Date,Open,High,Low,Close,Volume
2021-05-28,19.407725663779264,19.407725663779264,19.30082407516354,19.30082407516354,900.0
2021-05-31,19.320256139249103,19.320256139249103,19.261946023597154,19.261946023597154,400.0
2021-06-01,19.34941599414275,19.34941599414275,19.12589229473038,19.174483758552032,1000.0
2021-06-02,19.223075601161764,19.223075601161764,19.223075601161764,19.223075601161764,600.0
2021-06-03,19.077296518385648,19.077296518385648,19.05786104754936,19.05786104754936,300.0
2021-06-04,19.05786104754936,19.05786104754936,19.05786104754936,19.05786104754936,0.0
2021-06-07,19.349417825056022,19.349417825056022,19.349417825056022,19.349417825056022,100.0
2021-06-08,19.466038796651464,19.534067589886128,19.466038796651464,19.534067589886128,2300.0
2021-06-09,19.524343394101987,19.60209082914806,19.524343394101987,19.60209082914806,200.0
2021-06-10,19.64096635429639,19.69927832893304,19.62153088306283,19.69927832893304,900.0
2021-06-11,19.69927832893304,19.69927832893304,19.69927832893304,19.69927832893304,0.0
2021-06-14,19.84505467792922,19.942239449264477,19.84505467792922,19.942239449264477,900.0
2021-06-15,20.16576395212785,20.16576395212785,20.039425041766695,20.039425041766695,400.0
2021-06-16,20.000552712048563,20.000552712048563,20.000552712048563,20.000552712048563,400.0
2021-06-17,20.3018215150656,20.45731641403664,20.3018215150656,20.45731641403664,300.0
2021-06-18,20.44760262299329,20.44760262299329,20.44760262299329,20.44760262299329,800.0
2021-06-21,20.44759692243733,20.44759692243733,20.36013082153441,20.36013082153441,900.0
2021-06-22,20.525350670119845,20.525350670119845,20.47675734710258,20.47675734710258,700.0
2021-06-23,20.476753325647945,20.496190651037526,20.476753325647945,20.496190651037526,300.0
2021-06-24,20.656546853079867,20.6808444400527,20.65168844787268,20.66140711193269,3200.0
2021-06-25,20.72942932686972,20.72942932686972,20.56421579758221,20.56421579758221,3600.0
2021-06-28,20.85053610105123,20.8797528410987,20.82131936100373,20.8797528410987,2100.0
2021-06-29,20.96740169199643,20.97714060557238,20.96740169199643,20.97714060557238,2200.0
2021-06-30,21.006355923827705,21.074526462763306,21.006355923827705,21.074526462763306,2500.0
2021-07-02,21.28877900779193,21.28877900779193,21.09400444581907,21.181652812956077,3100.0
2021-07-05,21.33747160774686,21.33747160774686,21.240084327270623,21.240084327270623,800.0
2021-07-06,21.376428670624065,21.483553014445203,21.366689756184325,21.366689756184325,1700.0
2021-07-07,21.571199728313434,21.58093864200436,21.522507017366657,21.58093864200436,14100.0
2021-07-08,21.483555280387563,21.522510942255305,21.395906898693344,21.522510942255305,2700.0
2021-07-09,21.50303054918465,21.551723263209286,21.464076749466543,21.54198620641074,2000.0
2021-07-12,21.59067815028609,21.61989489216348,21.59067815028609,21.61989489216348,400.0
2021-07-13,21.765970842676364,21.87309516130854,21.73675410622709,21.73675410622709,8600.0
2021-07-14,21.76597906968638,21.775717985517204,21.727023406363063,21.775717985517204,2000.0
2021-07-15,21.775712430405807,21.775712430405807,21.65884732775711,21.65884732775711,1500.0
2021-07-16,21.87309829043881,21.87309829043881,21.590677227723454,21.590677227723454,2900.0
2021-07-19,21.70754524307118,21.70754524307118,21.561463377848927,21.561463377848927,6400.0
2021-07-20,21.85362405701722,21.873100028142638,21.834146228383837,21.873100028142638,900.0
2021-07-21,21.81466523766418,21.81466523766418,21.580936900466902,21.688063084914376,18500.0
2021-07-22,21.853623992942783,21.931533449739938,21.853623992942783,21.931533449739938,3700.0
2021-07-23,22.02,22.245,21.94,22.175,11397.0
2021-07-26,22.245,22.245,22.07,22.145,15931.0
2021-07-27,22.255,22.255,21.71,21.92,2634.0
2021-07-28,22.145,22.145,21.92,21.99,979.0
2021-07-29,21.825,21.885,21.825,21.855,9076.0
2021-07-30,21.725,21.825,21.62,21.775,2938.0
2021-08-03,22.06,22.06,21.815,22.06,451.0
2021-08-04,22.125,22.125,22.01,22.085,1737.0
2021-08-05,22.115,22.125,21.91,21.91,8403.0
2021-08-06,22.115,22.845,21.69,22.115,8939.0
2021-08-09,22.145,22.205,22.105,22.205,377.0
2021-08-10,22.245,22.245,21.98,22.01,3448.0
2021-08-11,22.135,22.525,21.875,21.93,8659.0
2021-08-12,21.92,22.06,21.845,22.04,1415.0
2021-08-13,22.06,22.085,22.04,22.085,1117.0
2021-08-16,22.115,22.185,21.91,22.165,3925.0
2021-08-17,22.135,22.135,22.0,22.08,858.0
2021-08-18,22.185,22.185,21.93,22.01,2956.0
2021-08-19,22.03,22.4,22.01,22.4,1167.0
2021-08-20,22.65,22.65,22.555,22.615,2475.0
2021-08-23,22.625,22.66,22.505,22.635,4886.0
2021-08-24,22.615,22.66,22.585,22.595,5587.0
2021-08-25,22.67,22.67,22.585,22.615,2617.0
2021-08-26,22.615,22.68,22.525,22.645,482.0
2021-08-27,22.69,22.75,22.635,22.73,2565.0
2021-08-30,22.71,22.995,22.71,22.985,1866.0
2021-08-31,23.1,23.1,22.885,22.955,1092.0
2021-09-01,23.08,23.1,22.985,23.05,2333.0
2021-09-02,23.05,23.06,22.83,22.845,2374.0
2021-09-03,22.875,22.895,22.79,22.875,2024.0
2021-09-07,23.02,23.16,22.975,23.16,3613.0
2021-09-08,23.18,23.18,23.05,23.1,2270.0
2021-09-09,23.12,23.15,22.985,23.03,3884.0
2021-09-10,22.995,23.04,22.855,22.885,2359.0
2021-09-13,23.06,23.06,22.69,22.8,2252.0
2021-09-14,22.82,22.985,22.78,22.78,15491.0
2021-09-15,22.81,22.865,22.65,22.78,317.0
2021-09-16,22.895,22.995,22.78,22.78,663.0
2021-09-17,22.935,22.935,22.78,22.79,4111.0
2021-09-20,22.71,22.71,22.205,22.465,2423.0
2021-09-21,22.565,22.605,22.465,22.555,2597.0
2021-09-22,22.65,22.65,22.465,22.65,1985.0
2021-09-23,22.505,22.66,22.505,22.605,9343.0
2021-09-24,22.555,22.67,22.545,22.66,9369.0
2021-09-27,22.585,22.585,22.35,22.44,6518.0
2021-09-28,22.28,22.28,21.88,21.94,3312.0
2021-09-29,21.91,22.16,21.91,21.955,2826.0
2021-09-30,22.035,22.085,21.75,21.75,1147.0
2021-10-01,21.74,21.86,21.51,21.84,5280.0
2021-10-04,21.635,21.635,21.145,21.155,5829.0
2021-10-05,21.35,21.665,21.335,21.655,2196.0
2021-10-06,21.35,21.665,21.35,21.54,2688.0
2021-10-07,21.995,21.995,21.89,21.92,7451.0
2021-10-08,21.83,21.83,21.585,21.615,10628.0
2021-10-12,21.51,21.51,21.325,21.35,2583.0
2021-10-13,21.35,21.47,21.335,21.43,2566.0
2021-10-14,21.675,21.955,21.46,21.735,31788.0
2021-10-15,21.76,21.87,21.76,21.86,1479.0
2021-10-18,21.82,22.095,21.79,22.095,3968.0
2021-10-19,22.25,22.25,22.145,22.24,5340.0
2021-10-20,22.375,22.375,22.095,22.115,10415.0
2021-10-21,22.23,22.355,22.105,22.355,5867.0
2021-10-22,22.23,22.25,22.15,22.17,427.0
2021-10-25,22.375,22.455,22.18,22.455,2850.0
2021-10-26,22.525,22.64,22.495,22.525,10014.0
2021-10-27,22.7,22.7,22.415,22.55,23068.0
2021-10-28,22.63,22.66,22.59,22.59,176.0
