Date,Open,High,Low,Close,Volume
2020-01-27,20.635,20.635,20.59,20.605,3500.0
2020-01-28,20.775,20.775,20.77,20.77,265.0
2020-01-29,20.85,20.85,20.825,20.825,600.0
2020-01-30,21.025,21.025,21.025,21.025,150.0
2020-01-31,20.655,20.655,20.655,20.655,100.0
2020-02-03,20.995,20.995,20.87,20.995,500.0
2020-02-04,20.955,21.01,20.955,21.01,6700.0
2020-02-05,21.085,21.085,21.01,21.01,650.0
2020-02-06,21.175,21.175,21.01,21.01,2700.0
2020-02-07,21.22,21.22,21.11,21.12,2035.0
2020-02-10,21.18,21.195,21.165,21.19,2801.0
2020-02-11,21.215,21.215,21.18,21.18,1670.0
2020-02-12,21.215,21.215,21.135,21.135,1601.0
2020-02-13,21.145,21.18,21.12,21.145,2704.0
2020-02-14,21.25,21.25,21.165,21.25,1588.0
2020-02-18,21.265,21.265,21.16,21.16,530.0
2020-02-19,21.18,21.18,21.16,21.16,255.0
2020-02-20,21.19,21.195,21.125,21.195,1427.0
2020-02-21,21.22,21.22,20.99,20.995,6080.0
2020-02-24,21.035,21.035,20.695,20.775,5914.0
2020-02-25,20.78,20.78,20.335,20.4,8445.0
2020-02-26,20.2,20.64,20.2,20.455,5455.0
2020-02-27,20.605,20.605,19.995,20.195,1150.0
2020-02-28,20.185,20.185,19.32,19.585,5711.0
2020-03-02,19.585,19.885,19.585,19.805,4285.0
2020-03-03,20.115,20.365,19.8,19.96,7947.0
2020-03-04,20.66,20.66,20.13,20.38,526.0
2020-03-05,20.28,20.28,19.93,19.98,2767.0
2020-03-06,19.98,19.98,19.66,19.66,5238.0
2020-03-09,19.6,19.6,19.29,19.43,4108.0
2020-03-10,19.83,19.98,19.495,19.98,7000.0
2020-03-11,19.635,19.695,19.635,19.695,700.0
2020-03-12,18.255,19.12,18.255,18.81,11132.0
2020-03-13,20.875,21.3,18.775,18.945,532.0
2020-03-16,19.22,19.22,18.195,18.2,5520.0
2020-03-17,18.38,18.565,18.2,18.2,503.0
2020-03-18,18.6,18.96,18.435,18.96,1070.0
2020-03-19,18.945,19.805,18.945,19.805,700.0
2020-03-20,18.93,19.805,18.375,19.805,211.0
2020-03-23,18.455,18.5,18.05,18.085,4745.0
2020-03-24,18.925,19.13,18.855,19.095,1640.0
2020-03-25,19.085,19.69,19.085,19.195,11045.0
2020-03-26,19.31,19.69,19.31,19.53,11844.0
2020-03-27,19.64,19.64,19.325,19.325,11584.0
2020-03-30,19.81,20.05,19.615,20.035,4855.0
2020-03-31,20.215,20.23,19.795,19.795,3431.0
2020-04-01,19.46,19.595,19.295,19.325,8130.0
2020-04-02,19.415,19.595,19.315,19.585,1230.0
2020-04-03,19.6,19.6,19.31,19.33,1078.0
2020-04-06,20.155,20.24,20.15,20.24,775.0
2020-04-07,20.645,20.645,20.285,20.285,2760.0
2020-04-08,20.405,20.625,20.365,20.565,4730.0
2020-04-09,20.645,20.725,20.575,20.605,4880.0
2020-04-13,20.51,20.51,20.195,20.28,7615.0
2020-04-14,20.66,20.84,20.655,20.71,10510.0
2020-04-15,20.78,20.8,20.78,20.8,2200.0
2020-04-16,20.89,20.935,20.815,20.875,4600.0
2020-04-17,21.25,21.25,20.96,21.055,3630.0
2020-04-20,21.18,21.18,20.945,21.025,3580.0
2020-04-21,20.855,20.855,20.695,20.71,3082.0
2020-04-22,20.845,21.015,20.845,20.895,17366.0
2020-04-23,20.95,20.995,20.815,20.82,2666.0
2020-04-24,20.905,21.04,20.905,21.04,2300.0
2020-04-27,21.215,21.215,21.09,21.175,11900.0
2020-04-28,21.16,21.16,21.05,21.05,2257.0
2020-04-29,21.175,21.21,21.05,21.05,110.0
2020-04-30,21.09,21.09,20.985,21.05,7873.0
2020-05-01,20.99,21.16,20.98,21.005,14604.0
2020-05-04,21.125,21.125,20.93,20.985,4138.0
2020-05-05,21.13,21.24,21.105,21.16,3885.0
2020-05-06,21.31,21.31,21.265,21.265,1550.0
2020-05-07,21.31,21.31,21.02,21.02,3176.0
2020-05-08,21.215,21.235,21.165,21.185,4186.0
2020-05-11,21.3,21.46,21.275,21.435,21846.0
2020-05-12,21.57,21.57,21.23,21.23,10556.0
2020-05-13,21.185,21.215,20.955,20.955,6092.0
2020-05-14,21.15,21.15,20.945,21.095,10867.0
2020-05-15,21.145,21.345,21.115,21.3,13336.0
2020-05-19,21.52,21.52,21.345,21.345,26228.0
2020-05-20,21.52,21.52,21.355,21.425,18479.0
2020-05-21,21.63,21.63,21.45,21.45,11275.0
2020-05-22,21.715,21.715,21.535,21.535,13124.0
2020-05-25,21.87,21.87,21.53,21.825,17723.0
2020-05-26,21.725,21.725,21.435,21.435,35430.0
2020-05-27,21.575,21.575,21.36,21.41,7693.0
2020-05-28,21.55,21.62,21.515,21.515,5595.0
2020-05-29,21.62,21.62,21.465,21.565,12679.0
2020-06-01,21.34,21.585,21.23,21.23,23283.0
2020-06-02,21.29,21.29,21.11,21.2,19253.0
2020-06-03,21.425,21.425,21.26,21.32,16048.0
2020-06-04,21.31,21.31,21.23,21.25,14045.0
2020-06-05,21.165,21.39,21.165,21.32,16158.0
2020-06-08,21.435,21.435,21.22,21.26,15826.0
2020-06-09,21.47,21.47,21.275,21.29,33211.0
2020-06-10,21.32,21.32,21.215,21.255,10336.0
2020-06-11,21.205,21.255,21.02,21.02,23196.0
2020-06-12,21.195,21.195,20.94,21.01,19466.0
2020-06-15,21.04,21.13,20.915,21.095,11154.0
2020-06-16,21.275,21.375,21.26,21.27,27165.0
2020-06-17,21.325,21.33,21.285,21.295,16879.0
2020-06-18,21.295,21.375,21.26,21.34,17509.0
2020-06-19,21.36,21.43,21.29,21.36,22978.0
2020-06-22,21.26,21.27,21.195,21.25,14429.0
2020-06-23,21.33,21.4,21.325,21.365,7178.0
2020-06-24,21.27,21.285,21.13,21.26,7140.0
2020-06-25,21.225,21.325,21.19,21.325,16816.0
2020-06-26,21.46,21.46,21.155,21.205,8692.0
2020-06-29,21.31,21.65,21.22,21.345,13738.0
2020-06-30,21.44,21.44,21.325,21.38,17312.0
2020-07-02,21.6,21.605,21.48,21.545,21708.0
2020-07-03,21.545,21.545,21.5,21.51,1500.0
2020-07-06,21.545,21.57,21.495,21.5,26352.0
2020-07-07,21.585,21.675,21.585,21.605,6628.0
2020-07-08,21.545,21.58,21.44,21.475,18074.0
2020-07-09,21.515,21.6,21.475,21.565,12326.0
2020-07-10,21.58,21.65,21.55,21.65,11323.0
2020-07-13,21.615,21.735,21.615,21.63,64963.0
2020-07-14,21.58,21.705,21.58,21.7,6638.0
2020-07-15,21.81,21.81,21.615,21.635,13770.0
2020-07-16,21.64,21.725,21.605,21.71,16324.0
2020-07-17,21.795,21.805,21.745,21.795,14549.0
2020-07-20,21.79,21.815,21.74,21.81,23143.0
2020-07-21,21.745,21.745,21.665,21.665,14719.0
2020-07-22,21.615,21.7,21.615,21.665,17126.0
2020-07-23,21.72,21.72,21.535,21.55,12265.0
2020-07-24,21.51,21.565,21.465,21.48,9008.0
2020-07-27,21.495,21.5,21.44,21.465,26915.0
2020-07-28,21.495,21.525,21.44,21.445,40245.0
2020-07-29,21.465,21.48,21.39,21.44,22886.0
2020-07-30,21.58,21.585,21.44,21.57,16689.0
2020-07-31,21.48,21.515,21.39,21.485,19873.0
2020-08-04,21.67,21.67,21.51,21.51,19588.0
2020-08-05,21.475,21.5,21.405,21.465,10054.0
2020-08-06,21.545,21.56,21.475,21.55,6610.0
2020-08-07,21.605,21.7,21.605,21.69,15385.0
2020-08-10,21.655,21.7,21.62,21.67,19195.0
2020-08-11,21.655,21.655,21.55,21.58,15744.0
2020-08-12,21.51,21.615,21.51,21.585,10500.0
2020-08-13,21.545,21.545,21.5,21.53,10974.0
2020-08-14,21.57,21.615,21.545,21.585,7971.0
2020-08-17,21.615,21.615,21.53,21.55,5656.0
2020-08-18,21.535,21.535,21.495,21.495,21366.0
2020-08-19,21.48,21.58,21.46,21.545,11411.0
2020-08-20,21.605,21.605,21.495,21.5,14425.0
2020-08-21,21.615,21.63,21.535,21.56,10536.0
2020-08-24,21.62,21.7,21.565,21.7,22943.0
2020-08-25,21.685,21.685,21.635,21.665,15209.0
2020-08-26,21.715,21.715,21.6,21.65,14739.0
2020-08-27,21.655,21.665,21.615,21.635,5790.0
2020-08-28,21.6,21.65,21.555,21.62,14358.0
2020-08-31,21.72,21.72,21.515,21.545,6207.0
2020-09-01,21.55,21.605,21.535,21.605,10804.0
2020-09-02,21.655,21.75,21.655,21.705,15566.0
2020-09-03,21.73,21.77,21.52,21.565,11876.0
2020-09-04,21.515,21.585,21.335,21.38,19159.0
2020-09-08,21.295,21.52,21.295,21.48,32200.0
2020-09-09,21.57,21.605,21.545,21.55,15497.0
2020-09-10,21.855,21.855,21.48,21.48,17031.0
2020-09-11,21.55,21.565,21.495,21.53,2000.0
2020-09-14,21.55,21.715,21.55,21.665,3220.0
2020-09-15,21.69,21.78,21.69,21.73,10900.0
2020-09-16,21.74,21.75,21.7,21.7,2740.0
2020-09-17,21.57,21.7,21.57,21.585,8673.0
2020-09-18,21.635,21.635,21.545,21.605,5950.0
2020-09-21,21.58,21.615,21.5,21.615,28499.0
2020-09-22,21.735,21.75,21.68,21.74,28050.0
2020-09-23,21.9,21.9,21.705,21.705,16900.0
2020-09-24,21.655,21.735,21.655,21.705,16812.0
2020-09-25,21.77,21.92,21.765,21.905,24260.0
2020-09-28,22.04,22.055,21.97,22.04,8435.0
2020-09-29,22.1,22.1,22.04,22.04,8253.0
2020-09-30,22.1,22.1,21.975,22.0,22675.0
2020-10-01,22.04,22.05,21.94,21.975,12355.0
2020-10-02,21.985,22.0,21.94,21.97,13778.0
2020-10-05,21.975,22.01,21.95,22.005,9273.0
2020-10-06,21.96,22.06,21.96,21.99,13029.0
2020-10-07,22.05,22.085,22.035,22.07,14510.0
2020-10-08,22.04,22.085,21.99,22.02,13444.0
2020-10-09,21.975,21.975,21.935,21.95,13743.0
2020-10-13,22.07,22.07,21.99,22.04,5831.0
2020-10-14,22.04,22.04,21.99,22.0,7760.0
2020-10-15,22.055,22.135,22.055,22.1,5305.0
2020-10-16,22.09,22.16,22.09,22.1,6625.0
2020-10-19,22.125,22.125,21.975,21.975,17017.0
