Date,Open,High,Low,Close,Volume
2022-09-20,16.198940650904966,16.198940650904966,16.198940650904966,16.198940650904966,1500.0
2022-09-21,16.271370320960777,16.271370320960777,16.271370320960777,16.271370320960777,1700.0
2022-09-22,16.062139770980288,16.086281817284306,16.054093957087115,16.086281817284306,400.0
2022-09-23,16.062136685528024,16.062136685528024,16.062136685528024,16.062136685528024,0.0
2022-09-26,15.88509783137321,15.88509783137321,15.88509783137321,15.88509783137321,0.0
2022-09-27,15.909242963129492,15.909242963129492,15.909242963129492,15.909242963129492,0.0
2022-09-28,15.86095842482996,15.86095842482996,15.86095842482996,15.86095842482996,0.0
2022-09-29,15.949477458296842,15.949477458296842,15.941430110790057,15.941430110790057,300.0
2022-09-30,15.98166404536576,15.98166404536576,15.98166404536576,15.98166404536576,0.0
2022-10-03,15.98971560329176,15.98971560329176,15.98971560329176,15.98971560329176,0.0
2022-10-04,16.158703853722745,16.158703853722745,16.158703853722745,16.158703853722745,0.0
2022-10-05,16.52082930314969,16.52082930314969,16.52082930314969,16.52082930314969,500.0
2022-10-06,16.512781562032377,16.512781562032377,16.512781562032377,16.512781562032377,0.0
2022-10-07,16.62544421246172,16.62544421246172,16.62544421246172,16.62544421246172,0.0
2022-10-11,16.35988211442081,16.35988211442081,16.35988211442081,16.35988211442081,0.0
2022-10-12,16.520832779913864,16.520832779913864,16.247229006013185,16.247229006013185,100.0
2022-10-13,16.21503449574652,16.39207307889006,16.198939800028985,16.39207307889006,1800.0
2022-10-14,16.31159757612128,16.31159757612128,16.31159757612128,16.31159757612128,0.0
2022-10-17,16.31159757612128,16.31159757612128,16.31159757612128,16.31159757612128,0.0
2022-10-18,16.416204851815937,16.416204851815937,16.416204851815937,16.416204851815937,0.0
2022-10-19,16.52082930314969,16.52082930314969,16.52082930314969,16.52082930314969,0.0
2022-10-20,16.512781562032377,16.512781562032377,16.512781562032377,16.512781562032377,0.0
2022-10-21,16.488642155489124,16.488642155489124,16.488642155489124,16.488642155489124,0.0
2022-10-24,16.50473191251072,16.50473191251072,16.50473191251072,16.50473191251072,0.0
2022-10-25,16.792158599117208,16.792158599117208,16.792158599117208,16.792158599117208,200.0
2022-10-26,16.743585390081137,16.743585390081137,16.56546115553541,16.56546115553541,300.0
2022-10-27,16.516878431177748,16.516878431177748,16.460203113959555,16.460203113959555,14200.0
2022-10-28,16.622130555755025,16.622130555755025,16.500681707078485,16.61403386289084,6500.0
2022-10-31,16.614036348590165,16.614036348590165,16.597842960439028,16.597842960439028,300.0
2022-11-01,16.703095276801854,16.703095276801854,16.703095276801854,16.703095276801854,200.0
2022-11-02,16.581647359757156,16.581647359757156,16.395428053726256,16.395428053726256,5200.0
2022-11-03,16.290175737363434,16.290175737363434,16.290175737363434,16.290175737363434,200.0
2022-11-04,16.29017206709181,16.29017206709181,16.047275940903763,16.047275940903763,2100.0
2022-11-07,16.04728268823997,16.18492342100061,16.04728268823997,16.18492342100061,700.0
2022-11-08,16.20111814026111,16.20111814026111,16.20111814026111,16.20111814026111,0.0
2022-11-09,16.00680250158293,16.00680250158293,16.00680250158293,16.00680250158293,1300.0
2022-11-10,16.298273096993682,16.298273096993682,16.298273096993682,16.298273096993682,300.0
2022-11-11,16.306368548219588,16.306368548219588,16.306368548219588,16.306368548219588,0.0
2022-11-14,16.29827752906277,16.40353304697388,16.29827752906277,16.40353304697388,100.0
2022-11-15,16.703098533547426,16.703098533547426,16.492590644076206,16.492590644076206,300.0
2022-11-16,16.492590644076206,16.492590644076206,16.492590644076206,16.492590644076206,0.0
2022-11-17,16.395427386761845,16.395427386761845,16.387330694096008,16.387330694096008,1900.0
2022-11-18,16.476397254336376,16.492590644076206,16.476397254336376,16.492590644076206,4300.0
2022-11-21,16.476394498287537,16.533069808610072,16.476394498287537,16.533069808610072,100.0
2022-11-22,16.622138856138463,16.622138856138463,16.622138856138463,16.622138856138463,0.0
2022-11-23,16.703096128096682,16.703096128096682,16.66261420386364,16.66261420386364,3900.0
2022-11-24,16.764442842833898,16.764442842833898,16.764442842833898,16.764442842833898,0.0
2022-11-25,16.67483562528059,16.67483562528059,16.67483562528059,16.67483562528059,0.0
2022-11-28,16.73185493026116,16.73185493026116,16.73185493026116,16.73185493026116,800.0
2022-11-29,16.74,16.74,16.74,16.74,0.0
2022-11-30,16.927359504845455,16.927359504845455,16.927359504845455,16.927359504845455,100.0
2022-12-01,16.95994169220516,16.95994169220516,16.95994169220516,16.95994169220516,200.0
2022-12-02,16.93550648298864,16.93550648298864,16.93550648298864,16.93550648298864,500.0