2021-10-29,22.6,22.875,22.59,22.875,668.0
2021-11-01,23.04,23.04,22.835,22.96,3495.0
2021-11-02,23.0,23.13,23.0,23.11,8031.0
2021-11-03,23.335,23.355,23.215,23.355,1731.0
2021-11-04,23.5,23.79,23.47,23.765,12503.0
2021-11-05,23.975,23.975,23.715,23.78,15193.0
2021-11-08,23.9,23.9,23.665,23.77,31357.0
2021-11-09,23.81,23.81,23.53,23.565,14193.0
2021-11-10,23.44,23.52,23.235,23.315,13694.0
2021-11-11,23.55,23.715,23.55,23.56,20733.0
2021-11-12,23.755,23.765,23.565,23.745,3116.0
2021-11-15,23.85,23.85,23.565,23.645,4237.0
2021-11-16,23.8,23.96,23.685,23.96,2421.0
2021-11-17,23.995,24.085,23.93,24.045,871.0
2021-11-18,24.19,24.3,24.17,24.3,6286.0
2021-11-19,24.395,24.515,24.385,24.475,16500.0
2021-11-22,24.74,24.77,24.395,24.58,8480.0
2021-11-23,24.435,24.435,23.96,24.115,16696.0
2021-11-24,24.025,24.2,23.91,24.2,1881.0
2021-11-25,24.31,24.565,24.2,24.565,3660.0
2021-11-26,24.33,24.34,23.92,24.015,10735.0
2021-11-29,24.31,24.505,24.18,24.485,20519.0
2021-11-30,24.375,24.485,24.035,24.065,24615.0
2021-12-01,24.435,24.545,23.81,23.81,21277.0
2021-12-02,23.725,24.005,23.49,23.95,32748.0
2021-12-03,24.075,24.075,23.355,23.45,20209.0
2021-12-06,23.56,23.715,23.325,23.655,41785.0
2021-12-07,24.055,24.17,23.9,24.055,41823.0
2021-12-08,24.095,24.26,24.005,24.21,27447.0
2021-12-09,24.24,24.24,24.055,24.055,12438.0
2021-12-10,24.18,24.22,24.035,24.155,1530.0
2021-12-13,24.395,24.395,24.105,24.125,10536.0
2021-12-14,23.965,23.965,23.715,23.93,2387.0
2021-12-15,23.92,24.445,23.8,24.445,5904.0
2021-12-16,24.395,24.395,23.655,23.755,19684.0
2021-12-17,23.595,23.9,23.52,23.9,4857.0
2021-12-20,23.685,23.685,23.225,23.625,22945.0
2021-12-21,23.91,24.37,23.83,24.075,36007.0
2021-12-22,24.105,24.23,24.045,24.19,6001.0
2021-12-23,24.19,24.475,24.19,24.475,1962.0
2021-12-24,24.475,24.575,24.475,24.575,2136.0
2021-12-29,24.825,24.825,24.59,24.695,6071.0
2021-12-30,24.655,24.755,24.5,24.51,3833.0
2021-12-31,24.365,24.37,24.13,24.13,14540.0
2022-01-04,24.655,24.655,23.99,24.195,11900.0
2022-01-05,23.99,24.11,23.55,23.55,23058.0
2022-01-06,23.445,23.66,23.345,23.465,8405.0
2022-01-07,23.435,23.465,23.025,23.055,19838.0
2022-01-10,22.69,23.15,22.525,23.15,8264.0
2022-01-11,23.13,23.315,22.935,23.28,11864.0
2022-01-12,23.355,23.61,23.15,23.24,17562.0
2022-01-13,23.15,23.27,22.65,22.67,20394.0
2022-01-14,22.565,22.905,22.565,22.905,8702.0
2022-01-17,23.075,23.17,22.885,23.11,2258.0
2022-01-18,22.575,22.575,22.26,22.28,18517.0
2022-01-19,22.4,22.425,21.995,22.005,6724.0
2022-01-20,22.24,22.31,21.715,21.81,1554.0
2022-01-21,21.715,21.715,21.265,21.315,19478.0
2022-01-24,21.09,21.46,20.415,21.185,45142.0
2022-01-25,21.05,21.225,20.765,20.875,28262.0
2022-01-26,21.4,21.555,20.775,20.91,27341.0
2022-01-27,21.235,21.36,20.845,20.91,28808.0
2022-01-28,21.115,21.54,20.735,21.54,8117.0
2022-01-31,21.675,22.195,21.54,22.165,20791.0
2022-02-01,22.34,22.35,21.995,22.185,11500.0
2022-02-02,22.485,22.85,22.24,22.4,24015.0
2022-02-03,21.77,21.995,21.5,21.54,64993.0
2022-02-04,21.725,22.075,21.605,21.995,11503.0
2022-02-07,21.95,22.3,21.585,21.71,24581.0
2022-02-08,21.565,21.95,21.215,21.93,24747.0
2022-02-09,22.185,22.29,22.145,22.23,21289.0
2022-02-10,22.005,22.23,21.685,21.87,28929.0
2022-02-11,21.89,21.94,21.185,21.255,12995.0
2022-02-14,21.255,21.43,21.07,21.215,12135.0
2022-02-15,21.585,21.735,21.545,21.735,3639.0
2022-02-16,21.675,21.725,21.36,21.725,29312.0
2022-02-17,21.41,21.53,21.05,21.07,11669.0
2022-02-18,21.155,21.155,20.785,20.92,14723.0
2022-02-22,20.725,20.875,20.54,20.695,15867.0
2022-02-23,20.825,20.825,20.13,20.2,12802.0
2022-02-24,19.16,20.94,19.16,20.94,39728.0
2022-02-25,21.02,21.145,20.725,21.09,29450.0
2022-02-28,21.01,21.175,20.875,21.07,9336.0
2022-03-01,21.03,21.175,20.775,20.785,12259.0
2022-03-02,20.95,21.105,20.765,21.105,2827.0
2022-03-03,21.265,21.265,20.755,20.755,2741.0
2022-03-04,20.865,20.865,20.51,20.56,3556.0
2022-03-07,20.58,20.66,19.995,20.005,201559.0
2022-03-08,20.435,20.445,19.78,20.245,18749.0
2022-03-09,20.5,20.685,20.285,20.56,10624.0
2022-03-10,20.45,20.45,20.09,20.345,11735.0
2022-03-11,20.48,20.48,19.835,19.845,6813.0
2022-03-14,19.905,19.955,19.535,19.64,8964.0
2022-03-15,19.78,20.14,19.7,20.14,4572.0
2022-03-16,20.405,20.735,20.19,20.685,19314.0
2022-03-17,20.62,20.815,20.53,20.785,14621.0
2022-03-18,20.835,21.275,20.805,21.235,23710.0
2022-03-21,21.275,21.315,21.0,21.195,13514.0
2022-03-22,21.215,21.675,21.205,21.555,8768.0
2022-03-23,21.45,21.555,21.255,21.255,23170.0
2022-03-24,21.43,21.595,21.215,21.595,8882.0
2022-03-25,21.665,21.675,21.4,21.54,13036.0
2022-03-28,21.555,21.96,21.545,21.93,4470.0
2022-03-29,22.07,22.295,22.06,22.295,17004.0
2022-03-30,22.17,22.19,21.96,21.98,17677.0
2022-03-31,22.215,22.215,21.745,21.765,14758.0
2022-04-01,21.825,21.97,21.6,21.765,22911.0
2022-04-04,21.825,22.16,21.795,22.09,4153.0
2022-04-05,21.845,21.97,21.67,21.7,27074.0
2022-04-06,21.445,21.46,21.13,21.325,15389.0
2022-04-07,21.375,21.535,21.15,21.52,5530.0
2022-04-08,21.455,21.465,21.08,21.085,9595.0
2022-04-11,21.02,21.03,20.7,20.705,15200.0
2022-04-12,21.0,21.0,20.56,20.64,12686.0
2022-04-13,20.72,20.915,20.7,20.845,2035.0
2022-04-14,21.0,21.0,20.52,20.52,9742.0
2022-04-18,20.52,20.66,20.425,20.55,4983.0
2022-04-19,20.54,21.05,20.475,21.02,3575.0
2022-04-20,20.975,20.985,20.475,20.495,14976.0
2022-04-21,20.72,20.855,20.18,20.25,7121.0
2022-04-22,20.315,20.415,19.885,19.885,19645.0
2022-04-25,19.915,20.13,19.79,20.09,12914.0
2022-04-26,20.15,20.15,19.535,19.545,36908.0
2022-04-27,19.64,19.915,19.475,19.56,8630.0
2022-04-28,19.935,20.325,19.64,20.21,7814.0
2022-04-29,19.845,19.965,19.3,19.335,17239.0
2022-05-02,19.455,19.73,19.3,19.72,21126.0
2022-05-03,19.73,19.79,19.545,19.71,6795.0
2022-05-04,19.69,20.14,19.355,20.08,13649.0
2022-05-05,19.945,19.945,19.14,19.25,24111.0
2022-05-06,19.24,19.405,18.925,19.16,7206.0
2022-05-09,18.895,18.935,18.565,18.6,26583.0
2022-05-10,19.005,19.08,18.585,18.84,7071.0
2022-05-11,18.72,18.74,18.21,18.21,8409.0
2022-05-12,17.925,18.465,17.86,18.17,7588.0
2022-05-13,18.375,18.83,18.375,18.73,21716.0
2022-05-16,18.72,18.72,18.405,18.405,3578.0
2022-05-17,18.83,18.885,18.595,18.875,4120.0
2022-05-18,18.67,18.68,17.995,18.035,9725.0
2022-05-19,17.915,18.13,17.72,17.83,30194.0
2022-05-20,18.035,18.035,17.34,17.81,59864.0
2022-05-24,17.81,17.82,17.455,17.715,4146.0
2022-05-25,17.68,18.02,17.535,17.945,28771.0
2022-05-26,17.925,18.455,17.925,18.385,7806.0
2022-05-27,18.575,18.915,18.575,18.915,29987.0
2022-05-30,19.1,19.17,19.005,19.17,10740.0
2022-05-31,18.975,19.2,18.71,18.855,24514.0
2022-06-01,18.945,18.955,18.485,18.62,50153.0