2020-10-20,22.06,22.06,21.9,21.92,11547.0
2020-10-21,21.935,21.955,21.875,21.94,20116.0
2020-10-22,21.935,21.95,21.865,21.935,11188.0
2020-10-23,21.935,21.95,21.905,21.92,11990.0
2020-10-26,21.96,21.96,21.8,21.835,15458.0
2020-10-27,21.84,21.84,21.755,21.79,17913.0
2020-10-28,21.835,21.835,21.61,21.61,36655.0
2020-10-29,21.64,21.79,21.635,21.72,15355.0
2020-10-30,21.62,21.685,21.495,21.62,63023.0
2020-11-02,21.705,21.735,21.555,21.6,10015.0
2020-11-03,21.61,21.72,21.61,21.705,10635.0
2020-11-04,21.965,21.97,21.89,21.905,6464.0
2020-11-05,21.965,21.965,21.85,21.87,17450.0
2020-11-06,21.905,21.905,21.815,21.875,33014.0
2020-11-09,22.17,22.17,21.98,21.98,35172.0
2020-11-10,22.02,22.02,21.925,22.0,26434.0
2020-11-11,22.08,22.105,22.04,22.09,6285.0
2020-11-12,22.135,22.185,22.105,22.115,31855.0
2020-11-13,22.185,22.295,22.185,22.27,11955.0
2020-11-16,22.245,22.25,22.165,22.205,24677.0
2020-11-17,22.28,22.545,22.215,22.235,28544.0
2020-11-18,22.22,22.255,22.135,22.15,25052.0
2020-11-19,22.2,22.2,22.085,22.115,6430.0
2020-11-20,22.09,22.17,22.08,22.12,16572.0
2020-11-23,22.155,22.165,22.105,22.14,16948.0
2020-11-24,22.2,22.2,22.08,22.08,13666.0
2020-11-25,22.155,22.155,22.05,22.085,15121.0
2020-11-26,22.085,22.13,22.05,22.12,2700.0
2020-11-27,22.105,22.195,22.07,22.12,33407.0
2020-11-30,22.04,22.07,21.975,22.065,29308.0
2020-12-01,22.12,22.205,22.12,22.145,13938.0
2020-12-02,22.165,22.165,22.12,22.135,28450.0
2020-12-03,22.12,22.12,22.04,22.065,20862.0
2020-12-04,22.015,22.02,21.97,21.97,40787.0
2020-12-07,21.97,22.055,21.95,22.055,20421.0
2020-12-08,21.955,22.05,21.94,22.04,27373.0
2020-12-09,22.015,22.015,21.95,21.985,14235.0
2020-12-10,21.905,21.905,21.79,21.84,79350.0
2020-12-11,21.825,21.87,21.825,21.87,23438.0
2020-12-14,21.825,21.96,21.825,21.835,18589.0
2020-12-15,21.855,21.87,21.76,21.765,34425.0
2020-12-16,21.84,21.955,21.84,21.89,5492.0
2020-12-17,21.885,21.925,21.84,21.92,21529.0
2020-12-18,21.955,21.99,21.92,21.97,10912.0
2020-12-21,22.005,22.065,21.96,22.05,14262.0
2020-12-22,22.15,22.195,22.145,22.155,19684.0
2020-12-23,22.105,22.105,22.055,22.065,10611.0
2020-12-24,22.055,22.065,22.035,22.05,2837.0
2020-12-29,22.1,22.13,22.065,22.13,12708.0
2020-12-30,22.12,22.13,22.025,22.025,9676.0
2020-12-31,21.955,22.035,21.92,22.02,10059.0
2021-01-04,22.0,22.04,21.97,22.035,32996.0
2021-01-05,21.99,21.99,21.84,21.89,77249.0
2021-01-06,21.905,21.975,21.875,21.89,35112.0
2021-01-07,22.015,22.07,21.99,21.99,37096.0
2021-01-08,22.0,22.07,22.0,22.04,28573.0
2021-01-11,22.21,22.25,22.145,22.16,19284.0
2021-01-12,22.155,22.155,22.02,22.035,15445.0
2021-01-13,22.145,22.145,22.02,22.025,26275.0
2021-01-14,22.065,22.065,21.895,21.895,43366.0
2021-01-15,21.99,22.07,21.99,22.035,26598.0
2021-01-18,22.105,22.145,22.085,22.1,10900.0
2021-01-19,22.12,22.15,22.08,22.13,32499.0
2021-01-20,22.065,22.07,21.935,22.005,15904.0
2021-01-21,21.97,22.005,21.935,22.005,23220.0
2021-01-22,22.085,22.145,22.04,22.085,7176.0
2021-01-25,22.09,22.155,22.08,22.135,27878.0
2021-01-26,22.105,22.115,22.07,22.07,20004.0
2021-01-27,22.165,22.165,22.01,22.025,57581.0
2021-01-28,22.185,22.245,22.145,22.2,36162.0
2021-01-29,22.1,22.1,21.96,22.02,53358.0
2021-02-01,22.065,22.26,22.055,22.245,32356.0
2021-02-02,22.26,22.37,22.26,22.265,15770.0
2021-02-03,22.325,22.325,22.21,22.225,9222.0
2021-02-04,22.29,22.4,22.29,22.39,24382.0
2021-02-05,22.39,22.42,22.325,22.33,18656.0
2021-02-08,22.33,22.385,22.32,22.32,14279.0
2021-02-09,22.32,22.385,22.25,22.25,11960.0
2021-02-10,22.28,22.28,22.195,22.24,7497.0
2021-02-11,22.195,22.275,22.195,22.275,3549.0
2021-02-12,22.325,22.36,22.265,22.31,7066.0
2021-02-16,22.295,22.36,22.265,22.29,19024.0
2021-02-17,22.29,22.355,22.28,22.28,18197.0
2021-02-18,22.245,22.28,22.23,22.255,17038.0
2021-02-19,22.195,22.215,22.105,22.12,75399.0
2021-02-22,22.105,22.105,22.005,22.04,97422.0
2021-02-23,22.0,22.01,21.93,22.0,78973.0
2021-02-24,21.96,21.96,21.895,21.93,43465.0
2021-02-25,21.875,21.925,21.815,21.925,36909.0
2021-02-26,21.97,22.145,21.96,22.11,18303.0
2021-03-01,22.1,22.15,22.07,22.115,36825.0
2021-03-02,22.135,22.135,22.02,22.02,27601.0
2021-03-03,22.055,22.055,21.91,21.915,35840.0
2021-03-04,21.895,21.895,21.725,21.77,37556.0
2021-03-05,21.835,21.99,21.755,21.99,15680.0
2021-03-08,22.05,22.08,21.99,21.99,16345.0
2021-03-09,21.99,22.12,21.99,22.065,18101.0
2021-03-10,22.08,22.16,22.08,22.095,30366.0
2021-03-11,22.12,22.12,22.01,22.02,30887.0
2021-03-12,22.01,22.02,21.865,21.925,28539.0
2021-03-15,21.91,22.01,21.91,22.01,18410.0
2021-03-16,22.01,22.05,21.955,21.97,13158.0
2021-03-17,21.96,22.035,21.91,21.945,33566.0
2021-03-18,21.97,22.02,21.91,22.01,10087.0
2021-03-19,22.055,22.055,21.975,22.01,11535.0
2021-03-22,22.0,22.13,22.0,22.12,18978.0
2021-03-23,22.21,22.245,22.195,22.225,31801.0
2021-03-24,22.255,22.255,22.195,22.215,16476.0
2021-03-25,22.195,22.3,22.195,22.275,18453.0
2021-03-26,22.255,22.355,22.23,22.355,7450.0
2021-03-29,22.41,22.465,22.395,22.465,40582.0
2021-03-30,22.51,22.51,22.43,22.435,17637.0
2021-03-31,22.415,22.415,22.32,22.38,33600.0
2021-04-01,22.42,22.42,22.365,22.38,9739.0
2021-04-05,22.445,22.495,22.385,22.45,17865.0
2021-04-06,22.495,22.54,22.46,22.495,28741.0
2021-04-07,22.545,22.645,22.545,22.59,15930.0
2021-04-08,22.59,22.6,22.54,22.54,28943.0
2021-04-09,22.525,22.545,22.48,22.51,13474.0
2021-04-12,22.505,22.615,22.505,22.615,16843.0
2021-04-13,22.62,22.62,22.54,22.555,25263.0
2021-04-14,22.62,22.62,22.48,22.505,19192.0
2021-04-15,22.535,22.62,22.505,22.615,12553.0
2021-04-16,22.585,22.59,22.54,22.585,21901.0
2021-04-19,22.575,22.615,22.525,22.605,20371.0
2021-04-20,22.6,22.745,22.575,22.73,22812.0
2021-04-21,22.74,22.84,22.525,22.61,28013.0
2021-04-22,22.6,22.63,22.525,22.545,36366.0
2021-04-23,22.545,22.615,22.52,22.56,53343.0
2021-04-26,22.52,22.52,22.39,22.4,81670.0
2021-04-27,22.425,22.425,22.37,22.395,33342.0
2021-04-28,22.395,22.395,22.21,22.21,103886.0
2021-04-29,22.17,22.225,22.135,22.185,89076.0
2021-04-30,22.135,22.185,22.11,22.135,60691.0
2021-05-03,22.185,22.195,22.15,22.165,45515.0
2021-05-04,22.24,22.24,22.135,22.17,37492.0
2021-05-05,22.17,22.18,22.09,22.105,74906.0
2021-05-06,22.055,22.055,21.935,21.95,83517.0
2021-05-07,22.06,22.06,21.95,21.955,47203.0
2021-05-10,21.915,21.935,21.78,21.795,71327.0
2021-05-11,21.78,21.78,21.705,21.75,24612.0
2021-05-12,21.735,21.735,21.655,21.685,39472.0
2021-05-13,21.735,21.87,21.73,21.87,23106.0
2021-05-14,21.83,21.885,21.77,21.875,16758.0
2021-05-17,21.855,21.87,21.745,21.785,19869.0
2021-05-18,21.72,21.81,21.72,21.745,19499.0
2021-05-19,21.72,21.84,21.67,21.84,35118.0
2021-05-20,21.84,21.87,21.815,21.84,23684.0
2021-05-21,21.84,21.885,21.825,21.84,29336.0
2021-05-25,21.885,21.935,21.86,21.9,34419.0
2021-05-26,22.025,22.025,21.935,21.995,46956.0
2021-05-27,21.93,21.955,21.875,21.89,24241.0
2021-05-28,21.955,21.955,21.905,21.93,17146.0
2021-05-31,21.935,21.95,21.905,21.94,28596.0
2021-06-01,21.89,21.89,21.765,21.87,36019.0
2021-06-02,21.875,21.915,21.84,21.84,19679.0
2021-06-03,21.89,21.98,21.89,21.96,29559.0
2021-06-04,21.97,22.0,21.915,21.985,36012.0
2021-06-07,22.015,22.025,21.915,21.955,28729.0
2021-06-08,21.985,22.025,21.95,22.025,20812.0
2021-06-09,21.985,22.045,21.965,22.04,24869.0
2021-06-10,22.07,22.075,22.025,22.055,22166.0
2021-06-11,22.04,22.175,22.04,22.175,16667.0
2021-06-14,22.195,22.225,22.105,22.225,52412.0
2021-06-15,22.275,22.275,22.195,22.24,43103.0
2021-06-16,22.245,22.305,22.215,22.305,22502.0
2021-06-17,22.365,22.535,22.35,22.52,72972.0
2021-06-18,22.535,22.605,22.485,22.59,40817.0
2021-06-21,22.665,22.75,22.595,22.71,37489.0
2021-06-22,22.625,22.64,22.53,22.545,59361.0
2021-06-23,22.52,22.52,22.47,22.505,24889.0
2021-06-24,22.55,22.565,22.53,22.545,25106.0
2021-06-25,22.535,22.595,22.515,22.565,45060.0
2021-06-28,22.635,22.64,22.61,22.64,62271.0
2021-06-29,22.77,22.77,22.695,22.73,58221.0
2021-06-30,22.745,22.8,22.7,22.775,38333.0
2021-07-02,22.82,22.845,22.685,22.7,40565.0
2021-07-05,22.745,22.775,22.745,22.755,11642.0
2021-07-06,22.815,23.005,22.815,22.96,59759.0
2021-07-07,22.91,23.065,22.91,23.015,37130.0
2021-07-08,23.05,23.11,23.05,23.08,34814.0
2021-07-09,23.05,23.05,22.975,22.975,25459.0
2021-07-12,23.045,23.08,22.99,22.995,20972.0