2022-12-05,16.99253532999093,16.99253532999093,16.99253532999093,16.99253532999093,200.0
2022-12-06,16.935507379043116,16.935507379043116,16.886630339342567,16.886630339342567,2500.0
2022-12-07,16.886630339342567,16.886630339342567,16.886630339342567,16.886630339342567,100.0
2022-12-08,16.854040518365483,16.854040518365483,16.854040518365483,16.854040518365483,2800.0
2022-12-09,16.93550648298864,16.93550648298864,16.93550648298864,16.93550648298864,2700.0
2022-12-12,16.84589926543533,16.84589926543533,16.84589926543533,16.84589926543533,0.0
2022-12-13,17.131001993483977,17.131001993483977,16.96808171974429,17.016957180377045,4200.0
2022-12-14,17.025110323398035,17.025110323398035,16.968088670348344,16.968088670348344,700.0
2022-12-15,16.86219447569544,16.886631443419763,16.86219447569544,16.878485269603726,300.0
2022-12-16,16.951798530870665,16.951798530870665,16.951798530870665,16.951798530870665,100.0
2022-12-19,16.78,16.94,16.73,16.94,1001.0
2022-12-20,16.745,16.77,16.715,16.74,5600.0
2022-12-21,16.835,16.845,16.74,16.74,1800.0
2022-12-22,16.665,16.74,16.635,16.74,3200.0
2022-12-23,16.74,16.74,16.74,16.74,0.0
2022-12-28,16.74,16.74,16.74,16.74,0.0
2022-12-29,16.74,16.84,16.74,16.84,200.0
2022-12-30,16.735,16.84,16.72,16.84,3.0
2023-01-03,17.11,17.11,16.81,17.11,7035.0
2023-01-04,16.775,17.11,16.7,17.11,27.0
2023-01-05,16.76,17.11,16.76,17.11,900.0
2023-01-06,16.735,17.11,16.65,17.11,1901.0
2023-01-09,16.93,16.93,16.735,16.76,8600.0
2023-01-10,16.765,17.225,16.765,16.79,19600.0
2023-01-11,16.93,16.93,16.855,16.905,5450.0
2023-01-12,16.89,16.9,16.88,16.89,10100.0
2023-01-13,16.925,16.97,16.915,16.97,2700.0
2023-01-16,17.045,17.06,16.955,17.06,1300.0
2023-01-17,16.955,17.015,16.955,16.98,1615.0
2023-01-18,17.045,17.07,17.02,17.02,136700.0
2023-01-19,16.965,16.99,16.945,16.98,5300.0
2023-01-20,17.07,17.08,17.02,17.055,900.0
2023-01-23,17.11,17.17,17.11,17.15,9300.0
2023-01-24,17.12,17.12,17.085,17.095,4800.0
2023-01-25,17.025,17.08,17.025,17.08,4200.0
2023-01-26,17.1,17.14,17.1,17.14,11668.0
2023-01-27,17.28,17.28,17.155,17.175,2531.0
2023-01-30,17.165,17.18,17.14,17.14,6895.0
2023-01-31,17.14,17.14,17.13,17.14,400.0
2023-02-01,17.175,17.2,17.14,17.14,1000.0
2023-02-02,17.29,17.29,17.24,17.24,64074.0
2023-02-03,17.42,17.42,17.295,17.295,8648.0
2023-02-06,17.36,17.36,17.295,17.33,8000.0
2023-02-07,17.385,17.435,17.37,17.435,7000.0
2023-02-08,17.455,17.455,17.445,17.445,2700.0
2023-02-09,17.445,17.445,17.38,17.38,4800.0
2023-02-10,17.305,17.33,17.27,17.33,2200.0
2023-02-13,17.345,17.37,17.345,17.36,4341.0
2023-02-14,17.355,17.38,17.355,17.37,4000.0
2023-02-15,17.435,17.455,17.435,17.455,1200.0
2023-02-16,17.42,17.485,17.41,17.41,2300.0
2023-02-17,17.41,17.41,17.38,17.41,8253.0
2023-02-21,17.41,17.42,17.385,17.42,3300.0
2023-02-22,17.41,17.475,17.4,17.4,2805.0
2023-02-23,17.415,17.455,17.39,17.455,3500.0
2023-02-24,17.415,17.425,17.39,17.41,4892.0
2023-02-27,17.49,17.49,17.45,17.45,1200.0
2023-02-28,17.465,17.48,17.435,17.48,6500.0
2023-03-01,17.465,17.465,17.435,17.435,25400.0
2023-03-02,17.45,17.515,17.44,17.515,3600.0
2023-03-03,17.625,17.625,17.59,17.625,4316.0
2023-03-06,17.7,17.715,17.655,17.665,6100.0
2023-03-07,17.7,17.725,17.665,17.665,4500.0
2023-03-08,17.73,17.755,17.665,17.665,2411.0
2023-03-09,17.815,17.815,17.78,17.805,26115.0
2023-03-10,17.7,17.77,17.575,17.58,28400.0
2023-03-13,17.44,17.53,17.44,17.505,35800.0
2023-03-14,17.565,17.565,17.49,17.49,2000.0
2023-03-15,17.44,17.44,17.41,17.44,15100.0
2023-03-16,17.505,17.65,17.475,17.64,13330.0
2023-03-17,17.555,17.565,17.525,17.565,2300.0
2023-03-20,17.555,17.605,17.555,17.605,7720.0
2023-03-21,17.705,17.725,17.69,17.725,1600.0
2023-03-22,17.945,17.945,17.68,17.68,42954.0
2023-03-23,17.715,17.725,17.64,17.65,5700.0
2023-03-24,17.64,17.68,17.6,17.68,3400.0
2023-03-27,17.725,17.745,17.685,17.72,5600.0
2023-03-28,17.75,17.75,17.685,17.695,9300.0
2023-03-29,17.745,17.75,17.725,17.735,3909.0
2023-03-30,17.745,17.75,17.735,17.735,6200.0
2023-03-31,17.825,17.825,17.775,17.8,14800.0
2023-04-03,17.845,17.875,17.845,17.87,4200.0
2023-04-04,17.87,17.885,17.85,17.85,9699.0
2023-04-05,17.825,17.86,17.825,17.86,2100.0
2023-04-06,18.02,18.02,17.87,18.02,3487.0
2023-04-10,17.92,18.02,17.92,18.02,1429.0
2023-04-11,17.97,17.975,17.96,17.96,3200.0
2023-04-12,17.96,17.96,17.91,17.95,3300.0
2023-04-13,18.11,18.11,17.895,17.92,24969.0
2023-04-14,17.86,17.92,17.86,17.92,2200.0
2023-04-17,17.9,17.9,17.885,17.885,1400.0
2023-04-18,17.885,17.92,17.885,17.91,3550.0
2023-04-19,17.885,17.91,17.885,17.91,700.0
2023-04-20,17.925,17.96,17.925,17.925,4050.0
2023-04-21,18.0,18.0,17.97,18.0,8600.0
2023-04-24,18.03,18.1,18.03,18.09,3587.0
2023-04-25,18.09,18.09,18.075,18.075,3357.0
2023-04-26,18.08,18.09,17.99,18.015,6300.0
2023-04-27,18.13,18.19,18.13,18.19,900.0
2023-04-28,18.3,18.34,18.185,18.2,3950.0
2023-05-01,18.155,18.155,18.1,18.115,4101.0
