Date,Open,High,Low,Close,Volume
2020-07-31,13.813813994726935,13.813813994726935,13.813813994726935,13.813813994726935,0.0
2020-08-03,13.826386011969724,13.826386011969724,13.826386011969724,13.82638601196972,0.0
2020-08-04,14.090507881760338,14.090507881760338,14.090507881760338,14.090507881760338,0.0
2020-08-05,14.04865019280931,14.04865019280931,14.027928995706802,14.041743127108472,100709.0
2020-08-06,14.04865472083186,14.090095811005677,14.021026449123644,14.076281675151568,9156.0
2020-08-07,14.069371235573517,14.069371235573517,14.00030189671091,14.014116027961046,1615.0
2020-08-10,14.159161191980974,14.159161191980974,14.159161191980974,14.159161191980974,500.0
2020-08-11,14.421619877621517,14.421619877621517,14.38708587283031,14.38708587283031,4025.0
2020-08-12,14.393997796899685,14.393997796899685,14.304207246307344,14.304207246307344,355.0
2020-08-13,14.50450633911263,14.50450633911263,14.242044423103266,14.269671369183568,4615.0
2020-08-14,14.33874223312468,14.33874223312468,14.33874223312468,14.33874223312468,3100.0
2020-08-17,14.172976077014347,14.172976077014347,14.172976077014347,14.172976077014347,3700.0
2020-08-18,14.172976077014347,14.172976077014347,14.172976077014347,14.172976077014347,0.0
2020-08-19,14.518321015926803,14.518321015926803,14.476878619168264,14.476878619168264,1443.0
2020-08-20,14.504508019583946,14.504508019583946,14.324928238397744,14.324928238397746,654.0
2020-08-21,14.407807066137734,14.407807066137734,14.38708587283031,14.38708587283031,500.0
2020-08-24,14.48378650683817,14.48378650683817,14.48378650683817,14.48378650683817,94.0
2020-08-25,14.50450879824928,14.50450879824928,14.393998360415589,14.421625311179849,678.0
2020-08-26,14.421625311179849,14.421625311179849,14.421625311179849,14.421625311179849,0.0
2020-08-27,14.36637022257855,14.36637022257855,14.36637022257855,14.36637022257855,485.0
2020-08-28,14.331836126067651,14.331836126067651,14.331836126067651,14.331836126067651,2409.0
2020-08-31,14.331836126067651,14.331836126067651,14.331836126067651,14.331836126067651,0.0
2020-09-01,14.27658206372037,14.27658206372037,13.965770607642536,13.965770607642536,1163.0
2020-09-02,14.276579256853475,14.28348632311817,14.269672190588782,14.276579256853475,42500.0
2020-09-03,14.407813097065793,14.407813097065793,14.407813097065793,14.407813097065793,7500.0
2020-09-04,14.242048670623848,14.242048670623848,14.069375924613022,14.076281675151568,4548.0
2020-09-07,13.951955722609162,13.951955722609162,13.951955722609162,13.951955722609162,250.0
2020-09-08,13.951955722609162,13.951955722609162,13.951955722609162,13.951955722609162,0.0
2020-09-09,14.014116613350152,14.014116613350152,13.869070863941117,13.869070863941117,6432.0
2020-09-10,14.10390565972707,14.10390565972707,13.938140032030704,13.97267404378024,23801.0
2020-09-11,13.917419845485384,13.917419845485384,13.917419845485384,13.917419845485384,60.0
2020-09-14,13.965770607642536,13.965770607642536,13.965770607642536,13.965770607642536,245.0
2020-09-15,13.951955722609162,13.951955722609162,13.951955722609162,13.951955722609162,255.0
2020-09-16,14.27,14.27,14.07,14.07,350.0
2020-09-17,14.005,14.07,14.005,14.07,1000.0
2020-09-18,13.915,13.95,13.915,13.915,10530.0
2020-09-21,13.865,13.865,13.8,13.8,8077.0
2020-09-22,13.665,13.7,13.665,13.7,10250.0