2022-06-02,18.585,19.005,18.515,19.005,4074.0
2022-06-03,18.875,18.875,18.465,18.575,8449.0
2022-06-06,18.74,18.84,18.515,18.515,10431.0
2022-06-07,18.475,18.69,18.365,18.69,15152.0
2022-06-08,18.64,18.76,18.525,18.585,5491.0
2022-06-09,18.61,18.7,18.29,18.315,7351.0
2022-06-10,17.955,18.055,17.74,17.74,7982.0
2022-06-13,17.435,17.435,17.025,17.085,20909.0
2022-06-14,17.34,17.34,17.075,17.2,10570.0
2022-06-15,17.425,17.66,17.33,17.575,16049.0
2022-06-16,17.21,17.22,16.73,16.84,7910.0
2022-06-17,16.945,17.29,16.935,17.2,13645.0
2022-06-20,17.425,17.545,17.38,17.505,3936.0
2022-06-21,17.445,18.075,17.33,18.065,56462.0
2022-06-22,17.415,17.72,17.415,17.595,10350.0
2022-06-23,17.7,17.83,17.515,17.82,6262.0
2022-06-24,17.935,18.28,17.935,18.21,7225.0
2022-06-27,18.33,18.39,18.085,18.12,10998.0
2022-06-28,18.135,18.135,17.485,17.485,6251.0
2022-06-29,17.515,17.675,17.455,17.63,5588.0
2022-06-30,17.495,17.565,17.105,17.39,12581.0
2022-07-04,17.545,17.555,17.35,17.515,2948.0
2022-07-05,17.515,18.025,17.37,18.025,6823.0
2022-07-06,18.045,18.195,17.95,18.135,10037.0
2022-07-07,18.165,18.42,18.115,18.36,2193.0
2022-07-08,18.28,18.44,18.225,18.39,4297.0
2022-07-11,18.36,18.36,18.045,18.045,1467.0
2022-07-12,18.205,18.205,17.88,17.96,31896.0
2022-07-13,17.635,17.93,17.575,17.91,9253.0
2022-07-14,17.98,18.165,17.705,18.085,5187.0
2022-07-15,18.245,18.28,18.195,18.255,49504.0
2022-07-18,18.42,18.42,18.015,18.065,13268.0
2022-07-19,18.29,18.47,18.165,18.37,5728.0
2022-07-20,18.525,18.81,18.45,18.785,6628.0
2022-07-21,18.91,19.02,18.755,19.01,4829.0
2022-07-22,19.0,19.0,18.655,18.775,10475.0
2022-07-25,18.575,18.675,18.49,18.535,4621.0
2022-07-26,18.48,18.48,18.25,18.26,9258.0
2022-07-27,18.575,18.97,18.545,18.89,4164.0
2022-07-28,18.97,19.115,18.765,19.085,16884.0
2022-07-29,19.285,19.47,19.195,19.43,5272.0
2022-08-02,19.39,19.655,19.33,19.46,10265.0
2022-08-03,19.59,19.98,19.52,19.98,5141.0
2022-08-04,20.03,20.04,19.88,20.01,11894.0
2022-08-05,19.88,20.03,19.88,20.03,3330.0
2022-08-08,19.93,20.12,19.785,19.865,1557.0
2022-08-09,19.815,19.815,19.56,19.615,1235.0
2022-08-10,20.06,20.145,19.88,20.04,3348.0
2022-08-11,20.185,20.185,19.91,19.91,7960.0
2022-08-12,20.08,20.285,20.07,20.265,7983.0
2022-08-15,20.42,20.685,20.415,20.66,21174.0
2022-08-16,20.64,20.64,20.395,20.54,10773.0
2022-08-17,20.49,20.5,20.325,20.41,7487.0
2022-08-18,20.345,20.55,20.325,20.495,52945.0
2022-08-19,20.345,20.375,20.175,20.175,36085.0
2022-08-22,19.98,19.98,19.715,19.725,10573.0
2022-08-23,19.695,19.695,19.57,19.645,8309.0
2022-08-24,19.625,19.735,19.625,19.645,34813.0
2022-08-25,19.745,19.92,19.735,19.92,2938.0
2022-08-26,19.94,19.94,19.29,19.295,10965.0
2022-08-29,19.06,19.185,19.01,19.135,8402.0
2022-08-30,19.265,19.275,18.86,18.98,9471.0
2022-08-31,19.165,19.205,18.9,18.97,8034.0
2022-09-01,18.88,18.96,18.575,18.96,8294.0
2022-09-02,19.085,19.085,18.585,18.625,15463.0
2022-09-06,18.675,18.675,18.46,18.555,2824.0
2022-09-07,18.655,18.93,18.635,18.9,3192.0
2022-09-08,18.765,19.02,18.765,18.86,1876.0
2022-09-09,19.01,19.275,19.01,19.275,5419.0
2022-09-12,19.33,19.42,19.255,19.42,3227.0
2022-09-13,19.0,19.0,18.575,18.605,3129.0
2022-09-14,18.715,18.83,18.605,18.605,12258.0
2022-09-15,18.725,18.755,18.46,18.46,10073.0
2022-09-16,18.41,18.48,18.3,18.48,12420.0
2022-09-19,18.44,18.595,18.41,18.595,12029.0
2022-09-20,18.555,18.695,18.49,18.555,1859.0
2022-09-21,18.725,18.735,18.4,18.49,10973.0
2022-09-22,18.41,18.48,18.165,18.205,16240.0
2022-09-23,18.145,18.145,17.84,17.95,12327.0
2022-09-26,18.095,18.34,18.095,18.235,23192.0
2022-09-27,18.41,18.44,18.065,18.185,8585.0
2022-09-28,18.18,18.465,18.055,18.395,6372.0
2022-09-29,18.16,18.16,17.775,17.945,4088.0
2022-09-30,17.955,18.24,17.785,17.785,13032.0
2022-10-03,17.785,18.065,17.71,17.975,17172.0
2022-10-04,18.35,18.535,18.25,18.3,6598.0
2022-10-05,18.28,18.525,18.12,18.455,7360.0
2022-10-06,18.545,18.665,18.545,18.555,510.0
2022-10-07,18.18,18.18,17.75,17.795,10232.0
2022-10-11,17.6,17.61,17.395,17.455,10355.0
2022-10-12,17.56,17.57,17.445,17.5,6248.0
2022-10-13,17.195,18.36,17.12,17.815,41890.0
2022-10-14,18.11,18.11,17.435,17.435,8525.0
2022-10-17,17.57,17.845,17.57,17.845,4251.0
2022-10-18,18.27,18.27,17.865,17.995,10669.0
2022-10-19,17.905,18.11,17.835,17.925,16490.0
2022-10-20,17.825,18.1,17.795,17.815,4017.0
2022-10-21,17.795,18.12,17.73,18.11,4482.0
2022-10-24,18.18,18.495,18.08,18.425,30257.0
2022-10-25,18.405,18.635,18.405,18.635,8988.0
2022-10-26,18.28,18.585,18.14,18.14,14926.0
2022-10-27,18.11,18.11,17.785,17.825,4303.0
2022-10-28,17.865,18.435,17.865,18.415,4790.0
2022-10-31,18.405,18.415,18.2,18.235,19126.0
2022-11-01,18.32,18.395,18.065,18.07,44445.0
2022-11-02,18.065,18.13,17.55,17.55,14945.0
2022-11-03,17.47,17.47,17.245,17.265,9976.0
2022-11-04,17.345,17.355,16.9,17.135,25848.0
2022-11-07,17.285,17.405,17.165,17.395,18396.0
2022-11-08,17.52,17.56,17.255,17.45,26009.0
2022-11-09,17.375,17.375,17.165,17.215,9278.0
2022-11-10,17.7,18.14,17.68,18.14,12349.0
2022-11-11,18.14,18.395,18.055,18.375,19941.0
2022-11-14,18.34,18.485,18.28,18.415,6732.0
2022-11-15,18.665,18.74,18.445,18.515,12352.0
2022-11-16,18.665,18.665,18.3,18.34,5347.0
2022-11-17,18.11,18.31,18.11,18.275,3702.0
2022-11-18,18.555,18.565,18.25,18.435,4778.0
2022-11-21,18.35,18.445,18.22,18.25,16109.0
2022-11-22,18.28,18.415,18.12,18.415,1335.0
2022-11-23,18.485,18.645,18.475,18.585,6709.0
2022-11-24,18.74,18.74,18.605,18.69,5265.0
2022-11-25,18.535,18.605,18.495,18.595,12425.0
2022-11-28,18.475,18.535,18.33,18.395,7407.0
2022-11-29,18.475,18.475,18.31,18.35,4708.0
2022-11-30,18.28,18.94,18.28,18.82,43793.0
2022-12-01,19.045,19.085,18.93,19.015,9909.0
2022-12-02,18.74,18.995,18.7,18.92,24565.0
2022-12-05,18.85,18.88,18.76,18.81,7937.0
2022-12-06,18.89,18.89,18.465,18.465,3341.0
2022-12-07,18.465,18.505,18.3,18.405,3720.0
2022-12-08,18.455,18.605,18.415,18.585,25717.0
2022-12-09,18.595,18.71,18.545,18.545,7193.0
2022-12-12,18.535,18.74,18.535,18.74,9065.0
2022-12-13,19.34,19.38,18.75,18.84,15280.0
2022-12-14,18.83,19.005,18.615,18.645,11255.0
2022-12-15,18.555,18.585,18.15,18.26,26890.0
2022-12-16,18.21,18.21,18.005,18.11,7018.0
2022-12-19,18.07,18.07,17.72,17.815,11763.0
2022-12-20,17.73,17.855,17.59,17.735,10726.0
2022-12-21,17.795,18.12,17.785,17.965,15805.0
2022-12-22,17.73,17.73,17.345,17.56,29144.0
2022-12-23,17.5,17.55,17.365,17.52,15595.0
2022-12-28,17.39,17.4,17.065,17.095,33821.0
2022-12-29,17.22,17.48,17.185,17.48,2835.0
2022-12-30,17.24,17.355,17.185,17.355,10762.0
2023-01-03,17.705,17.745,17.34,17.46,30135.0