2023-05-02,18.19,18.19,18.03,18.08,6100.0
2023-05-03,18.08,18.08,18.03,18.03,5530.0
2023-05-04,17.99,17.99,17.905,17.905,12495.0
2023-05-05,17.905,17.915,17.865,17.865,7015.0
2023-05-08,17.88,17.905,17.83,17.865,1086.0
2023-05-09,17.905,17.915,17.89,17.89,9220.0
2023-05-10,17.765,17.895,17.645,17.89,15643.0
2023-05-11,18.0,18.03,18.0,18.025,13800.0
2023-05-12,18.075,18.075,18.04,18.065,9700.0
2023-05-15,18.08,18.08,18.075,18.08,1650.0
2023-05-16,18.03,18.04,18.015,18.03,2301.0
2023-05-17,18.055,18.09,18.03,18.03,800.0
2023-05-18,18.21,18.21,18.165,18.165,3049.0
2023-05-19,18.265,18.265,18.215,18.215,3910.0
2023-05-23,18.285,18.29,18.235,18.235,5250.0
2023-05-24,18.2,18.31,18.2,18.205,6009.0
2023-05-25,18.38,18.38,18.29,18.315,4993.0
2023-05-26,18.38,18.405,18.38,18.39,1700.0
2023-05-29,18.49,18.5,18.45,18.45,4000.0
2023-05-30,18.405,18.415,18.37,18.39,2674.0
2023-05-31,18.355,18.355,18.28,18.295,1750.0
2023-06-01,18.345,18.38,18.235,18.235,10966.0
2023-06-02,18.32,18.365,18.235,18.235,2700.0
2023-06-05,18.33,18.345,18.33,18.33,3150.0
2023-06-06,18.355,18.355,18.305,18.315,49600.0
2023-06-07,18.345,18.345,18.255,18.255,4400.0
2023-06-08,18.4,18.4,18.255,18.27,5714.0
2023-06-09,18.265,18.28,18.265,18.27,9400.0
2023-06-12,18.28,18.315,18.28,18.315,10876.0
2023-06-13,18.365,18.365,18.32,18.33,13000.0
2023-06-14,18.305,18.305,18.255,18.265,12100.0
2023-06-15,18.32,18.33,18.315,18.315,1900.0
2023-06-16,18.315,18.32,18.255,18.265,422525.0
2023-06-19,18.255,18.255,18.255,18.255,100.0
2023-06-20,18.295,18.295,18.255,18.255,300.0
2023-06-21,18.27,18.27,18.245,18.245,25825.0
2023-06-22,18.255,18.265,18.235,18.255,23600.0
2023-06-23,18.27,18.28,18.255,18.27,344711.0
2023-06-26,18.29,18.29,18.24,18.24,5500.0
2023-06-27,18.25,18.325,18.24,18.275,12500.0
2023-06-28,18.285,18.395,18.285,18.35,154735.0
2023-06-29,18.29,18.395,18.29,18.37,15300.0
2023-06-30,18.455,18.495,18.455,18.48,3200.0
2023-07-04,18.57,18.57,18.485,18.53,6590.0
2023-07-05,18.54,18.54,18.54,18.54,9200.0
2023-07-06,18.495,18.52,18.495,18.495,1751.0
2023-07-07,18.53,18.53,18.52,18.52,1400.0
2023-07-10,18.64,18.665,18.495,18.515,3405.0
2023-07-11,18.54,18.58,18.54,18.555,2300.0
2023-07-12,18.58,18.58,18.545,18.565,12070.0
2023-07-13,18.565,18.565,18.52,18.52,12700.0
2023-07-14,18.69,18.725,18.615,18.665,9276.0
2023-07-17,18.655,18.655,18.605,18.64,17800.0
2023-07-18,18.685,18.715,18.675,18.7,16160.0
2023-07-19,18.775,18.795,18.75,18.75,35840.0
2023-07-20,18.715,18.715,18.7,18.7,3000.0
2023-07-21,18.715,18.74,18.715,18.735,916.0
2023-07-24,18.88,18.88,18.725,18.74,7199.0
2023-07-25,18.815,18.815,18.78,18.78,10800.0
2023-07-26,18.795,18.825,18.77,18.78,12639.0
2023-07-27,18.83,18.96,18.83,18.865,19447.0
2023-07-28,18.89,18.97,18.89,18.96,1815.0
2023-07-31,18.94,18.94,18.915,18.935,3100.0
2023-08-01,19.0,19.035,19.0,19.035,257296.0
2023-08-02,19.02,19.02,18.94,18.95,5363.0
2023-08-03,18.995,18.995,18.95,18.975,22100.0
2023-08-04,19.095,19.47,19.07,19.165,88900.0
2023-08-08,19.19,19.19,19.035,19.08,11107.0
2023-08-09,19.2,19.2,19.035,19.045,7277.0
2023-08-10,19.08,19.09,19.045,19.055,6800.0
2023-08-11,19.035,19.06,19.01,19.03,2500.0
2023-08-14,19.035,19.14,19.035,19.14,15010.0
2023-08-15,19.08,19.095,19.045,19.055,13600.0
2023-08-16,19.06,19.09,19.02,19.02,7254.0
2023-08-17,18.985,19.02,18.94,18.995,19300.0
2023-08-18,18.855,18.95,18.855,18.935,27090.0
2023-08-21,19.02,19.03,18.975,19.03,14301.0
2023-08-22,19.035,19.055,19.01,19.01,74300.0
2023-08-23,18.94,19.13,18.9,19.115,12005.0
2023-08-24,19.125,19.125,18.97,18.97,17404.0
2023-08-25,19.0,19.075,18.97,19.065,31800.0
2023-08-28,19.305,19.305,19.125,19.185,51890.0
2023-08-29,19.22,19.3,19.22,19.29,19350.0
2023-08-30,19.335,19.34,19.3,19.305,6475.0
2023-08-31,19.335,19.335,19.275,19.275,17101.0
2023-09-01,19.28,19.385,19.28,19.35,157284.0
2023-09-05,19.52,19.52,19.375,19.375,42805.0
2023-09-06,19.365,19.365,19.325,19.36,4293.0
2023-09-07,19.34,19.365,19.325,19.34,10468.0
2023-09-08,19.335,19.35,19.305,19.315,11600.0
2023-09-11,19.48,19.48,19.35,19.36,15607.0
2023-09-12,19.335,19.35,19.305,19.305,25445.0
2023-09-13,19.17,19.335,19.17,19.315,9386.0
2023-09-14,19.305,19.35,19.305,19.34,9582.0
2023-09-15,19.35,19.35,19.255,19.255,3380.0
2023-09-18,19.135,19.215,19.12,19.18,9964.0
2023-09-19,19.05,19.135,18.945,19.125,12219.0
2023-09-20,19.17,19.17,19.11,19.11,5400.0
2023-09-21,19.05,19.05,18.93,18.93,9702.0
2023-09-22,18.765,18.975,18.765,18.905,11250.0
2023-09-25,18.935,18.96,18.915,18.96,9100.0
2023-09-26,19.065,19.065,18.855,18.89,10800.0
2023-09-27,18.925,18.925,18.805,18.83,5750.0
2023-09-28,18.91,19.02,18.865,18.985,30000.0
2023-09-29,19.165,19.175,19.065,19.07,36089.0
2023-10-02,19.125,19.14,19.055,19.1,8900.0
2023-10-03,19.09,19.09,18.95,18.975,12800.0
2023-10-04,18.985,19.02,18.95,19.005,11626.0