2021-07-13,23.12,23.165,23.09,23.125,34850.0
2021-07-14,23.06,23.14,23.005,23.125,18084.0
2021-07-15,23.155,23.29,23.155,23.29,18088.0
2021-07-16,23.27,23.3,23.24,23.29,18151.0
2021-07-19,23.425,23.495,23.395,23.405,50796.0
2021-07-20,23.405,23.515,23.39,23.395,58966.0
2021-07-21,23.495,23.515,23.18,23.225,33856.0
2021-07-22,23.225,23.3,23.225,23.255,30908.0
2021-07-23,23.275,23.375,23.275,23.335,15448.0
2021-07-26,23.33,23.39,23.27,23.32,39661.0
2021-07-27,23.285,23.425,23.285,23.425,30411.0
2021-07-28,23.435,23.435,23.29,23.3,54424.0
2021-07-29,23.245,23.245,23.15,23.17,47459.0
2021-07-30,23.125,23.21,23.105,23.21,19384.0
2021-08-03,23.285,23.36,23.285,23.335,3845.0
2021-08-04,23.35,23.35,23.3,23.33,23895.0
2021-08-05,23.29,23.3,23.23,23.275,28890.0
2021-08-06,23.345,23.44,23.3,23.405,39549.0
2021-08-09,23.42,23.465,23.39,23.45,25685.0
2021-08-10,23.47,23.47,23.335,23.345,30852.0
2021-08-11,23.5,23.5,23.285,23.29,22248.0
2021-08-12,23.335,23.35,23.27,23.32,20137.0
2021-08-13,23.5,23.5,23.305,23.345,13692.0
2021-08-16,23.365,23.515,23.365,23.5,28710.0
2021-08-17,23.555,23.605,23.545,23.57,22889.0
2021-08-18,23.54,23.605,23.54,23.555,43483.0
2021-08-19,23.675,23.915,23.675,23.9,46593.0
2021-08-20,24.025,24.025,23.95,23.95,15472.0
2021-08-23,23.815,23.815,23.665,23.69,58917.0
2021-08-24,23.68,23.68,23.57,23.62,50336.0
2021-08-25,23.63,23.695,23.575,23.575,28920.0
2021-08-26,23.635,23.71,23.575,23.695,29396.0
2021-08-27,23.77,23.77,23.6,23.63,32914.0
2021-08-30,23.6,23.66,23.59,23.645,27919.0
2021-08-31,23.68,23.705,23.615,23.64,40815.0
2021-09-01,23.635,23.66,23.605,23.65,15684.0
2021-09-02,23.6,23.65,23.49,23.505,46983.0
2021-09-03,23.475,23.485,23.435,23.465,33191.0
2021-09-07,23.705,23.705,23.545,23.66,21169.0
2021-09-08,23.705,23.795,23.645,23.735,45861.0
2021-09-09,23.74,23.74,23.605,23.63,16020.0
2021-09-10,23.71,23.71,23.53,23.605,21816.0
2021-09-13,23.62,23.645,23.53,23.57,19852.0
2021-09-14,23.53,23.6,23.525,23.595,22708.0
2021-09-15,23.59,23.59,23.515,23.52,33047.0
2021-09-16,23.55,23.645,23.55,23.63,44912.0
2021-09-17,23.63,23.695,23.57,23.665,35778.0
2021-09-20,23.735,23.74,23.53,23.63,90645.0
2021-09-21,23.66,23.72,23.63,23.65,66525.0
2021-09-22,23.68,23.68,23.535,23.62,48293.0
2021-09-23,23.585,23.59,23.485,23.59,93857.0
2021-09-24,23.63,23.68,23.59,23.62,32169.0
2021-09-27,23.62,23.62,23.47,23.505,92791.0
2021-09-28,23.52,23.54,23.43,23.455,66667.0
2021-09-29,23.49,23.57,23.445,23.54,19748.0
2021-09-30,23.56,23.56,23.21,23.21,58149.0
2021-10-01,23.355,23.385,23.175,23.355,19960.0
2021-10-04,23.28,23.28,22.94,23.0,95424.0
2021-10-05,23.05,23.22,23.03,23.16,37559.0
2021-10-06,23.16,23.235,23.135,23.235,9571.0
2021-10-07,23.3,23.355,23.225,23.225,25710.0
2021-10-08,23.32,23.32,23.1,23.12,38529.0
2021-10-12,23.065,23.09,22.945,22.945,31571.0
2021-10-13,23.0,23.0,22.91,22.985,18937.0
2021-10-14,23.02,23.03,22.93,23.03,30108.0
2021-10-15,23.03,23.13,23.02,23.09,32038.0
2021-10-18,23.02,23.16,23.02,23.15,20386.0
2021-10-19,23.135,23.285,23.135,23.285,39538.0
2021-10-20,23.21,23.25,23.135,23.165,57347.0
2021-10-21,23.165,23.25,23.1,23.235,33710.0
2021-10-22,23.235,23.24,23.105,23.205,19897.0
2021-10-25,23.265,23.31,23.205,23.255,29747.0
2021-10-26,23.29,23.29,23.195,23.235,56278.0
2021-10-27,23.28,23.495,22.99,23.045,105986.0
2021-10-28,23.11,23.11,23.045,23.06,32415.0
2021-10-29,23.105,23.225,23.065,23.15,23806.0
2021-11-01,23.22,23.22,23.12,23.145,14996.0
2021-11-02,23.22,23.29,23.15,23.25,47198.0
2021-11-03,23.295,23.32,23.205,23.255,22338.0
2021-11-04,23.265,23.43,23.255,23.415,14421.0
2021-11-05,23.465,23.5,23.395,23.43,48545.0
2021-11-08,23.45,23.485,23.41,23.455,16225.0
2021-11-09,23.45,23.465,23.34,23.355,23819.0
2021-11-10,23.31,23.455,23.25,23.45,17560.0
2021-11-11,23.57,23.6,23.56,23.585,46540.0
2021-11-12,23.585,23.64,23.575,23.6,35701.0
2021-11-15,23.6,23.625,23.54,23.57,14707.0
2021-11-16,23.615,23.705,23.61,23.7,19328.0
2021-11-17,23.685,23.705,23.63,23.69,27697.0
2021-11-18,23.72,23.72,23.6,23.625,21152.0
2021-11-19,23.675,23.715,23.615,23.625,23371.0
2021-11-22,23.77,23.775,23.7,23.715,48556.0
2021-11-23,23.755,23.755,23.645,23.645,19627.0
2021-11-24,23.705,23.705,23.63,23.69,16229.0
2021-11-25,23.745,23.745,23.685,23.69,16029.0
2021-11-26,23.685,23.8,23.67,23.73,47245.0
2021-11-29,23.73,23.775,23.645,23.69,31909.0
2021-11-30,23.7,23.7,23.545,23.545,75955.0
2021-12-01,23.63,23.7,23.5,23.53,46215.0
2021-12-02,23.475,23.64,23.475,23.63,16271.0
2021-12-03,23.59,23.59,23.445,23.585,55419.0
2021-12-06,23.515,23.72,23.515,23.67,38987.0
2021-12-07,23.74,23.76,23.685,23.705,18690.0
2021-12-08,23.705,23.775,23.67,23.76,21557.0
2021-12-09,23.835,23.885,23.775,23.875,16084.0
2021-12-10,23.86,23.95,23.86,23.95,41460.0
2021-12-13,24.0,24.13,24.0,24.13,33038.0
2021-12-14,24.035,24.145,24.035,24.135,15218.0
2021-12-15,24.165,24.28,24.16,24.26,23035.0
2021-12-16,24.28,24.295,24.1,24.1,65033.0
2021-12-17,24.16,24.265,24.085,24.23,18443.0
2021-12-20,24.235,24.26,24.135,24.205,33778.0
2021-12-21,24.28,24.38,24.205,24.35,34660.0
2021-12-22,24.345,24.345,24.26,24.305,45090.0
2021-12-23,24.32,24.35,24.265,24.265,42028.0
2021-12-24,24.275,24.36,24.275,24.36,8763.0
2021-12-29,24.41,24.49,24.41,24.46,22232.0
2021-12-30,24.46,24.49,24.345,24.36,20496.0
2021-12-31,24.28,24.28,24.11,24.12,26615.0
2022-01-04,24.345,24.345,24.175,24.29,31082.0
2022-01-05,24.205,24.265,24.18,24.19,41321.0
2022-01-06,24.18,24.205,24.11,24.125,23825.0
2022-01-07,24.09,24.09,23.895,23.905,44334.0
2022-01-10,23.89,23.925,23.675,23.925,68691.0
2022-01-11,23.875,23.875,23.765,23.86,46047.0
2022-01-12,23.795,23.795,23.675,23.72,41378.0
2022-01-13,23.65,23.665,23.555,23.555,98609.0
2022-01-14,23.565,23.625,23.535,23.625,42999.0
2022-01-17,23.665,24.08,23.61,23.765,102470.0
2022-01-18,23.535,23.535,23.42,23.45,133707.0
2022-01-19,23.39,23.45,23.325,23.325,50575.0
2022-01-20,23.38,23.425,23.21,23.22,64208.0
2022-01-21,23.19,23.265,23.105,23.12,107405.0
2022-01-24,23.02,23.225,22.735,23.225,114227.0
2022-01-25,23.07,23.12,22.905,22.995,95201.0
2022-01-26,23.155,23.28,23.025,23.12,62750.0
2022-01-27,23.235,23.365,23.155,23.265,41248.0
2022-01-28,23.265,23.62,23.155,23.62,38679.0
2022-01-31,23.5,23.76,23.5,23.76,68705.0
2022-02-01,23.86,23.86,23.685,23.83,48609.0
2022-02-02,23.84,23.84,23.76,23.815,21577.0
2022-02-03,23.585,23.59,23.395,23.435,35811.0
2022-02-04,23.53,23.59,23.46,23.56,24606.0
2022-02-07,23.62,23.62,23.28,23.32,36794.0
2022-02-08,23.365,23.46,23.295,23.46,33738.0
2022-02-09,23.465,23.585,23.46,23.585,28340.0
2022-02-10,23.52,23.52,23.375,23.445,57119.0
2022-02-11,23.445,23.475,23.165,23.195,85637.0
2022-02-14,23.195,23.24,23.065,23.12,55514.0
2022-02-15,23.17,23.38,23.17,23.35,35688.0
2022-02-16,23.325,23.35,23.135,23.265,62553.0
2022-02-17,23.14,23.39,23.01,23.035,151316.0
2022-02-18,23.0,23.14,22.965,23.095,32419.0
2022-02-22,23.04,23.14,22.88,22.955,53417.0
2022-02-23,22.965,23.035,22.7,22.7,85009.0
2022-02-24,22.46,23.06,22.46,23.06,67614.0
2022-02-25,22.965,23.23,22.955,23.15,26692.0
2022-02-28,23.15,23.16,22.99,23.095,51853.0
2022-03-01,23.235,23.3,22.98,22.995,30382.0
2022-03-02,22.995,23.115,22.955,23.065,40820.0
2022-03-03,23.09,23.145,23.01,23.05,24745.0
2022-03-04,23.045,23.115,22.95,23.01,39885.0
2022-03-07,22.925,22.98,22.74,22.74,56528.0
2022-03-08,22.69,23.065,22.62,22.745,39825.0
2022-03-09,22.995,23.08,22.885,23.05,21767.0
2022-03-10,22.895,22.935,22.755,22.925,33802.0
2022-03-11,22.84,22.85,22.64,22.64,61974.0
2022-03-14,22.64,22.885,22.63,22.67,29618.0
2022-03-15,22.88,22.895,22.7,22.895,31396.0
2022-03-16,22.895,23.075,22.87,22.995,32618.0
2022-03-17,23.115,23.115,22.975,23.065,32773.0
2022-03-18,23.065,23.215,23.035,23.215,17585.0
2022-03-21,23.175,23.205,23.06,23.185,29682.0
2022-03-22,23.205,23.345,23.095,23.245,35446.0
2022-03-23,23.205,23.215,23.035,23.05,24956.0
2022-03-24,23.02,23.145,23.01,23.135,27891.0
2022-03-25,23.145,23.2,23.025,23.08,48255.0
2022-03-28,23.125,23.325,23.125,23.305,42079.0
2022-03-29,23.435,23.48,23.245,23.48,44354.0
2022-03-30,23.415,23.465,23.33,23.37,27480.0
2022-03-31,23.45,23.45,23.27,23.27,26748.0
2022-04-01,23.45,23.45,23.245,23.285,16337.0
