Date,Open,High,Low,Close,Volume
2020-09-07,15.80048291921065,15.80048291921065,15.80048291921065,15.80048291921065,0.0
2020-09-08,15.87018118213934,15.87018118213934,15.87018118213934,15.87018118213934,0.0
2020-09-09,15.543168992459057,15.543168992459057,15.543168992459057,15.543168992459057,0.0
2020-09-10,15.759767228073578,15.767751082239364,15.576143150554014,15.624044752784233,262422.0
2020-09-11,15.528243292626968,15.584128755300638,15.528243292626968,15.568161045175406,10645.0
2020-09-14,15.632025622755425,15.632025622755425,15.60807406483049,15.60807406483049,3227.0
2020-09-15,15.608078797723838,15.63203036291169,15.568161045175406,15.568161045175406,37840.0
2020-09-16,15.60807768213208,15.775735580934343,15.60807768213208,15.775735580934343,22376.0
2020-09-17,15.647994643232757,15.647994643232757,15.647994643232757,15.647994643232757,522.0
2020-09-18,15.687910106997208,15.687910106997208,15.52823763224294,15.52823763224294,12900.0
2020-09-21,15.496305564556154,15.496305564556154,15.400502363601742,15.400502363601742,3307.0
2020-09-22,15.432438214099504,15.448405923872386,15.432438214099504,15.448405923872386,6230.0
2020-09-23,15.568159789753269,15.767751581929591,15.568159789753269,15.759767727510797,5505.0
2020-09-24,15.759767871950409,15.791703289918283,15.759767871950409,15.775735580934343,12019.0
2020-09-25,15.887505975647086,15.90347368410574,15.831620518806288,15.90347368410574,7040.0
2020-09-28,16.13499929212366,16.13499929212366,15.895489757393966,15.895489757393966,3260.0
2020-09-29,15.951373096136718,15.951373096136718,15.871536087571847,15.871536087571847,2266.0
2020-09-30,15.775736708509498,15.775736708509498,15.568161045175406,15.568161045175406,23250.0
2020-10-01,15.759767727510797,15.759767727510797,15.759767727510797,15.759767727510797,505.0
2020-10-02,15.96734466171836,15.96734466171836,15.568161045175406,15.568161045175406,7828.0
2020-10-05,15.568161045175406,15.568161045175406,15.568161045175406,15.568161045175406,0.0
2020-10-06,15.863555940233663,15.863555940233663,15.863555940233663,15.863555940233663,1000.0
2020-10-07,15.863555940233663,15.863555940233663,15.863555940233663,15.863555940233663,0.0
2020-10-08,16.095082322003044,16.142983926711775,16.07911461284528,16.142983926711775,3069.0
2020-10-09,16.12701978153946,16.12701978153946,16.119035925950048,16.119035925950048,7469.0
2020-10-12,16.047178841989084,16.063146549280834,16.047178841989084,16.063146549280834,700.0
2020-10-13,16.270721589394615,16.366526315894266,16.262739258053738,16.366526315894266,51650.0
2020-10-14,16.246773219856237,16.302658681573664,16.246773219856237,16.302658681573664,4835.0
2020-10-15,16.38249402410495,16.38249402410495,16.366526315894266,16.366526315894266,2058.0
2020-10-16,16.37451024260604,16.37451024260604,16.37451024260604,16.37451024260604,243.0
2020-10-19,16.398459839659964,16.406442170079544,16.398459839659964,16.406442170079544,4000.0
2020-10-20,16.254755263109924,16.374510028123527,16.254755263109924,16.31064071859864,25660.0
2020-10-21,16.27870501458997,16.286688868484955,16.238787267879474,16.238787267879474,5844.0
2020-10-22,16.165,16.165,15.97,15.97,22045.0
2020-10-23,16.2,16.2,16.12,16.135,2944.0
2020-10-26,16.09,16.135,16.065,16.065,13075.0
2020-10-27,16.015,16.015,15.775,15.775,2149.0
2020-10-28,15.735,15.895,15.735,15.895,2069.0
2020-10-29,15.75,15.75,15.75,15.75,1000.0
2020-10-30,15.635,15.635,15.505,15.515,17018.0
2020-11-02,15.505,15.505,15.425,15.45,6751.0
2020-11-03,15.49,15.785,15.49,15.745,2713.0
2020-11-04,15.61,15.84,15.61,15.84,3260.0
2020-11-05,15.97,15.975,15.935,15.96,13824.0
2020-11-06,15.96,15.96,15.96,15.96,0.0
2020-11-09,16.205,16.43,16.205,16.425,70338.0
2020-11-10,16.845,16.855,16.445,16.465,50040.0
2020-11-11,16.685,16.765,16.685,16.765,7626.0
2020-11-12,16.86,16.86,16.7,16.725,64414.0
2020-11-13,16.74,16.74,16.63,16.685,15988.0
2020-11-16,16.685,16.685,16.685,16.685,0.0
2020-11-17,16.76,16.805,16.695,16.78,9683.0
2020-11-18,16.775,16.82,16.775,16.82,6753.0
2020-11-19,16.82,16.88,16.82,16.86,70605.0
2020-11-20,16.845,16.935,16.84,16.935,12743.0
2020-11-23,16.805,16.815,16.8,16.805,11644.0
2020-11-24,16.845,16.845,16.84,16.84,1759.0
2020-11-25,16.94,16.98,16.94,16.98,12224.0
2020-11-26,16.965,16.965,16.925,16.925,1430.0
2020-11-27,16.925,16.925,16.895,16.895,9481.0
2020-11-30,16.975,16.975,16.765,16.8,5169.0
2020-12-01,16.975,16.975,16.975,16.975,2014.0
2020-12-02,16.925,16.925,16.91,16.91,3509.0
2020-12-03,16.84,16.86,16.84,16.86,4746.0
2020-12-04,16.87,16.885,16.86,16.885,11077.0
2020-12-07,16.99,16.99,16.9,16.9,16456.0
2020-12-08,16.9,16.9,16.9,16.9,0.0
2020-12-09,17.0,17.0,16.9,16.9,982.0
2020-12-10,16.99,16.99,16.99,16.99,700.0
2020-12-11,16.855,16.855,16.695,16.695,1950.0
2020-12-14,16.775,16.975,16.775,16.925,55972.0
2020-12-15,16.9,16.925,16.9,16.925,26.0
2020-12-16,17.0,17.04,16.99,16.99,2996.0
2020-12-17,17.02,17.08,17.02,17.08,29.0
2020-12-18,16.99,17.03,16.99,17.03,16522.0
2020-12-21,17.03,17.03,17.03,17.03,0.0
2020-12-22,16.99,16.99,16.94,16.94,540.0
2020-12-23,16.935,17.005,16.935,16.935,6104.0
2020-12-24,17.055,17.055,17.055,17.055,2775.0
2020-12-29,17.155,17.155,17.135,17.155,9354.0
2020-12-30,17.005,17.005,17.005,17.005,500.0
2020-12-31,16.92,16.92,16.92,16.92,51.0
2021-01-04,17.08,17.08,17.08,17.08,0.0
2021-01-05,16.82,16.855,16.82,16.82,1129.0
2021-01-06,16.765,16.775,16.765,16.775,4648.0
2021-01-07,16.75,16.765,16.74,16.765,32011.0
2021-01-08,16.735,16.795,16.735,16.735,7050.0
2021-01-11,16.74,16.74,16.715,16.735,2890.0
2021-01-12,16.82,16.82,16.71,16.71,17015.0
2021-01-13,16.605,16.605,16.525,16.54,10725.0
2021-01-14,16.565,16.65,16.565,16.62,2993.0
2021-01-15,16.485,16.62,16.485,16.62,104.0
2021-01-18,16.49,16.49,16.49,16.49,750.0
2021-01-19,16.645,16.685,16.645,16.675,10103.0
2021-01-20,16.765,16.775,16.755,16.775,3381.0
2021-01-21,16.835,16.835,16.83,16.835,5239.0
2021-01-22,16.765,16.765,16.755,16.755,650.0
2021-01-25,16.78,16.835,16.78,16.805,862.0
2021-01-27,16.925,16.925,16.925,16.925,35000.0
2021-01-28,16.555,16.62,16.555,16.605,3720.0
2021-01-29,16.805,16.845,16.805,16.845,886.0
2021-02-01,16.525,16.71,16.525,16.67,7673.0
2021-02-02,16.67,16.67,16.67,16.67,0.0
2021-02-03,16.925,17.16,16.925,17.16,16720.0
2021-02-04,16.965,16.965,16.965,16.965,50.0
2021-02-05,17.17,17.175,17.16,17.16,25988.0
2021-02-08,17.12,17.145,17.105,17.11,5398.0
2021-02-09,16.965,17.0,16.965,16.99,8032.0
2021-02-10,16.925,16.935,16.925,16.935,6354.0
2021-02-11,16.855,16.855,16.855,16.855,1200.0
2021-02-12,16.815,16.815,16.795,16.815,4315.0
2021-02-15,16.835,16.87,16.815,16.86,10594.0
2021-02-16,16.835,16.88,16.805,16.87,52224.0
2021-02-17,16.775,16.87,16.645,16.645,44726.0
2021-02-18,16.685,16.685,16.605,16.605,4245.0
2021-02-19,16.69,16.7,16.525,16.525,5300.0
2021-02-22,16.435,16.45,16.355,16.45,13000.0
2021-02-23,16.24,16.315,16.2,16.315,7397.0
2021-02-24,16.36,16.36,16.36,16.36,100.0
2021-02-25,16.46,16.5,16.41,16.41,6501.0
2021-02-26,16.44,16.44,16.175,16.185,2088.0
2021-03-01,16.385,16.45,16.385,16.385,2549.0
2021-03-02,16.385,16.385,16.385,16.385,0.0
2021-03-03,16.44,16.44,16.385,16.385,23717.0
2021-03-04,16.24,16.255,16.175,16.24,8582.0
2021-03-05,16.16,16.16,16.12,16.12,6567.0
2021-03-08,16.385,16.395,16.32,16.385,1192.0
2021-03-09,16.385,16.385,16.385,16.385,0.0
2021-03-10,16.585,16.585,16.515,16.515,12115.0
2021-03-11,16.515,16.515,16.515,16.515,0.0
2021-03-12,16.515,16.515,16.515,16.515,0.0
2021-03-15,16.88,16.88,16.645,16.645,957.0