2023-10-05,18.925,19.01,18.855,18.97,18670.0
2023-10-06,18.82,19.07,18.82,19.045,154355.0
2023-10-10,19.07,19.195,19.07,19.115,15894.0
2023-10-11,19.14,19.14,19.08,19.125,6415.0
2023-10-12,19.08,19.305,18.995,19.065,8696.0
2023-10-13,19.01,19.15,19.005,19.045,204353.0
2023-10-16,18.97,19.21,18.96,19.2,3251.0
2023-10-17,19.055,19.305,19.01,19.26,11250.0
2023-10-18,19.245,19.295,19.185,19.185,46713.0
2023-10-19,19.14,19.26,19.13,19.16,11071.0
2023-10-20,19.27,19.27,19.03,19.03,8980.0
2023-10-23,19.08,19.08,18.97,18.985,25300.0
2023-10-24,18.975,19.115,18.97,19.105,11506.0
2023-10-25,19.015,19.085,19.005,19.035,4350.0
2023-10-26,18.98,18.98,18.885,18.91,102003.0
2023-10-27,18.93,19.005,18.885,18.92,22207.0
2023-10-30,19.075,19.075,18.97,19.05,20900.0
2023-10-31,19.085,19.18,19.085,19.12,7700.0
2023-11-01,19.19,19.24,19.165,19.23,5000.0
2023-11-02,19.365,19.415,19.265,19.37,11805.0
2023-11-03,19.38,19.46,19.37,19.44,25792.0
2023-11-06,19.595,19.92,19.415,19.45,12001.0
2023-11-07,19.51,19.525,19.495,19.495,11080.0
2023-11-08,19.525,19.545,19.5,19.51,21114.0
2023-11-09,19.535,19.555,19.485,19.485,9725.0
2023-11-10,19.5,19.56,19.485,19.56,127800.0
2023-11-13,19.57,19.69,19.57,19.615,4124.0
2023-11-14,19.755,19.76,19.69,19.7,7829.0
2023-11-15,19.66,19.78,19.65,19.755,5420.0
2023-11-16,19.76,19.76,19.72,19.76,11200.0
2023-11-17,19.795,19.83,19.795,19.805,19003.0
2023-11-20,19.985,19.985,19.84,19.875,2165.0
2023-11-21,19.935,20.065,19.935,20.065,8800.0
2023-11-22,20.185,20.215,20.12,20.145,21761.0
2023-11-23,20.16,20.185,20.16,20.185,4030.0
2023-11-24,20.07,20.165,20.07,20.085,8620.0
2023-11-27,20.14,20.14,20.105,20.105,865.0
2023-11-28,20.095,20.095,20.035,20.035,5031.0
2023-11-29,20.115,20.14,20.07,20.08,7330.0
2023-11-30,20.085,20.095,20.045,20.095,23407.0
2023-12-01,19.98,20.095,19.85,20.05,37289.0
2023-12-04,20.2,20.2,20.0,20.045,8877.0
2023-12-05,19.975,20.08,19.965,20.08,10794.0
2023-12-06,20.06,20.06,19.99,19.99,8500.0
2023-12-07,20.035,20.07,20.015,20.015,7500.0
2023-12-08,19.965,20.085,19.965,20.085,4909.0
2023-12-11,20.2,20.2,20.05,20.07,8301.0
2023-12-12,20.07,20.2,20.05,20.115,10895.0
2023-12-13,20.095,20.2,20.085,20.2,3481.0
2023-12-14,20.175,20.21,20.095,20.115,9056.0
2023-12-15,20.06,20.08,20.045,20.045,14700.0
2023-12-18,20.165,20.165,19.905,20.13,12020.0
2023-12-19,20.05,20.155,20.045,20.155,4262.0
2023-12-20,20.235,20.245,20.105,20.105,19759.0
2023-12-21,20.105,20.105,20.07,20.105,4700.0
2023-12-22,20.01,20.21,20.0,20.085,25869.0
2023-12-27,20.095,20.115,20.085,20.085,14424.0
2023-12-28,20.09,20.15,20.09,20.1,2950.0
2023-12-29,20.18,20.18,20.08,20.135,1271.0
2024-01-02,20.23,20.23,20.225,20.23,2300.0
2024-01-03,20.18,20.295,20.18,20.25,7908.0
2024-01-04,20.19,20.275,20.18,20.24,7948.0
2024-01-05,20.23,20.275,20.23,20.25,6600.0
2024-01-08,20.18,20.33,20.18,20.3,31951.0
2024-01-09,20.32,20.415,20.32,20.4,11200.0
2024-01-10,20.345,20.475,20.3,20.45,27990.0
2024-01-11,20.53,20.53,20.47,20.475,2096.0
2024-01-12,20.54,20.54,20.4,20.45,30623.0
2024-01-15,20.39,20.6,20.355,20.59,16813.0
2024-01-16,20.51,20.565,20.46,20.47,64929.0
2024-01-17,20.415,20.51,20.355,20.485,6370.0
2024-01-18,20.44,20.52,20.415,20.495,14743.0
2024-01-19,20.565,20.705,20.345,20.45,13737.0
2024-01-22,20.485,20.555,20.485,20.545,8755.0
2024-01-23,20.53,20.59,20.53,20.555,29148.0
2024-01-24,20.555,20.68,20.555,20.67,29965.0
2024-01-25,20.765,20.77,20.455,20.63,11625.0
2024-01-26,20.755,21.105,20.665,20.685,8268.0
2024-01-29,20.675,20.69,20.65,20.675,17736.0
2024-01-30,20.7,20.7,20.615,20.62,9340.0
2024-01-31,20.54,20.64,20.54,20.615,4433.0
2024-02-01,20.675,20.675,20.585,20.63,11045.0
2024-02-02,20.79,20.885,20.78,20.86,163255.0
2024-02-05,20.985,21.335,20.835,20.885,16194.0
2024-02-06,20.895,20.895,20.875,20.895,26300.0
2024-02-07,20.85,20.95,20.84,20.93,28826.0
2024-02-08,20.94,20.955,20.93,20.955,54190.0
2024-02-09,21.0,21.0,20.95,20.965,4408.0
2024-02-12,20.99,20.99,20.955,20.975,18000.0
2024-02-13,20.95,21.01,20.92,20.975,33552.0
2024-02-14,21.01,21.045,21.0,21.025,15800.0
2024-02-15,21.065,21.09,21.055,21.055,127300.0
2024-02-16,21.035,21.105,21.025,21.065,13620.0
2024-02-20,21.135,21.14,21.055,21.09,26120.0
2024-02-21,21.035,21.115,21.02,21.115,43678.0
2024-02-22,21.175,21.22,21.0,21.215,20218.0
2024-02-23,21.325,21.91,21.21,21.25,28572.0
2024-02-26,21.225,21.235,21.2,21.21,15880.0
2024-02-27,21.34,21.96,21.26,21.29,11999.0
2024-02-28,20.995,21.305,20.9,21.29,169468.0
2024-02-29,21.535,21.545,21.245,21.34,74012.0
2024-03-01,21.44,21.51,21.34,21.395,21220.0
2024-03-04,21.11,21.395,20.845,21.37,23450.0
2024-03-05,21.29,21.36,21.28,21.34,16777.0
2024-03-06,21.29,21.33,21.29,21.305,13675.0
2024-03-07,21.28,21.37,21.28,21.35,10853.0
2024-03-08,21.395,21.395,21.28,21.33,25552.0
2024-03-11,21.27,21.315,21.27,21.305,4368.0
2024-03-12,21.485,21.58,21.36,21.395,29340.0
