11-07,24.795,25.445,24.795,25.24,29710.0
2024-11-08,25.075,25.2,25.045,25.115,17301.0
2024-11-11,25.23,25.32,25.155,25.155,11008.0
2024-11-12,25.345,25.425,25.345,25.405,17298.0
2024-11-13,25.3,25.3,25.055,25.095,34563.0
2024-11-14,25.22,25.32,25.22,25.22,12487.0
2024-11-15,25.53,25.53,25.23,25.23,9706.0
2024-11-18,25.32,25.32,25.105,25.19,6074.0
2024-11-19,25.24,25.27,25.2,25.24,10901.0
2024-11-20,25.02,25.065,24.96,25.03,14706.0
2024-11-21,25.01,25.045,24.895,24.9,11196.0
2024-11-22,25.075,25.175,25.075,25.155,73871.0
2024-11-25,25.395,25.395,25.21,25.32,27084.0
2024-11-26,25.345,25.51,25.32,25.32,43467.0
2024-11-27,25.32,25.445,25.29,25.3,97311.0
2024-11-28,25.31,25.455,25.3,25.425,34621.0
2024-11-29,25.345,25.435,25.3,25.425,38405.0
2024-12-02,25.55,25.55,25.445,25.47,20656.0
2024-12-03,25.685,25.79,25.675,25.78,38721.0
2024-12-04,25.665,25.885,25.665,25.83,21857.0
2024-12-05,25.695,25.81,25.695,25.705,12569.0
2024-12-06,25.75,25.85,25.75,25.83,48124.0
2024-12-09,26.265,26.265,25.945,26.025,15141.0
2024-12-10,25.8,25.965,25.8,25.965,64001.0
2024-12-11,25.86,25.935,25.82,25.895,38335.0
2024-12-12,25.935,25.935,25.745,25.745,29199.0
2024-12-13,25.86,25.86,25.75,25.82,56076.0
2024-12-16,25.85,25.86,25.645,25.685,66158.0
2024-12-17,25.455,25.745,25.445,25.5,23291.0
2024-12-18,25.47,25.695,25.47,25.695,24092.0
2024-12-19,25.6,25.6,25.32,25.385,16014.0
2024-12-20,25.395,25.395,25.25,25.26,12836.0
2024-12-23,25.345,25.59,25.345,25.49,8780.0
2024-12-24,25.59,25.665,25.59,25.605,5676.0
2024-12-27,25.935,26.04,25.935,25.985,2539.0
2024-12-30,25.975,26.025,25.86,25.86,15925.0
2024-12-31,25.78,25.79,25.745,25.76,4895.0
2025-01-02,25.85,26.015,25.84,25.915,16920.0
2025-01-03,25.81,25.86,25.745,25.78,3275.0
2025-01-06,25.925,25.925,25.77,25.85,28112.0
2025-01-07,25.925,25.995,25.925,25.925,16085.0
2025-01-08,25.88,26.07,25.88,25.985,14462.0
2025-01-09,25.965,25.965,25.85,25.905,11243.0
2025-01-10,25.85,25.85,25.76,25.79,29942.0
2025-01-13,25.76,25.76,25.6,25.655,10816.0
2025-01-14,25.8,25.81,25.685,25.705,14404.0
2025-01-15,25.88,25.935,25.79,25.79,14925.0
2025-01-16,25.8,26.08,25.8,26.04,30008.0
2025-01-17,26.04,26.165,26.015,26.12,12716.0
2025-01-20,26.34,26.41,26.31,26.39,20362.0
2025-01-21,26.37,26.555,26.245,26.33,16139.0
2025-01-22,26.585,26.585,26.38,26.38,7816.0
2025-01-23,26.32,26.34,26.275,26.31,19910.0
2025-01-24,26.42,26.535,26.34,26.34,11271.0
2025-01-28,26.36,26.63,26.36,26.555,13546.0
2025-01-29,26.6,26.7,26.525,26.63,13592.0
2025-01-30,26.545,26.865,26.545,26.845,24298.0
2025-01-31,27.065,27.125,26.835,26.835,13407.0
2025-02-03,26.62,26.755,26.43,26.63,5215.0
2025-02-04,26.555,26.67,26.43,26.43,9151.0
2025-02-05,26.545,26.63,26.485,26.515,16052.0
2025-02-06,26.545,26.815,26.545,26.71,18380.0
2025-02-07,26.795,26.815,26.61,26.61,13245.0
2025-02-10,26.7,26.735,26.61,26.66,17532.0
2025-02-11,26.745,26.765,26.68,26.72,28276.0
2025-02-12,26.795,26.795,26.66,26.7,9186.0