2022-04-04,23.45,23.465,23.275,23.425,65981.0
2022-04-05,23.45,23.45,23.215,23.285,59226.0
2022-04-06,23.175,23.18,23.025,23.16,41665.0
2022-04-07,23.22,23.33,23.175,23.305,42002.0
2022-04-08,23.305,23.33,23.19,23.2,36484.0
2022-04-11,23.135,23.19,23.075,23.08,52132.0
2022-04-12,23.18,23.19,22.985,23.02,41717.0
2022-04-13,23.0,23.105,22.985,23.05,34788.0
2022-04-14,23.09,23.095,22.965,22.97,35455.0
2022-04-18,22.98,23.02,22.91,22.97,33039.0
2022-04-19,23.02,23.27,22.94,23.255,48952.0
2022-04-20,23.22,23.23,22.98,23.0,75052.0
2022-04-21,23.035,23.09,22.89,22.925,42909.0
2022-04-22,23.025,23.025,22.75,22.75,57129.0
2022-04-25,22.72,22.9,22.72,22.89,41093.0
2022-04-26,23.02,23.02,22.66,22.66,32761.0
2022-04-27,22.77,22.9,22.675,22.675,37850.0
2022-04-28,22.83,23.185,22.83,23.105,46796.0
2022-04-29,23.14,23.145,22.77,22.77,25291.0
2022-05-02,23.035,23.035,22.75,22.955,16873.0
2022-05-03,22.805,23.05,22.805,22.94,17533.0
2022-05-04,22.895,23.2,22.825,23.17,34401.0
2022-05-05,23.16,23.17,22.69,22.8,50363.0
2022-05-06,22.95,22.95,22.515,22.675,51108.0
2022-05-09,22.515,22.595,22.39,22.39,37956.0
2022-05-10,22.46,22.665,22.325,22.5,28031.0
2022-05-11,22.54,22.54,22.13,22.145,43651.0
2022-05-12,22.085,22.265,21.895,22.115,55257.0
2022-05-13,22.17,22.53,22.17,22.455,33353.0
2022-05-16,22.515,22.525,22.25,22.255,19092.0
2022-05-17,22.595,22.595,22.35,22.485,11935.0
2022-05-18,22.375,22.375,21.75,21.785,65067.0
2022-05-19,21.62,21.705,21.43,21.565,48240.0
2022-05-20,21.8,21.8,21.255,21.455,33039.0
2022-05-24,21.555,21.68,21.415,21.605,46576.0
2022-05-25,21.72,21.845,21.585,21.785,25374.0
2022-05-26,21.875,22.17,21.835,22.115,29015.0
2022-05-27,22.17,22.455,22.17,22.425,15021.0
2022-05-30,22.21,22.56,22.2,22.32,10924.0
2022-05-31,22.32,22.37,22.115,22.225,23420.0
2022-06-01,22.21,22.33,22.035,22.065,33004.0
2022-06-02,22.02,22.385,21.98,22.36,18828.0
2022-06-03,22.56,22.565,22.06,22.1,20337.0
2022-06-06,22.21,22.29,22.065,22.13,53920.0
2022-06-07,21.895,22.195,21.895,22.18,27562.0
2022-06-08,22.185,22.185,22.06,22.115,18172.0
2022-06-09,22.105,22.275,21.97,21.97,26798.0
2022-06-10,21.9,21.9,21.575,21.575,62016.0
2022-06-13,21.38,21.385,21.03,21.06,61613.0
2022-06-14,21.155,21.275,21.095,21.19,27077.0
2022-06-15,21.235,21.6,21.235,21.42,33374.0
2022-06-16,21.075,21.195,20.785,20.85,51014.0
2022-06-17,21.03,21.29,21.02,21.14,42934.0
2022-06-20,21.19,21.3,21.18,21.29,10320.0
2022-06-21,21.37,21.455,21.3,21.36,30202.0
2022-06-22,21.18,21.56,21.18,21.455,21686.0
2022-06-23,21.53,21.74,21.505,21.735,14592.0
2022-06-24,21.775,22.17,21.775,22.17,22487.0
2022-06-27,22.25,22.315,21.995,22.035,15178.0
2022-06-28,22.145,22.145,21.555,21.555,15117.0
2022-06-29,21.7,21.74,21.48,21.635,11424.0
2022-06-30,21.635,21.645,21.185,21.36,5623.0
2022-07-04,21.32,21.52,21.31,21.495,12012.0
2022-07-05,21.46,21.955,21.36,21.955,24810.0
2022-07-06,21.91,22.165,21.91,22.165,14744.0
2022-07-07,22.13,22.3,22.13,22.28,15459.0
2022-07-08,22.29,22.29,22.105,22.26,10584.0
2022-07-11,22.28,22.29,22.045,22.06,24306.0
2022-07-12,22.185,22.235,21.9,21.91,8148.0
2022-07-13,21.75,21.885,21.58,21.885,10791.0
2022-07-14,22.045,22.115,21.805,22.075,41965.0
2022-07-15,22.075,22.26,22.065,22.225,9565.0
2022-07-18,22.265,22.305,21.995,22.01,37657.0
2022-07-19,22.05,22.38,22.045,22.345,26193.0
2022-07-20,22.385,22.625,22.36,22.56,20735.0
2022-07-21,22.61,22.705,22.495,22.69,12165.0
2022-07-22,22.71,22.71,22.41,22.515,21108.0
2022-07-25,22.63,22.65,22.26,22.355,27377.0
2022-07-26,22.3,22.365,22.115,22.155,15078.0
2022-07-27,22.285,22.66,22.285,22.595,19131.0
2022-07-28,22.625,22.845,22.425,22.78,16212.0
2022-07-29,22.885,22.98,22.745,22.965,15545.0
2022-08-02,22.925,23.11,22.875,22.95,26663.0
2022-08-03,22.93,23.27,22.925,23.27,33302.0
2022-08-04,23.19,23.35,23.17,23.35,22623.0
2022-08-05,23.235,23.45,23.235,23.38,28913.0
2022-08-08,23.45,23.46,23.21,23.275,26786.0
2022-08-09,23.23,23.275,23.085,23.125,14348.0
2022-08-10,23.23,23.37,23.23,23.34,24903.0
2022-08-11,23.29,23.445,23.21,23.22,14961.0
2022-08-12,23.445,23.51,23.275,23.51,21561.0
2022-08-15,23.565,23.895,23.565,23.895,92137.0
2022-08-16,23.66,23.87,23.65,23.78,17735.0
2022-08-17,23.74,23.765,23.66,23.7,21198.0
2022-08-18,23.71,23.87,23.65,23.855,26157.0
2022-08-19,23.82,23.82,23.605,23.62,18136.0
2022-08-22,23.49,23.515,23.3,23.31,22754.0
2022-08-23,23.26,23.26,23.1,23.1,10333.0
2022-08-24,23.285,23.285,23.13,23.15,13320.0
2022-08-25,23.13,23.355,23.13,23.355,12371.0
2022-08-26,23.455,23.465,22.825,22.825,30849.0
2022-08-29,22.82,22.82,22.595,22.64,16378.0
2022-08-30,22.715,22.745,22.535,22.635,17593.0
2022-08-31,22.885,22.885,22.545,22.64,14903.0
2022-09-01,22.465,22.585,22.35,22.57,23860.0
2022-09-02,22.835,22.835,22.39,22.39,24005.0
2022-09-06,22.31,22.515,22.28,22.415,13002.0
2022-09-07,22.345,22.74,22.345,22.69,25116.0
2022-09-08,22.665,22.77,22.57,22.74,11919.0
2022-09-09,22.78,22.98,22.78,22.94,29638.0
2022-09-12,23.03,23.03,22.82,22.995,29627.0
2022-09-13,22.6,22.81,22.455,22.49,12257.0
2022-09-14,22.415,22.535,22.41,22.41,10643.0
2022-09-15,22.385,22.515,22.27,22.32,15025.0
2022-09-16,22.31,22.31,22.15,22.28,22677.0
2022-09-19,22.345,22.35,22.175,22.265,9053.0
2022-09-20,22.335,22.335,22.15,22.265,13782.0
2022-09-21,22.305,22.48,22.175,22.175,7162.0
2022-09-22,22.215,22.23,22.0,22.005,18532.0
2022-09-23,22.03,22.03,21.805,21.965,21416.0
2022-09-26,21.895,22.2,21.885,22.07,8548.0
2022-09-27,22.425,22.425,21.935,22.005,10536.0
2022-09-28,22.095,22.25,21.91,22.21,16249.0
2022-09-29,22.11,22.11,21.835,21.94,20553.0
2022-09-30,22.065,22.085,21.785,21.785,23032.0
2022-10-03,21.91,22.095,21.755,22.02,14929.0
2022-10-04,22.08,22.46,22.08,22.265,17648.0
2022-10-05,22.11,22.555,22.11,22.47,19811.0
2022-10-06,22.395,22.745,22.395,22.55,35064.0
2022-10-07,22.33,22.33,21.89,21.95,17615.0
2022-10-11,21.745,21.86,21.675,21.745,32413.0
2022-10-12,21.69,21.955,21.69,21.72,14413.0
2022-10-13,21.675,22.085,21.48,22.065,15086.0
2022-10-14,22.095,22.235,21.82,21.83,14454.0
2022-10-17,21.875,22.07,21.835,22.07,22597.0
2022-10-18,22.475,22.515,22.19,22.2,13570.0
2022-10-19,22.355,22.405,22.15,22.215,10309.0
2022-10-20,22.255,22.36,22.11,22.15,12125.0
2022-10-21,22.08,22.3,22.045,22.275,11870.0
2022-10-24,22.64,22.67,22.42,22.66,14000.0
2022-10-25,22.605,22.905,22.605,22.875,20228.0
2022-10-26,22.685,22.875,22.54,22.605,21289.0
2022-10-27,22.67,22.67,22.32,22.32,11161.0
2022-10-28,22.295,22.875,22.295,22.85,18800.0
2022-10-31,22.75,22.9,22.67,22.695,21629.0
2022-11-01,22.81,22.81,22.375,22.63,8980.0
2022-11-02,22.645,22.645,22.2,22.2,28728.0
2022-11-03,22.05,22.19,21.915,21.915,23086.0
2022-11-04,21.89,21.905,21.605,21.8,55103.0
2022-11-07,21.84,22.075,21.84,22.075,13263.0
2022-11-08,22.18,22.205,22.0,22.175,10048.0
2022-11-09,22.19,22.19,21.955,21.955,6182.0
2022-11-10,22.45,22.815,22.385,22.75,20898.0
2022-11-11,22.825,23.015,22.77,22.995,18219.0
2022-11-14,23.095,23.095,22.9,22.9,11645.0
2022-11-15,23.145,23.29,22.98,23.055,17469.0
2022-11-16,22.97,22.98,22.85,22.915,11200.0
2022-11-17,22.905,22.965,22.785,22.85,24983.0
2022-11-18,23.02,23.12,22.965,23.03,9685.0
2022-11-21,23.03,23.11,22.97,22.97,13012.0
2022-11-22,22.93,23.095,22.88,23.08,6854.0
2022-11-23,23.175,23.305,23.135,23.235,14838.0
2022-11-24,23.315,23.315,23.185,23.185,6155.0
2022-11-25,23.35,23.35,23.185,23.225,7119.0
2022-11-28,23.395,23.405,23.1,23.1,11216.0
2022-11-29,23.135,23.35,23.135,23.215,8775.0
2022-11-30,23.2,23.665,23.085,23.665,15604.0
2022-12-01,23.675,23.685,23.535,23.635,12746.0
2022-12-02,23.57,23.65,23.395,23.635,9919.0
2022-12-05,23.595,23.66,23.47,23.62,15801.0
2022-12-06,23.645,23.645,23.37,23.44,8005.0
2022-12-07,23.35,23.38,23.25,23.37,12521.0
2022-12-08,23.355,23.47,23.315,23.455,17686.0
2022-12-09,23.365,23.52,23.355,23.47,8526.0
2022-12-12,23.545,23.62,23.365,23.62,23908.0
2022-12-13,23.84,23.995,23.51,23.685,29680.0
2022-12-14,23.765,23.815,23.48,23.545,15789.0
2022-12-15,23.365,23.51,23.19,23.235,14486.0
2022-12-16,23.3,23.3,23.035,23.135,15596.0
2022-12-19,23.135,23.135,22.825,22.83,25908.0
2022-12-20,22.765,22.825,22.725,22.805,15966.0
2022-12-21,22.805,23.11,22.805,23.03,11089.0
2022-12-22,22.895,23.055,22.7,22.805,30587.0