2024-03-13,21.41,21.42,21.375,21.385,21900.0
2024-03-14,21.41,21.44,21.375,21.41,25792.0
2024-03-15,21.42,21.43,21.395,21.42,21645.0
2024-03-18,21.455,21.49,21.455,21.485,6140.0
2024-03-19,21.525,21.545,21.5,21.535,27300.0
2024-03-20,21.635,21.645,21.555,21.57,25130.0
2024-03-21,21.625,21.685,21.625,21.65,29400.0
2024-03-22,21.78,22.215,21.665,21.71,17668.0
2024-03-25,21.665,21.69,21.665,21.69,34600.0
2024-03-26,21.61,21.72,21.61,21.69,10674.0
2024-03-27,21.72,21.78,21.72,21.755,34932.0
2024-03-28,21.815,21.815,21.735,21.765,12800.0
2024-04-01,21.725,21.835,21.725,21.8,18085.0
2024-04-02,21.8,21.905,21.48,21.725,101297.0
2024-04-03,21.77,21.77,21.69,21.7,12645.0
2024-04-04,21.69,21.71,21.6,21.61,35901.0
2024-04-05,21.61,21.7,21.61,21.7,8307.0
2024-04-08,21.655,21.755,21.48,21.71,23495.0
2024-04-09,21.675,21.745,21.665,21.735,15002.0
2024-04-10,21.815,21.815,21.71,21.755,28512.0
2024-04-11,21.69,21.835,21.69,21.805,18537.0
2024-04-12,21.755,21.79,21.72,21.725,21661.0
2024-04-15,21.79,21.79,21.645,21.645,66950.0
2024-04-16,21.62,21.72,21.61,21.69,88012.0
2024-04-17,21.735,21.735,21.6,21.61,12918.0
2024-04-18,21.55,21.665,21.54,21.585,29915.0
2024-04-19,21.505,21.69,21.485,21.505,71912.0
2024-04-22,21.48,21.64,21.48,21.64,41850.0
2024-04-23,21.575,21.62,21.56,21.595,31000.0
2024-04-24,21.715,21.715,21.58,21.6,23210.0
2024-04-25,21.48,21.58,21.455,21.545,15728.0
2024-04-26,21.56,21.67,21.56,21.65,19057.0
2024-04-29,21.625,21.695,21.625,21.675,26428.0
2024-04-30,21.625,22.035,21.625,21.645,3583.0
2024-05-01,21.545,21.77,21.545,21.67,17431.0
2024-05-02,21.75,21.75,21.66,21.715,335521.0
2024-05-03,21.815,21.84,21.77,21.83,15234.0
2024-05-06,21.865,21.91,21.86,21.86,10700.0
2024-05-07,21.865,21.965,21.865,21.96,15600.0
2024-05-08,21.94,21.975,21.94,21.975,14589.0
2024-05-09,21.94,22.0,21.94,21.985,15831.0
2024-05-10,21.985,22.035,21.92,21.975,21488.0
2024-05-13,21.975,22.0,21.945,21.95,16428.0
2024-05-14,21.965,21.99,21.93,21.975,35640.0
2024-05-15,22.12,22.125,21.865,21.985,167640.0
2024-05-16,21.945,22.09,21.945,22.09,28350.0
2024-05-17,22.01,22.065,21.975,22.065,30100.0
2024-05-21,21.985,22.03,21.985,22.02,7800.0
2024-05-22,22.03,22.1,21.975,22.03,13982.0
2024-05-23,22.03,22.03,21.955,21.965,11670.0
2024-05-24,22.135,22.145,21.865,21.99,16694.0
2024-05-27,22.11,22.12,21.945,22.02,10225.0
2024-05-28,22.005,22.005,21.95,21.96,13142.0
2024-05-29,21.8,21.97,21.79,21.97,5072.0
2024-05-30,21.935,21.985,21.935,21.96,21489.0
2024-05-31,21.96,21.96,21.79,21.88,6617.0
2024-06-03,21.725,21.98,21.725,21.905,7707.0
2024-06-04,21.88,21.995,21.88,21.96,54336.0
2024-06-05,21.98,22.095,21.98,22.095,24273.0
2024-06-06,22.14,22.15,22.06,22.095,27643.0
2024-06-07,22.06,22.285,22.06,22.13,12629.0
2024-06-10,22.15,22.185,22.14,22.175,32400.0
2024-06-11,22.15,22.185,22.15,22.16,21889.0
2024-06-12,22.13,22.34,22.125,22.185,5948.0
2024-06-13,22.15,22.15,22.06,22.085,41221.0
2024-06-14,22.175,22.175,21.995,22.035,32572.0
2024-06-17,21.845,22.07,21.815,22.06,66688.0
2024-06-18,22.13,22.14,21.76,22.035,13402.0
2024-06-19,21.98,22.08,21.97,22.08,56842.0
2024-06-20,22.08,22.08,21.985,22.035,17336.0
2024-06-21,22.06,22.095,22.06,22.085,34605.0
2024-06-24,22.185,22.195,22.06,22.14,27467.0
2024-06-25,22.165,22.165,22.055,22.075,76468.0
2024-06-26,22.025,22.17,22.025,22.165,24502.0
2024-06-27,22.11,22.2,22.1,22.17,33761.0
2024-06-28,22.17,22.28,22.145,22.155,18526.0
2024-07-02,22.19,22.19,22.09,22.1,25817.0
2024-07-03,22.08,22.155,21.585,22.135,19463.0
2024-07-04,21.945,22.235,21.935,22.235,33013.0
2024-07-05,22.02,22.135,22.0,22.09,5078.0
2024-07-08,22.125,22.125,22.065,22.08,13101.0
2024-07-09,22.025,22.155,21.99,22.0,21541.0
2024-07-10,21.92,22.055,21.92,22.055,14942.0
2024-07-11,22.135,22.18,22.125,22.125,14758.0
2024-07-12,22.1,22.21,22.1,22.17,255297.0
2024-07-15,22.135,22.265,22.135,22.225,38258.0
2024-07-16,22.345,22.37,22.31,22.36,37514.0
2024-07-17,22.29,22.37,22.245,22.265,44809.0
2024-07-18,22.37,22.37,22.215,22.225,43405.0
2024-07-19,22.2,22.3,22.155,22.18,22373.0
2024-07-22,22.425,22.425,22.245,22.315,9327.0
2024-07-23,22.57,22.57,22.325,22.36,11800.0
2024-07-24,22.27,22.335,22.17,22.17,29582.0
2024-07-25,22.17,22.265,22.09,22.145,9902.0
2024-07-26,22.17,22.35,22.17,22.32,19566.0
2024-07-29,22.505,22.505,22.37,22.415,16542.0
2024-07-30,22.505,22.505,22.33,22.44,12242.0
2024-07-31,22.515,22.585,22.515,22.54,27684.0
2024-08-01,22.65,22.65,22.385,22.425,28401.0
2024-08-02,21.97,22.085,21.905,22.015,43344.0
2024-08-06,21.52,21.895,21.515,21.74,21232.0
2024-08-07,21.815,21.96,21.56,21.56,21318.0
2024-08-08,21.675,21.915,21.675,21.875,22894.0
2024-08-09,21.85,22.005,21.85,21.985,18359.0
2024-08-12,21.97,22.12,21.97,22.05,17134.0
2024-08-13,22.14,22.195,22.12,22.175,10789.0
2024-08-14,22.195,22.305,22.14,22.215,17003.0
2024-08-15,22.24,22.55,22.215,22.53,9118.0