2025-02-13,27.015,27.135,27.015,27.105,13392.0
2025-02-14,27.25,27.25,27.085,27.085,12230.0
2025-02-17,27.085,27.105,27.025,27.045,11686.0
2025-02-18,27.135,27.28,27.125,27.15,12608.0
2025-02-19,27.18,27.45,27.18,27.395,16998.0
2025-02-20,27.335,27.335,27.15,27.15,19815.0
2025-02-21,27.095,27.17,27.085,27.095,12650.0
2025-02-24,27.095,27.19,27.045,27.095,17290.0
2025-02-25,27.135,27.325,27.095,27.25,10157.0
2025-02-26,27.325,27.665,27.325,27.395,25285.0
2025-02-27,27.585,27.665,27.52,27.655,7539.0
2025-02-28,27.665,27.665,27.47,27.575,11921.0
2025-03-03,27.78,27.935,27.75,27.935,9650.0
2025-03-04,27.81,27.925,27.79,27.915,10969.0
2025-03-05,27.48,27.635,27.27,27.375,34908.0
2025-03-06,27.625,27.655,27.56,27.655,10221.0
2025-03-07,27.595,27.75,27.52,27.75,6279.0
2025-03-10,27.705,28.02,27.705,27.935,8911.0
2025-03-11,27.48,27.8,27.48,27.74,18748.0
2025-03-12,27.44,27.5,27.365,27.46,14152.0
2025-03-13,27.385,27.405,27.295,27.305,35293.0
2025-03-14,27.405,27.49,27.385,27.45,32236.0
2025-03-17,27.48,27.595,27.48,27.54,9577.0
2025-03-18,27.75,27.8,27.675,27.73,36728.0
2025-03-19,28.165,28.56,27.945,27.985,26224.0
2025-03-20,27.905,28.205,27.905,28.12,10518.0
2025-03-21,28.02,28.065,27.975,28.03,16789.0
2025-03-24,28.09,28.09,27.945,28.03,22941.0
2025-03-25,28.01,28.05,27.925,27.935,9370.0
2025-03-26,28.0,28.135,28.0,28.05,9403.0
2025-03-27,27.905,27.915,27.83,27.84,9912.0
2025-03-28,27.885,27.885,27.77,27.79,23585.0
2025-03-31,27.53,27.53,27.26,27.345,33188.0
2025-04-01,27.56,27.645,27.46,27.46,19997.0
2025-04-02,27.48,27.48,27.24,27.25,11776.0
2025-04-03,26.89,27.055,26.775,27.005,17982.0
2025-04-04,26.42,26.61,26.235,26.515,22545.0
2025-04-07,25.54,25.54,25.19,25.31,23866.0
2025-04-08,26.05,26.265,25.665,25.76,121762.0
2025-04-09,25.78,25.78,25.075,25.26,77379.0
2025-04-10,26.575,26.805,26.14,26.195,52501.0
2025-04-11,26.07,26.07,25.28,25.84,44417.0
2025-04-14,25.8,25.87,25.76,25.79,37463.0
2025-04-15,25.925,25.925,25.715,25.78,12553.0
2025-04-16,26.09,26.09,25.77,25.77,37582.0
2025-04-17,25.77,25.995,25.725,25.995,17517.0
2025-04-22,25.79,25.79,25.55,25.605,27734.0
2025-04-23,26.4,26.41,26.275,26.305,31220.0
2025-04-24,26.555,26.6,26.38,26.38,11713.0
2025-04-28,26.735,26.825,26.65,26.65,8061.0
2025-04-29,26.815,26.97,26.815,26.9,15924.0
2025-04-30,27.095,27.095,26.88,26.94,26317.0
2025-05-01,26.815,26.99,26.815,26.94,9698.0
2025-05-02,26.95,27.0,26.88,26.88,13513.0
2025-05-05,26.89,26.97,26.775,26.775,2658.0
2025-05-06,26.825,26.99,26.825,26.95,12026.0
2025-05-07,26.865,26.9,26.785,26.825,14203.0
2025-05-08,27.045,27.135,26.98,27.125,11819.0
2025-05-09,27.135,27.375,27.135,27.325,16780.0
2025-05-12,27.43,27.52,27.425,27.425,19168.0
2025-05-13,27.935,27.975,27.695,27.76,24060.0
2025-05-14,27.71,27.71,27.425,27.56,19541.0
2025-05-15,27.665,27.665,27.5,27.625,16466.0
2025-05-16,27.99,28.01,27.85,27.965,22601.0
2025-05-19,28.475,28.475,27.985,28.04,18028.0