2022-12-23,22.725,22.865,22.7,22.805,21025.0
2022-12-28,22.765,22.765,22.545,22.55,26661.0
2022-12-29,22.585,22.8,22.585,22.775,42907.0
2022-12-30,22.69,22.69,22.535,22.595,4620.0
2023-01-03,22.89,23.07,22.805,22.89,17255.0
2023-01-04,22.675,22.825,22.575,22.665,15008.0
2023-01-05,22.545,22.735,22.535,22.595,11611.0
2023-01-06,22.7,22.775,22.615,22.775,16199.0
2023-01-09,22.775,22.94,22.7,22.7,18525.0
2023-01-10,22.685,22.865,22.675,22.855,4909.0
2023-01-11,22.915,23.08,22.875,23.08,7326.0
2023-01-12,23.13,23.135,22.92,23.015,8091.0
2023-01-13,22.995,23.16,22.92,23.145,14739.0
2023-01-16,23.18,23.225,23.11,23.145,7190.0
2023-01-17,23.235,23.235,23.08,23.15,3855.0
2023-01-18,23.245,23.245,23.085,23.095,17279.0
2023-01-19,23.04,23.045,22.895,22.915,10658.0
2023-01-20,22.875,23.13,22.875,23.04,9745.0
2023-01-23,23.195,23.46,23.195,23.365,5865.0
2023-01-24,23.425,23.425,23.21,23.325,4950.0
2023-01-25,23.26,23.27,22.97,23.26,7965.0
2023-01-26,23.365,23.365,23.21,23.345,9651.0
2023-01-27,23.385,23.5,23.345,23.5,8750.0
2023-01-30,23.4,23.4,23.3,23.325,6121.0
2023-01-31,23.45,23.46,23.3,23.335,15280.0
2023-02-01,23.31,23.705,23.31,23.705,12786.0
2023-02-02,23.775,24.165,23.775,24.095,41698.0
2023-02-03,24.12,24.245,24.005,24.07,17391.0
2023-02-06,24.03,24.03,23.94,23.95,9812.0
2023-02-07,24.03,24.19,23.9,24.19,27699.0
2023-02-08,23.975,24.045,23.915,23.93,3012.0
2023-02-09,23.98,23.98,23.73,23.74,3268.0
2023-02-10,23.55,23.61,23.465,23.515,14131.0
2023-02-13,23.625,23.78,23.535,23.715,12560.0
2023-02-14,23.85,23.85,23.66,23.765,5960.0
2023-02-15,23.755,23.925,23.755,23.925,11556.0
2023-02-16,23.94,24.005,23.83,23.88,13686.0
2023-02-17,23.83,23.83,23.74,23.805,5417.0
2023-02-21,23.625,23.7,23.54,23.54,19808.0
2023-02-22,23.5,23.575,23.5,23.5,8820.0
2023-02-23,23.565,23.68,23.525,23.675,3113.0
2023-02-24,23.465,23.63,23.465,23.525,22698.0
2023-02-27,23.475,23.65,23.465,23.525,6500.0
2023-02-28,23.525,23.7,23.525,23.65,14009.0
2023-03-01,23.68,23.68,23.465,23.465,8064.0
2023-03-02,23.465,23.655,23.43,23.655,8241.0
2023-03-03,23.84,23.875,23.755,23.85,13312.0
2023-03-06,23.84,24.085,23.8,23.96,3957.0
2023-03-07,23.95,24.075,23.94,23.965,15707.0
2023-03-08,23.935,24.135,23.935,24.1,14677.0
2023-03-09,24.16,24.165,23.915,23.94,21437.0
2023-03-10,23.935,23.935,23.615,23.655,21327.0
2023-03-13,23.55,23.715,23.49,23.68,11358.0
2023-03-14,23.68,23.81,23.6,23.75,18606.0
2023-03-15,23.6,23.985,23.59,23.975,45269.0
2023-03-16,24.035,24.285,23.925,24.285,25686.0
2023-03-17,24.34,24.385,24.185,24.25,17729.0
2023-03-20,24.25,24.265,24.1,24.165,15951.0
2023-03-21,24.26,24.475,24.26,24.465,27751.0
2023-03-22,24.485,24.585,24.29,24.3,29332.0
2023-03-23,24.36,24.49,24.215,24.485,13318.0
2023-03-24,24.425,24.585,24.425,24.54,19537.0
2023-03-27,24.59,24.59,24.365,24.385,20597.0
2023-03-28,24.34,24.34,24.14,24.16,26516.0
2023-03-29,24.445,24.445,24.29,24.375,7354.0
2023-03-30,24.425,24.435,24.365,24.4,7466.0
2023-03-31,24.475,24.645,24.385,24.635,31193.0
2023-04-03,24.62,24.62,24.45,24.525,16863.0
2023-04-04,24.495,24.62,24.485,24.5,22344.0
2023-04-05,24.535,24.535,24.4,24.46,5756.0
2023-04-06,24.435,24.585,24.435,24.545,1535.0
2023-04-10,24.56,24.65,24.56,24.645,7956.0
2023-04-11,24.61,24.675,24.575,24.62,12808.0
2023-04-12,24.575,24.685,24.415,24.425,6577.0
2023-04-13,24.4,24.47,24.36,24.47,5710.0
2023-04-14,24.475,24.485,24.445,24.485,9867.0
2023-04-17,24.585,24.595,24.365,24.535,11751.0
2023-04-18,24.5,24.645,24.495,24.52,6445.0
2023-04-19,24.445,24.675,24.445,24.635,14256.0
2023-04-20,24.51,24.735,24.5,24.625,12108.0
2023-04-21,24.745,24.795,24.735,24.77,13527.0
2023-04-24,24.72,24.81,24.71,24.77,15437.0
2023-04-25,24.77,24.89,24.71,24.71,27905.0
2023-04-26,24.685,24.735,24.635,24.645,8672.0
2023-04-27,24.76,24.855,24.675,24.845,4575.0
2023-04-28,24.865,25.005,24.835,24.915,6345.0
2023-05-01,24.92,24.97,24.845,24.945,6230.0
2023-05-02,24.945,24.965,24.76,24.855,7817.0
2023-05-03,24.865,24.865,24.72,24.72,2276.0
2023-05-04,24.695,24.695,24.415,24.45,5359.0
2023-05-05,24.325,24.515,24.315,24.38,12914.0
2023-05-08,24.22,24.355,24.22,24.35,4013.0
2023-05-09,24.34,24.38,24.3,24.3,7320.0
2023-05-10,24.425,24.425,24.29,24.415,10537.0
2023-05-11,24.485,24.645,24.485,24.625,4876.0
2023-05-12,24.62,24.755,24.62,24.755,6977.0
2023-05-15,24.735,24.735,24.62,24.625,8140.0
2023-05-16,24.57,24.62,24.46,24.595,8900.0
2023-05-17,24.57,24.675,24.55,24.675,6653.0
2023-05-18,24.755,24.89,24.755,24.89,35573.0
2023-05-19,24.865,24.945,24.845,24.865,11677.0
2023-05-23,24.94,24.945,24.73,24.76,8537.0
2023-05-24,24.66,24.82,24.65,24.745,7191.0
2023-05-25,24.82,25.03,24.82,25.03,26101.0
2023-05-26,24.99,25.215,24.92,25.19,54554.0
2023-05-29,25.235,25.235,25.185,25.215,1908.0
2023-05-30,25.335,25.335,25.15,25.215,7298.0
2023-05-31,25.125,25.125,24.995,25.015,4455.0
2023-06-01,25.065,25.07,24.885,24.945,10443.0
2023-06-02,24.905,25.155,24.905,25.125,10391.0
2023-06-05,25.125,25.125,25.03,25.045,9582.0
2023-06-06,25.08,25.08,24.96,25.005,20429.0
2023-06-07,24.995,25.005,24.86,24.88,6608.0
2023-06-08,24.91,24.935,24.825,24.935,10822.0
2023-06-09,24.87,24.98,24.87,24.91,9048.0
2023-06-12,24.995,25.08,24.935,25.07,23597.0
2023-06-13,25.065,25.07,24.995,25.045,24913.0
2023-06-14,25.005,25.165,24.935,25.165,20084.0
2023-06-15,25.09,25.115,25.04,25.09,9370.0
2023-06-16,25.14,25.185,25.04,25.055,15920.0
2023-06-19,24.995,25.045,24.935,24.98,5528.0
2023-06-20,24.97,25.08,24.97,25.03,21772.0
2023-06-21,24.98,25.015,24.825,24.825,33851.0
2023-06-22,24.85,24.85,24.795,24.825,7476.0
2023-06-23,24.825,24.87,24.81,24.81,28300.0
2023-06-26,24.88,24.885,24.655,24.7,20215.0
2023-06-27,24.59,24.85,24.58,24.835,6281.0
2023-06-28,24.93,24.965,24.895,24.93,7953.0
2023-06-29,25.025,25.025,24.92,24.955,4907.0
2023-06-30,25.015,25.11,25.015,25.1,11044.0
2023-07-04,24.97,25.1,24.965,25.065,6364.0
2023-07-05,25.08,25.16,24.995,25.14,7078.0
2023-07-06,25.16,25.17,25.05,25.16,3035.0
2023-07-07,25.14,25.17,24.935,24.98,2830.0
2023-07-10,25.025,25.025,24.935,24.955,2772.0
2023-07-11,25.1,25.125,24.92,24.955,11420.0
2023-07-12,24.965,24.99,24.905,24.945,11164.0
2023-07-13,24.97,24.97,24.885,24.935,6055.0
2023-07-14,25.075,25.235,25.075,25.22,14842.0
2023-07-17,25.21,25.21,25.115,25.185,8538.0
2023-07-18,25.2,25.26,25.185,25.195,5540.0
2023-07-19,25.245,25.26,25.22,25.22,8420.0
2023-07-20,25.135,25.305,25.135,25.185,7832.0
2023-07-21,25.22,25.365,25.22,25.34,14485.0
2023-07-24,25.38,25.38,25.22,25.22,26949.0
2023-07-25,25.34,25.39,25.21,25.345,19351.0
2023-07-26,25.415,25.49,25.39,25.465,29864.0
2023-07-27,25.38,25.56,25.38,25.43,45014.0
2023-07-28,25.395,25.605,25.395,25.585,17417.0
2023-07-31,25.595,25.595,25.44,25.475,19863.0
2023-08-01,25.485,25.655,25.475,25.605,34338.0
2023-08-02,25.595,25.63,25.575,25.595,22533.0
2023-08-03,25.485,25.61,25.485,25.56,23575.0
2023-08-04,25.55,25.595,25.49,25.515,24343.0
2023-08-08,25.63,25.765,25.595,25.645,41023.0
2023-08-09,25.665,25.665,25.605,25.63,9410.0
2023-08-10,25.67,25.68,25.575,25.63,10340.0
2023-08-11,25.57,25.61,25.525,25.61,10226.0
2023-08-14,25.515,25.74,25.51,25.74,36031.0
2023-08-15,25.74,25.74,25.665,25.665,17221.0
2023-08-16,25.62,25.765,25.62,25.73,13481.0
2023-08-17,25.695,25.74,25.67,25.67,16734.0
2023-08-18,25.525,25.68,25.525,25.68,7773.0
2023-08-21,25.655,25.785,25.655,25.785,12967.0
2023-08-22,25.73,25.785,25.715,25.73,8682.0
2023-08-23,25.785,25.835,25.775,25.81,28448.0
2023-08-24,25.87,25.965,25.75,25.75,22841.0
2023-08-25,25.86,25.91,25.845,25.895,4623.0
2023-08-28,25.92,26.025,25.91,25.995,11606.0
2023-08-29,26.085,26.145,26.075,26.1,20750.0
2023-08-30,26.015,26.1,26.005,26.085,3808.0
2023-08-31,26.11,26.16,26.055,26.115,8085.0
2023-09-01,26.135,26.24,26.135,26.23,19797.0
2023-09-05,26.21,26.305,26.16,26.245,12916.0
2023-09-06,26.24,26.265,26.125,26.18,3085.0
2023-09-07,26.125,26.16,26.055,26.135,14417.0
2023-09-08,26.04,26.05,26.025,26.05,3820.0
2023-09-11,26.015,26.04,25.955,25.995,11381.0
2023-09-12,26.025,26.025,25.86,25.87,10430.0
2023-09-13,25.9,25.9,25.835,25.875,14826.0
2023-09-14,25.85,25.92,25.85,25.92,56338.0
2023-09-15,25.92,25.92,25.79,25.79,18320.0
2023-09-18,25.775,25.775,25.745,25.745,2987.0