2021-03-16,16.795,16.82,16.795,16.82,8140.0
2021-03-17,16.765,16.765,16.765,16.765,261.0
2021-03-18,16.835,16.835,16.74,16.74,5503.0
2021-03-19,16.565,16.755,16.565,16.74,21668.0
2021-03-22,16.845,16.855,16.845,16.845,28611.0
2021-03-23,16.88,16.99,16.88,16.96,24226.0
2021-03-24,17.005,17.03,17.005,17.005,4915.0
2021-03-25,17.065,17.07,17.04,17.065,2235.0
2021-03-26,17.13,17.13,17.055,17.105,30151.0
2021-03-29,17.055,17.105,17.045,17.105,1100.0
2021-03-30,17.12,17.12,16.95,16.95,2423.0
2021-03-31,16.995,17.23,16.995,17.23,5041.0
2021-04-01,17.135,17.135,17.08,17.08,22125.0
2021-04-06,17.36,17.395,17.36,17.395,7606.0
2021-04-07,17.445,17.445,17.405,17.405,1983.0
2021-04-08,17.405,17.405,17.405,17.405,0.0
2021-04-09,17.56,17.56,17.55,17.56,3505.0
2021-04-12,17.565,17.605,17.54,17.54,2646.0
2021-04-13,17.605,17.625,17.58,17.58,20766.0
2021-04-14,17.86,17.86,17.68,17.73,6369.0
2021-04-15,17.73,17.95,17.64,17.71,6491.0
2021-04-16,17.81,17.81,17.775,17.775,8839.0
2021-04-19,17.775,17.915,17.775,17.85,15489.0
2021-04-20,17.775,17.835,17.77,17.77,98255.0
2021-04-21,17.645,17.645,17.59,17.63,462.0
2021-04-22,17.785,17.84,17.785,17.84,8922.0
2021-04-23,17.875,17.875,17.82,17.825,4463.0
2021-04-26,17.89,17.9,17.865,17.865,29788.0
2021-04-27,17.73,17.77,17.73,17.755,12138.0
2021-04-28,18.03,18.03,17.8,17.81,5399.0
2021-04-29,18.175,18.175,17.8,17.81,2915.0
2021-04-30,17.745,17.745,17.665,17.695,1350.0
2021-05-03,17.695,17.745,17.605,17.625,4555.0
2021-05-04,17.605,17.645,17.605,17.645,12090.0
2021-05-05,17.71,17.785,17.71,17.785,5133.0
2021-05-06,17.69,17.69,17.64,17.645,29504.0
2021-05-07,17.56,17.67,17.56,17.625,19710.0
2021-05-10,17.705,17.705,17.625,17.625,250.0
2021-05-11,17.625,17.625,17.625,17.625,0.0
2021-05-12,17.665,17.665,17.625,17.625,5550.0
2021-05-13,17.565,17.575,17.525,17.525,10796.0
2021-05-14,17.77,17.77,17.77,17.77,278.0
2021-05-17,17.755,17.785,17.69,17.69,6069.0
2021-05-18,17.575,17.625,17.575,17.625,8008.0
2021-05-19,17.56,17.56,17.295,17.295,11227.0
2021-05-20,17.51,17.525,17.51,17.525,5315.0
2021-05-21,17.865,17.865,17.6,17.6,1400.0
2021-05-24,17.77,17.77,17.77,17.77,10670.0
2021-05-25,17.84,17.84,17.84,17.84,54.0
2021-05-26,17.94,17.97,17.925,17.94,14578.0
2021-05-27,17.89,17.9,17.89,17.9,9680.0
2021-05-28,17.995,18.095,17.995,18.08,20072.0
2021-05-31,18.095,18.12,18.005,18.015,20523.0
2021-06-01,17.97,17.97,17.875,17.955,2333.0
2021-06-02,18.16,18.16,17.94,18.045,2277.0
2021-06-03,18.17,18.17,18.17,18.17,2225.0
2021-06-04,18.3,18.32,18.28,18.32,31843.0
2021-06-07,18.38,18.38,18.25,18.29,40756.0
2021-06-08,18.345,18.345,18.24,18.3,3461.0
2021-06-09,18.515,18.515,18.255,18.315,10444.0
2021-06-10,18.25,18.42,18.25,18.405,15958.0
2021-06-11,18.41,18.445,18.33,18.42,8623.0
2021-06-15,18.385,18.64,18.385,18.64,9888.0
2021-06-16,18.69,18.69,18.69,18.69,5625.0
2021-06-17,18.71,18.775,18.705,18.745,7847.0
2021-06-18,18.885,18.9,18.77,18.785,6434.0
2021-06-21,18.615,18.615,18.5,18.5,9271.0
2021-06-22,18.745,18.85,18.745,18.785,811.0
2021-06-23,18.795,18.795,18.73,18.73,279.0
2021-06-24,18.71,18.73,18.71,18.73,1089.0
2021-06-25,18.785,18.82,18.755,18.82,5401.0
2021-06-28,18.785,18.85,18.785,18.785,27318.0
2021-06-29,18.77,18.85,18.735,18.835,18223.0
2021-06-30,19.01,19.11,19.01,19.07,11401.0
2021-07-01,19.3,19.3,18.865,18.905,64544.0
2021-07-02,18.945,18.965,18.895,18.905,3002.0
2021-07-05,19.055,19.055,19.01,19.01,572.0
2021-07-06,19.12,19.12,18.905,18.905,19838.0
2021-07-07,18.915,18.92,18.905,18.905,3180.0
2021-07-08,18.905,19.01,18.855,18.92,8748.0
2021-07-09,18.75,18.75,18.66,18.66,2521.0
2021-07-12,18.85,18.85,18.85,18.85,15.0
2021-07-13,18.805,18.87,18.805,18.87,32500.0
2021-07-14,18.92,19.08,18.92,19.08,17344.0
2021-07-15,19.145,19.145,19.07,19.07,2799.0
2021-07-16,19.06,19.105,19.06,19.105,13043.0
2021-07-19,19.12,19.12,18.94,18.995,47637.0
2021-07-20,18.995,18.995,18.955,18.955,13000.0
2021-07-21,19.21,19.235,19.12,19.12,21265.0
2021-07-22,19.185,19.21,19.145,19.21,28732.0
2021-07-23,19.285,19.315,19.27,19.31,4962.0
2021-07-26,19.34,19.34,19.3,19.315,4897.0
2021-07-27,19.07,19.27,19.07,19.26,3135.0
2021-07-28,19.225,19.225,19.06,19.07,6665.0
2021-07-29,19.185,19.27,19.185,19.245,2243.0
2021-07-30,19.465,19.465,19.12,19.185,2652.0
2021-08-02,19.3,19.435,19.3,19.4,14799.0
2021-08-03,19.39,19.39,19.365,19.39,9293.0
2021-08-04,19.325,19.45,19.325,19.45,867.0
2021-08-05,19.5,19.6,19.5,19.6,2043.0
2021-08-06,19.615,19.655,19.615,19.64,14297.0
2021-08-09,19.655,19.78,19.615,19.64,14636.0
2021-08-10,19.985,19.985,19.645,19.655,735.0
2021-08-11,19.78,19.795,19.745,19.745,9488.0
2021-08-12,19.745,19.87,19.745,19.87,57373.0
2021-08-13,20.11,20.11,19.995,20.0,3125.0
2021-08-16,20.01,20.11,19.95,20.085,8874.0
2021-08-17,20.09,20.09,19.88,19.935,3743.0
2021-08-18,20.115,20.115,20.075,20.09,10269.0
2021-08-19,20.3,20.315,20.115,20.28,3010.0
2021-08-20,20.395,20.415,20.34,20.415,8518.0
2021-08-23,20.695,20.695,20.29,20.415,4847.0
2021-08-24,20.42,20.42,20.265,20.265,20811.0
2021-08-25,20.395,20.395,20.135,20.135,8210.0
2021-08-26,20.135,20.15,20.085,20.085,29237.0
2021-08-27,20.025,20.075,19.985,20.075,12265.0
2021-08-30,20.255,20.255,19.97,19.985,5020.0
2021-08-31,20.065,20.205,20.065,20.19,16385.0
2021-09-01,20.19,20.19,19.97,20.045,22473.0
2021-09-02,20.255,20.255,19.935,19.97,3153.0
2021-09-03,20.135,20.215,20.135,20.205,7758.0
2021-09-06,20.445,20.445,20.02,20.205,16070.0
2021-09-07,20.225,20.225,20.2,20.2,220.0
2021-09-08,20.19,20.25,20.185,20.205,1060.0
2021-09-09,20.165,20.165,19.845,19.845,8774.0
2021-09-10,20.01,20.01,19.845,19.895,6715.0
2021-09-13,20.15,20.15,19.925,19.925,30053.0
2021-09-14,20.025,20.025,19.705,19.78,1413.0
2021-09-15,19.785,19.785,19.64,19.73,4274.0
2021-09-16,20.065,20.065,19.82,19.86,5915.0
2021-09-17,19.81,19.81,19.69,19.785,43649.0
2021-09-20,19.695,19.695,19.465,19.53,18065.0
2021-09-21,19.245,19.48,19.245,19.48,22351.0
2021-09-22,19.45,19.505,19.425,19.465,12644.0
2021-09-23,19.655,19.745,19.655,19.72,9993.0
2021-09-24,19.69,19.69,19.58,19.59,15691.0
2021-09-27,19.68,19.68,19.605,19.62,16043.0
2021-09-28,19.6,19.6,19.365,19.375,7165.0
2021-09-29,19.26,19.285,19.2,19.2,15949.0
2021-09-30,19.43,19.6,19.43,19.55,58608.0
2021-10-01,19.375,19.375,19.18,19.265,13307.0
2021-10-04,19.45,19.465,19.315,19.365,17503.0
2021-10-05,19.205,19.25,19.17,19.25,13516.0
2021-10-06,19.625,19.625,19.08,19.08,12207.0
2021-10-07,19.105,19.205,19.105,19.205,1884.0
2021-10-08,19.305,19.315,19.25,19.3,6194.0
2021-10-11,19.215,19.215,19.095,19.12,8084.0
2021-10-12,18.995,19.13,18.965,19.015,8211.0
2021-10-13,18.93,19.03,18.915,18.99,17747.0
2021-10-14,19.12,19.12,19.04,19.09,7751.0
2021-10-15,18.995,19.015,18.93,18.955,6171.0
2021-10-18,19.055,19.055,18.93,19.02,3559.0
2021-10-19,19.03,19.13,19.03,19.12,6370.0
2021-10-20,19.23,19.23,19.145,19.145,11199.0
2021-10-21,19.165,19.17,19.04,19.115,11067.0
2021-10-22,19.08,19.265,19.065,19.265,7929.0
2021-10-25,19.19,19.195,19.12,19.12,12382.0
2021-10-26,19.19,19.19,19.08,19.08,10110.0
2021-10-27,19.12,19.165,19.02,19.08,63386.0
2021-10-28,19.09,19.09,19.065,19.07,30205.0
2021-10-29,19.105,19.105,18.79,18.79,9971.0
2021-11-01,19.08,19.09,19.04,19.045,11945.0
2021-11-02,19.14,19.145,19.04,19.145,8947.0
2021-11-03,19.275,19.275,19.195,19.195,2647.0
2021-11-04,19.155,19.205,19.145,19.195,5689.0
2021-11-05,19.4,19.44,19.39,19.39,26902.0
2021-11-08,19.455,19.455,19.3,19.315,38508.0
2021-11-09,19.38,19.415,19.325,19.35,1499.0
2021-11-10,19.195,19.405,19.195,19.355,5722.0