2023-01-04,17.42,17.43,17.185,17.195,6918.0
2023-01-05,17.29,17.29,17.115,17.175,11834.0
2023-01-06,17.23,17.52,17.055,17.41,8923.0
2023-01-09,17.54,17.765,17.49,17.52,10559.0
2023-01-10,17.47,17.675,17.44,17.625,9683.0
2023-01-11,17.745,17.99,17.725,17.96,14118.0
2023-01-12,17.915,18.14,17.745,17.98,39809.0
2023-01-13,17.97,18.16,17.94,18.16,9400.0
2023-01-16,18.24,18.395,18.18,18.26,21572.0
2023-01-17,18.2,18.24,18.09,18.17,20921.0
2023-01-18,18.325,18.365,18.1,18.13,11243.0
2023-01-19,17.99,18.0,17.875,17.885,12039.0
2023-01-20,17.99,18.265,17.98,18.25,15321.0
2023-01-23,18.365,18.73,18.335,18.66,22721.0
2023-01-24,18.595,18.63,18.555,18.61,8768.0
2023-01-25,18.355,18.605,18.1,18.575,13350.0
2023-01-26,18.73,18.87,18.67,18.87,6625.0
2023-01-27,18.85,19.135,18.85,19.015,8159.0
2023-01-30,18.93,18.94,18.73,18.8,18566.0
2023-01-31,18.8,19.025,18.79,18.93,33051.0
2023-02-01,18.965,19.39,18.81,19.31,19151.0
2023-02-02,19.705,20.11,19.695,19.985,52896.0
2023-02-03,19.765,20.18,19.735,19.835,22440.0
2023-02-06,19.675,19.755,19.655,19.675,9489.0
2023-02-07,19.715,20.11,19.64,20.05,16384.0
2023-02-08,20.02,20.02,19.725,19.755,8568.0
2023-02-09,19.965,19.965,19.52,19.6,6214.0
2023-02-10,19.295,19.35,19.225,19.255,5036.0
2023-02-13,19.44,19.62,19.42,19.6,10942.0
2023-02-14,19.53,19.775,19.46,19.755,4522.0
2023-02-15,19.825,19.975,19.61,19.965,26761.0
2023-02-16,19.795,19.965,19.715,19.715,17099.0
2023-02-17,19.63,19.63,19.42,19.58,13150.0
2023-02-21,19.46,19.47,19.225,19.245,17192.0
2023-02-22,19.285,19.31,19.175,19.215,9370.0
2023-02-23,19.38,19.46,19.205,19.46,9839.0
2023-02-24,19.255,19.265,19.105,19.175,6992.0
2023-02-27,19.38,19.38,19.245,19.255,9239.0
2023-02-28,19.195,19.46,19.185,19.38,5211.0
2023-03-01,19.32,19.33,19.105,19.115,5207.0
2023-03-02,19.025,19.31,18.975,19.275,10189.0
2023-03-03,19.46,19.715,19.46,19.64,18002.0
2023-03-06,19.805,20.06,19.64,19.725,29101.0
2023-03-07,19.825,19.855,19.665,19.675,5364.0
2023-03-08,19.735,19.805,19.655,19.805,11368.0
2023-03-09,19.855,19.985,19.5,19.51,6211.0
2023-03-10,19.44,19.585,19.205,19.285,24302.0
2023-03-13,19.095,19.41,18.975,19.4,9906.0
2023-03-14,19.4,19.655,19.4,19.51,26344.0
2023-03-15,19.59,19.865,19.57,19.745,14942.0
2023-03-16,19.725,20.35,19.715,20.32,11340.0
2023-03-17,20.355,20.465,20.15,20.21,17718.0
2023-03-20,20.22,20.23,20.0,20.13,10014.0
2023-03-21,20.29,20.595,20.29,20.585,31005.0
2023-03-22,20.605,20.8,20.375,20.695,28602.0
2023-03-23,20.475,20.72,20.375,20.585,26200.0
2023-03-24,20.575,20.635,20.475,20.615,12958.0
2023-03-27,20.675,20.685,20.375,20.395,11860.0
2023-03-28,20.395,20.405,20.09,20.18,24116.0
2023-03-29,20.485,20.535,20.37,20.525,7802.0
2023-03-30,20.615,20.685,20.575,20.645,11642.0
2023-03-31,20.725,20.97,20.665,20.91,22163.0
2023-04-03,20.815,20.82,20.605,20.755,27373.0
2023-04-04,20.795,20.83,20.695,20.725,9751.0
2023-04-05,20.685,20.685,20.475,20.555,13248.0
2023-04-06,20.545,20.745,20.455,20.735,4481.0
2023-04-10,20.665,20.765,20.545,20.765,13306.0
2023-04-11,20.765,20.765,20.555,20.565,4671.0
2023-04-12,20.715,20.715,20.33,20.35,24066.0
2023-04-13,20.38,20.595,20.38,20.595,4214.0
2023-04-14,20.505,20.625,20.475,20.575,11302.0
2023-04-17,20.575,20.635,20.515,20.625,8650.0
2023-04-18,20.765,20.765,20.585,20.585,6880.0
2023-04-19,20.555,20.795,20.555,20.785,4435.0
2023-04-20,20.585,20.755,20.535,20.565,9230.0
2023-04-21,20.675,20.765,20.605,20.695,6278.0
2023-04-24,20.745,20.795,20.555,20.685,22503.0
2023-04-25,20.675,20.675,20.455,20.485,10643.0
2023-04-26,20.525,20.715,20.525,20.595,26375.0
2023-04-27,20.82,21.08,20.795,21.07,32215.0
2023-04-28,21.15,21.16,21.01,21.05,12402.0
2023-05-01,21.15,21.18,21.04,21.11,24766.0
2023-05-02,21.18,21.18,20.96,21.01,8054.0
2023-05-03,21.08,21.15,20.91,20.91,40351.0
2023-05-04,20.87,20.88,20.695,20.755,12117.0
2023-05-05,20.745,20.93,20.705,20.92,5428.0
2023-05-08,20.805,20.94,20.735,20.93,8821.0
2023-05-09,20.88,20.88,20.795,20.805,12590.0
2023-05-10,20.98,21.07,20.89,21.06,7800.0
2023-05-11,21.205,21.295,21.14,21.285,6897.0
2023-05-12,21.315,21.325,21.19,21.285,12867.0
2023-05-15,21.395,21.405,21.205,21.275,9921.0
2023-05-16,21.335,21.405,21.18,21.335,12623.0
2023-05-17,21.515,21.555,21.365,21.545,8543.0
2023-05-18,21.63,22.005,21.63,21.995,12991.0
2023-05-19,22.075,22.085,21.92,21.98,10982.0
2023-05-23,21.98,21.98,21.75,21.8,13452.0
2023-05-24,21.73,21.83,21.69,21.78,19954.0
2023-05-25,22.275,22.5,22.235,22.38,7805.0
2023-05-26,22.47,22.985,22.42,22.945,25444.0
2023-05-29,23.115,23.38,22.995,23.32,24878.0
2023-05-30,23.22,23.26,22.945,22.995,25822.0
2023-05-31,22.975,23.035,22.795,22.825,7172.0
2023-06-01,22.825,22.955,22.71,22.895,19800.0
2023-06-02,22.995,23.085,22.865,23.025,11704.0
2023-06-05,23.055,23.18,22.995,23.075,17429.0
2023-06-06,23.075,23.085,22.945,22.975,14689.0
2023-06-07,23.065,23.135,22.53,22.54,48276.0
2023-06-08,22.57,22.825,22.54,22.805,19529.0
2023-06-09,22.805,22.955,22.805,22.875,18093.0
2023-06-12,22.985,23.27,22.955,23.26,19826.0
2023-06-13,23.37,23.43,23.2,23.33,49236.0
2023-06-14,23.3,23.585,23.29,23.585,33602.0
2023-06-15,23.51,23.705,23.44,23.645,27607.0
2023-06-16,23.885,23.895,23.48,23.48,18868.0
2023-06-19,23.48,23.51,23.37,23.51,5457.0
2023-06-20,23.52,23.565,23.41,23.49,288071.0
2023-06-21,23.42,23.42,23.085,23.105,18011.0
2023-06-22,23.025,23.31,22.965,23.31,12507.0
2023-06-23,23.2,23.3,23.105,23.17,5156.0
2023-06-26,23.145,23.23,22.785,22.785,8935.0
2023-06-27,22.925,23.23,22.885,23.18,19983.0
2023-06-28,23.26,23.5,23.25,23.35,11609.0
2023-06-29,23.34,23.4,23.26,23.34,18476.0
2023-06-30,23.54,23.705,23.54,23.705,5559.0
2023-07-04,23.755,23.875,23.6,23.875,15400.0
2023-07-05,23.765,23.895,23.715,23.835,16319.0
2023-07-06,23.665,23.785,23.57,23.785,22883.0
2023-07-07,23.775,23.785,23.52,23.52,5187.0
2023-07-10,23.6,23.615,23.38,23.53,37027.0
2023-07-11,23.55,23.6,23.47,23.6,24471.0
2023-07-12,23.855,23.855,23.635,23.805,51157.0
2023-07-13,23.915,24.1,23.895,24.08,26496.0
2023-07-14,24.07,24.41,24.07,24.24,10905.0
2023-07-17,24.32,24.46,24.22,24.43,77533.0
2023-07-18,24.525,24.655,24.3,24.595,10651.0
2023-07-19,24.675,24.715,24.505,24.545,20617.0
2023-07-20,24.32,24.4,23.975,24.005,25285.0
2023-07-21,24.27,24.27,24.025,24.025,13607.0
2023-07-24,24.13,24.15,23.895,23.995,20447.0
2023-07-25,24.12,24.24,24.025,24.2,11942.0
2023-07-26,24.21,24.21,24.015,24.1,17116.0
2023-07-27,24.31,24.535,24.1,24.14,13725.0
2023-07-28,24.41,24.595,24.4,24.575,18941.0
2023-07-31,24.565,24.565,24.4,24.45,10626.0
2023-08-01,24.47,24.665,24.47,24.635,23388.0
2023-08-02,24.495,24.505,24.12,24.17,19427.0