2023-09-19,25.705,25.705,25.505,25.635,22986.0
2023-09-20,25.66,25.66,25.59,25.6,9842.0
2023-09-21,25.53,25.55,25.36,25.36,13604.0
2023-09-22,25.335,25.41,25.29,25.395,5257.0
2023-09-25,25.395,25.395,25.31,25.34,10037.0
2023-09-26,25.405,25.405,25.255,25.255,6999.0
2023-09-27,25.375,25.375,25.15,25.22,8400.0
2023-09-28,25.22,25.3,25.18,25.29,6670.0
2023-09-29,25.345,25.49,25.345,25.49,12300.0
2023-10-02,25.505,25.7,25.505,25.7,13299.0
2023-10-03,25.725,25.725,25.55,25.55,15145.0
2023-10-04,25.645,25.76,25.645,25.76,6938.0
2023-10-05,25.69,25.855,25.645,25.7,6813.0
2023-10-06,25.67,25.82,25.605,25.81,5774.0
2023-10-10,25.785,25.88,25.74,25.8,14617.0
2023-10-11,25.76,25.895,25.76,25.86,4934.0
2023-10-12,25.895,26.01,25.895,25.975,10276.0
2023-10-13,26.02,26.02,25.83,25.845,4268.0
2023-10-16,25.845,26.02,25.845,25.975,9247.0
2023-10-17,25.96,26.02,25.96,25.985,7783.0
2023-10-18,26.01,26.01,25.925,25.925,11117.0
2023-10-19,25.985,25.99,25.835,25.845,11336.0
2023-10-20,25.795,25.795,25.715,25.725,12574.0
2023-10-23,25.63,25.765,25.63,25.67,4701.0
2023-10-24,25.7,25.88,25.7,25.87,11450.0
2023-10-25,25.76,25.82,25.725,25.725,8050.0
2023-10-26,25.785,25.785,25.56,25.575,13554.0
2023-10-27,25.595,25.595,25.455,25.455,18671.0
2023-10-30,25.505,25.64,25.505,25.63,20125.0
2023-10-31,25.81,25.84,25.665,25.82,13133.0
2023-11-01,25.81,25.905,25.785,25.89,6044.0
2023-11-02,25.94,26.02,25.875,25.97,18433.0
2023-11-03,26.01,26.01,25.97,25.97,17467.0
2023-11-06,25.96,26.055,25.94,26.055,9303.0
2023-11-07,26.075,26.24,26.065,26.185,10340.0
2023-11-08,26.22,26.35,26.22,26.29,5065.0
2023-11-09,26.385,26.395,26.15,26.195,7060.0
2023-11-10,26.21,26.35,26.21,26.35,13018.0
2023-11-13,26.37,26.375,26.28,26.315,7227.0
2023-11-14,26.37,26.43,26.345,26.345,18691.0
2023-11-15,26.44,26.44,26.35,26.41,6094.0
2023-11-16,26.43,26.51,26.43,26.5,8420.0
2023-11-17,26.48,26.48,26.385,26.41,9651.0
2023-11-20,26.465,26.545,26.36,26.535,13551.0
2023-11-21,26.525,26.525,26.41,26.475,15213.0
2023-11-22,26.55,26.645,26.525,26.605,5918.0
2023-11-23,26.465,26.56,26.465,26.5,1800.0
2023-11-24,26.375,26.42,26.345,26.42,4600.0
2023-11-27,26.37,26.455,26.335,26.395,3775.0
2023-11-28,26.315,26.315,26.235,26.265,3331.0
2023-11-29,26.29,26.395,26.29,26.335,2985.0
2023-11-30,26.455,26.465,26.265,26.3,2582.0
2023-12-01,26.255,26.325,26.22,26.315,8602.0
2023-12-04,26.42,26.43,26.325,26.395,19085.0
2023-12-05,26.44,26.5,26.42,26.465,6659.0
2023-12-06,26.585,26.585,26.455,26.49,8933.0
2023-12-07,26.515,26.605,26.515,26.585,14697.0
2023-12-08,26.62,26.62,26.56,26.615,9856.0
2023-12-11,26.64,26.675,26.605,26.665,7950.0
2023-12-12,26.665,26.77,26.665,26.76,16846.0
2023-12-13,26.76,26.76,26.685,26.7,6550.0
2023-12-14,26.615,26.735,26.55,26.55,14750.0
2023-12-15,26.55,26.55,26.465,26.465,6889.0
2023-12-18,26.58,26.615,26.515,26.595,4458.0
2023-12-19,26.58,26.58,26.49,26.51,10965.0
2023-12-20,26.55,26.55,26.42,26.455,14381.0
2023-12-21,26.37,26.43,26.335,26.34,41257.0
2023-12-22,26.27,26.395,26.265,26.35,11357.0
2023-12-27,26.42,26.42,26.27,26.325,14476.0
2023-12-28,26.305,26.44,26.305,26.415,6319.0
2023-12-29,26.545,26.56,26.305,26.405,9125.0
2024-01-02,26.51,26.59,26.44,26.545,12883.0
2024-01-03,26.57,26.58,26.52,26.545,8241.0
2024-01-04,26.58,26.59,26.51,26.51,7287.0
2024-01-05,26.52,26.525,26.395,26.49,17154.0
2024-01-08,26.59,26.66,26.525,26.66,17019.0
2024-01-09,26.66,26.755,26.66,26.755,8775.0
2024-01-10,26.755,26.775,26.71,26.745,16060.0
2024-01-11,26.71,26.815,26.71,26.78,15036.0
2024-01-12,26.67,26.825,26.66,26.825,5670.0
2024-01-15,26.87,26.925,26.835,26.905,9790.0
2024-01-16,26.95,26.95,26.895,26.94,12206.0
2024-01-17,26.95,26.95,26.88,26.94,9743.0
2024-01-18,27.035,27.045,26.925,27.01,12720.0
2024-01-19,27.01,27.045,26.995,27.01,6009.0
2024-01-22,26.985,27.145,26.975,27.145,8809.0
2024-01-23,27.17,27.17,27.09,27.115,6496.0
2024-01-24,27.115,27.205,27.075,27.195,33010.0
2024-01-25,27.135,27.145,27.075,27.075,9358.0
2024-01-26,27.075,27.08,26.845,27.01,3972.0
2024-01-29,27.115,27.125,27.0,27.02,10619.0
2024-01-30,27.04,27.04,26.905,26.925,9019.0
2024-01-31,26.975,26.995,26.77,26.85,10979.0
2024-02-01,26.8,26.8,26.71,26.79,9043.0
2024-02-02,26.765,27.01,26.765,26.985,10130.0
2024-02-05,27.125,27.135,27.0,27.135,24585.0
2024-02-06,27.18,27.18,27.055,27.1,22130.0
2024-02-07,27.215,27.225,27.09,27.125,15597.0
2024-02-08,27.195,27.205,27.115,27.115,9207.0
2024-02-09,27.155,27.155,27.11,27.135,7017.0
2024-02-12,27.135,27.16,27.125,27.155,3226.0
2024-02-13,27.055,27.275,27.055,27.25,26870.0
2024-02-14,27.19,27.295,27.18,27.215,9985.0
2024-02-15,27.215,27.215,27.16,27.17,11614.0
2024-02-16,27.155,27.205,27.125,27.135,13127.0
2024-02-20,27.195,27.205,27.135,27.205,11210.0
2024-02-21,27.075,27.205,27.075,27.205,10983.0
2024-02-22,27.24,27.31,27.24,27.295,8130.0
2024-02-23,27.33,27.4,27.275,27.345,16499.0
2024-02-26,27.41,27.42,27.265,27.34,19625.0
2024-02-27,27.385,27.39,27.33,27.385,7038.0
2024-02-28,27.48,27.49,27.375,27.42,4910.0
2024-02-29,27.425,27.47,27.34,27.47,16803.0
2024-03-01,27.55,27.55,27.39,27.47,9531.0
2024-03-04,27.4,27.49,27.4,27.465,5777.0
2024-03-05,27.465,27.465,27.33,27.355,13566.0
2024-03-06,27.425,27.425,27.26,27.285,8929.0
2024-03-07,27.345,27.355,27.25,27.265,7427.0
2024-03-08,27.24,27.355,27.24,27.34,8774.0
2024-03-11,27.4,27.41,27.345,27.385,5732.0
2024-03-12,27.425,27.505,27.425,27.5,5014.0
2024-03-13,27.535,27.545,27.445,27.445,3029.0
2024-03-14,27.47,27.545,27.47,27.525,11521.0
2024-03-15,27.365,27.47,27.365,27.465,2262.0
2024-03-18,27.465,27.58,27.455,27.535,21695.0
2024-03-19,27.56,27.64,27.56,27.63,9327.0
2024-03-20,27.605,27.665,27.535,27.535,9483.0
2024-03-21,27.605,27.675,27.56,27.64,8778.0
2024-03-22,27.58,27.72,27.58,27.705,19488.0
2024-03-25,27.545,27.65,27.545,27.585,12599.0
2024-03-26,27.605,27.605,27.535,27.535,8140.0
2024-03-27,27.72,27.72,27.57,27.625,7573.0
2024-03-28,27.675,27.675,27.55,27.615,6232.0
2024-04-01,27.72,27.73,27.585,27.615,13612.0
2024-04-02,27.515,27.515,27.46,27.505,24840.0
2024-04-03,27.545,27.545,27.365,27.38,13516.0
2024-04-04,27.38,27.38,27.275,27.275,33396.0
2024-04-05,27.3,27.48,27.3,27.42,8601.0
2024-04-08,27.275,27.46,27.275,27.4,10077.0
2024-04-09,27.4,27.46,27.4,27.455,8840.0
2024-04-10,27.365,27.525,27.365,27.515,9900.0
2024-04-11,27.55,27.615,27.55,27.615,5002.0
2024-04-12,27.615,27.705,27.585,27.615,34765.0
2024-04-15,27.695,27.715,27.525,27.525,21327.0
2024-04-16,27.595,27.65,27.595,27.625,8208.0
2024-04-17,27.695,27.695,27.445,27.445,6212.0
2024-04-18,27.435,27.605,27.435,27.46,2434.0
2024-04-19,27.445,27.445,27.335,27.355,44658.0
2024-04-22,27.455,27.455,27.345,27.39,6208.0
2024-04-23,27.49,27.545,27.39,27.4,9789.0
2024-04-24,27.41,27.57,27.4,27.56,7779.0
2024-04-25,27.375,27.525,27.355,27.38,3899.0
2024-04-26,27.525,27.56,27.41,27.51,7080.0
2024-04-29,27.48,27.56,27.435,27.5,15244.0
2024-04-30,27.59,27.725,27.56,27.67,5605.0
2024-05-01,27.5,27.685,27.5,27.66,3838.0
2024-05-02,27.66,27.66,27.525,27.545,6548.0
2024-05-03,27.77,27.77,27.615,27.705,5330.0
2024-05-06,27.775,27.775,27.68,27.73,2970.0
2024-05-07,27.73,27.94,27.67,27.875,13474.0
2024-05-08,27.905,27.94,27.895,27.93,10051.0
2024-05-09,27.885,27.91,27.795,27.895,3206.0
2024-05-10,27.77,27.94,27.77,27.93,10198.0
2024-05-13,27.895,28.02,27.85,27.985,17053.0
2024-05-14,28.03,28.03,27.95,27.995,7790.0
2024-05-15,27.995,28.09,27.995,28.055,10118.0
2024-05-16,28.12,28.12,28.075,28.09,3910.0
2024-05-17,28.01,28.12,28.01,28.065,19392.0
2024-05-21,28.09,28.19,28.03,28.135,21351.0
2024-05-22,28.04,28.19,28.04,28.165,22376.0
2024-05-23,28.19,28.19,28.105,28.12,14453.0
2024-05-24,28.19,28.19,27.985,27.995,6281.0
2024-05-27,27.95,28.075,27.94,28.045,2502.0
2024-05-28,27.94,27.94,27.83,27.84,8005.0
2024-05-29,27.72,27.91,27.715,27.895,6264.0
2024-05-30,27.905,27.905,27.785,27.805,8803.0
2024-05-31,27.75,27.815,27.695,27.815,6637.0
2024-06-03,27.83,28.01,27.815,27.885,10923.0
2024-06-04,27.995,28.065,27.94,28.03,8796.0
2024-06-05,28.02,28.22,28.01,28.13,14963.0
2024-06-06,28.13,28.325,28.13,28.13,8766.0
2024-06-07,28.13,28.365,28.13,28.3,7410.0
2024-06-10,28.425,28.425,28.175,28.29,6000.0
2024-06-11,28.29,28.325,28.275,28.325,4088.0