2021-11-11,19.405,19.405,19.17,19.325,21651.0
2021-11-12,19.355,19.425,19.355,19.38,9292.0
2021-11-15,19.4,19.505,19.4,19.505,14712.0
2021-11-16,19.505,19.505,19.33,19.33,51425.0
2021-11-17,19.465,19.565,19.43,19.455,3408.0
2021-11-18,19.455,19.665,19.455,19.64,628.0
2021-11-19,19.64,19.68,19.64,19.665,10254.0
2021-11-22,19.625,19.73,19.625,19.7,8579.0
2021-11-23,19.68,19.715,19.68,19.705,2133.0
2021-11-24,19.715,19.715,19.59,19.6,512.0
2021-11-25,19.6,19.6,19.525,19.555,4327.0
2021-11-26,19.525,19.525,19.24,19.255,7773.0
2021-11-29,19.205,19.205,19.12,19.155,11362.0
2021-11-30,19.355,19.415,19.275,19.275,711.0
2021-12-01,19.115,19.12,18.94,19.02,6186.0
2021-12-02,18.94,19.04,18.895,19.04,7065.0
2021-12-03,19.07,19.07,18.97,19.005,41256.0
2021-12-06,19.045,19.14,19.045,19.13,6196.0
2021-12-07,19.265,19.265,19.13,19.17,1181.0
2021-12-08,19.28,19.325,19.24,19.305,13417.0
2021-12-09,19.12,19.24,19.08,19.24,4980.0
2021-12-10,19.275,19.305,19.23,19.28,8283.0
2021-12-13,19.625,19.625,19.305,19.305,9439.0
2021-12-14,19.08,19.29,19.08,19.29,4434.0
2021-12-15,19.18,19.18,19.105,19.145,1914.0
2021-12-16,19.205,19.29,19.145,19.19,26600.0
2021-12-17,19.24,19.29,19.18,19.195,13956.0
2021-12-20,18.955,18.955,18.89,18.895,10372.0
2021-12-21,19.005,19.09,18.97,19.09,14629.0
2021-12-22,19.065,19.065,18.955,19.015,5346.0
2021-12-23,19.195,19.205,19.165,19.205,8309.0
2021-12-24,19.3,19.3,19.23,19.24,45771.0
2021-12-29,19.45,19.555,19.44,19.45,15570.0
2021-12-30,19.575,19.575,19.54,19.575,1073.0
2021-12-31,19.55,19.575,19.415,19.415,2917.0
2022-01-04,19.53,19.72,19.49,19.72,11561.0
2022-01-05,19.81,19.81,19.7,19.7,1417.0
2022-01-06,19.49,19.54,19.095,19.095,21601.0
2022-01-07,19.475,19.515,19.365,19.365,16443.0
2022-01-10,19.195,19.315,19.195,19.245,408.0
2022-01-11,19.18,19.205,19.12,19.155,2542.0
2022-01-12,19.255,19.255,19.145,19.145,321.0
2022-01-13,19.07,19.12,19.07,19.08,9921.0
2022-01-14,19.01,19.01,18.75,18.75,10750.0
2022-01-17,18.765,18.945,18.765,18.945,15634.0
2022-01-18,18.935,18.97,18.815,18.825,4560.0
2022-01-19,18.705,18.79,18.64,18.65,8700.0
2022-01-20,18.53,18.53,18.44,18.48,4050.0
2022-01-21,18.335,18.335,18.085,18.085,13398.0
2022-01-24,17.865,18.07,17.865,18.01,14673.0
2022-01-25,17.935,17.935,17.47,17.56,23479.0
2022-01-27,17.705,17.705,17.24,17.295,19209.0
2022-01-28,17.48,17.75,17.41,17.615,9234.0
2022-01-31,17.705,17.72,17.615,17.705,5854.0
2022-02-01,17.69,17.985,17.69,17.975,11590.0
2022-02-02,18.12,18.175,18.12,18.175,1454.0
2022-02-03,18.12,18.12,18.01,18.04,5149.0
2022-02-04,18.175,18.175,18.025,18.125,5208.0
2022-02-07,18.11,18.11,18.05,18.07,17443.0
2022-02-08,17.96,18.22,17.96,18.195,14596.0
2022-02-09,18.22,18.455,18.175,18.335,5611.0
2022-02-10,18.54,18.54,18.31,18.31,888.0
2022-02-11,18.2,18.2,18.095,18.1,5355.0
2022-02-14,18.07,18.11,18.035,18.05,5407.0
2022-02-15,17.915,18.17,17.915,18.135,7296.0
2022-02-16,18.22,18.27,18.22,18.255,1755.0
2022-02-17,18.38,18.385,18.255,18.255,21000.0
2022-02-18,18.145,18.235,18.145,18.235,695.0
2022-02-21,18.17,18.285,18.05,18.28,1667.0
2022-02-22,18.085,18.11,17.925,17.925,11420.0
2022-02-23,18.1,18.1,18.05,18.05,1075.0
2022-02-24,17.985,17.985,17.68,17.705,8853.0
2022-02-25,17.775,17.775,17.665,17.68,12846.0
2022-02-28,17.695,17.79,17.695,17.75,10681.0
2022-03-01,17.85,17.935,17.85,17.91,645.0
2022-03-02,17.67,17.75,17.58,17.75,4159.0
2022-03-03,17.79,17.805,17.64,17.715,262186.0
2022-03-04,17.56,17.56,17.37,17.535,10858.0
2022-03-07,17.51,17.51,17.185,17.19,6970.0
2022-03-08,17.3,17.3,17.24,17.24,9675.0
2022-03-09,17.19,17.455,17.19,17.395,4192.0
2022-03-10,17.595,17.78,17.595,17.63,3217.0
2022-03-11,17.775,17.775,17.495,17.535,1641.0
2022-03-14,17.765,17.8,17.765,17.78,793.0
2022-03-15,17.91,17.935,17.9,17.935,2134.0
2022-03-16,18.07,18.175,18.07,18.15,10390.0
2022-03-17,18.185,18.76,18.185,18.355,36776.0
2022-03-18,18.21,18.33,18.21,18.31,18485.0
2022-03-21,18.385,18.385,18.27,18.27,3721.0
2022-03-22,18.27,18.335,18.26,18.28,30730.0
2022-03-23,18.28,18.295,18.26,18.26,23951.0
2022-03-24,18.185,18.27,18.185,18.225,13106.0
2022-03-25,18.31,18.31,18.245,18.245,5616.0
2022-03-28,18.285,18.345,18.255,18.285,7597.0
2022-03-29,18.405,18.48,18.405,18.47,12725.0
2022-03-30,18.52,18.665,18.495,18.63,10596.0
2022-03-31,18.69,18.725,18.63,18.64,30812.0
2022-04-01,18.54,18.54,18.45,18.495,6856.0
2022-04-04,18.59,18.7,18.59,18.635,3523.0
2022-04-05,18.72,18.815,18.66,18.66,7832.0
2022-04-06,18.58,18.58,18.555,18.58,2125.0
2022-04-07,18.58,18.58,18.555,18.555,2795.0
2022-04-08,18.65,18.7,18.64,18.685,8452.0
2022-04-11,18.695,18.77,18.66,18.685,10657.0
2022-04-12,18.745,18.745,18.635,18.685,11784.0
2022-04-13,18.685,18.71,18.67,18.7,2553.0
2022-04-14,18.77,18.78,18.755,18.755,803.0
2022-04-19,18.815,18.91,18.755,18.755,1724.0
2022-04-20,19.22,19.25,19.18,19.185,4605.0
2022-04-21,19.36,19.44,19.35,19.44,4757.0
2022-04-22,19.475,19.475,19.275,19.31,1681.0
2022-04-26,19.185,19.25,19.16,19.18,102668.0
2022-04-27,19.09,19.09,18.945,19.065,5689.0
2022-04-28,19.135,19.205,19.135,19.205,2521.0
2022-04-29,19.385,19.475,19.385,19.455,11841.0
2022-05-02,19.325,19.36,19.25,19.275,13074.0
2022-05-03,19.275,19.395,19.265,19.3,3211.0
2022-05-04,19.35,19.35,19.315,19.315,4616.0
2022-05-05,19.44,19.44,19.275,19.345,3828.0
2022-05-06,19.23,19.23,18.91,18.97,4836.0
2022-05-09,18.93,18.935,18.8,18.8,5333.0
2022-05-10,18.57,18.745,18.57,18.745,367.0
2022-05-11,18.745,18.77,18.67,18.755,2111.0
2022-05-12,18.59,18.59,18.545,18.565,1600.0
2022-05-13,18.555,18.765,18.555,18.745,5903.0
2022-05-16,18.955,18.955,18.745,18.745,96.0
2022-05-17,18.91,18.92,18.84,18.84,8033.0
2022-05-18,18.995,19.015,18.93,18.995,1564.0
2022-05-19,18.64,18.735,18.625,18.67,5890.0
2022-05-20,18.615,18.93,18.615,18.93,6462.0
2022-05-23,18.955,18.955,18.875,18.895,4580.0
2022-05-24,18.895,18.895,18.735,18.755,8264.0
2022-05-25,18.71,18.73,18.685,18.71,3033.0
2022-05-26,18.745,18.745,18.57,18.635,1152.0
2022-05-27,18.745,18.745,18.66,18.66,2566.0
2022-05-30,18.885,18.885,18.885,18.885,2173.0
2022-05-31,18.93,18.935,18.865,18.9,3303.0
2022-06-01,18.935,18.99,18.935,18.97,11361.0
2022-06-02,18.805,18.805,18.67,18.7,11559.0
2022-06-03,18.815,18.815,18.745,18.745,4420.0
2022-06-06,18.78,18.78,18.66,18.71,2185.0
2022-06-07,18.64,18.64,18.355,18.365,6734.0
2022-06-08,18.72,18.73,18.65,18.67,1124.0
2022-06-09,18.615,18.625,18.58,18.59,5682.0
2022-06-10,18.54,18.54,18.33,18.375,7593.0
2022-06-14,17.775,17.775,17.57,17.73,9368.0
2022-06-15,17.82,17.925,17.74,17.76,32677.0
2022-06-16,17.76,18.15,17.67,17.67,17574.0
2022-06-17,17.525,17.525,17.335,17.465,9009.0
2022-06-20,17.575,17.695,17.575,17.645,26273.0
2022-06-21,17.76,17.845,17.74,17.845,10159.0
2022-06-22,17.845,17.88,17.8,17.88,18653.0
2022-06-23,18.01,18.155,18.01,18.105,750.0
2022-06-24,18.07,18.21,17.985,18.21,1113.0
2022-06-27,18.625,18.625,18.425,18.425,22707.0
2022-06-28,18.495,18.54,18.475,18.495,22393.0
2022-06-29,18.53,18.6,18.435,18.6,18784.0
2022-06-30,18.55,18.55,18.355,18.435,2519.0
2022-07-01,18.265,18.435,18.265,18.33,6667.0
2022-07-04,18.55,18.585,18.425,18.47,5106.0
2022-07-05,18.4,18.405,18.37,18.37,5618.0
2022-07-06,18.48,18.48,18.48,18.48,20.0
2022-07-07,18.53,18.53,18.45,18.48,10002.0
2022-07-08,18.515,18.565,18.495,18.555,2166.0
2022-07-11,18.585,18.585,18.38,18.38,5181.0
2022-07-12,18.38,18.38,18.38,18.38,0.0
2022-07-13,18.39,18.435,18.38,18.38,7467.0
2022-07-14,18.38,18.48,18.38,18.45,730.0
2022-07-15,18.31,18.435,18.31,18.435,2407.0