2023-08-03,24.07,24.22,24.035,24.17,8999.0
2023-08-04,24.32,24.36,24.07,24.1,4486.0
2023-08-08,24.33,24.34,24.05,24.16,31699.0
2023-08-09,24.23,24.24,23.895,23.915,14812.0
2023-08-10,24.15,24.22,23.875,23.965,32019.0
2023-08-11,23.865,23.875,23.725,23.805,9818.0
2023-08-14,23.815,24.14,23.805,24.14,18319.0
2023-08-15,24.07,24.09,23.905,23.945,28700.0
2023-08-16,23.955,24.025,23.745,23.755,12560.0
2023-08-17,23.805,23.815,23.49,23.53,12795.0
2023-08-18,23.34,23.53,23.29,23.48,22248.0
2023-08-21,23.615,23.895,23.51,23.885,11840.0
2023-08-22,24.025,24.025,23.815,23.845,16743.0
2023-08-23,24.015,24.24,23.965,24.23,14322.0
2023-08-24,24.43,24.485,23.725,23.745,25862.0
2023-08-25,23.845,24.025,23.725,23.995,25501.0
2023-08-28,24.16,24.18,23.985,24.16,19783.0
2023-08-29,24.2,24.625,24.19,24.595,19509.0
2023-08-30,24.595,24.705,24.505,24.665,32350.0
2023-08-31,24.705,24.865,24.655,24.785,7503.0
2023-09-01,24.91,24.94,24.745,24.835,10053.0
2023-09-05,24.765,25.02,24.755,24.95,8410.0
2023-09-06,24.92,24.93,24.665,24.745,11618.0
2023-09-07,24.47,24.655,24.4,24.655,20851.0
2023-09-08,24.565,24.685,24.535,24.545,21431.0
2023-09-11,24.715,24.795,24.585,24.785,5497.0
2023-09-12,24.765,24.775,24.46,24.47,18997.0
2023-09-13,24.485,24.615,24.42,24.545,14655.0
2023-09-14,24.655,24.715,24.515,24.685,7059.0
2023-09-15,24.675,24.685,24.21,24.27,31285.0
2023-09-18,24.21,24.28,24.09,24.24,12013.0
2023-09-19,23.995,24.11,23.845,24.06,4765.0
2023-09-20,24.18,24.18,23.795,23.825,6743.0
2023-09-21,23.665,23.675,23.38,23.41,16178.0
2023-09-22,23.47,23.59,23.38,23.39,16121.0
2023-09-25,23.37,23.46,23.3,23.46,11723.0
2023-09-26,23.38,23.39,23.145,23.22,15153.0
2023-09-27,23.225,23.33,23.055,23.245,17871.0
2023-09-28,23.175,23.49,23.135,23.49,6355.0
2023-09-29,23.51,23.69,23.5,23.58,21849.0
2023-10-02,23.61,23.925,23.61,23.915,16529.0
2023-10-03,23.815,23.905,23.47,23.51,8550.0
2023-10-04,23.7,23.995,23.65,23.965,17892.0
2023-10-05,24.005,24.015,23.63,23.815,6976.0
2023-10-06,23.65,24.205,23.56,24.135,14315.0
2023-10-10,24.205,24.44,24.155,24.255,51572.0
2023-10-11,24.39,24.47,24.3,24.44,31778.0
2023-10-12,24.52,24.72,24.39,24.54,47030.0
2023-10-13,24.55,24.57,24.125,24.155,22394.0
2023-10-16,24.245,24.43,24.205,24.39,18351.0
2023-10-17,24.3,24.39,24.135,24.35,23351.0
2023-10-18,24.225,24.33,24.065,24.135,32480.0
2023-10-19,24.38,24.38,23.905,23.905,152998.0
2023-10-20,23.865,23.865,23.54,23.54,16817.0
2023-10-23,23.49,23.76,23.35,23.68,29083.0
2023-10-24,23.785,23.935,23.7,23.905,43119.0
2023-10-25,23.855,23.885,23.37,23.4,24653.0
2023-10-26,23.34,23.41,22.935,23.015,20408.0
2023-10-27,23.145,23.4,23.135,23.185,21651.0
2023-10-30,23.285,23.46,23.245,23.39,22063.0
2023-10-31,23.39,23.59,23.31,23.59,6583.0
2023-11-01,23.68,23.995,23.67,23.995,24043.0
2023-11-02,24.185,24.225,24.055,24.195,18680.0
2023-11-03,24.215,24.4,24.155,24.35,18758.0
2023-11-06,24.42,24.49,24.3,24.49,28608.0
2023-11-07,24.55,24.885,24.54,24.835,45610.0
2023-11-08,24.865,24.945,24.815,24.925,30281.0
2023-11-09,24.965,24.975,24.72,24.74,23154.0
2023-11-10,24.835,25.27,24.835,25.27,26829.0
2023-11-13,25.25,25.26,25.135,25.235,22955.0
2023-11-14,25.5,25.63,25.5,25.53,43208.0
2023-11-15,25.59,25.66,25.49,25.56,15803.0
2023-11-16,25.63,25.73,25.56,25.73,32002.0
2023-11-17,25.64,25.69,25.55,25.64,18137.0
2023-11-20,25.7,25.995,25.66,25.955,53708.0
2023-11-21,25.835,25.835,25.64,25.755,24489.0
2023-11-22,25.945,26.115,25.845,25.875,25390.0
2023-11-23,25.985,26.225,25.895,26.065,13748.0
2023-11-24,25.775,25.785,25.59,25.755,41017.0
2023-11-27,25.72,25.815,25.66,25.66,18493.0
2023-11-28,25.63,25.69,25.54,25.63,5828.0
2023-11-29,25.855,25.915,25.64,25.66,12572.0
2023-11-30,25.65,25.7,25.38,25.46,31655.0
2023-12-01,25.41,25.51,25.26,25.49,34976.0
2023-12-04,25.34,25.35,25.095,25.32,23262.0
2023-12-05,25.28,25.5,25.26,25.46,61713.0
2023-12-06,25.66,25.66,25.32,25.33,47693.0
2023-12-07,25.59,25.74,25.52,25.72,23029.0
2023-12-08,25.63,25.815,25.58,25.795,41659.0
2023-12-11,25.785,25.995,25.74,25.985,19246.0
2023-12-12,26.065,26.225,25.985,26.225,15109.0
2023-12-13,26.24,26.41,26.205,26.36,138735.0
2023-12-14,26.4,26.41,26.015,26.155,40345.0
2023-12-15,26.145,26.31,26.145,26.225,22583.0
2023-12-18,26.28,26.49,26.24,26.46,20026.0
2023-12-19,26.46,26.47,26.37,26.47,34983.0
2023-12-20,26.44,26.51,26.125,26.135,26403.0
2023-12-21,26.36,26.37,26.135,26.27,10763.0
2023-12-22,26.32,26.33,26.195,26.27,199878.0
2023-12-27,26.335,26.385,26.265,26.355,19867.0
2023-12-28,26.395,26.45,26.355,26.405,22015.0
2023-12-29,26.44,26.46,26.125,26.335,25060.0
2024-01-02,26.265,26.265,25.885,26.035,33846.0
2024-01-03,25.945,25.955,25.78,25.81,46110.0
2024-01-04,25.71,25.875,25.65,25.68,52388.0
2024-01-05,25.75,25.8,25.63,25.68,29499.0
2024-01-08,25.845,26.245,25.835,26.245,37173.0
2024-01-09,26.125,26.405,26.065,26.385,60546.0
2024-01-10,26.395,26.56,26.305,26.52,37753.0
2024-01-11,26.58,26.64,26.375,26.61,29543.0
2024-01-12,26.63,26.64,26.48,26.63,33885.0
2024-01-15,26.59,26.94,26.59,26.92,34954.0
2024-01-16,26.71,26.86,26.62,26.82,46918.0
2024-01-17,26.68,26.71,26.44,26.71,55246.0
2024-01-18,26.91,27.065,26.84,27.055,58533.0
2024-01-19,27.205,27.455,27.135,27.445,51995.0
2024-01-22,27.635,27.68,27.475,27.575,49996.0
2024-01-23,27.65,27.67,27.505,27.67,59889.0
2024-01-24,27.86,28.1,27.77,27.93,51345.0
2024-01-25,28.14,28.14,27.76,27.86,109244.0
2024-01-26,27.83,27.83,27.615,27.635,46422.0
2024-01-29,27.73,28.01,27.635,28.01,213799.0
2024-01-30,27.9,27.9,27.595,27.67,44039.0
2024-01-31,27.405,27.435,27.095,27.225,90067.0
2024-02-01,27.455,27.475,27.195,27.465,46752.0
2024-02-02,27.77,28.09,27.585,28.03,44125.0
2024-02-05,28.11,28.18,27.94,28.15,81409.0
2024-02-06,28.255,28.265,27.82,27.97,36693.0
2024-02-07,28.21,28.265,28.02,28.22,43152.0
2024-02-08,28.265,28.485,28.2,28.305,141264.0
2024-02-09,28.345,28.565,28.22,28.515,62555.0
2024-02-12,28.615,28.625,28.345,28.405,49448.0
2024-02-13,28.13,28.335,28.0,28.2,141783.0
2024-02-14,28.405,28.475,28.2,28.475,67009.0
2024-02-15,28.465,28.475,28.25,28.385,113585.0
2024-02-16,28.425,28.465,28.13,28.16,58733.0
2024-02-20,28.11,28.16,27.77,28.02,93307.0
2024-02-21,27.87,27.87,27.615,27.87,44856.0
2024-02-22,28.445,28.715,28.365,28.665,102514.0
2024-02-23,28.755,28.785,28.565,28.615,72390.0
2024-02-26,28.705,28.735,28.585,28.605,44064.0
2024-02-27,28.705,28.725,28.525,28.725,59763.0
2024-02-28,28.715,28.725,28.565,28.645,34816.0
2024-02-29,28.785,28.95,28.635,28.92,73545.0
2024-03-01,29.0,29.35,29.0,29.31,56075.0
2024-03-04,29.36,29.37,29.22,29.23,67154.0