2024-06-12,28.275,28.3,28.22,28.265,5071.0
2024-06-13,28.265,28.325,28.21,28.3,13488.0
2024-06-14,28.245,28.4,28.245,28.335,4625.0
2024-06-17,28.265,28.435,28.22,28.42,15843.0
2024-06-18,28.445,28.445,28.39,28.41,6705.0
2024-06-19,28.28,28.48,28.28,28.465,6535.0
2024-06-20,28.28,28.455,28.275,28.4,2923.0
2024-06-21,28.51,28.515,28.465,28.465,5190.0
2024-06-24,28.5,28.51,28.39,28.39,9780.0
2024-06-25,28.445,28.445,28.335,28.335,7673.0
2024-06-26,28.38,28.425,28.38,28.42,9800.0
2024-06-27,28.52,28.52,28.355,28.41,10427.0
2024-06-28,28.335,28.39,28.235,28.255,11330.0
2024-07-02,28.275,28.32,28.235,28.275,12925.0
2024-07-03,28.135,28.3,28.135,28.3,9415.0
2024-07-04,28.235,28.32,28.19,28.32,6543.0
2024-07-05,28.225,28.275,28.135,28.275,19631.0
2024-07-08,28.32,28.32,28.21,28.225,1579.0
2024-07-09,28.265,28.275,28.21,28.22,9580.0
2024-07-10,28.245,28.265,28.135,28.265,9206.0
2024-07-11,28.255,28.32,28.255,28.3,7375.0
2024-07-12,28.455,28.48,28.31,28.41,22578.0
2024-07-15,28.425,28.535,28.32,28.51,5838.0
2024-07-16,28.58,28.645,28.58,28.635,13706.0
2024-07-17,28.48,28.715,28.48,28.7,12791.0
2024-07-18,28.745,28.745,28.61,28.615,7593.0
2024-07-19,28.635,28.67,28.525,28.555,3454.0
2024-07-22,28.79,28.8,28.555,28.725,11930.0
2024-07-23,28.765,28.815,28.68,28.69,3131.0
2024-07-24,28.735,28.735,28.535,28.565,8170.0
2024-07-25,28.445,28.525,28.4,28.41,18770.0
2024-07-26,28.58,28.655,28.49,28.6,12653.0
2024-07-29,28.735,28.735,28.66,28.7,6515.0
2024-07-30,28.715,28.725,28.59,28.69,13999.0
2024-07-31,28.78,28.82,28.71,28.77,4317.0
2024-08-01,28.81,28.865,28.735,28.82,2836.0
2024-08-02,28.715,28.715,28.535,28.69,31161.0
2024-08-06,28.28,28.335,28.135,28.195,29281.0
2024-08-07,28.235,28.29,28.005,28.025,4678.0
2024-08-08,28.09,28.345,28.09,28.315,27606.0
2024-08-09,28.325,28.425,28.325,28.425,6137.0
2024-08-12,28.39,28.58,28.37,28.4,4656.0
2024-08-13,28.535,28.635,28.525,28.615,3726.0
2024-08-14,28.645,28.69,28.535,28.69,7601.0
2024-08-15,28.71,28.99,28.71,28.975,7303.0
2024-08-16,28.845,28.955,28.8,28.91,11716.0
2024-08-19,28.965,29.01,28.845,28.9,6936.0
2024-08-20,28.89,28.945,28.89,28.925,11131.0
2024-08-21,28.735,28.945,28.735,28.92,3464.0
2024-08-22,28.965,28.975,28.82,28.855,4756.0
2024-08-23,28.765,28.865,28.69,28.77,18811.0
2024-08-26,28.835,28.87,28.68,28.7,5581.0
2024-08-27,28.645,28.69,28.645,28.68,5808.0
2024-08-28,28.7,28.7,28.555,28.635,13575.0
2024-08-29,28.72,28.765,28.635,28.67,9343.0
2024-08-30,28.82,28.83,28.68,28.755,5068.0
2024-09-03,28.83,28.83,28.68,28.7,6177.0
2024-09-04,28.69,28.72,28.61,28.655,7107.0
2024-09-05,28.555,28.645,28.535,28.535,2850.0
2024-09-06,28.59,28.59,28.48,28.515,4174.0
2024-09-09,28.665,28.69,28.58,28.625,10411.0
2024-09-10,28.8,28.83,28.71,28.82,10776.0
2024-09-11,28.82,28.94,28.59,28.82,6319.0
2024-09-12,28.885,28.965,28.8,28.94,6846.0
2024-09-13,28.89,29.01,28.885,28.985,7658.0
2024-09-16,28.945,29.085,28.945,29.02,10593.0
2024-09-17,29.16,29.16,28.945,29.01,8723.0
2024-09-18,28.945,29.04,28.945,29.04,10150.0
2024-09-19,29.065,29.12,28.975,29.03,7261.0
2024-09-20,28.975,29.065,28.93,28.995,4866.0
2024-09-23,28.975,28.975,28.885,28.9,5416.0
2024-09-24,28.89,28.89,28.755,28.765,9536.0
2024-09-25,28.765,28.845,28.765,28.845,13700.0
2024-09-26,28.94,28.975,28.875,28.93,3175.0
2024-09-27,28.985,29.04,28.985,29.01,9485.0
2024-09-30,29.01,29.06,28.92,29.06,12270.0
2024-10-01,29.075,29.075,28.855,28.89,12002.0
2024-10-02,29.03,29.03,28.835,28.91,12324.0
2024-10-03,28.845,29.05,28.845,29.05,1182.0
2024-10-04,29.05,29.14,29.02,29.12,15566.0
2024-10-07,29.215,29.215,29.12,29.12,5130.0
2024-10-08,29.215,29.305,29.215,29.295,13538.0
2024-10-09,29.36,29.53,29.355,29.53,9669.0
2024-10-10,29.585,29.63,29.555,29.59,9328.0
2024-10-11,29.665,29.73,29.665,29.705,8625.0
2024-10-15,29.83,29.96,29.775,29.775,3885.0
2024-10-16,29.785,29.895,29.61,29.765,6041.0
2024-10-17,29.905,29.915,29.795,29.83,4735.0
2024-10-18,29.84,29.915,29.84,29.905,10009.0
2024-10-21,29.85,29.98,29.785,29.935,7259.0
2024-10-22,29.88,29.925,29.88,29.915,1635.0
2024-10-23,29.895,29.935,29.84,29.84,3996.0
2024-10-24,29.96,29.96,29.805,29.85,3825.0
2024-10-25,29.96,29.98,29.925,29.96,20110.0
2024-10-28,30.115,30.365,29.99,30.015,8358.0
2024-10-29,30.015,30.145,29.95,30.07,9321.0
2024-10-30,30.005,30.145,29.99,29.995,26262.0
2024-10-31,29.83,29.905,29.795,29.83,17403.0
2024-11-01,29.885,29.99,29.85,29.95,10675.0
2024-11-04,29.895,29.895,29.775,29.785,4297.0
2024-11-05,29.805,30.005,29.71,29.745,17853.0
2024-11-06,30.32,30.35,30.035,30.19,17961.0
2024-11-07,30.165,30.185,30.07,30.175,5689.0
2024-11-08,30.185,30.375,30.185,30.305,24452.0
2024-11-11,30.375,30.425,30.33,30.33,18296.0
2024-11-12,30.415,30.415,30.35,30.37,6219.0
2024-11-13,30.32,30.525,30.285,30.46,6563.0
2024-11-14,30.425,30.49,30.425,30.49,27091.0
2024-11-15,30.395,30.415,30.22,30.35,48084.0
2024-11-18,30.33,30.33,30.09,30.1,8088.0
2024-11-19,29.96,29.995,29.905,29.95,18559.0
2024-11-20,29.925,30.06,29.925,30.055,4832.0
2024-11-21,30.035,30.08,29.85,30.06,24610.0
2024-11-22,30.155,30.165,30.07,30.135,10694.0
2024-11-25,30.23,30.295,30.165,30.23,18774.0
2024-11-26,30.505,30.645,30.47,30.56,20597.0
2024-11-27,30.365,30.545,30.365,30.46,22220.0
2024-11-28,30.46,30.515,30.415,30.515,2346.0
2024-11-29,30.57,30.57,30.44,30.44,15121.0
2024-12-02,30.48,30.695,30.45,30.645,17536.0
2024-12-03,30.655,30.695,30.58,30.685,11187.0
2024-12-04,30.71,30.785,30.665,30.72,3707.0
2024-12-05,30.71,30.76,30.535,30.555,12116.0
2024-12-06,30.905,30.935,30.84,30.85,9639.0
2024-12-09,30.695,30.915,30.665,30.895,32125.0
2024-12-10,30.89,30.99,30.89,30.905,8260.0
2024-12-11,30.935,30.99,30.825,30.905,4957.0
2024-12-12,30.805,30.895,30.805,30.895,20728.0
2024-12-13,30.85,30.905,30.84,30.895,6601.0
2024-12-16,30.925,30.945,30.84,30.84,6679.0
2024-12-17,30.785,30.98,30.785,30.925,7115.0
2024-12-18,30.99,31.075,30.87,30.89,9188.0
2024-12-19,30.795,30.88,30.71,30.71,10088.0
2024-12-20,30.71,30.98,30.71,30.895,13573.0
2024-12-23,31.175,31.175,30.945,31.03,48756.0
2024-12-24,31.175,31.175,30.86,31.13,4530.0
2024-12-27,31.175,31.175,31.11,31.16,12230.0
2024-12-30,31.02,31.02,30.84,30.85,15858.0
2024-12-31,31.025,31.065,30.84,30.875,3370.0
2025-01-02,31.13,31.14,30.82,30.85,8512.0
2025-01-03,30.87,31.11,30.85,31.065,13484.0
2025-01-06,31.0,31.065,30.83,30.83,16764.0
2025-01-07,30.925,30.99,30.84,30.85,25834.0
2025-01-08,30.945,30.98,30.925,30.96,14361.0
2025-01-09,31.12,31.13,30.97,31.065,5306.0
2025-01-10,31.0,31.045,30.86,30.915,37291.0
2025-01-13,30.86,30.97,30.745,30.925,21861.0
2025-01-14,31.085,31.1,30.635,30.755,20033.0
2025-01-15,30.945,30.95,30.66,30.915,23898.0
2025-01-16,31.11,31.11,30.97,31.065,24658.0
2025-01-17,31.195,31.325,31.1,31.235,22359.0
2025-01-20,31.175,31.185,30.925,31.085,19997.0
2025-01-21,31.26,31.27,31.075,31.14,45144.0
2025-01-22,31.26,31.29,31.14,31.27,14462.0
2025-01-23,31.28,31.365,31.235,31.365,19836.0
2025-01-24,31.345,31.39,31.27,31.345,10609.0
2025-01-27,31.14,31.43,31.14,31.39,30587.0
2025-01-28,31.38,31.58,31.38,31.55,45611.0
2025-01-29,31.72,31.73,31.55,31.59,15008.0
2025-01-30,31.655,32.0,31.57,31.84,37019.0
2025-01-31,32.03,32.03,31.705,31.89,42910.0
2025-02-03,31.85,32.04,31.805,31.89,59240.0
2025-02-04,31.625,31.625,31.4,31.44,22149.0
2025-02-05,31.25,31.495,31.25,31.475,20984.0
2025-02-06,31.495,31.56,31.455,31.505,18689.0
2025-02-07,31.485,31.515,31.305,31.325,37958.0
2025-02-10,31.42,31.485,31.39,31.445,19996.0
2025-02-11,31.455,31.54,31.445,31.495,20416.0
2025-02-12,31.57,31.57,31.43,31.465,33339.0
2025-02-13,31.43,31.455,31.335,31.345,14424.0
2025-02-14,31.24,31.27,31.165,31.175,11311.0
2025-02-18,31.205,31.27,31.195,31.26,13991.0
2025-02-19,31.155,31.485,31.145,31.475,19932.0
2025-02-20,31.465,31.475,31.335,31.335,30639.0
2025-02-21,31.335,31.335,31.24,31.285,32021.0
2025-02-24,31.335,31.365,31.28,31.355,9910.0
2025-02-25,31.335,31.665,31.335,31.665,32757.0
2025-02-26,31.61,31.61,31.38,31.445,35868.0
2025-02-27,31.55,31.73,31.505,31.515,59684.0
2025-02-28,31.57,31.75,31.43,31.75,14052.0
2025-03-03,31.795,31.795,31.6,31.655,40951.0
2025-03-04,31.295,31.7,31.295,31.525,48475.0
2025-03-05,31.295,31.505,31.275,31.465,43881.0
2025-03-06,31.24,31.325,31.125,31.21,55542.0