2022-07-18,18.52,18.52,18.505,18.515,610.0
2022-07-19,18.515,18.69,18.505,18.585,691.0
2022-07-20,18.855,18.89,18.775,18.775,586.0
2022-07-21,18.76,18.925,18.76,18.87,12289.0
2022-07-22,18.96,18.96,18.905,18.905,3616.0
2022-07-25,19.065,19.065,18.81,18.83,28862.0
2022-07-26,18.865,18.865,18.74,18.845,4524.0
2022-07-27,18.795,18.925,18.795,18.925,11650.0
2022-07-28,19.03,19.03,18.89,18.96,23572.0
2022-07-29,19.065,19.16,19.065,19.135,2797.0
2022-08-01,19.115,19.195,19.115,19.195,6194.0
2022-08-02,19.24,19.345,19.23,19.24,17858.0
2022-08-03,19.345,19.345,19.295,19.335,2236.0
2022-08-04,19.44,19.555,19.435,19.47,23872.0
2022-08-05,19.485,19.485,19.405,19.47,10238.0
2022-08-08,19.32,19.32,19.205,19.26,1639.0
2022-08-09,19.31,19.31,19.225,19.225,5128.0
2022-08-10,19.215,19.215,19.11,19.11,5920.0
2022-08-11,19.275,19.275,19.16,19.16,25561.0
2022-08-12,19.16,19.16,19.02,19.02,6120.0
2022-08-15,19.17,19.17,19.145,19.16,7607.0
2022-08-16,19.355,19.355,19.23,19.25,5250.0
2022-08-17,19.355,19.39,19.32,19.39,13058.0
2022-08-18,19.39,19.485,19.39,19.44,6099.0
2022-08-19,19.31,19.365,19.31,19.355,190.0
2022-08-22,19.26,19.26,19.215,19.25,8543.0
2022-08-23,19.24,19.24,19.135,19.145,6212.0
2022-08-24,19.135,19.195,19.11,19.195,376.0
2022-08-25,19.195,19.195,19.195,19.195,0.0
2022-08-26,19.125,19.24,19.125,19.195,70801.0
2022-08-29,18.975,18.975,18.81,18.835,5541.0
2022-08-30,18.88,18.985,18.88,18.985,13967.0
2022-08-31,18.9,19.03,18.9,19.03,1181.0
2022-09-01,18.935,18.935,18.73,18.8,19980.0
2022-09-02,18.83,18.83,18.795,18.82,2637.0
2022-09-05,18.775,18.775,18.67,18.69,994.0
2022-09-06,18.645,18.69,18.585,18.585,5847.0
2022-09-07,18.405,18.45,18.38,18.45,525.0
2022-09-08,18.415,18.69,18.415,18.69,7002.0
2022-09-09,18.68,18.73,18.62,18.73,6612.0
2022-09-12,18.82,18.845,18.785,18.835,6018.0
2022-09-13,18.995,18.995,18.94,18.94,2027.0
2022-09-14,18.82,18.82,18.59,18.59,2642.0
2022-09-15,18.76,18.765,18.61,18.61,1734.0
2022-09-16,18.55,18.55,18.405,18.405,8723.0
2022-09-19,18.405,18.405,18.25,18.25,3397.0
2022-09-20,18.355,18.355,18.31,18.32,1102.0
2022-09-21,18.32,18.32,18.1,18.1,1206.0
2022-09-23,18.12,18.12,17.785,17.81,3511.0
2022-09-26,17.705,17.705,17.53,17.68,15687.0
2022-09-27,17.62,17.67,17.575,17.575,7783.0
2022-09-28,17.54,17.585,17.435,17.515,7239.0
2022-09-29,17.515,17.68,17.515,17.68,654.0
2022-09-30,17.63,17.63,17.37,17.46,52583.0
2022-10-03,17.495,17.495,17.33,17.41,24091.0
2022-10-04,17.585,17.805,17.585,17.805,5384.0
2022-10-05,17.995,18.065,17.995,17.995,14192.0
2022-10-06,18.01,18.055,18.0,18.035,2501.0
2022-10-07,17.94,17.975,17.905,17.93,5464.0
2022-10-10,18.62,18.62,17.61,17.69,1348.0
2022-10-11,17.69,17.7,17.69,17.69,940.0
2022-10-12,17.605,17.62,17.565,17.605,11269.0
2022-10-13,17.595,17.595,17.505,17.595,2462.0
2022-10-14,17.71,17.84,17.71,17.835,2114.0
2022-10-17,17.86,17.86,17.565,17.61,4543.0
2022-10-18,17.825,17.895,17.8,17.895,38543.0
2022-10-19,18.035,18.035,18.0,18.035,9608.0
2022-10-20,17.915,17.915,17.755,17.835,1611.0
2022-10-21,17.87,17.87,17.68,17.735,14650.0
2022-10-24,17.86,17.86,17.78,17.78,14200.0
2022-10-25,17.975,17.985,17.905,17.985,2080.0
2022-10-26,18.1,18.1,17.92,17.985,6157.0
2022-10-27,18.17,18.17,17.985,18.045,712.0
2022-10-28,18.045,18.055,18.03,18.055,511.0
2022-10-31,18.365,18.365,18.135,18.17,5295.0
2022-11-01,18.35,18.42,18.34,18.365,4425.0
2022-11-02,18.56,18.56,18.42,18.47,8821.0
2022-11-03,18.295,18.32,18.24,18.305,3709.0
2022-11-04,18.31,18.31,18.195,18.195,555.0
2022-11-07,18.225,18.305,18.225,18.225,7097.0
2022-11-08,18.285,18.385,18.285,18.385,285.0
2022-11-09,18.42,18.49,18.42,18.425,3578.0
2022-11-10,18.41,18.47,18.41,18.47,3001.0
2022-11-11,18.62,18.78,18.62,18.755,13835.0
2022-11-14,18.87,18.87,18.5,18.5,3458.0
2022-11-15,18.605,18.605,18.525,18.595,9285.0
2022-11-16,18.63,18.63,18.4,18.41,3435.0
2022-11-17,18.595,18.595,18.455,18.465,3726.0
2022-11-18,18.62,18.62,18.585,18.585,1684.0
2022-11-21,18.775,18.775,18.675,18.675,2389.0
2022-11-22,18.665,18.72,18.665,18.675,2840.0
2022-11-23,18.74,18.74,18.66,18.695,41629.0
2022-11-24,18.73,18.775,18.675,18.685,5308.0
2022-11-25,18.79,18.855,18.79,18.81,2053.0
2022-11-28,18.82,18.835,18.79,18.835,10100.0
2022-11-29,18.825,18.825,18.74,18.745,2295.0
2022-11-30,18.775,18.79,18.665,18.665,24513.0
2022-12-01,18.935,18.94,18.825,18.94,899.0
2022-12-02,18.94,18.94,18.73,18.73,709.0
2022-12-05,18.745,18.81,18.695,18.695,3871.0
2022-12-06,18.73,18.74,18.685,18.74,7511.0
2022-12-07,18.665,18.665,18.5,18.62,9957.0
2022-12-08,18.5,18.515,18.445,18.47,1332.0
2022-12-09,18.47,18.585,18.4,18.585,4312.0
2022-12-12,18.55,18.55,18.385,18.445,4882.0
2022-12-13,18.535,18.63,18.535,18.62,57105.0
2022-12-14,18.585,18.74,18.585,18.595,2429.0
2022-12-15,18.675,18.675,18.66,18.665,54188.0
2022-12-16,18.535,18.58,18.49,18.56,2323.0
2022-12-19,18.56,18.56,18.435,18.525,1776.0
2022-12-20,18.425,18.425,18.18,18.215,2183.0
2022-12-21,18.71,18.71,18.27,18.365,13155.0
2022-12-22,18.49,18.545,18.49,18.545,506.0
2022-12-23,18.42,18.47,18.41,18.425,1835.0
2022-12-28,18.35,18.425,18.35,18.425,14.0
2022-12-29,18.275,18.275,18.215,18.215,2719.0
2022-12-30,18.39,18.39,18.345,18.375,3808.0
2023-01-03,18.36,18.36,18.025,18.16,5964.0
2023-01-04,18.135,18.135,18.135,18.135,940.0
2023-01-05,18.59,18.59,18.53,18.54,2260.0
2023-01-06,18.555,18.575,18.555,18.555,4839.0
2023-01-09,18.575,18.69,18.545,18.545,1489.0
2023-01-10,18.53,18.53,18.45,18.455,12035.0
2023-01-11,18.52,18.575,18.52,18.545,11282.0
2023-01-12,18.78,18.78,18.77,18.78,3269.0
2023-01-13,18.87,18.87,18.81,18.81,16898.0
2023-01-16,18.81,19.025,18.78,19.025,3416.0
2023-01-17,19.005,19.005,18.96,18.98,261.0
2023-01-18,18.97,19.03,18.97,19.025,12820.0
2023-01-19,18.99,19.105,18.99,19.105,205.0
2023-01-20,19.075,19.075,19.015,19.03,285.0
2023-01-23,18.98,18.98,18.96,18.96,3205.0
2023-01-24,19.015,19.07,18.995,19.05,784.0
2023-01-25,19.105,19.165,19.05,19.14,1394.0
2023-01-27,19.265,19.265,19.14,19.14,5591.0
2023-01-30,19.33,19.33,19.14,19.14,569.0
2023-01-31,19.12,19.12,18.97,19.07,8528.0
2023-02-01,19.06,19.14,18.95,19.14,534.0
2023-02-02,19.185,19.185,18.915,18.915,3828.0
2023-02-03,19.06,19.14,19.06,19.14,7837.0
2023-02-06,19.075,19.075,19.075,19.075,36.0
2023-02-07,19.075,19.085,18.945,19.015,9018.0
2023-02-08,19.025,19.025,18.9,18.9,4522.0
2023-02-09,18.95,18.96,18.86,18.96,10143.0
2023-02-10,18.815,18.815,18.745,18.78,3504.0
2023-02-13,18.825,18.825,18.545,18.545,48629.0
2023-02-14,18.675,18.675,18.63,18.63,5007.0
2023-02-15,18.71,18.71,18.52,18.54,11112.0
2023-02-16,18.8,19.03,18.755,18.755,2287.0
2023-02-17,18.915,18.915,18.905,18.905,122.0
2023-02-20,18.855,18.855,18.745,18.78,5254.0
2023-02-21,18.79,18.79,18.7,18.765,4745.0
2023-02-22,18.645,18.745,18.645,18.645,4573.0
2023-02-23,18.925,18.925,18.86,18.9,15943.0
2023-02-24,18.905,18.97,18.9,18.97,9340.0
2023-02-27,18.99,18.99,18.855,18.87,11248.0
2023-02-28,19.05,19.05,18.96,18.96,286.0
2023-03-01,19.07,19.07,18.78,18.855,549.0
2023-03-02,18.855,18.87,18.745,18.79,11584.0
2023-03-03,18.725,18.77,18.72,18.745,7558.0
2023-03-06,18.87,18.95,18.87,18.925,9092.0
2023-03-07,18.87,19.05,18.87,19.05,62118.0
2023-03-08,19.05,19.05,18.95,19.015,6753.0
2023-03-09,19.015,19.175,19.015,19.175,6376.0
2023-03-10,18.96,18.97,18.9,18.9,2326.0
2023-03-13,18.69,18.725,18.585,18.725,22386.0
2023-03-14,18.585,18.585,18.215,18.33,14652.0
2023-03-15,18.495,18.495,18.485,18.485,1484.0
2023-03-16,18.225,18.225,18.145,18.205,5805.0