2024-08-16,22.46,22.505,22.46,22.47,11013.0
2024-08-19,22.47,22.515,22.425,22.515,30020.0
2024-08-20,22.425,22.525,22.425,22.45,6284.0
2024-08-21,22.485,22.515,22.43,22.475,10901.0
2024-08-22,22.515,22.515,22.37,22.37,13550.0
2024-08-23,22.415,22.415,22.34,22.385,10400.0
2024-08-26,22.305,22.395,22.27,22.295,12496.0
2024-08-27,22.08,22.235,21.86,22.21,9011.0
2024-08-28,22.17,22.2,22.1,22.145,20272.0
2024-08-29,22.155,22.265,22.145,22.21,23220.0
2024-08-30,22.235,22.31,22.19,22.3,13066.0
2024-09-03,22.255,22.355,22.1,22.115,38294.0
2024-09-04,22.07,22.07,21.885,21.925,20417.0
2024-09-05,21.86,21.97,21.85,21.895,9684.0
2024-09-06,22.015,22.015,21.76,21.79,19584.0
2024-09-09,21.835,21.895,21.805,21.835,20232.0
2024-09-10,21.835,22.08,21.77,22.06,3337.0
2024-09-11,22.035,22.21,21.925,22.18,57309.0
2024-09-12,22.245,22.4,22.055,22.3,11200.0
2024-09-13,22.28,22.52,22.27,22.43,8104.0
2024-09-16,22.345,22.465,22.265,22.455,12230.0
2024-09-17,22.365,22.585,22.365,22.51,9379.0
2024-09-18,22.43,22.73,21.95,22.565,10608.0
2024-09-19,22.51,22.75,22.51,22.7,13532.0
2024-09-20,22.755,22.755,22.61,22.675,1063155.0
2024-09-23,22.675,22.83,22.49,22.675,15221.0
2024-09-24,22.65,22.69,22.625,22.625,18701.0
2024-09-25,22.605,22.605,22.55,22.58,18679.0
2024-09-26,22.56,22.7,22.55,22.605,40800.0
2024-09-27,22.68,22.68,22.635,22.67,9873.0
2024-09-30,22.605,22.625,22.57,22.625,3985.0
2024-10-01,22.585,22.585,22.485,22.525,54092.0
2024-10-02,22.375,22.56,22.285,22.54,5654.0
2024-10-03,22.615,22.66,22.53,22.65,1100126.0
2024-10-04,22.715,22.87,22.65,22.87,10205.0
2024-10-07,22.88,22.88,22.835,22.835,32169.0
2024-10-08,22.91,22.98,22.87,22.965,19012.0
2024-10-09,22.925,23.15,22.925,23.15,8733.0
2024-10-10,23.155,23.265,23.14,23.21,40642.0
2024-10-11,23.155,23.34,23.15,23.33,10368.0
2024-10-15,23.23,23.34,23.14,23.24,12221.0
2024-10-16,23.25,23.25,23.195,23.205,8401.0
2024-10-17,23.265,23.35,23.26,23.305,10143.0
2024-10-18,23.26,23.36,23.25,23.33,11890.0
2024-10-21,23.23,23.495,23.22,23.34,33306.0
2024-10-22,23.34,23.34,23.285,23.305,19272.0
2024-10-23,23.285,23.285,23.085,23.275,19525.0
2024-10-24,23.165,23.21,23.15,23.21,34524.0
2024-10-25,23.205,23.37,23.205,23.265,32454.0
2024-10-28,23.205,23.355,23.2,23.29,33776.0
2024-10-29,23.135,23.4,23.135,23.39,11493.0
2024-10-30,23.335,23.505,23.335,23.44,53900.0
2024-10-31,23.095,23.245,23.085,23.105,29612.0
2024-11-01,23.18,23.245,23.18,23.2,30367.0
2024-11-04,23.225,23.27,23.19,23.225,42538.0
2024-11-05,23.2,23.325,23.2,23.32,19807.0
2024-11-06,23.605,24.01,23.505,23.65,36550.0
2024-11-07,23.65,23.78,23.64,23.77,40986.0
2024-11-08,23.695,24.0,23.695,23.745,39100.0
2024-11-11,23.88,23.88,23.755,23.79,21103.0
2024-11-12,23.865,23.865,23.725,23.77,10658.0
2024-11-13,23.78,23.87,23.78,23.825,15700.0
2024-11-14,23.945,23.955,23.815,23.835,28611.0
2024-11-15,23.835,23.835,23.565,23.605,17120.0
2024-11-18,23.53,23.63,23.52,23.55,21329.0
2024-11-19,23.39,23.595,23.39,23.585,61590.0
2024-11-20,23.67,23.68,23.57,23.67,26792.0
2024-11-21,23.69,23.825,23.66,23.815,26120.0
2024-11-22,23.81,23.89,23.78,23.89,27441.0
2024-11-25,24.04,24.05,23.945,23.985,14605.0
2024-11-26,24.015,24.165,24.015,24.165,19949.0
2024-11-27,24.06,24.135,23.96,23.99,17238.0
2024-11-28,24.06,24.07,23.84,24.025,28739.0
2024-11-29,24.025,24.255,23.99,24.145,5696.0
2024-12-02,23.94,24.19,23.44,24.175,32300.0
2024-12-03,24.08,24.245,24.07,24.245,26770.0
2024-12-04,24.22,24.36,24.21,24.33,33349.0
2024-12-05,24.35,24.35,24.21,24.255,33069.0
2024-12-06,24.24,24.44,24.24,24.425,21170.0
2024-12-09,24.49,24.5,24.37,24.415,24832.0
2024-12-10,24.45,24.5,24.275,24.31,23121.0
2024-12-11,24.435,24.505,24.275,24.49,26226.0
2024-12-12,24.425,24.7,24.405,24.46,28591.0
2024-12-13,24.505,24.525,24.48,24.515,20570.0
2024-12-16,24.505,24.59,24.5,24.565,28253.0
2024-12-17,24.46,24.555,24.46,24.555,22200.0
2024-12-18,24.665,24.665,24.275,24.275,213871.0
2024-12-19,24.245,24.425,24.14,24.145,94092.0
2024-12-20,23.925,24.35,23.85,24.245,72185.0
2024-12-23,24.155,24.525,24.135,24.31,24646.0
2024-12-24,24.33,24.565,24.21,24.565,18794.0
2024-12-27,24.48,24.785,24.36,24.515,20971.0
2024-12-30,24.495,24.505,24.37,24.42,36113.0
2024-12-31,24.37,24.495,24.345,24.38,15011.0
2025-01-02,24.66,25.2,24.295,24.52,15601.0
2025-01-03,24.495,24.735,24.43,24.71,30056.0
2025-01-06,24.69,24.905,24.69,24.8,35855.0
2025-01-07,24.81,24.915,24.605,24.635,28002.0
2025-01-08,24.615,24.7,24.595,24.67,14033.0
2025-01-09,24.69,24.79,24.68,24.79,36100.0
2025-01-10,24.625,24.79,24.55,24.595,29025.0
2025-01-13,24.52,24.55,24.465,24.54,17294.0
2025-01-14,24.43,24.625,24.38,24.505,47542.0
2025-01-15,24.585,24.745,24.585,24.68,43004.0
2025-01-16,24.895,24.95,24.51,24.82,61561.0
2025-01-17,24.85,24.94,24.82,24.93,71098.0
2025-01-20,25.055,25.405,24.855,25.08,64016.0
2025-01-21,24.885,25.015,24.8,25.005,35015.0