2025-05-20,28.09,28.215,28.07,28.12,10041.0
2025-05-21,28.28,28.38,28.255,28.255,5267.0
2025-05-22,28.08,28.11,27.925,27.945,15047.0
2025-05-23,28.08,28.1,27.965,27.975,12556.0
2025-05-26,27.865,27.865,27.665,27.71,12635.0
2025-05-27,27.905,27.965,27.875,27.945,7918.0
2025-05-28,28.01,28.205,28.01,28.12,15831.0
2025-05-29,28.12,28.28,28.1,28.195,17041.0
2025-05-30,28.11,28.185,28.01,28.165,12986.0
2025-06-02,28.265,28.265,27.865,27.885,8210.0
2025-06-03,27.905,28.02,27.905,27.985,10301.0
2025-06-04,28.06,28.245,28.06,28.09,12428.0
2025-06-05,27.945,27.985,27.905,27.905,10011.0
2025-06-06,27.865,28.0,27.855,27.945,12492.0
2025-06-10,27.99,28.215,27.99,28.08,17966.0
2025-06-11,28.12,28.265,28.12,28.225,15169.0
2025-06-12,28.185,28.3,28.175,28.195,11621.0
2025-06-13,28.195,28.235,28.01,28.11,23694.0
2025-06-16,28.165,28.235,28.12,28.185,6446.0
2025-06-17,28.1,28.195,28.04,28.155,10567.0
2025-06-18,28.04,28.13,28.01,28.1,9446.0
2025-06-19,28.1,28.13,28.0,28.01,8587.0
2025-06-20,28.11,28.13,27.965,28.01,10468.0
2025-06-23,28.07,28.225,27.985,28.09,18991.0
2025-06-24,28.235,28.36,28.225,28.27,10151.0
2025-06-25,28.265,28.465,28.265,28.34,33939.0
2025-06-26,28.34,28.34,28.155,28.255,10623.0
2025-06-27,28.34,28.445,28.33,28.445,10366.0
2025-06-30,28.61,28.75,28.56,28.62,6505.0
2025-07-01,28.59,28.59,28.47,28.47,14984.0
2025-07-02,28.64,28.76,28.56,28.72,81266.0
2025-07-03,28.75,28.87,28.71,28.86,38241.0
2025-07-04,28.85,28.85,28.7,28.7,26337.0
2025-07-07,28.87,28.95,28.78,28.88,24437.0
2025-07-08,28.75,28.75,28.56,28.61,15648.0
2025-07-09,28.84,28.87,28.61,28.61,14729.0
2025-07-10,28.88,28.9,28.72,28.73,37705.0
2025-07-11,28.81,28.81,28.6,28.65,25160.0
2025-07-14,28.46,28.52,28.22,28.22,21005.0
2025-07-15,28.5,28.59,28.49,28.54,11627.0
2025-07-16,28.4,28.4,28.24,28.24,10530.0
2025-07-17,28.37,28.55,28.29,28.55,5761.0
2025-07-18,28.59,28.63,28.53,28.61,15935.0
2025-07-21,28.5,28.53,28.45,28.46,15980.0
2025-07-22,28.53,28.65,28.53,28.61,27366.0
2025-07-23,28.74,29.03,28.74,29.01,17069.0
2025-07-24,29.23,29.26,29.1,29.1,16569.0
2025-07-25,28.87,29.04,28.87,28.96,10578.0
2025-07-28,29.2,29.2,28.99,29.04,46079.0
2025-07-29,28.9,28.9,28.77,28.79,9664.0
2025-07-30,28.9,28.99,28.86,28.98,8023.0
2025-07-31,28.81,29.03,28.81,28.92,11011.0
2025-08-01,28.85,28.89,28.79,28.81,4656.0
2025-08-04,28.81,28.81,28.42,28.53,9379.0
2025-08-05,28.72,28.84,28.7,28.83,4545.0
2025-08-06,28.75,28.97,28.75,28.97,18643.0
2025-08-07,28.93,28.99,28.86,28.86,11393.0
2025-08-08,28.5,29.2,28.5,29.15,12802.0
2025-08-11,29.47,29.5,29.41,29.41,10139.0
2025-08-12,29.35,29.56,29.32,29.53,20650.0
2025-08-13,29.78,29.86,29.73,29.73,12376.0
2025-08-14,29.7,29.86,29.7,29.75,13562.0
2025-08-15,30.13,30.26,30.1,30.26,16887.0
2025-08-18,30.21,30.22,30.1,30.1,14446.0
2025-08-19,30.27,30.31,30.18,30.26,24116.0
2025-08-20,30.34,30.59,30.34,30.55,19240.0
2025-08-21,30.65,30.65,30.51,30.56,14474.0