2023-03-17,18.325,18.325,18.25,18.285,4929.0
2023-03-20,18.295,18.295,18.07,18.105,73408.0
2023-03-21,18.215,18.28,18.215,18.24,4870.0
2023-03-22,18.36,18.43,18.36,18.43,1843.0
2023-03-23,18.27,18.325,18.27,18.27,7360.0
2023-03-24,18.16,18.215,18.145,18.215,1134.0
2023-03-27,18.295,18.315,18.24,18.25,12763.0
2023-03-28,18.24,18.305,18.24,18.295,7745.0
2023-03-29,18.25,18.35,18.25,18.315,21139.0
2023-03-30,18.33,18.53,18.33,18.51,164.0
2023-03-31,18.53,18.645,18.53,18.63,3117.0
2023-04-03,18.745,18.82,18.745,18.81,8354.0
2023-04-04,18.835,18.865,18.835,18.865,5089.0
2023-04-05,18.92,19.01,18.92,18.955,3369.0
2023-04-06,19.08,19.08,18.9,18.945,23918.0
2023-04-11,19.165,19.175,19.155,19.155,1365.0
2023-04-12,19.32,19.32,19.245,19.245,29422.0
2023-04-13,19.275,19.275,19.21,19.245,154.0
2023-04-14,19.245,19.265,19.245,19.245,492.0
2023-04-17,19.3,19.42,19.3,19.325,11887.0
2023-04-18,19.275,19.275,19.265,19.265,1247.0
2023-04-19,19.265,19.265,19.235,19.235,570.0
2023-04-20,19.39,19.465,19.365,19.445,6044.0
2023-04-21,19.425,19.48,19.425,19.47,101.0
2023-04-24,19.48,19.525,19.425,19.52,1043.0
2023-04-26,19.445,19.52,19.435,19.48,5730.0
2023-04-27,19.39,19.39,19.365,19.365,638.0
2023-04-28,19.41,19.465,19.4,19.4,1145.0
2023-05-01,19.58,19.61,19.51,19.57,7399.0
2023-05-02,19.5,19.5,19.41,19.5,86.0
2023-05-03,19.225,19.32,19.225,19.32,24331.0
2023-05-04,19.2,19.39,19.135,19.135,212.0
2023-05-05,19.41,19.41,19.41,19.41,488.0
2023-05-08,19.435,19.52,19.435,19.48,5443.0
2023-05-09,19.49,19.49,19.375,19.375,5753.0
2023-05-10,19.365,19.47,19.365,19.47,13610.0
2023-05-11,19.38,19.39,19.365,19.39,3042.0
2023-05-12,19.49,19.49,19.465,19.465,1009.0
2023-05-15,19.42,19.455,19.39,19.455,5119.0
2023-05-16,19.39,19.42,19.38,19.38,68.0
2023-05-17,19.245,19.265,19.235,19.265,7452.0
2023-05-18,19.375,19.38,19.31,19.38,9385.0
2023-05-19,19.455,19.52,19.455,19.49,4620.0
2023-05-22,19.425,19.425,19.38,19.4,2640.0
2023-05-23,19.375,19.375,19.375,19.375,2811.0
2023-05-24,19.18,19.18,19.135,19.135,6124.0
2023-05-25,19.02,19.065,18.935,19.0,25855.0
2023-05-26,18.99,19.02,18.945,19.02,1539.0
2023-05-29,19.175,19.21,19.145,19.175,4772.0
2023-05-30,19.145,19.235,19.145,19.235,705.0
2023-05-31,19.165,19.7,19.055,19.055,1644.0
2023-06-01,19.035,19.075,18.955,18.955,2541.0
2023-06-02,19.08,19.08,19.03,19.03,10565.0
2023-06-05,19.125,19.125,19.03,19.03,13900.0
2023-06-06,18.975,19.0,18.865,18.91,21894.0
2023-06-07,18.875,18.9,18.83,18.83,1597.0
2023-06-08,18.81,18.81,18.735,18.735,88.0
2023-06-09,18.82,18.82,18.755,18.765,1019.0
2023-06-13,18.79,18.89,18.735,18.89,3509.0
2023-06-14,18.9,18.975,18.9,18.935,11292.0
2023-06-15,19.02,19.1,19.02,19.075,1207.0
2023-06-16,19.2,19.2,19.2,19.2,4.0
2023-06-19,19.255,19.31,19.225,19.3,3485.0
2023-06-20,19.3,19.49,19.3,19.48,18725.0
2023-06-21,19.58,19.58,19.47,19.47,3365.0
2023-06-22,19.3,19.3,19.135,19.155,8936.0
2023-06-23,19.065,19.065,18.9,18.91,6999.0
2023-06-26,18.91,18.92,18.82,18.88,4435.0
2023-06-27,18.92,18.955,18.9,18.92,12512.0
2023-06-28,19.02,19.165,19.02,19.155,1465.0
2023-06-29,19.235,19.235,19.21,19.21,1757.0
2023-06-30,19.245,19.245,19.19,19.235,3669.0
2023-07-03,19.455,19.455,19.29,19.31,6150.0
2023-07-04,19.31,19.55,19.29,19.53,2729.0
2023-07-05,19.485,19.485,19.375,19.455,4056.0
2023-07-06,19.65,19.65,19.225,19.255,4668.0
2023-07-07,19.09,19.09,18.85,18.945,2344.0
2023-07-10,18.915,18.935,18.76,18.935,810.0
2023-07-11,18.935,18.98,18.935,18.945,74.0
2023-07-12,19.015,19.125,19.015,19.055,965.0
2023-07-13,19.055,19.055,19.055,19.055,0.0
2023-07-14,19.375,19.42,19.365,19.4,15606.0
2023-07-17,19.455,19.455,19.4,19.4,2447.0
2023-07-18,19.495,19.495,19.375,19.375,2546.0
2023-07-19,19.54,19.54,19.485,19.495,3668.0
2023-07-20,19.55,19.56,19.505,19.52,8578.0
2023-07-21,19.52,19.52,19.385,19.44,1855.0
2023-07-24,19.42,19.55,19.42,19.55,7455.0
2023-07-25,19.55,19.55,19.4,19.4,7134.0
2023-07-26,19.44,19.54,19.39,19.505,13027.0
2023-07-27,19.65,19.78,19.65,19.65,108.0
2023-07-28,19.77,19.77,19.52,19.52,3551.0
2023-07-31,19.595,19.67,19.595,19.615,4225.0
2023-08-01,19.605,19.74,19.605,19.74,1896.0
2023-08-02,19.785,19.785,19.385,19.385,11341.0
2023-08-03,19.31,19.33,19.31,19.31,7164.0
2023-08-04,19.345,19.345,19.31,19.31,94.0
2023-08-07,19.345,19.345,19.345,19.345,179.0
2023-08-08,19.39,19.39,19.275,19.28,6240.0
2023-08-09,19.29,19.32,19.28,19.28,9614.0
2023-08-10,19.235,19.43,19.235,19.355,142.0
2023-08-11,19.32,19.44,19.32,19.42,10174.0
2023-08-14,19.28,19.355,19.235,19.265,47401.0
2023-08-15,19.265,19.31,19.265,19.31,9778.0
2023-08-16,19.125,19.22,19.115,19.155,3062.0
2023-08-17,19.11,19.19,19.055,19.19,494.0
2023-08-18,18.99,19.19,18.97,19.19,14.0
2023-08-21,18.98,18.98,18.815,18.84,12281.0
2023-08-22,18.85,18.85,18.72,18.825,5095.0
2023-08-23,18.895,18.97,18.895,18.915,3419.0
2023-08-24,18.935,18.95,18.85,18.85,864.0
2023-08-25,18.74,18.74,18.73,18.73,18.0
2023-08-28,18.77,18.77,18.75,18.75,3927.0
2023-08-29,18.72,18.75,18.715,18.72,4130.0
2023-08-30,18.96,19.025,18.96,19.025,9117.0
2023-08-31,19.025,19.145,19.025,19.08,26470.0
2023-09-01,19.08,19.1,19.08,19.08,1366.0
2023-09-04,19.1,19.11,19.045,19.08,36798.0
2023-09-05,19.035,19.08,19.035,19.055,1843.0
2023-09-06,19.08,19.08,18.97,18.97,53.0
2023-09-07,18.97,18.97,18.75,18.75,4142.0
2023-09-08,18.75,18.775,18.75,18.75,6852.0
2023-09-11,18.74,18.87,18.74,18.87,131.0
2023-09-12,18.895,18.895,18.795,18.88,4122.0
2023-09-13,18.805,18.805,18.75,18.75,60.0
2023-09-14,18.815,18.88,18.815,18.86,3572.0
2023-09-15,18.86,19.19,18.86,19.135,22693.0
2023-09-18,18.98,18.98,18.935,18.98,1214.0
2023-09-19,18.86,18.87,18.76,18.815,4463.0
2023-09-20,18.795,18.805,18.795,18.805,2052.0
2023-09-21,18.83,18.83,18.665,18.665,32241.0
2023-09-22,18.595,18.595,18.38,18.575,251.0
2023-09-25,18.77,18.77,18.64,18.695,6301.0
2023-09-26,18.715,18.715,18.63,18.63,2162.0
2023-09-27,18.62,18.62,18.54,18.55,10691.0
2023-09-28,19.0,19.0,18.475,18.52,3022.0
2023-09-29,18.565,18.565,18.52,18.565,6240.0
2023-10-02,18.76,18.76,18.48,18.48,9974.0
2023-10-03,18.39,18.39,18.215,18.23,14292.0
2023-10-04,18.09,18.155,18.065,18.065,10703.0
2023-10-05,18.23,18.23,18.075,18.22,13295.0
2023-10-06,18.27,18.27,18.27,18.27,4402.0
2023-10-09,18.345,18.345,18.205,18.205,6089.0
2023-10-10,18.35,18.425,18.35,18.35,5028.0
2023-10-11,18.415,18.54,18.415,18.51,4225.0
2023-10-12,18.565,18.62,18.565,18.62,2065.0
2023-10-13,18.575,18.575,18.455,18.52,8766.0
2023-10-16,18.48,18.48,18.335,18.335,12280.0
2023-10-17,18.52,18.52,18.335,18.335,3417.0
2023-10-18,18.39,18.39,18.28,18.28,6513.0
2023-10-19,18.26,18.26,18.035,18.065,5336.0
2023-10-20,18.02,18.02,17.87,17.88,24476.0
2023-10-23,17.76,17.775,17.72,17.72,1357.0
2023-10-24,17.84,17.85,17.805,17.825,2776.0
2023-10-25,17.825,17.83,17.825,17.825,3570.0
2023-10-26,17.7,17.7,17.535,17.555,10912.0
2023-10-27,17.635,17.635,17.59,17.59,6142.0
2023-10-30,17.645,17.645,17.305,17.425,8347.0
2023-10-31,17.505,17.59,17.435,17.535,9209.0
2023-11-01,17.58,17.6,17.565,17.6,1508.0
2023-11-02,17.6,17.6,17.6,17.6,0.0
2023-11-03,18.14,18.15,18.085,18.085,523.0
2023-11-06,18.185,18.205,18.14,18.14,3685.0
2023-11-07,18.14,18.14,18.055,18.14,1098.0
2023-11-08,18.14,18.14,18.14,18.14,0.0
2023-11-09,18.315,18.325,18.14,18.14,135.0
2023-11-10,18.24,18.25,18.215,18.25,68.0
2023-11-13,18.37,18.37,18.155,18.155,4147.0
2023-11-14,18.215,18.315,18.215,18.305,4111.0
2023-11-15,18.565,18.565,18.475,18.53,235.0
2023-11-16,18.5,18.5,18.41,18.41,1563.0
2023-11-17,18.38,18.435,18.38,18.41,2896.0