2025-01-22,25.12,25.23,25.12,25.195,34999.0
2025-01-23,25.22,25.265,24.895,25.22,42000.0
2025-01-24,25.22,25.265,25.145,25.195,22919.0
2025-01-27,24.875,24.875,24.565,24.65,68464.0
2025-01-28,24.615,24.89,24.58,24.765,31149.0
2025-01-29,24.815,25.0,24.795,24.87,65815.0
2025-01-30,24.9,25.05,24.88,24.99,52396.0
2025-01-31,25.275,25.275,24.955,24.965,22063.0
2025-02-03,24.73,24.99,24.73,24.9,1351094.0
2025-02-04,24.86,24.88,24.805,24.83,27761.0
2025-02-05,24.88,24.975,24.74,24.955,76619.0
2025-02-06,24.915,25.205,24.905,24.99,18034.0
2025-02-07,25.04,25.05,24.88,24.88,18394.0
2025-02-10,24.99,25.17,24.98,25.065,26639.0
2025-02-11,25.085,25.085,24.9,24.9,14317.0
2025-02-12,24.785,24.955,24.785,24.88,28571.0
2025-02-13,24.86,24.965,24.805,24.84,98740.0
2025-02-14,24.765,24.86,24.765,24.805,47333.0
2025-02-18,24.805,24.87,24.785,24.83,63304.0
2025-02-19,24.86,25.02,24.795,24.9,20150.0
2025-02-20,24.88,24.88,24.655,24.73,76444.0
2025-02-21,24.765,24.765,24.41,24.495,54308.0
2025-02-24,24.505,24.505,24.145,24.26,54101.0
2025-02-25,24.345,24.415,23.99,24.195,47182.0
2025-02-26,24.385,24.575,24.345,24.545,37250.0
2025-02-27,24.64,24.64,24.045,24.08,49205.0
2025-02-28,23.97,24.365,23.97,24.335,20190.0
2025-03-03,24.45,24.46,23.79,23.81,64524.0
2025-03-04,23.525,24.005,23.385,23.79,129384.0
2025-03-05,23.665,23.91,23.6,23.905,62854.0
2025-03-06,23.715,23.715,23.355,23.4,60146.0
2025-03-07,23.495,23.545,23.165,23.535,136017.0
2025-03-10,23.375,23.43,23.025,23.205,163510.0
2025-03-11,23.175,23.46,23.155,23.325,195265.0
2025-03-12,23.59,23.665,23.365,23.495,41991.0
2025-03-13,23.395,23.48,23.27,23.32,28405.0
2025-03-14,23.42,23.63,23.42,23.63,23595.0
2025-03-17,23.565,23.79,23.555,23.74,49860.0
2025-03-18,23.61,23.62,23.505,23.565,22099.0
2025-03-19,23.6,23.82,23.565,23.8,16440.0
2025-03-20,23.735,23.95,23.655,23.655,31676.0
2025-03-21,23.62,23.81,23.62,23.81,51719.0
2025-03-24,23.895,24.08,23.895,24.065,18220.0
2025-03-25,24.18,24.185,23.815,24.015,40479.0
2025-03-26,24.02,24.02,23.665,23.725,44518.0
2025-03-27,23.705,23.715,23.55,23.59,39609.0
2025-03-28,23.485,23.515,23.23,23.305,24873.0
2025-03-31,23.345,23.355,22.98,23.345,86069.0
2025-04-01,23.275,23.44,23.265,23.43,480885.0
2025-04-02,23.26,23.685,23.105,23.63,55541.0
2025-04-03,22.83,22.84,22.345,22.62,3152625.0
2025-04-04,21.945,22.27,20.89,21.3,499924.0
2025-04-07,20.635,21.92,19.95,21.455,508597.0
2025-04-08,22.66,22.66,21.255,21.3,59516.0
2025-04-09,21.11,23.145,20.675,23.04,29134.0
2025-04-10,23.905,23.905,21.9,21.975,31043.0
2025-04-11,22.175,22.525,21.91,22.525,10477.0
2025-04-14,22.62,22.62,22.29,22.375,263032.0
2025-04-15,22.545,22.61,22.47,22.535,39226.0
2025-04-16,22.42,22.43,21.975,22.145,72616.0
2025-04-17,22.185,22.27,22.09,22.145,12200.0
2025-04-21,21.965,22.04,21.635,21.775,33820.0
2025-04-22,21.87,22.195,21.87,22.09,23493.0
2025-04-23,22.725,22.84,22.505,22.565,22382.0
2025-04-24,22.6,22.965,22.6,22.945,12651.0
2025-04-25,22.965,23.09,22.83,23.06,7813.0
2025-04-28,23.005,23.165,22.85,22.995,10911.0
2025-04-29,22.995,23.13,22.995,23.1,41542.0
2025-04-30,22.82,23.1,22.765,22.88,16132.0
2025-05-01,23.195,23.445,23.195,23.32,16531.0
2025-05-02,23.445,23.58,23.27,23.5,10866.0
2025-05-05,23.435,23.53,23.415,23.415,44367.0
2025-05-06,23.415,23.415,23.25,23.34,16004.0
2025-05-07,23.435,23.635,23.36,23.585,15154.0
2025-05-08,23.8,23.865,23.605,23.665,14634.0
2025-05-09,23.92,24.025,23.73,23.77,24474.0
2025-05-12,24.38,24.515,24.315,24.465,22340.0
2025-05-13,24.545,24.905,24.545,24.81,20969.0
2025-05-14,24.785,24.85,24.715,24.715,38125.0
2025-05-15,24.81,25.31,24.515,24.68,8842.0
2025-05-16,24.705,24.755,24.64,24.745,20945.0
2025-05-20,24.775,24.775,24.695,24.725,16869.0
2025-05-21,24.63,24.705,24.39,24.39,16147.0
2025-05-22,24.555,24.61,24.41,24.41,6302.0
2025-05-23,24.37,24.38,24.265,24.335,43652.0
2025-05-26,24.325,24.475,24.315,24.43,9976.0
2025-05-27,24.565,24.67,24.44,24.635,18018.0
2025-05-28,24.66,24.805,24.635,24.635,21808.0
2025-05-29,24.775,24.775,24.625,24.645,12784.0
2025-05-30,25.16,25.16,24.41,24.535,12738.0
2025-06-02,24.565,25.02,24.42,24.585,47347.0
2025-06-03,24.575,24.785,24.575,24.71,16987.0
2025-06-04,24.68,24.775,24.68,24.75,10475.0
2025-06-05,24.815,24.825,24.66,24.71,9432.0
2025-06-06,24.895,24.895,24.835,24.885,8928.0
2025-06-09,24.93,24.96,24.865,24.895,5942.0
2025-06-10,24.9,24.92,24.805,24.875,26224.0
2025-06-11,24.9,24.96,24.74,24.96,10040.0
2025-06-12,25.125,25.125,24.785,24.875,16239.0
2025-06-13,24.785,24.95,24.69,24.71,17635.0
2025-06-16,24.93,24.94,24.795,24.93,17560.0
2025-06-17,24.98,24.99,24.92,24.93,10454.0
2025-06-18,25.065,25.095,25.01,25.035,15102.0
2025-06-19,25.155,25.155,24.77,24.77,8340.0
2025-06-20,25.21,25.22,25.01,25.105,10673.0
2025-06-23,25.125,25.135,25.02,25.075,13358.0
2025-06-24,25.2,25.375,25.18,25.335,100712.0