2025-08-22,30.5,30.6,30.34,30.34,14821.0
2025-08-25,30.7,30.8,30.66,30.66,13634.0
2025-08-26,30.51,30.51,30.37,30.45,18912.0
2025-08-27,30.38,30.39,30.26,30.26,7998.0
2025-08-28,30.24,30.35,30.2,30.35,24322.0
2025-08-29,30.35,30.39,30.18,30.21,20203.0
2025-09-01,30.18,30.21,30.05,30.16,9625.0
2025-09-02,30.1,30.23,30.03,30.18,10205.0
2025-09-03,30.08,30.1,29.82,29.87,17086.0
2025-09-04,29.82,30.05,29.82,30.03,6307.0
2025-09-05,30.28,30.35,30.23,30.33,13066.0
2025-09-08,30.48,30.48,30.26,30.28,20540.0
2025-09-09,30.28,30.28,30.09,30.1,10917.0
2025-09-10,30.26,30.31,30.12,30.31,7911.0
2025-09-11,30.16,30.22,30.12,30.21,9295.0
2025-09-12,30.25,30.38,30.25,30.32,32784.0
2025-09-15,30.21,30.34,30.19,30.295,22648.0
2025-09-16,30.34,30.44,30.28,30.43,24542.0
2025-09-17,30.17,30.32,30.17,30.26,24552.0
2025-09-18,30.25,30.54,30.25,30.53,30953.0
2025-09-19,30.81,30.96,30.8,30.83,16042.0
2025-09-22,30.85,30.85,30.67,30.77,15018.0
2025-09-23,30.7,30.91,30.69,30.89,8358.0
2025-09-24,30.93,30.93,30.7,30.7,12253.0
2025-09-25,30.82,30.96,30.8,30.82,16561.0
2025-09-26,30.92,31.03,30.83,30.83,22009.0
2025-09-29,30.83,31.14,30.83,31.08,12080.0
2025-09-30,31.0,31.0,30.81,30.87,11933.0
2025-10-01,30.83,30.9,30.82,30.84,14636.0
2025-10-02,31.76,32.71,31.16,31.27,21063.0
2025-10-03,31.28,31.43,31.27,31.35,18731.0
2025-10-06,31.71,31.75,31.49,31.53,4580.0
2025-10-07,31.46,31.48,31.32,31.44,34280.0
2025-10-08,31.4,31.44,31.32,31.38,30090.0
2025-10-09,31.38,31.45,31.26,31.26,20906.0
2025-10-10,31.47,31.47,31.15,31.19,10466.0
2025-10-13,31.13,31.13,30.76,30.84,20708.0
2025-10-14,31.35,31.35,30.94,31.07,11488.0
2025-10-15,31.34,31.36,31.2,31.28,44482.0
2025-10-16,31.35,31.6,31.35,31.41,10446.0
2025-10-17,31.41,31.54,31.41,31.43,7765.0
2025-10-20,31.58,31.65,31.41,31.6,513945.0
2025-10-21,31.7,31.87,31.68,31.68,18985.0
2025-10-22,31.91,31.96,31.78,31.95,55842.0
2025-10-23,31.95,31.95,31.6,31.8,58368.0
2025-10-24,31.85,31.97,31.73,31.89,9414.0
2025-10-27,32.0,32.2,32.0,32.16,7613.0
2025-10-28,32.25,32.26,32.11,32.17,16154.0
2025-10-29,32.25,32.25,31.98,32.02,42612.0
2025-10-30,32.05,32.23,32.05,32.12,13141.0
2025-10-31,32.12,32.16,31.985,32.01,21941.0
2025-11-03,32.2,32.31,32.11,32.11,8928.0
2025-11-04,32.14,32.33,32.14,32.14,6616.0
2025-11-05,32.14,32.14,31.69,31.79,10632.0
2025-11-06,32.25,32.4,32.12,32.31,22466.0
2025-11-07,32.41,32.57,32.39,32.4,21806.0
2025-11-10,32.69,32.7,32.4,32.48,35160.0
2025-11-11,32.6,32.68,32.58,32.62,10086.0
2025-11-12,32.48,32.87,32.48,32.84,20708.0
2025-11-13,33.06,33.2,33.01,33.1,46934.0
2025-11-14,33.2,33.2,32.77,32.9,21856.0
2025-11-17,32.85,32.85,32.69,32.8,39209.0
2025-11-18,32.49,32.49,32.18,32.25,11541.0
2025-11-19,32.01,32.12,31.85,32.06,12448.0
2025-11-20,32.28,32.29,32.17,32.2,20345.0
2025-11-21,31.7,31.7,31.35,31.59,15616.0
2025-11-24,32.85,32.85,32.05,32.13,22330.0
2025-11-25,32.42,32.42,32.2,32.35,9354.0
2025-11-26,32.69,32.87,32.63,32.67,13872.0