2024-03-05,29.07,29.08,28.595,28.745,102993.0
2024-03-06,28.93,28.96,28.675,28.765,232407.0
2024-03-07,28.91,29.14,28.9,29.08,36511.0
2024-03-08,29.09,29.27,28.685,28.745,54429.0
2024-03-11,28.665,28.675,28.515,28.595,46684.0
2024-03-12,28.805,29.04,28.665,29.04,32225.0
2024-03-13,28.98,28.99,28.695,28.785,54090.0
2024-03-14,28.855,28.88,28.645,28.815,44354.0
2024-03-15,28.645,28.645,28.425,28.505,63630.0
2024-03-18,28.845,28.97,28.735,28.745,133122.0
2024-03-19,28.795,28.9,28.615,28.87,42524.0
2024-03-20,29.02,29.1,28.815,29.07,136004.0
2024-03-21,29.38,29.505,29.28,29.29,31214.0
2024-03-22,29.36,29.535,29.29,29.495,30596.0
2024-03-25,29.3,29.42,29.16,29.33,32148.0
2024-03-26,29.385,29.435,29.215,29.235,57567.0
2024-03-27,29.485,29.495,29.14,29.285,38912.0
2024-03-28,29.325,29.335,29.15,29.2,44042.0
2024-04-01,29.285,29.435,29.205,29.315,30330.0
2024-04-02,29.08,29.08,28.87,29.05,87945.0
2024-04-03,28.95,29.12,28.89,29.03,34408.0
2024-04-04,29.235,29.275,28.61,28.64,41809.0
2024-04-05,28.82,29.17,28.82,29.08,46895.0
2024-04-08,29.08,29.16,28.93,29.04,35493.0
2024-04-09,29.17,29.17,28.88,29.13,32716.0
2024-04-10,28.88,29.15,28.87,29.12,39340.0
2024-04-11,29.14,29.615,29.13,29.595,46598.0
2024-04-12,29.505,29.505,29.225,29.275,61459.0
2024-04-15,29.515,29.525,28.79,28.83,100761.0
2024-04-16,28.82,29.04,28.81,28.97,29634.0
2024-04-17,29.04,29.04,28.465,28.48,43616.0
2024-04-18,28.51,28.56,28.265,28.295,61548.0
2024-04-19,28.175,28.185,27.57,27.67,90726.0
2024-04-22,27.75,27.985,27.59,27.825,66440.0
2024-04-23,27.935,28.255,27.935,28.195,43950.0
2024-04-24,28.48,28.55,28.255,28.375,26383.0
2024-04-25,27.885,28.175,27.845,28.145,51819.0
2024-04-26,28.305,28.69,28.305,28.62,31364.0
2024-04-29,28.64,28.74,28.53,28.69,44777.0
2024-04-30,28.76,28.82,28.385,28.395,26742.0
2024-05-01,28.385,28.6,28.105,28.175,69741.0
2024-05-02,28.375,28.425,28.015,28.355,39707.0
2024-05-03,28.7,28.95,28.63,28.95,58989.0
2024-05-06,29.01,29.205,28.94,29.205,88398.0
2024-05-07,29.245,29.405,29.225,29.335,48820.0
2024-05-08,29.215,29.395,29.2,29.325,29950.0
2024-05-09,29.335,29.335,29.19,29.275,66233.0
2024-05-10,29.325,29.375,29.225,29.345,38259.0
2024-05-13,29.415,29.445,29.315,29.405,95786.0
2024-05-14,29.315,29.555,29.295,29.555,18373.0
2024-05-15,29.655,29.905,29.595,29.885,23717.0
2024-05-16,29.99,30.03,29.875,29.885,24896.0
2024-05-17,29.925,29.925,29.725,29.875,50827.0
2024-05-21,30.01,30.2,29.98,30.2,38638.0
2024-05-22,30.24,30.3,30.12,30.27,35808.0
2024-05-23,30.41,30.56,30.14,30.25,48023.0
2024-05-24,30.26,30.41,30.22,30.38,42661.0
2024-05-27,30.44,30.665,30.38,30.665,46274.0
2024-05-28,30.42,30.43,30.26,30.42,100612.0
2024-05-29,30.59,30.685,30.28,30.38,205255.0
2024-05-30,30.32,30.42,29.915,29.99,47742.0
2024-05-31,29.94,29.94,29.345,29.865,61565.0
2024-06-03,30.07,30.13,29.695,29.98,55626.0
2024-06-04,30.06,30.23,29.96,30.17,52212.0
2024-06-05,30.3,30.805,30.3,30.805,58482.0
2024-06-06,30.795,30.865,30.685,30.775,57833.0
2024-06-07,30.805,31.065,30.775,30.915,45362.0
2024-06-10,30.925,31.045,30.865,31.045,63771.0
2024-06-11,30.985,31.255,30.905,31.255,42581.0
2024-06-12,31.37,31.71,31.315,31.6,54258.0
2024-06-13,31.8,31.88,31.68,31.83,45492.0
2024-06-14,31.86,31.95,31.78,31.94,82036.0
2024-06-17,32.01,32.405,31.91,32.285,101362.0
2024-06-18,32.345,32.355,32.175,32.285,71407.0
2024-06-19,32.365,32.475,32.295,32.325,69748.0
2024-06-20,32.335,32.345,31.87,31.97,139616.0
2024-06-21,32.01,32.07,31.85,31.92,64254.0
2024-06-24,31.83,31.83,31.42,31.42,79734.0
2024-06-25,31.6,31.82,31.51,31.82,49356.0
2024-06-26,31.84,32.02,31.82,31.99,52837.0
2024-06-27,31.99,32.09,31.91,32.05,42937.0
2024-06-28,32.1,32.395,31.83,31.85,70248.0
2024-07-02,31.91,32.425,31.91,32.35,60795.0
2024-07-03,32.28,32.745,32.25,32.735,60357.0
2024-07-04,32.645,32.815,32.555,32.815,45466.0
2024-07-05,32.665,32.885,32.565,32.855,82830.0
2024-07-08,32.875,32.975,32.825,32.955,62789.0
2024-07-09,33.075,33.135,32.875,32.965,56550.0
2024-07-10,33.055,33.3,32.975,33.29,71259.0
2024-07-11,33.31,33.34,32.525,32.605,158199.0
2024-07-12,32.645,33.065,32.595,32.735,79360.0
2024-07-15,32.885,33.255,32.835,32.945,67476.0
2024-07-16,33.085,33.235,32.795,32.975,49278.0
2024-07-17,32.465,32.465,32.04,32.05,135958.0
2024-07-18,32.27,32.29,31.72,31.95,94947.0
2024-07-19,32.02,32.11,31.62,31.67,48489.0
2024-07-22,32.14,32.28,31.97,32.22,50982.0
2024-07-23,32.22,32.37,32.15,32.17,37299.0
2024-07-24,31.75,31.75,31.055,31.085,116092.0
2024-07-25,31.125,31.345,30.625,30.775,94614.0
2024-07-26,31.125,31.295,30.885,31.095,68549.0
2024-07-29,31.275,31.455,31.095,31.245,48657.0
2024-07-30,31.345,31.375,30.58,30.765,73402.0
2024-07-31,31.415,31.67,31.295,31.62,97034.0
2024-08-01,31.65,31.85,30.775,30.975,122086.0
2024-08-02,30.43,30.47,29.91,30.23,137375.0
2024-08-06,29.425,29.89,29.195,29.435,221054.0
2024-08-07,29.84,29.97,29.025,29.035,150839.0
2024-08-08,29.425,29.95,29.295,29.82,71925.0
2024-08-09,29.83,30.11,29.78,30.07,37922.0
2024-08-12,30.14,30.3,29.96,30.1,52262.0
2024-08-13,30.49,30.815,30.11,30.815,57094.0
2024-08-14,30.865,31.415,30.53,30.855,57093.0
2024-08-15,31.205,31.67,31.155,31.65,58437.0
2024-08-16,31.55,31.69,31.465,31.59,50092.0
2024-08-19,31.61,31.88,31.425,31.88,59211.0
2024-08-20,31.95,32.02,31.7,31.77,26876.0
2024-08-21,31.8,31.99,31.64,31.88,54148.0
2024-08-22,32.04,32.05,31.345,31.365,96563.0
2024-08-23,31.61,31.68,31.245,31.51,47576.0
2024-08-26,31.435,31.465,30.975,31.125,42253.0
2024-08-27,31.035,31.235,30.895,31.135,44966.0
2024-08-28,31.175,31.385,30.675,30.865,82880.0
2024-08-29,30.985,31.285,30.735,30.845,104299.0
2024-08-30,31.165,31.225,30.885,31.195,30685.0
2024-09-03,31.115,31.125,30.26,30.4,66242.0
2024-09-04,30.09,30.48,29.97,30.26,67896.0
2024-09-05,30.16,30.54,30.11,30.18,33043.0
2024-09-06,30.17,30.33,29.535,29.565,91062.0
2024-09-09,29.85,29.99,29.665,29.9,116472.0
2024-09-10,30.01,30.33,29.9,30.29,53121.0
2024-09-11,30.38,30.905,29.86,30.905,49199.0
2024-09-12,30.895,31.275,30.875,31.205,53762.0
2024-09-13,31.135,31.455,31.125,31.415,43766.0
2024-09-16,31.225,31.325,31.035,31.245,68151.0
2024-09-17,31.465,31.53,31.125,31.255,56653.0
2024-09-18,31.315,31.485,31.145,31.185,77906.0
2024-09-19,31.75,31.99,31.215,31.85,76329.0
2024-09-20,31.81,31.86,31.57,31.8,53058.0
2024-09-23,31.85,31.85,31.62,31.72,46565.0
2024-09-24,31.75,31.82,31.52,31.69,53298.0
2024-09-25,31.71,31.9,31.69,31.85,33048.0
2024-09-26,32.31,32.32,31.82,32.07,46904.0
2024-09-27,32.165,32.355,31.87,32.02,27361.0
2024-09-30,31.99,32.1,31.79,32.1,58181.0
2024-10-01,32.05,32.06,31.36,31.57,79256.0