2023-11-20,18.48,18.49,18.4,18.41,20675.0
2023-11-21,18.335,18.335,18.315,18.335,1252.0
2023-11-22,18.435,18.435,18.24,18.24,5123.0
2023-11-23,18.175,18.24,18.14,18.14,2961.0
2023-11-24,18.23,18.28,18.23,18.24,9459.0
2023-11-27,18.27,18.27,18.15,18.15,1127.0
2023-11-28,18.205,18.26,18.205,18.24,2013.0
2023-11-29,18.25,18.28,18.23,18.26,5885.0
2023-11-30,18.345,18.37,18.26,18.26,4000.0
2023-12-01,18.425,18.425,18.39,18.425,1050.0
2023-12-04,18.39,18.66,18.39,18.615,12132.0
2023-12-05,18.445,18.615,18.35,18.615,40.0
2023-12-06,18.685,18.81,18.685,18.81,89.0
2023-12-07,18.81,18.81,18.695,18.715,2257.0
2023-12-08,18.63,18.705,18.63,18.705,508.0
2023-12-11,18.77,18.8,18.695,18.695,12563.0
2023-12-12,18.735,18.77,18.735,18.735,10852.0
2023-12-13,18.81,18.875,18.81,18.845,565.0
2023-12-14,18.855,19.15,18.855,19.135,6545.0
2023-12-15,19.16,19.17,19.115,19.115,1641.0
2023-12-18,18.965,19.06,18.965,19.06,2718.0
2023-12-19,19.095,19.14,19.07,19.14,8826.0
2023-12-20,19.15,19.28,19.15,19.255,17519.0
2023-12-21,19.225,19.3,19.205,19.205,8967.0
2023-12-22,19.235,19.235,19.225,19.235,620.0
2023-12-27,19.3,19.33,19.3,19.3,243.0
2023-12-28,19.395,19.42,19.335,19.4,8047.0
2023-12-29,19.41,19.45,19.335,19.335,2217.0
2024-01-02,19.71,19.71,19.43,19.485,2459.0
2024-01-03,19.31,19.375,19.31,19.375,2005.0
2024-01-04,19.375,19.375,19.375,19.375,0.0
2024-01-05,19.33,19.345,19.29,19.29,2785.0
2024-01-08,19.3,19.345,19.215,19.215,634.0
2024-01-09,19.31,19.48,19.31,19.365,48511.0
2024-01-10,19.42,19.42,19.33,19.355,1603.0
2024-01-11,19.395,19.47,19.395,19.45,9898.0
2024-01-12,19.42,19.42,19.385,19.385,571.0
2024-01-15,19.44,19.45,19.41,19.43,7401.0
2024-01-16,19.29,19.29,19.185,19.195,558.0
2024-01-17,19.195,19.27,19.195,19.25,6929.0
2024-01-18,19.205,19.205,19.15,19.16,1701.0
2024-01-19,19.355,19.43,19.345,19.375,6102.0
2024-01-22,19.43,19.62,19.43,19.62,22207.0
2024-01-23,19.71,19.77,19.71,19.73,32347.0
2024-01-24,19.675,19.675,19.61,19.61,7720.0
2024-01-25,19.635,19.695,19.63,19.665,21135.0
2024-01-29,20.18,20.18,19.72,19.76,5007.0
2024-01-30,19.665,19.805,19.665,19.74,11047.0
2024-01-31,19.74,19.76,19.705,19.71,2688.0
2024-02-01,19.71,19.815,19.665,19.665,615.0
2024-02-02,19.815,20.015,19.815,19.995,11526.0
2024-02-05,20.09,20.09,19.835,19.92,4147.0
2024-02-06,19.865,19.865,19.805,19.815,7937.0
2024-02-07,19.92,19.965,19.89,19.965,39.0
2024-02-08,19.92,19.94,19.92,19.92,2072.0
2024-02-09,19.87,19.87,19.855,19.855,27.0
2024-02-12,19.91,20.005,19.91,20.005,2929.0
2024-02-13,20.005,20.005,19.89,19.89,10017.0
2024-02-14,19.845,19.845,19.58,19.73,13692.0
2024-02-15,19.995,19.995,19.995,19.995,2221.0
2024-02-16,20.005,20.165,19.985,20.015,5414.0
2024-02-19,19.945,20.03,19.945,20.015,4780.0
2024-02-20,20.03,20.145,20.03,20.145,11171.0
2024-02-21,20.07,20.18,19.995,20.015,25448.0
2024-02-22,20.015,20.015,19.975,20.005,10262.0
2024-02-23,20.115,20.115,20.015,20.02,16822.0
2024-02-26,20.02,20.09,19.92,19.945,10060.0
2024-02-27,19.92,19.985,19.92,19.955,1614.0
2024-02-28,19.865,19.985,19.835,19.975,88898.0
2024-02-29,19.975,20.09,19.975,20.09,4772.0
2024-03-01,20.08,20.17,20.08,20.08,2953.0
2024-03-04,20.09,20.125,20.06,20.06,6815.0
2024-03-05,20.18,20.18,20.005,20.03,13906.0
2024-03-06,20.02,20.09,19.995,20.07,6563.0
2024-03-07,20.18,20.275,20.18,20.275,1302.0
2024-03-08,20.405,20.55,20.405,20.55,8007.0
2024-03-11,20.465,20.465,20.315,20.36,1042.0
2024-03-12,20.275,20.295,20.24,20.255,3269.0
2024-03-13,20.275,20.39,20.275,20.35,4427.0
2024-03-14,20.305,20.315,20.255,20.255,54412.0
2024-03-15,20.23,20.23,20.05,20.18,24774.0
2024-03-18,20.18,20.18,20.135,20.155,13707.0
2024-03-19,20.145,20.145,20.03,20.095,7233.0
2024-03-20,20.115,20.135,20.04,20.09,531.0
2024-03-21,20.21,20.275,20.17,20.265,4123.0
2024-03-22,20.265,20.265,20.18,20.23,73006.0
2024-03-25,20.03,20.37,20.03,20.36,19903.0
2024-03-26,20.285,20.295,20.265,20.275,6430.0
2024-03-27,20.38,20.38,20.275,20.275,25.0
2024-03-28,20.445,20.625,20.445,20.615,3265.0
2024-04-02,20.815,20.815,20.48,20.5,14756.0
2024-04-03,20.46,20.46,20.215,20.215,7578.0
2024-04-04,20.35,20.375,20.35,20.35,8754.0
2024-04-05,20.34,20.34,19.92,20.195,9153.0
2024-04-08,20.3,20.34,20.245,20.245,1053.0
2024-04-09,20.255,20.395,20.255,20.36,5432.0
2024-04-10,20.395,20.395,20.32,20.32,540.0
2024-04-11,20.29,20.29,20.15,20.235,8268.0
2024-04-12,20.235,20.235,20.17,20.17,5372.0
2024-04-15,20.16,20.16,19.76,20.045,873.0
2024-04-16,19.895,19.895,19.705,19.715,483.0
2024-04-17,19.75,19.875,19.75,19.835,2321.0
2024-04-18,19.75,19.875,19.75,19.845,1216.0
2024-04-19,19.825,19.825,19.465,19.61,8216.0
2024-04-22,19.61,20.015,19.61,19.91,5428.0
2024-04-23,19.91,20.025,19.91,19.96,5738.0
2024-04-24,20.09,20.09,19.94,19.97,7271.0
2024-04-26,19.835,19.835,19.535,19.535,11566.0
2024-04-29,19.535,19.835,19.535,19.835,15220.0
2024-04-30,19.77,19.78,19.73,19.78,2141.0
2024-05-01,19.07,19.56,19.07,19.535,1813.0
2024-05-02,19.57,19.635,19.57,19.635,409.0
2024-05-03,19.74,19.74,19.705,19.715,9797.0
2024-05-06,19.74,19.845,19.74,19.825,3605.0
2024-05-07,20.11,20.13,20.11,20.13,10307.0
2024-05-08,20.29,20.34,20.245,20.27,36488.0
2024-05-09,20.185,20.185,20.17,20.185,7206.0
2024-05-10,20.185,20.255,20.15,20.205,10736.0
2024-05-13,20.225,20.265,20.185,20.195,8278.0
2024-05-14,20.205,20.205,20.205,20.205,2.0
2024-05-15,20.245,20.245,20.215,20.245,631.0
2024-05-16,20.245,20.385,20.245,20.36,5099.0
2024-05-17,20.09,20.09,19.97,19.97,784.0
2024-05-20,20.005,20.065,19.98,19.98,1805.0
2024-05-21,19.98,19.98,19.98,19.98,0.0
2024-05-22,19.92,19.96,19.875,19.93,3428.0
2024-05-23,19.815,19.95,19.78,19.93,8941.0
2024-05-24,19.77,19.8,19.74,19.74,10001.0
2024-05-27,19.855,19.94,19.845,19.94,7475.0
2024-05-28,19.93,19.93,19.815,19.815,175.0
2024-05-29,19.72,19.72,19.59,19.59,2420.0
2024-05-30,19.43,19.6,19.43,19.56,6312.0
2024-05-31,19.675,19.815,19.675,19.815,2220.0
2024-06-03,19.93,19.93,19.91,19.92,18055.0
2024-06-04,19.92,19.94,19.845,19.875,25185.0
2024-06-05,20.015,20.035,19.995,20.005,26527.0
2024-06-06,20.195,20.225,20.175,20.225,3141.0
2024-06-07,20.225,20.28,20.225,20.28,24194.0
2024-06-11,20.31,20.31,20.075,20.075,520.0
2024-06-12,20.045,20.055,19.9,19.9,29649.0
2024-06-13,20.005,20.005,19.96,19.96,4559.0
2024-06-14,19.91,19.91,19.72,19.73,1938.0
2024-06-17,19.77,19.8,19.75,19.78,775.0
2024-06-18,19.96,19.98,19.94,19.98,5162.0
2024-06-19,19.94,19.96,19.865,19.91,5076.0
2024-06-20,19.92,19.93,19.92,19.92,6901.0
2024-06-21,19.92,20.005,19.92,20.005,4623.0
2024-06-24,20.1,20.1,19.97,19.97,4129.0
2024-06-25,20.005,20.16,20.005,20.12,13215.0
2024-06-26,20.12,20.12,19.96,19.96,1372.0
2024-06-27,19.825,20.195,19.825,20.195,1542.0
2024-06-28,20.215,20.225,20.065,20.065,15216.0
2024-07-01,19.96,19.985,19.91,19.98,271.0
2024-07-02,19.92,19.92,19.855,19.855,6042.0
2024-07-03,19.875,19.875,19.795,19.855,245.0
2024-07-04,19.985,19.985,19.89,19.92,8894.0
2024-07-05,19.95,19.95,19.855,19.855,421.0
2024-07-08,19.855,19.89,19.835,19.855,2716.0
2024-07-09,19.96,19.995,19.95,19.95,11431.0
2024-07-10,19.92,20.005,19.89,19.91,5356.0
2024-07-11,20.14,20.19,20.14,20.18,5146.0
2024-07-12,20.3,20.405,20.3,20.395,25810.0
2024-07-15,20.435,20.605,20.435,20.53,8226.0
2024-07-16,20.635,20.635,20.58,20.58,10581.0
2024-07-17,20.58,20.845,20.58,20.815,13620.0
2024-07-18,20.78,20.805,20.78,20.79,1834.0
2024-07-19,20.57,20.655,20.495,20.655,5951.0
2024-07-22,20.685,20.7,20.655,20.695,4840.0
2024-07-23,20.79,20.835,20.77,20.815,3684.0