2025-06-25,25.445,25.455,25.31,25.32,13686.0
2025-06-26,25.23,25.385,25.23,25.385,6917.0
2025-06-27,25.51,25.55,25.475,25.55,4689.0
2025-06-30,25.65,25.65,25.52,25.52,369.0
2025-07-02,25.465,25.465,25.385,25.425,9787.0
2025-07-03,25.475,25.62,25.345,25.62,235839.0
2025-07-04,25.375,25.61,25.345,25.61,5857.0
2025-07-07,25.63,25.63,25.415,25.51,3377.0
2025-07-08,25.485,25.51,25.465,25.465,6480.0
2025-07-09,25.445,25.6,25.27,25.59,17494.0
2025-07-10,25.55,25.59,25.495,25.51,5062.0
2025-07-11,25.425,25.58,25.25,25.56,4691.0
2025-07-14,25.715,25.715,25.33,25.62,6749.0
2025-07-15,25.675,25.735,25.64,25.715,9949.0
2025-07-16,25.775,25.775,25.54,25.655,8416.0
2025-07-17,25.715,25.965,25.715,25.86,15074.0
2025-07-18,26.045,26.045,25.82,25.85,7107.0
2025-07-21,26.035,26.035,25.665,25.685,13717.0
2025-07-22,25.755,25.81,25.455,25.455,7128.0
2025-07-23,25.53,25.775,25.53,25.765,45141.0
2025-07-24,25.93,26.15,25.83,25.89,24879.0
2025-07-25,26.105,26.155,25.82,25.92,15744.0
2025-07-28,26.095,26.27,26.075,26.135,14226.0
2025-07-29,26.3,26.31,26.065,26.135,15054.0
2025-07-30,26.3,26.3,26.165,26.225,14007.0
2025-07-31,26.3,26.39,26.175,26.24,37694.0
2025-08-01,26.055,26.065,25.745,25.94,24853.0
2025-08-05,26.03,26.04,25.92,25.97,16395.0
2025-08-06,25.97,26.045,25.825,26.045,7501.0
2025-08-07,26.075,26.095,25.93,26.095,11033.0
2025-08-08,26.065,26.145,25.96,26.145,7080.0
2025-08-11,26.055,26.085,25.95,26.03,10811.0
2025-08-12,26.065,26.27,26.055,26.27,8773.0
2025-08-13,26.28,26.29,26.125,26.185,28832.0
2025-08-14,26.205,26.205,26.165,26.195,8655.0
2025-08-15,26.205,26.24,26.195,26.205,7352.0
2025-08-18,26.225,26.24,26.105,26.105,20007.0
2025-08-19,26.235,26.24,26.125,26.135,4575.0
2025-08-20,26.03,26.145,25.92,26.115,32912.0
2025-08-21,26.115,26.145,26.055,26.105,7770.0
2025-08-22,26.095,26.27,26.095,26.095,12717.0
2025-08-25,26.215,26.215,26.175,26.195,27593.0
2025-08-26,26.155,26.295,26.135,26.285,9495.0
2025-08-27,26.145,26.39,26.135,26.39,5378.0
2025-08-28,26.305,26.325,26.165,26.315,7540.0
2025-08-29,26.36,26.36,26.105,26.155,55171.0
2025-09-02,25.99,26.135,25.98,26.115,9443.0
2025-09-03,26.245,26.255,26.115,26.185,8382.0
2025-09-04,26.195,26.4,26.185,26.345,6816.0
2025-09-05,26.38,26.41,26.265,26.345,6352.0
2025-09-08,26.4,26.41,26.315,26.345,14983.0
2025-09-09,26.41,26.46,26.345,26.36,26720.0
2025-09-10,26.685,26.685,26.53,26.58,303887.0
2025-09-11,26.58,26.605,26.57,26.58,8181.0
2025-09-12,26.675,26.675,26.59,26.595,17653.0
2025-09-15,26.675,26.705,26.56,26.56,14009.0
2025-09-16,26.675,26.675,26.55,26.59,8045.0
2025-09-17,26.605,26.625,26.49,26.56,27110.0
2025-09-18,26.58,26.745,26.57,26.705,41957.0
2025-09-19,26.725,26.825,26.655,26.825,33911.0
2025-09-22,26.635,26.93,26.615,26.93,13777.0
2025-09-23,26.92,26.93,26.745,26.745,16301.0
2025-09-24,26.875,26.885,26.765,26.825,40159.0
2025-09-25,26.815,26.845,26.64,26.805,14844.0
2025-09-26,26.745,26.905,26.745,26.875,38199.0
2025-09-29,26.875,26.945,26.875,26.905,12383.0
2025-09-30,26.985,27.005,26.875,26.985,13365.0
2025-10-01,26.985,27.505,26.985,27.25,32549.0
2025-10-02,27.24,27.32,27.15,27.32,16337.0
2025-10-03,27.24,27.25,27.19,27.2,11060.0
2025-10-06,27.38,27.38,27.23,27.26,11862.0
2025-10-07,27.34,27.34,27.15,27.3,36727.0
2025-10-08,27.14,27.31,27.13,27.31,21396.0
2025-10-09,27.37,27.37,27.28,27.34,15264.0
2025-10-10,27.29,27.605,27.025,27.15,35965.0
2025-10-14,27.08,27.35,27.05,27.33,295621.0
2025-10-15,27.415,27.465,27.27,27.39,19049.0
2025-10-16,27.495,27.495,27.22,27.28,23473.0
2025-10-17,27.2,27.31,27.2,27.26,11219.0
2025-10-20,27.29,27.565,27.28,27.565,26954.0
2025-10-21,27.39,27.565,27.39,27.485,16247.0
2025-10-22,27.525,27.535,27.27,27.38,39555.0
2025-10-23,27.475,27.615,27.405,27.465,17746.0
2025-10-24,27.615,27.655,27.595,27.605,42218.0
2025-10-27,27.715,27.725,27.625,27.725,30411.0
2025-10-28,27.685,28.075,27.595,28.075,38649.0
2025-10-29,27.705,27.705,27.585,27.695,28418.0
2025-10-30,27.615,27.635,27.45,27.535,19012.0
2025-10-31,27.825,27.825,27.615,27.695,7910.0
2025-11-03,27.745,27.875,27.695,27.695,25213.0
2025-11-04,27.745,27.795,27.605,27.785,26500.0
2025-11-05,27.745,27.935,27.705,27.885,27113.0
2025-11-06,27.865,27.865,27.635,27.695,47745.0
2025-11-07,27.605,27.635,27.43,27.635,16735.0
2025-11-10,27.795,27.865,27.715,27.865,51196.0
2025-11-11,27.835,27.835,27.735,27.815,19817.0
2025-11-12,27.955,27.955,27.745,27.795,11956.0
2025-11-13,27.905,27.905,27.505,27.555,34828.0
2025-11-14,27.42,27.615,27.31,27.565,21175.0
2025-11-17,27.45,27.535,27.35,27.43,10573.0
2025-11-18,27.25,27.32,26.02,27.24,148247.0
2025-11-19,27.31,27.42,27.29,27.42,28026.0
2025-11-20,27.665,27.665,27.13,27.14,11257.0
2025-11-21,27.2,27.34,27.04,27.28,21829.0
2025-11-24,27.255,27.555,27.255,27.555,12659.0
2025-11-25,27.55,27.71,27.5,27.71,33271.0
2025-11-26,27.69,27.82,27.69,27.75,20630.0