2024-10-02,31.53,31.72,31.36,31.66,43742.0
2024-10-03,31.55,31.89,31.44,31.76,26434.0
2024-10-04,32.195,32.275,31.86,32.175,40080.0
2024-10-07,32.1,32.195,31.89,31.97,39176.0
2024-10-08,32.125,32.525,32.0,32.505,48993.0
2024-10-09,32.505,32.925,32.435,32.885,43715.0
2024-10-10,32.845,33.065,32.635,32.925,32272.0
2024-10-11,32.895,33.075,32.775,33.025,46146.0
2024-10-15,33.4,33.47,32.775,32.895,63616.0
2024-10-16,32.995,33.005,32.655,32.825,26994.0
2024-10-17,33.29,33.29,32.935,32.965,53519.0
2024-10-18,33.185,33.25,33.015,33.195,35281.0
2024-10-21,33.145,33.45,33.085,33.31,29604.0
2024-10-22,33.165,33.41,33.055,33.33,25216.0
2024-10-23,33.36,33.46,32.665,32.845,75804.0
2024-10-24,33.015,33.205,32.985,33.195,45022.0
2024-10-25,33.29,33.72,33.29,33.46,95713.0
2024-10-28,33.68,33.73,33.36,33.45,58704.0
2024-10-29,33.52,33.93,33.42,33.84,27827.0
2024-10-30,33.55,33.87,33.52,33.53,51762.0
2024-10-31,33.32,33.32,32.735,32.765,104197.0
2024-11-01,32.885,33.205,32.805,33.095,38407.0
2024-11-04,32.955,33.015,32.725,32.835,39428.0
2024-11-05,32.875,33.175,32.845,33.105,26432.0
2024-11-06,33.98,34.3,33.86,34.26,100009.0
2024-11-07,34.35,34.635,34.3,34.595,91739.0
2024-11-08,34.705,34.945,34.655,34.785,61373.0
2024-11-11,34.945,34.945,34.605,34.765,58923.0
2024-11-12,34.835,34.865,34.595,34.765,42527.0
2024-11-13,34.785,34.995,34.695,34.865,42282.0
2024-11-14,34.845,34.905,34.705,34.755,65856.0
2024-11-15,34.435,34.515,33.87,34.0,121267.0
2024-11-18,34.16,34.29,34.01,34.08,42523.0
2024-11-19,33.85,34.22,33.82,34.17,55405.0
2024-11-20,34.25,34.25,33.83,34.21,44996.0
2024-11-21,34.32,34.375,33.73,34.32,46003.0
2024-11-22,34.29,34.405,33.97,34.375,46980.0
2024-11-25,34.685,34.715,34.35,34.425,51826.0
2024-11-26,34.865,34.945,34.36,34.845,71080.0
2024-11-27,34.805,34.825,34.25,34.445,68815.0
2024-11-28,34.725,34.815,34.495,34.795,24997.0
2024-11-29,34.645,34.825,34.415,34.705,63107.0
2024-12-02,34.865,35.305,34.825,35.195,72556.0
2024-12-03,35.125,35.365,34.935,35.365,43278.0
2024-12-04,35.495,35.78,35.275,35.77,47065.0
2024-12-05,35.74,35.8,35.56,35.57,47544.0
2024-12-06,35.83,36.24,35.64,36.23,68669.0
2024-12-09,36.12,36.2,35.79,35.95,81817.0
2024-12-10,36.02,36.23,35.77,35.85,48353.0
2024-12-11,36.23,36.53,35.87,36.49,45930.0
2024-12-12,36.42,36.5,36.29,36.43,62823.0
2024-12-13,36.655,36.865,36.45,36.725,48171.0
2024-12-16,36.935,37.325,36.835,37.275,90097.0
2024-12-17,37.295,37.425,37.135,37.295,102930.0
2024-12-18,37.275,37.385,36.17,36.25,153349.0
2024-12-19,36.46,36.48,35.95,35.99,193688.0
2024-12-20,35.74,36.58,35.6,36.25,113974.0
2024-12-23,36.48,36.62,36.27,36.59,106244.0
2024-12-24,36.715,37.075,36.635,37.065,104669.0
2024-12-27,36.935,36.935,36.38,36.645,184750.0
2024-12-30,36.22,36.29,35.935,36.035,192486.0
2024-12-31,36.25,36.33,35.735,35.745,112505.0
2025-01-02,36.11,36.29,35.495,35.745,161077.0
2025-01-03,36.005,36.55,35.905,36.47,134331.0
2025-01-06,36.59,36.93,36.44,36.57,143424.0
2025-01-07,36.69,36.69,35.895,36.015,161593.0
2025-01-08,36.095,36.2,35.785,36.055,103545.0
2025-01-09,36.18,37.03,36.055,36.69,71282.0
2025-01-10,35.875,36.67,35.395,35.635,432588.0
2025-01-13,35.305,35.465,35.055,35.455,135990.0
2025-01-14,35.695,35.725,35.085,35.285,103922.0
2025-01-15,35.765,36.105,35.475,36.035,138292.0
2025-01-16,36.34,36.34,35.965,35.965,112844.0
2025-01-17,36.83,36.85,36.38,36.73,134970.0
2025-01-20,37.01,37.13,36.73,37.13,139227.0
2025-01-21,36.98,36.98,36.43,36.61,217015.0
2025-01-22,37.06,37.33,37.0,37.23,139844.0
2025-01-23,37.12,37.28,36.89,37.28,119690.0
2025-01-24,37.22,37.27,36.88,37.0,136939.0
2025-01-27,35.875,36.28,35.72,35.965,397385.0
2025-01-28,36.085,36.65,35.845,36.6,126093.0
2025-01-29,36.79,36.8,36.31,36.56,108236.0
2025-01-30,36.71,37.12,36.36,36.88,163688.0
2025-01-31,37.29,37.48,36.8,36.96,263611.0
2025-02-03,36.36,36.92,36.24,36.77,246799.0
2025-02-04,36.37,36.65,36.28,36.58,132139.0
2025-02-05,36.3,36.73,36.21,36.7,72619.0
2025-02-06,36.85,36.9,36.65,36.88,97883.0
2025-02-07,36.91,37.01,36.32,36.36,122266.0
2025-02-10,36.78,36.98,36.41,36.86,49031.0
2025-02-11,36.69,36.91,36.54,36.71,56388.0
2025-02-12,36.49,36.8,36.4,36.74,76294.0
2025-02-13,36.85,37.06,36.79,37.0,99410.0
2025-02-14,37.0,37.16,36.88,37.12,52007.0
2025-02-18,37.33,37.34,37.03,37.23,82348.0
2025-02-19,37.15,37.47,37.08,37.37,93479.0
2025-02-20,37.3,37.35,36.83,37.13,96859.0
2025-02-21,37.18,37.19,36.42,36.5,136390.0
2025-02-24,36.55,36.64,36.065,36.085,162555.0
2025-02-25,36.015,36.075,35.485,35.765,155758.0
2025-02-26,35.995,36.28,35.705,35.895,120471.0
2025-02-27,36.33,36.45,35.165,35.165,216439.0
2025-02-28,35.185,35.815,34.935,35.795,170125.0
2025-03-03,35.885,35.965,34.945,35.095,246034.0
2025-03-04,34.765,35.425,34.44,34.905,218359.0
2025-03-05,34.665,35.135,34.44,35.035,206378.0
2025-03-06,34.39,34.695,33.89,34.0,231917.0
2025-03-07,34.12,34.49,33.69,34.41,210488.0
2025-03-10,33.99,34.39,33.025,33.24,263484.0
2025-03-11,33.09,33.56,32.975,33.1,228471.0
2025-03-12,33.54,33.73,33.1,33.4,129184.0
2025-03-13,33.32,33.35,32.795,32.905,150258.0
2025-03-14,33.09,33.58,33.09,33.54,108273.0
2025-03-17,33.57,33.77,33.27,33.56,153607.0
2025-03-18,33.2,33.29,32.935,33.025,105742.0
2025-03-19,33.35,33.79,33.005,33.51,160780.0
2025-03-20,33.39,33.85,33.21,33.4,166154.0
2025-03-21,33.17,33.62,33.09,33.6,89159.0
2025-03-24,34.0,34.29,33.89,34.24,180956.0
2025-03-25,34.25,34.41,34.14,34.34,136738.0
2025-03-26,34.35,34.36,33.63,33.74,144284.0
2025-03-27,33.77,33.91,33.53,33.56,91824.0
2025-03-28,33.49,33.52,32.67,32.72,182224.0
2025-03-31,32.41,32.93,32.08,32.87,142289.0
2025-04-01,32.71,33.03,32.56,32.95,89311.0
2025-04-02,32.65,33.45,32.54,33.26,103099.0
2025-04-03,31.525,33.24,30.915,30.925,398347.0
2025-04-04,30.285,30.485,29.35,29.36,442350.0
2025-04-07,27.94,30.585,27.43,29.46,500835.0
2025-04-08,30.325,30.565,28.49,28.93,336520.0
2025-04-09,28.65,32.16,28.44,31.98,607950.0
2025-04-10,31.235,31.265,29.57,30.405,243216.0
2025-04-11,30.215,30.865,29.935,30.765,145495.0
2025-04-14,31.485,31.555,30.685,30.915,151753.0
2025-04-15,31.095,31.335,30.965,31.175,86454.0
2025-04-16,30.695,30.815,29.61,30.015,211345.0
2025-04-17,30.255,30.265,29.845,29.975,139838.0
2025-04-21,29.45,29.765,28.88,29.2,190461.0
2025-04-22,29.46,30.115,29.44,29.985,227071.0
2025-04-23,30.925,31.295,30.685,30.795,234784.0
2025-04-24,30.845,31.575,30.805,31.555,264466.0
2025-04-25,31.575,31.965,31.445,31.945,161990.0
2025-04-28,32.0,32.02,31.485,31.845,89890.0
2025-04-29,31.785,32.16,31.655,32.05,164610.0
2025-04-30,31.615,32.02,31.205,31.99,95004.0
2025-05-01,32.56,32.85,32.37,32.46,113799.0