2024-07-24,20.75,20.835,20.75,20.825,1545.0
2024-07-25,20.655,20.655,20.56,20.58,447.0
2024-07-26,20.645,20.645,20.615,20.615,578.0
2024-07-29,20.605,20.76,20.605,20.76,18268.0
2024-07-30,20.76,20.76,20.655,20.7,16896.0
2024-07-31,20.76,21.065,20.76,21.065,664.0
2024-08-01,21.11,21.2,21.11,21.19,33586.0
2024-08-02,20.875,20.94,20.875,20.9,10688.0
2024-08-05,20.71,20.71,20.14,20.17,13617.0
2024-08-06,20.09,20.245,20.09,20.205,11711.0
2024-08-07,20.13,20.36,20.13,20.195,50.0
2024-08-08,20.17,20.285,20.17,20.205,3396.0
2024-08-09,20.395,20.53,20.395,20.455,1377.0
2024-08-12,20.53,20.57,20.52,20.54,455.0
2024-08-13,20.55,20.55,20.53,20.53,6696.0
2024-08-14,20.675,20.7,20.615,20.615,7495.0
2024-08-15,20.875,20.875,20.875,20.875,658.0
2024-08-16,21.11,21.11,20.95,21.025,20839.0
2024-08-19,20.895,20.94,20.895,20.895,15675.0
2024-08-20,21.065,21.065,21.015,21.035,4485.0
2024-08-21,21.19,21.245,21.085,21.205,6684.0
2024-08-22,21.31,21.38,21.31,21.31,30562.0
2024-08-23,21.33,21.36,21.31,21.35,5731.0
2024-08-26,21.36,21.4,21.265,21.305,2524.0
2024-08-27,21.19,21.19,21.19,21.19,8.0
2024-08-28,21.085,21.13,21.085,21.13,429.0
2024-08-29,21.075,21.075,21.065,21.075,5369.0
2024-08-30,21.225,21.285,21.215,21.225,9258.0
2024-09-02,21.245,21.36,21.11,21.215,4730.0
2024-09-03,21.39,21.39,21.37,21.39,4602.0
2024-09-04,21.12,21.39,21.025,21.39,1305.0
2024-09-05,21.11,21.11,21.0,21.005,4871.0
2024-09-06,21.005,21.12,21.005,21.105,5600.0
2024-09-09,21.045,21.045,20.815,20.99,6768.0
2024-09-10,21.045,21.045,21.015,21.015,24.0
2024-09-11,21.11,21.11,21.005,21.045,274.0
2024-09-12,21.2,21.255,21.2,21.225,3563.0
2024-09-13,21.31,21.465,21.31,21.34,10556.0
2024-09-16,21.435,21.475,21.41,21.41,1306.0
2024-09-17,21.475,21.505,21.435,21.455,18135.0
2024-09-18,21.36,21.475,21.36,21.465,61586.0
2024-09-19,21.435,21.435,21.34,21.39,8290.0
2024-09-20,21.475,21.505,21.435,21.435,3546.0
2024-09-23,21.445,21.445,21.275,21.37,33912.0
2024-09-24,21.38,21.41,21.265,21.39,46726.0
2024-09-25,21.505,21.505,21.39,21.39,35.0
2024-09-26,21.495,21.695,21.495,21.645,7880.0
2024-09-27,21.685,21.695,21.645,21.695,2192.0
2024-09-30,21.705,21.74,21.645,21.645,8435.0
2024-10-01,21.715,21.75,21.645,21.685,28578.0
2024-10-02,21.55,21.55,21.5,21.52,30.0
2024-10-03,21.52,21.53,21.51,21.52,2951.0
2024-10-04,21.375,21.445,21.375,21.415,4392.0
2024-10-07,21.395,21.455,21.395,21.395,3.0
2024-10-08,21.51,21.57,21.5,21.54,6359.0
2024-10-09,21.655,21.74,21.655,21.655,1859.0
2024-10-10,21.74,21.78,21.645,21.685,703.0
2024-10-11,21.685,21.685,21.635,21.635,11479.0
2024-10-14,21.79,21.79,21.665,21.79,1056.0
2024-10-15,21.8,21.85,21.78,21.85,4276.0
2024-10-16,21.83,21.83,21.655,21.655,1780.0
2024-10-17,21.81,21.83,21.73,21.73,1829.0
2024-10-18,21.73,21.74,21.625,21.73,1406.0
2024-10-21,21.705,21.76,21.685,21.725,25366.0
2024-10-22,21.55,21.56,21.415,21.415,4095.0
2024-10-23,21.455,21.455,21.415,21.415,14.0
2024-10-24,21.455,21.455,21.31,21.31,11766.0
2024-10-25,21.31,21.385,21.25,21.25,11116.0
2024-10-28,21.25,21.33,21.225,21.27,1851.0
2024-10-29,21.375,21.375,21.33,21.33,5964.0
2024-10-30,21.26,21.26,21.04,21.06,5387.0
2024-10-31,21.07,21.09,20.955,21.08,4335.0
2024-11-01,20.865,20.895,20.855,20.895,2686.0
2024-11-04,20.915,21.08,20.915,21.06,4663.0
2024-11-05,21.02,21.05,21.01,21.03,2178.0
2024-11-06,21.175,21.24,21.135,21.205,7192.0
2024-11-07,21.35,21.355,21.185,21.225,1737.0
2024-11-08,21.435,21.49,21.225,21.225,686.0
2024-11-11,21.365,21.365,21.365,21.365,2000.0
2024-11-12,21.25,21.395,21.24,21.395,2713.0
2024-11-13,21.155,21.225,21.145,21.215,5624.0
2024-11-14,21.28,21.29,21.25,21.28,2868.0
2024-11-15,21.52,21.54,21.48,21.52,3509.0
2024-11-18,21.485,21.59,21.48,21.52,4056.0
2024-11-19,21.56,21.925,21.56,21.915,5905.0
2024-11-20,21.685,21.685,21.59,21.685,16634.0
2024-11-21,21.695,21.695,21.5,21.56,7738.0
2024-11-22,21.74,21.76,21.74,21.76,13287.0
2024-11-25,21.975,22.02,21.965,21.98,29712.0
2024-11-26,22.02,22.07,21.98,22.04,28505.0
2024-11-27,22.03,22.04,21.945,21.975,12750.0
2024-11-28,22.02,22.1,22.02,22.1,597.0
2024-11-29,22.02,22.02,21.925,21.935,1782.0
2024-12-02,22.06,22.06,21.99,22.01,3775.0
2024-12-03,22.1,22.195,22.1,22.125,4045.0
2024-12-04,22.05,22.125,22.05,22.125,337.0
2024-12-05,22.105,22.105,22.105,22.105,1556.0
2024-12-06,22.105,22.105,22.0,22.105,868.0
2024-12-09,22.03,22.03,21.955,21.955,147.0
2024-12-10,21.75,21.77,21.675,21.74,4641.0
2024-12-11,21.605,21.635,21.6,21.6,400.0
2024-12-12,21.73,21.77,21.445,21.475,15923.0
2024-12-13,21.405,21.54,21.365,21.54,44455.0
2024-12-16,21.51,21.52,21.445,21.445,3796.0
2024-12-17,21.445,21.635,21.445,21.635,4276.0
2024-12-18,21.635,21.685,21.635,21.635,7485.0
2024-12-19,21.365,21.365,21.205,21.205,3177.0
2024-12-20,21.3,21.3,21.125,21.125,21354.0
2024-12-23,21.175,21.48,21.175,21.48,5940.0
2024-12-24,21.56,21.56,21.51,21.51,4226.0
2024-12-27,21.59,21.725,21.59,21.685,2130.0
2024-12-30,21.685,21.685,21.58,21.635,405.0
2024-12-31,21.55,21.61,21.55,21.55,200.0
2025-01-02,21.8,21.8,21.8,21.8,1.0
2025-01-03,21.59,21.725,21.59,21.59,2366.0
2025-01-06,21.745,21.745,21.645,21.655,4926.0
2025-01-07,21.735,21.785,21.735,21.785,42839.0
2025-01-08,21.785,21.83,21.675,21.82,1754.0
2025-01-09,21.88,21.88,21.56,21.6,873.0
2025-01-10,21.6,21.61,21.51,21.55,1750.0
2025-01-13,21.52,21.52,21.365,21.385,11862.0
2025-01-14,21.58,21.58,21.54,21.54,51.0
2025-01-15,21.6,21.655,21.57,21.57,209.0
2025-01-16,21.89,21.89,21.87,21.89,590.0
2025-01-17,21.91,21.91,21.85,21.85,42.0
2025-01-20,21.89,21.965,21.89,21.955,2992.0
2025-01-21,22.005,22.095,22.005,22.035,131.0
2025-01-22,22.18,22.18,22.15,22.15,2415.0
2025-01-23,22.095,22.15,22.095,22.15,982.0
2025-01-24,22.065,22.085,21.975,22.085,21227.0
2025-01-28,22.025,22.12,22.025,22.095,2783.0
2025-01-29,22.055,22.305,22.055,22.22,2533.0
2025-01-30,22.305,22.345,22.305,22.315,15466.0
2025-01-31,22.435,22.435,22.405,22.435,15031.0
2025-02-03,22.275,22.275,21.985,21.985,692.0
2025-02-04,22.035,22.035,21.9,21.945,3891.0
2025-02-05,21.85,21.945,21.85,21.945,113.0
2025-02-06,22.11,22.12,21.945,21.945,16.0
2025-02-07,22.055,22.19,21.945,21.945,4870.0
2025-02-10,22.055,22.055,21.955,22.035,7853.0
2025-02-11,22.015,22.045,22.015,22.045,1491.0
2025-02-12,22.095,22.19,22.045,22.045,931.0
2025-02-13,22.285,22.285,22.045,22.045,1063.0
2025-02-14,22.57,22.57,22.045,22.045,6884.0
2025-02-17,22.55,22.59,22.55,22.55,2059.0
2025-02-18,22.59,22.59,22.47,22.47,11769.0
2025-02-19,22.53,22.53,22.365,22.385,2593.0
2025-02-20,22.57,22.57,22.415,22.45,4738.0
2025-02-21,22.45,22.45,22.375,22.395,600.0
2025-02-24,22.315,22.47,22.305,22.44,7801.0
2025-02-25,22.44,22.44,22.44,22.44,0.0
2025-02-26,22.44,22.44,22.345,22.345,13029.0
2025-02-27,22.405,22.62,22.405,22.5,4166.0
2025-02-28,22.365,22.365,22.065,22.095,646.0
2025-03-03,22.2,22.23,22.095,22.12,3244.0
2025-03-04,22.18,22.18,21.945,22.005,4363.0
2025-03-05,21.88,21.89,21.775,21.8,574.0
2025-03-06,21.8,21.8,21.725,21.725,10.0
2025-03-07,21.53,21.6,21.47,21.47,3704.0
2025-03-10,21.48,21.51,21.455,21.48,1034.0
2025-03-11,21.47,21.47,21.095,21.345,1320.0
2025-03-12,20.84,20.89,20.765,20.89,28734.0
2025-03-13,20.95,20.96,20.86,20.86,8499.0
2025-03-14,20.86,20.88,20.86,20.86,105.0
2025-03-17,21.13,21.14,21.105,21.13,25939.0
2025-03-18,21.25,21.405,21.25,21.28,5065.0
2025-03-19,21.345,21.345,21.19,21.24,931.0
2025-03-20,21.355,21.395,21.295,21.385,3211.0
2025-03-21,21.415,21.415,21.385,21.385,43.0
2025-03-24,21.61,21.61,21.365,21.365,2580.0
2025-03-25,21.48,21.51,21.48,21.51,15996.0