2025-03-07,31.105,31.44,31.105,31.44,19519.0
2025-03-10,31.42,31.615,31.005,31.08,34113.0
2025-03-11,30.955,31.03,30.775,30.785,14891.0
2025-03-12,30.815,30.955,30.67,30.74,12963.0
2025-03-13,30.815,30.825,30.415,30.435,42914.0
2025-03-14,30.56,30.68,30.51,30.68,36768.0
2025-03-17,30.73,30.755,30.58,30.72,26690.0
2025-03-18,30.785,30.785,30.485,30.54,19380.0
2025-03-19,30.53,30.835,30.475,30.755,21543.0
2025-03-20,30.67,30.965,30.665,30.69,22726.0
2025-03-21,30.635,30.805,30.605,30.75,7149.0
2025-03-24,31.01,31.01,30.89,30.995,20934.0
2025-03-25,30.945,31.06,30.945,30.955,8380.0
2025-03-26,30.925,30.925,30.785,30.825,13681.0
2025-03-27,30.71,30.965,30.7,30.815,6359.0
2025-03-28,30.74,30.85,30.415,30.435,22714.0
2025-03-31,30.29,30.71,30.245,30.7,8193.0
2025-04-01,30.71,30.775,30.45,30.53,11407.0
2025-04-02,30.3,30.72,30.3,30.635,6342.0
2025-04-03,29.655,30.605,29.34,29.34,33565.0
2025-04-04,29.045,29.16,28.435,28.475,72286.0
2025-04-07,27.78,28.91,27.44,28.36,56171.0
2025-04-08,28.835,28.98,27.845,28.065,53397.0
2025-04-09,27.905,29.73,27.655,29.71,74188.0
2025-04-10,29.35,29.35,28.19,28.845,40508.0
2025-04-11,28.51,28.835,28.285,28.805,34143.0
2025-04-14,29.035,29.33,28.835,28.91,25078.0
2025-04-15,29.045,29.12,29.035,29.1,12310.0
2025-04-16,28.9,28.9,28.275,28.475,17749.0
2025-04-17,28.635,28.655,28.34,28.38,21305.0
2025-04-21,28.295,28.305,27.77,27.915,61388.0
2025-04-22,28.055,28.41,28.055,28.35,7631.0
2025-04-23,28.95,29.005,28.675,28.78,17469.0
2025-04-24,28.805,29.045,28.805,29.045,6802.0
2025-04-25,29.13,29.285,28.995,29.205,7441.0
2025-04-28,29.205,29.265,29.025,29.16,24480.0
2025-04-29,29.18,29.35,29.11,29.305,18722.0
2025-04-30,29.195,29.275,28.93,29.245,27044.0
2025-05-01,29.445,29.53,29.34,29.37,20946.0
2025-05-02,29.435,29.61,29.435,29.6,23855.0
2025-05-05,29.58,29.655,29.465,29.525,16089.0
2025-05-06,29.445,29.475,29.235,29.235,19562.0
2025-05-07,29.485,29.485,29.13,29.35,14576.0
2025-05-08,29.485,29.79,29.455,29.63,17201.0
2025-05-09,29.78,29.78,29.55,29.58,19505.0
2025-05-12,30.31,30.365,29.64,30.335,13885.0
2025-05-13,30.405,30.43,30.155,30.155,15433.0
2025-05-14,30.29,30.29,30.175,30.195,5193.0
2025-05-15,30.415,30.415,30.16,30.27,10944.0
2025-05-16,30.315,30.49,30.3,30.47,11828.0
2025-05-20,30.5,30.51,30.3,30.375,14300.0
2025-05-21,30.2,30.27,29.935,30.0,19390.0
2025-05-22,30.155,30.155,29.83,29.965,46688.0
2025-05-23,29.705,29.715,29.445,29.485,27451.0
2025-05-26,29.81,29.905,29.655,29.78,9080.0
2025-05-27,29.81,30.09,29.755,30.09,12050.0
2025-05-28,30.105,30.155,30.02,30.02,15576.0
2025-05-29,30.0,30.215,29.865,30.03,9518.0
2025-05-30,30.135,30.135,29.82,29.915,9587.0
2025-06-02,29.885,29.935,29.73,29.935,14380.0
2025-06-03,30.06,30.1,29.965,30.06,8169.0
2025-06-04,30.155,30.175,30.05,30.07,5990.0
2025-06-05,30.225,30.225,29.945,29.97,31129.0
2025-06-06,30.06,30.25,30.06,30.215,6398.0
2025-06-09,30.125,30.25,30.09,30.155,18429.0
2025-06-10,30.235,30.35,30.195,30.31,18734.0
2025-06-11,30.3,30.31,30.125,30.185,23336.0
2025-06-12,30.105,30.105,30.01,30.07,28748.0
2025-06-13,30.09,30.09,29.78,29.82,21512.0
2025-06-16,29.73,29.965,29.72,29.875,20360.0
2025-06-17,29.965,29.97,29.82,29.875,15994.0
2025-06-18,29.865,30.01,29.81,29.835,19182.0
2025-06-19,29.915,29.935,29.83,29.885,9774.0
2025-06-20,30.01,30.01,29.72,29.77,54022.0
2025-06-23,29.965,29.98,29.8,29.98,13341.0
2025-06-24,30.01,30.185,30.01,30.165,19034.0
2025-06-25,30.25,30.3,30.08,30.225,29245.0
2025-06-26,30.07,30.215,30.01,30.115,16181.0
2025-06-27,30.09,30.435,30.06,30.425,24139.0
2025-06-30,30.485,30.495,30.225,30.3,13638.0
2025-07-02,30.495,30.505,30.33,30.36,23041.0
2025-07-03,30.495,30.545,30.39,30.475,13659.0
2025-07-04,30.535,30.535,30.415,30.495,3049.0
2025-07-07,30.58,30.6,30.435,30.465,20957.0
2025-07-08,30.455,30.69,30.455,30.535,13137.0
2025-07-09,30.7,30.71,30.565,30.64,9107.0
2025-07-10,30.555,30.71,30.555,30.6,11693.0
2025-07-11,30.7,30.7,30.485,30.545,13956.0
2025-07-14,30.59,30.61,30.495,30.575,11884.0
2025-07-15,30.575,30.64,30.515,30.515,14864.0
2025-07-16,30.61,30.66,30.445,30.545,22930.0
2025-07-17,30.63,30.735,30.555,30.71,45362.0
2025-07-18,30.745,30.755,30.535,30.65,14371.0
2025-07-21,30.59,30.785,30.575,30.6,17696.0
2025-07-22,30.64,30.64,30.445,30.475,53464.0
2025-07-23,30.58,30.64,30.445,30.505,11287.0
2025-07-24,30.505,30.63,30.495,30.575,20619.0
2025-07-25,30.62,30.815,30.565,30.775,14128.0
2025-07-28,30.9,30.9,30.795,30.825,8991.0
2025-07-29,30.915,31.0,30.785,30.825,16840.0
2025-07-30,30.99,30.99,30.785,30.905,30745.0
2025-07-31,31.04,31.04,30.745,30.745,23662.0
2025-08-01,30.52,30.56,30.355,30.495,45899.0
2025-08-05,30.715,30.735,30.495,30.53,20295.0
2025-08-06,30.61,30.65,30.495,30.6,42494.0
2025-08-07,30.68,30.725,30.365,30.445,23721.0
2025-08-08,30.445,30.63,30.345,30.6,6891.0
2025-08-11,30.55,30.725,30.55,30.64,18297.0
2025-08-12,30.65,30.825,30.61,30.825,31803.0
2025-08-13,30.795,30.99,30.765,30.99,23028.0
2025-08-14,30.99,31.14,30.905,31.125,21116.0
2025-08-15,31.185,31.275,31.145,31.195,30968.0
2025-08-18,31.305,31.32,31.185,31.225,17412.0
2025-08-19,31.255,31.45,31.185,31.35,16581.0
2025-08-20,31.36,31.49,31.185,31.32,30777.0
2025-08-21,31.275,31.37,31.215,31.32,29174.0
2025-08-22,31.49,31.51,31.34,31.39,16500.0
2025-08-25,31.32,31.38,31.295,31.35,26529.0
2025-08-26,31.295,31.49,31.225,31.38,28126.0
2025-08-27,31.4,31.47,31.295,31.32,38926.0
2025-08-28,31.38,31.42,31.225,31.265,9593.0
2025-08-29,31.305,31.305,31.165,31.195,11810.0
2025-09-02,31.165,31.225,31.075,31.215,14523.0
2025-09-03,31.41,31.41,31.27,31.36,3677.0
2025-09-04,31.36,31.55,31.36,31.55,13201.0
2025-09-05,31.56,31.615,31.42,31.52,13373.0
2025-09-08,31.39,31.58,31.39,31.44,10380.0
2025-09-09,31.585,31.635,31.47,31.635,9109.0
2025-09-10,31.605,31.785,31.45,31.52,9192.0
2025-09-11,31.58,31.685,31.55,31.58,19584.0
2025-09-12,31.795,31.795,31.57,31.585,32960.0
2025-09-15,31.715,31.715,31.41,31.42,20045.0
2025-09-16,31.42,31.44,31.32,31.42,21583.0
2025-09-17,31.39,31.595,31.39,31.54,27859.0
2025-09-18,31.625,31.805,31.57,31.615,11592.0
2025-09-19,31.755,31.815,31.585,31.685,27823.0
2025-09-22,31.645,31.93,31.57,31.92,33960.0
2025-09-23,32.0,32.02,31.815,31.835,11766.0
2025-09-24,31.88,32.08,31.835,31.95,9161.0
2025-09-25,31.91,31.92,31.845,31.9,58275.0
2025-09-26,31.99,32.01,31.92,31.99,39323.0
2025-09-29,32.07,32.07,31.96,31.99,11176.0
2025-09-30,31.95,32.14,31.95,32.12,43700.0
2025-10-01,32.19,32.275,32.11,32.275,15053.0
2025-10-02,32.345,32.415,32.255,32.385,13706.0
2025-10-03,32.355,32.555,32.335,32.415,38116.0
2025-10-06,32.495,32.495,32.265,32.405,29596.0
2025-10-07,32.485,32.505,32.325,32.375,30312.0
2025-10-08,32.425,32.515,32.425,32.495,16864.0
2025-10-09,32.575,32.63,32.355,32.62,10239.0
2025-10-10,32.67,32.67,32.11,32.12,32720.0
2025-10-14,32.375,32.505,32.215,32.445,36950.0
2025-10-15,32.505,32.605,32.405,32.485,21826.0
2025-10-16,32.575,32.595,32.295,32.355,9991.0
2025-10-17,32.325,32.475,32.325,32.455,31119.0
2025-10-20,32.515,32.78,32.465,32.76,12667.0
2025-10-21,32.85,32.88,32.8,32.83,11810.0
2025-10-22,32.88,32.9,32.64,32.68,19985.0
2025-10-23,32.81,32.83,32.68,32.76,24237.0
2025-10-24,32.98,32.99,32.84,32.84,22763.0
2025-10-27,32.83,33.01,32.83,33.0,16646.0
2025-10-28,33.02,33.065,32.85,32.99,72847.0
2025-10-29,32.86,32.93,32.565,32.64,51092.0
2025-10-30,32.72,32.77,32.605,32.61,14058.0
2025-10-31,32.86,32.86,32.62,32.7,27583.0
2025-11-03,32.98,32.98,32.6,32.7,37602.0
2025-11-04,32.68,32.7,32.62,32.65,16127.0
2025-11-05,32.65,32.81,32.65,32.76,23133.0
2025-11-06,32.8,32.8,32.565,32.575,27137.0
2025-11-07,32.495,32.495,32.235,32.345,23813.0
2025-11-10,32.525,32.535,32.455,32.535,16763.0
2025-11-11,32.515,32.68,32.485,32.65,23223.0
2025-11-12,32.77,32.77,32.67,32.73,42058.0
2025-11-13,32.73,32.79,32.67,32.7,31516.0
2025-11-14,32.535,32.68,32.475,32.59,24417.0
2025-11-17,32.63,32.65,32.415,32.475,26701.0
2025-11-18,32.375,32.375,32.145,32.205,61503.0
2025-11-19,32.225,32.415,32.225,32.395,48676.0
2025-11-20,32.68,32.69,32.285,32.285,15650.0
2025-11-21,32.365,32.72,32.365,32.59,21859.0
2025-11-24,32.69,32.79,32.62,32.7,26241.0
2025-11-25,32.8,33.0,32.72,32.99,48636.0
2025-11-26,33.1,33.1,32.93,32.94,43541.0