2025-05-02,32.8,33.03,32.54,32.83,120633.0
2025-05-05,32.67,32.93,32.43,32.69,57223.0
2025-05-06,32.4,32.64,32.14,32.29,92599.0
2025-05-07,32.47,32.71,32.09,32.59,140525.0
2025-05-08,32.96,33.44,32.64,33.13,105076.0
2025-05-09,33.39,33.41,33.01,33.15,71472.0
2025-05-12,33.2,34.645,33.2,34.625,146152.0
2025-05-13,34.795,35.185,34.695,35.035,134049.0
2025-05-14,35.085,35.345,35.055,35.315,93268.0
2025-05-15,35.245,35.555,35.155,35.295,83628.0
2025-05-16,35.465,35.565,35.255,35.565,64232.0
2025-05-20,35.515,35.515,35.105,35.285,67069.0
2025-05-21,34.995,35.235,34.525,34.675,98131.0
2025-05-22,34.805,34.975,34.675,34.725,76299.0
2025-05-23,34.2,34.675,34.0,34.12,101107.0
2025-05-26,34.625,34.705,34.425,34.705,38915.0
2025-05-27,34.865,35.125,34.535,35.125,60588.0
2025-05-28,35.145,35.315,34.965,35.005,51274.0
2025-05-29,35.525,35.535,34.825,34.985,91966.0
2025-05-30,34.955,34.985,34.35,34.755,62158.0
2025-06-02,34.665,35.005,34.33,35.005,102791.0
2025-06-03,35.085,35.365,34.995,35.285,68737.0
2025-06-04,35.265,35.355,35.125,35.285,177309.0
2025-06-05,35.305,35.505,34.835,35.005,115632.0
2025-06-06,35.295,35.485,35.055,35.435,103459.0
2025-06-09,35.395,35.545,35.175,35.425,55376.0
2025-06-10,35.525,35.675,35.275,35.615,85791.0
2025-06-11,35.765,35.765,35.335,35.515,80765.0
2025-06-12,35.405,35.445,35.275,35.375,46547.0
2025-06-13,35.315,35.315,34.845,34.865,101652.0
2025-06-16,35.095,35.375,35.075,35.375,68474.0
2025-06-17,35.275,35.325,35.115,35.235,46076.0
2025-06-18,35.255,35.525,35.125,35.365,55664.0
2025-06-19,35.365,35.375,34.945,35.305,61030.0
2025-06-20,35.435,35.675,35.135,35.255,57322.0
2025-06-23,35.325,35.675,35.215,35.635,102417.0
2025-06-24,35.915,36.195,35.845,36.155,92728.0
2025-06-25,36.225,36.435,36.155,36.215,43327.0
2025-06-26,36.335,36.375,36.055,36.375,64826.0
2025-06-27,36.435,36.735,36.415,36.635,97575.0
2025-06-30,36.835,36.855,36.515,36.665,79581.0
2025-07-02,36.445,36.655,36.365,36.515,96513.0
2025-07-03,36.625,36.865,36.615,36.845,101830.0
2025-07-04,36.925,36.935,36.695,36.805,51450.0
2025-07-07,36.825,36.895,36.695,36.845,82341.0
2025-07-08,36.955,36.965,36.805,36.945,48289.0
2025-07-09,36.965,37.235,36.835,37.145,65062.0
2025-07-10,37.245,37.265,36.965,37.075,47670.0
2025-07-11,36.975,37.105,36.855,37.045,54024.0
2025-07-14,37.045,37.235,36.865,37.215,95177.0
2025-07-15,37.455,37.465,37.275,37.315,91959.0
2025-07-16,37.395,37.455,36.855,37.265,178937.0
2025-07-17,37.385,37.715,37.265,37.665,114510.0
2025-07-18,37.715,37.735,37.505,37.585,112452.0
2025-07-21,37.675,37.825,37.625,37.655,63043.0
2025-07-22,37.715,37.785,37.185,37.255,70582.0
2025-07-23,37.465,37.465,37.185,37.375,63425.0
2025-07-24,37.445,37.685,37.435,37.635,49870.0
2025-07-25,37.815,37.995,37.665,37.865,81830.0
2025-07-28,38.085,38.115,37.965,38.075,58418.0
2025-07-29,38.165,38.415,38.075,38.115,95807.0
2025-07-30,38.315,38.415,38.105,38.345,74610.0
2025-07-31,38.815,38.825,38.125,38.205,104765.0
2025-08-01,37.625,37.635,37.095,37.305,209476.0
2025-08-05,37.975,38.255,37.645,37.655,105414.0
2025-08-06,37.765,38.075,37.615,38.045,64357.0
2025-08-07,38.265,38.455,37.945,38.165,98087.0
2025-08-08,38.325,38.565,38.235,38.565,56804.0
2025-08-11,38.665,38.795,38.455,38.455,60690.0
2025-08-12,38.725,39.015,38.515,39.015,119356.0
2025-08-13,39.21,39.23,38.905,39.015,105711.0
2025-08-14,38.985,39.17,38.945,39.105,109859.0
2025-08-15,39.085,39.15,38.795,38.905,72603.0
2025-08-18,38.825,38.945,38.785,38.875,60349.0
2025-08-19,38.995,39.015,38.455,38.525,78344.0
2025-08-20,38.475,38.475,37.805,38.325,101538.0
2025-08-21,38.225,38.405,38.055,38.285,151905.0
2025-08-22,38.385,38.765,38.285,38.615,132621.0
2025-08-25,38.565,38.705,38.395,38.575,93288.0
2025-08-26,38.565,38.675,38.455,38.665,66066.0
2025-08-27,38.665,38.755,38.505,38.605,76306.0
2025-08-28,38.615,38.775,38.455,38.735,68480.0
2025-08-29,38.705,38.725,38.115,38.255,96368.0
2025-09-02,37.895,38.065,37.655,38.065,177110.0
2025-09-03,38.335,38.475,38.155,38.435,52819.0
2025-09-04,38.515,38.825,38.415,38.825,70013.0
2025-09-05,39.095,39.11,38.615,38.885,70561.0
2025-09-08,39.045,39.16,38.935,38.975,70061.0
2025-09-09,39.105,39.27,38.925,39.27,43668.0
2025-09-10,39.51,39.51,39.16,39.31,72088.0
2025-09-11,39.5,39.51,39.32,39.44,56849.0
2025-09-12,39.58,39.7,39.47,39.63,66176.0
2025-09-15,39.72,39.87,39.66,39.78,56877.0
2025-09-16,39.81,39.83,39.61,39.66,77705.0
2025-09-17,39.66,39.72,39.29,39.64,131780.0
2025-09-18,40.02,40.26,39.96,40.09,87614.0
2025-09-19,40.34,40.38,40.07,40.35,78927.0
2025-09-22,40.31,40.7,40.28,40.7,95629.0
2025-09-23,40.74,40.75,40.36,40.46,87111.0
2025-09-24,40.74,40.76,40.27,40.48,65834.0
2025-09-25,40.27,40.47,40.02,40.42,86245.0
2025-09-26,40.49,40.59,40.26,40.57,50701.0
2025-09-29,40.69,40.96,40.62,40.7,85717.0
2025-09-30,40.7,40.83,40.49,40.8,108365.0
2025-10-01,40.55,41.11,40.54,41.01,135538.0
2025-10-02,41.31,41.44,41.14,41.31,95091.0
2025-10-03,41.32,41.4,41.0,41.09,146293.0
2025-10-06,41.46,41.52,41.33,41.4,57042.0
2025-10-07,41.57,41.61,41.08,41.17,109169.0
2025-10-08,41.3,41.68,41.21,41.66,83209.0
2025-10-09,41.73,41.81,41.57,41.8,82220.0
2025-10-10,41.87,41.9,40.28,40.3,473713.0
2025-10-14,40.93,41.31,40.52,41.03,212100.0
2025-10-15,41.42,41.6,40.95,41.2,66400.0
2025-10-16,41.44,41.7,40.89,41.17,125253.0
2025-10-17,41.01,41.44,40.91,41.36,90714.0
2025-10-20,41.71,42.01,41.64,41.92,118684.0
2025-10-21,41.98,41.98,41.75,41.86,52141.0
2025-10-22,41.79,41.86,40.99,41.33,165451.0
2025-10-23,41.37,41.77,41.3,41.71,86585.0
2025-10-24,42.13,42.35,42.12,42.18,91439.0
2025-10-27,42.72,42.95,42.54,42.94,100811.0
2025-10-28,43.13,43.2,42.86,43.1,131791.0
2025-10-29,43.23,43.34,42.92,43.31,181450.0
2025-10-30,43.31,43.32,42.77,42.78,142650.0
2025-10-31,43.55,43.55,42.93,43.14,84328.0
2025-11-03,43.52,43.67,43.14,43.14,109595.0
2025-11-04,42.8,43.12,42.59,42.62,162798.0
2025-11-05,42.74,43.19,42.6,42.95,87895.0
2025-11-06,42.87,42.87,42.12,42.16,164428.0
2025-11-07,41.79,41.79,41.16,41.79,245838.0
2025-11-10,42.47,42.72,42.29,42.67,106232.0
2025-11-11,42.51,42.59,42.27,42.51,93566.0
2025-11-12,42.79,42.79,42.27,42.45,75007.0
2025-11-13,42.3,42.3,41.55,41.65,162045.0
2025-11-14,41.13,42.0,40.9,41.68,183634.0
2025-11-17,41.5,41.97,41.19,41.41,104515.0
2025-11-18,41.15,41.17,40.48,40.75,201693.0
2025-11-19,40.82,41.48,40.82,41.18,100072.0
2025-11-20,42.02,42.18,40.28,40.33,264095.0
2025-11-21,40.4,41.08,40.08,40.6,247239.0
2025-11-24,41.0,41.78,41.0,41.72,117683.0
2025-11-25,41.63,42.02,41.2,41.94,101118.0
2025-11-26,42.21,42.26,41.99,42.13,83762.0