2025-03-26,21.54,21.56,21.52,21.54,4674.0
2025-03-27,21.435,21.54,21.435,21.54,16300.0
2025-03-28,21.455,21.49,21.455,21.49,3941.0
2025-03-31,21.345,21.345,21.16,21.19,1668.0
2025-04-01,21.345,21.345,21.24,21.24,305.0
2025-04-02,21.34,21.465,21.34,21.345,3017.0
2025-04-03,21.025,21.025,20.82,20.925,617.0
2025-04-04,20.875,20.875,20.625,20.625,4920.0
2025-04-07,19.75,20.095,19.26,20.065,3644.0
2025-04-08,20.075,20.34,20.075,20.34,3431.0
2025-04-09,20.125,20.2,20.005,20.005,4673.0
2025-04-10,21.055,21.055,20.905,21.015,637.0
2025-04-11,20.66,20.84,20.66,20.84,52.0
2025-04-14,20.895,21.005,20.84,20.965,380.0
2025-04-15,20.975,20.975,20.84,20.84,27983.0
2025-04-16,20.895,20.895,20.76,20.8,149.0
2025-04-17,20.74,20.8,20.72,20.8,4711.0
2025-04-22,20.84,20.84,20.69,20.76,10640.0
2025-04-23,20.985,21.075,20.985,21.075,7413.0
2025-04-24,21.17,21.17,21.14,21.17,52.0
2025-04-28,21.485,21.485,21.33,21.395,580.0
2025-04-29,21.455,21.575,21.345,21.555,125.0
2025-04-30,21.63,21.63,21.565,21.59,30648.0
2025-05-01,21.915,21.915,21.895,21.895,54.0
2025-05-02,21.855,21.985,21.855,21.985,5281.0
2025-05-05,22.19,22.2,21.935,22.005,2185.0
2025-05-06,22.035,22.035,21.865,22.035,27493.0
2025-05-07,21.885,22.035,21.885,22.035,141.0
2025-05-08,22.21,22.335,22.18,22.315,1078.0
2025-05-09,22.325,22.395,22.325,22.395,1472.0
2025-05-12,22.64,22.64,22.445,22.485,10992.0
2025-05-13,22.845,22.845,22.54,22.59,3023.0
2025-05-14,22.65,22.67,22.6,22.63,264.0
2025-05-15,22.26,22.59,22.26,22.56,1387.0
2025-05-16,22.71,22.71,22.67,22.67,19339.0
2025-05-19,22.74,22.74,22.52,22.52,743.0
2025-05-20,22.71,22.71,22.58,22.58,2056.0
2025-05-21,22.64,22.64,22.54,22.58,853.0
2025-05-22,22.505,22.505,22.425,22.425,5551.0
2025-05-23,22.425,22.515,22.425,22.475,5594.0
2025-05-26,22.425,22.425,22.395,22.425,309.0
2025-05-27,22.435,22.445,22.385,22.395,14675.0
2025-05-28,22.59,22.59,22.445,22.465,15086.0
2025-05-29,22.55,22.59,22.54,22.59,3735.0
2025-05-30,22.425,22.52,22.395,22.52,1040.0
2025-06-02,22.6,22.6,22.505,22.505,43.0
2025-06-03,22.375,22.395,22.345,22.395,425.0
2025-06-04,22.465,22.515,22.465,22.475,3275.0
2025-06-05,22.475,22.495,22.435,22.435,1894.0
2025-06-06,22.485,22.495,22.425,22.425,4561.0
2025-06-10,22.54,22.58,22.52,22.54,5095.0
2025-06-11,22.62,22.65,22.61,22.65,4282.0
2025-06-12,22.58,22.61,22.52,22.54,5285.0
2025-06-13,22.54,22.54,22.285,22.315,1166.0
2025-06-16,22.345,22.345,22.285,22.315,4995.0
2025-06-17,22.23,22.23,22.17,22.17,7371.0
2025-06-18,22.19,22.25,22.19,22.25,491.0
2025-06-19,22.15,22.21,22.15,22.21,5511.0
2025-06-20,22.22,22.22,22.13,22.19,1366.0
2025-06-23,22.07,22.08,21.985,22.06,90702.0
2025-06-24,22.24,22.285,22.21,22.285,244.0
2025-06-25,22.19,22.2,22.14,22.16,20291.0
2025-06-26,22.13,22.13,22.1,22.13,76.0
2025-06-27,22.285,22.285,22.18,22.18,987.0
2025-06-30,22.23,22.375,22.23,22.345,3543.0
2025-07-01,22.475,22.475,22.315,22.315,2776.0
2025-07-02,22.315,22.315,22.315,22.315,0.0
2025-07-03,22.445,22.445,22.315,22.315,5.0
2025-07-04,22.435,22.455,22.405,22.405,2044.0
2025-07-07,22.385,22.385,22.385,22.385,1.0
2025-07-08,22.355,22.355,22.355,22.355,950.0
2025-07-09,22.285,22.355,22.285,22.355,2423.0
2025-07-10,22.535,22.535,22.355,22.355,57.0
2025-07-11,22.545,22.545,22.415,22.455,157.0
2025-07-14,22.425,22.455,22.425,22.455,4.0
2025-07-15,22.585,22.65,22.525,22.635,195702.0
2025-07-16,22.515,22.555,22.455,22.545,261125.0
2025-07-17,22.575,22.73,22.555,22.71,167933.0
2025-07-18,22.79,22.98,22.79,22.98,18168.0
2025-07-21,22.96,22.96,22.66,22.66,13977.0
2025-07-22,22.71,22.71,22.66,22.71,3220.0
2025-07-23,22.76,22.82,22.74,22.82,7174.0
2025-07-24,22.84,22.87,22.69,22.72,54188.0
2025-07-25,22.68,22.68,22.635,22.68,37066.0
2025-07-28,22.67,22.82,22.67,22.82,4231.0
2025-07-29,22.75,22.83,22.74,22.83,64506.0
2025-07-30,22.83,22.94,22.79,22.94,36982.0
2025-07-31,22.85,23.01,22.85,23.01,38850.0
2025-08-01,22.77,22.86,22.77,22.84,11395.0
2025-08-04,22.84,22.89,22.78,22.86,9769.0
2025-08-05,23.04,23.04,23.03,23.04,14883.0
2025-08-06,23.02,23.295,23.02,23.295,20042.0
2025-08-07,23.275,23.275,23.155,23.185,1833.0
2025-08-08,23.245,23.255,23.155,23.155,17545.0
2025-08-11,23.225,23.225,23.165,23.165,56.0
2025-08-12,23.105,23.285,23.105,23.285,2656.0
2025-08-13,23.365,23.365,23.285,23.335,2862.0
2025-08-14,23.345,23.345,23.325,23.325,1786.0
2025-08-15,23.335,23.435,23.335,23.355,6959.0
2025-08-18,23.47,23.53,23.355,23.355,667.0
2025-08-19,23.365,23.375,23.305,23.355,651.0
2025-08-20,23.48,23.56,23.48,23.56,849.0
2025-08-21,23.61,23.78,23.61,23.74,2468.0
2025-08-22,23.905,23.905,23.68,23.68,1096.0
2025-08-25,23.875,23.875,23.63,23.84,1515.0
2025-08-26,23.68,23.71,23.455,23.455,52417.0
2025-08-27,23.405,23.425,23.315,23.415,26301.0
2025-08-28,23.445,23.445,23.215,23.255,17191.0
2025-08-29,23.245,23.345,23.225,23.345,1009.0
2025-09-01,23.375,23.375,23.235,23.245,1087.0
2025-09-02,23.205,23.205,23.05,23.055,338.0
2025-09-03,22.98,23.02,22.92,22.92,272.0
2025-09-04,22.92,23.01,22.91,23.01,8801.0
2025-09-05,23.115,23.205,23.115,23.165,6402.0
2025-09-08,23.075,23.075,23.02,23.055,3198.0
2025-09-09,22.95,22.95,22.89,22.94,7632.0
2025-09-10,22.92,22.94,22.91,22.94,50134.0
2025-09-11,23.02,23.02,22.95,22.95,2797.0
2025-09-12,23.02,23.115,23.02,23.075,926.0
2025-09-15,22.99,22.99,22.96,22.98,174.0
2025-09-16,22.98,23.04,22.98,23.04,659.0
2025-09-17,23.0,23.0,22.89,22.96,15118.0
2025-09-18,22.92,22.92,22.75,22.84,6394.0
2025-09-19,22.97,22.97,22.84,22.84,3611.0
2025-09-22,22.79,22.82,22.79,22.81,6245.0
2025-09-23,22.81,22.86,22.67,22.79,7821.0
2025-09-24,22.67,22.67,22.545,22.565,6767.0
2025-09-25,22.355,22.375,22.335,22.365,1012.0
2025-09-26,22.325,22.325,22.245,22.285,7462.0
2025-09-29,22.445,22.515,22.415,22.475,168.0
2025-09-30,22.475,22.515,22.465,22.515,49.0
2025-10-01,22.41,22.57,22.39,22.5,33133.0
2025-10-02,22.62,22.77,22.62,22.77,1357.0
2025-10-03,22.75,22.75,22.67,22.74,1424.0
2025-10-06,22.86,22.86,22.78,22.78,177.0
2025-10-07,22.74,22.74,22.54,22.6,163.0
2025-10-08,22.46,22.54,22.44,22.54,282.0
2025-10-09,22.56,22.65,22.56,22.58,10033.0
2025-10-10,22.58,22.68,22.58,22.68,708.0
2025-10-13,22.71,22.71,22.51,22.51,525.0
2025-10-14,22.42,22.43,22.3,22.43,25480.0
2025-10-15,22.59,22.68,22.57,22.6,21333.0
2025-10-16,22.6,22.8,22.6,22.8,1237.0
2025-10-17,22.66,22.66,22.61,22.61,3351.0
2025-10-20,22.6,22.74,22.6,22.71,3188.0
2025-10-21,22.72,22.76,22.72,22.76,4217.0
2025-10-22,22.75,22.76,22.65,22.75,4481.0
2025-10-23,22.75,22.85,22.73,22.84,1937.0
2025-10-24,22.8,22.8,22.79,22.8,11.0
2025-10-27,22.95,22.98,22.87,22.94,111148.0
2025-10-28,23.04,23.11,23.04,23.11,1690.0
2025-10-29,23.17,23.17,23.0,23.0,6508.0
2025-10-30,22.78,22.8,22.78,22.79,20952.0
2025-10-31,22.85,22.85,22.75,22.75,20532.0
2025-11-03,22.62,22.75,22.45,22.75,3861.0
2025-11-04,22.55,22.55,22.3,22.3,2534.0
2025-11-05,22.43,22.43,22.25,22.25,1381.0
2025-11-06,22.4,22.4,22.4,22.4,4500.0
2025-11-07,22.49,22.6,22.41,22.41,11396.0
2025-11-10,22.42,22.45,22.42,22.44,30049.0
2025-11-11,22.6,22.6,22.51,22.6,233.0
2025-11-12,22.48,22.54,22.48,22.5,7206.0
2025-11-13,22.5,22.5,22.2,22.24,33198.0
2025-11-14,22.14,22.15,22.1,22.13,1285.0
2025-11-17,22.0,22.17,22.0,22.05,261.0
2025-11-18,22.01,22.12,21.94,21.97,11752.0
2025-11-19,21.91,21.91,21.84,21.84,20584.0
2025-11-20,21.93,22.13,21.9,22.06,47943.0
2025-11-21,21.89,21.98,21.88,21.96,3666.0
2025-11-24,22.24,22.42,22.24,22.42,24013.0
2025-11-25,22.31,22.33,22.29,22.33,2769.0
2025-11-26,22.55,22.55,22.46,22.46,4582.0