2020-09-23,14.0,14.0,13.7,13.7,1.0
2020-09-24,13.835,13.93,13.835,13.93,92.0
2020-09-25,14.17,14.17,14.17,14.17,6300.0
2020-09-28,14.185,14.235,14.185,14.2,18065.0
2020-09-29,14.275,14.275,14.165,14.195,26472.0
2020-09-30,13.995,14.05,13.935,13.935,33830.0
2020-10-01,14.075,14.095,14.05,14.05,32282.0
2020-10-02,14.09,14.09,13.87,13.96,22554.0
2020-10-05,13.96,13.96,13.96,13.96,0.0
2020-10-06,14.145,14.145,13.96,13.96,3431.0
2020-10-07,13.96,13.96,13.96,13.96,0.0
2020-10-08,14.55,14.55,14.55,14.55,50.0
2020-10-09,14.55,14.55,14.55,14.55,0.0
2020-10-12,14.57,14.605,14.57,14.585,6234.0
2020-10-13,14.825,14.825,14.805,14.805,20102.0
2020-10-14,14.785,14.785,14.785,14.785,100.0
2020-10-15,14.84,14.86,14.785,14.785,68.0
2020-10-16,14.82,14.82,14.785,14.785,25.0
2020-10-19,14.785,14.785,14.785,14.785,0.0
2020-10-20,14.805,14.805,14.805,14.805,50.0
2020-10-21,14.82,14.82,14.82,14.82,9326.0
2020-10-22,14.82,14.82,14.82,14.82,0.0
2020-10-23,14.82,14.82,14.695,14.71,10303.0
2020-10-26,14.8,14.8,14.79,14.79,759.0
2020-10-27,14.48,14.495,14.48,14.495,5505.0
2020-10-28,14.495,14.495,14.495,14.495,0.0
2020-10-29,14.32,14.32,14.265,14.275,130.0
2020-10-30,14.215,14.3,14.215,14.3,4306.0
2020-11-02,14.16,14.3,14.16,14.3,3940.0
2020-11-03,14.485,14.52,14.485,14.515,31750.0
2020-11-04,14.515,14.515,14.515,14.515,0.0
2020-11-05,14.68,14.695,14.68,14.695,510.0
2020-11-06,14.695,14.695,14.695,14.695,0.0
2020-11-09,14.97,15.055,14.97,15.055,7742.0
2020-11-10,15.345,15.345,15.265,15.265,8340.0
2020-11-11,15.515,15.515,15.265,15.265,3170.0
2020-11-12,15.615,15.615,15.465,15.48,21246.0
2020-11-13,15.395,15.425,15.395,15.425,8415.0
2020-11-16,15.425,15.425,15.425,15.425,0.0
2020-11-17,15.65,15.68,15.65,15.65,165.0
2020-11-18,15.715,15.715,15.65,15.65,45.0
2020-11-19,15.66,15.695,15.66,15.695,470.0
2020-11-20,15.74,15.755,15.74,15.755,1440.0
2020-11-23,15.79,15.805,15.79,15.795,2693.0
2020-11-24,15.88,15.98,15.88,15.98,3656.0
2020-11-25,16.06,16.06,15.985,16.045,9425.0
2020-11-26,16.045,16.045,15.895,16.045,10501.0
2020-11-27,15.77,15.77,15.77,15.77,0.0
2020-11-30,15.755,15.755,15.675,15.68,6120.0
2020-12-01,15.68,15.68,15.68,15.68,0.0
2020-12-02,15.685,15.695,15.685,15.695,995.0
2020-12-03,15.77,15.795,15.77,15.795,2726.0
2020-12-04,15.79,15.855,15.79,15.855,86.0
2020-12-07,15.915,15.915,15.915,15.915,2002.0
2020-12-08,15.965,15.965,15.895,15.945,12093.0
2020-12-09,16.02,16.045,16.015,16.015,10326.0
2020-12-10,15.935,15.935,15.88,15.93,3200.0
2020-12-11,15.805,15.82,15.805,15.82,12842.0
2020-12-14,15.775,15.83,15.775,15.83,18443.0
2020-12-15,15.755,15.765,15.755,15.755,28872.0
2020-12-16,15.855,15.9,15.81,15.81,5988.0
2020-12-17,15.81,15.81,15.81,15.81,0.0
2020-12-18,15.92,15.92,15.84,15.84,8830.0
2020-12-21,15.75,15.75,15.75,15.75,0.0
2020-12-22,15.775,15.775,15.615,15.615,1670.0
2020-12-23,15.615,15.615,15.615,15.615,0.0
2020-12-24,15.825,15.83,15.825,15.83,383.0
2020-12-29,15.79,15.79,15.79,15.79,22.0
2020-12-30,15.75,15.75,15.75,15.75,367.0
2020-12-31,15.805,15.805,15.74,15.745,222.0
2021-01-04,15.765,15.835,15.765,15.835,1209.0
2021-01-05,15.77,15.805,15.745,15.805,5032.0
2021-01-06,15.78,15.78,15.61,15.61,5120.0
2021-01-07,15.905,15.925,15.9,15.905,23363.0
2021-01-08,15.9,15.91,15.89,15.91,10439.0
2021-01-11,15.955,15.955,15.905,15.905,94.0
2021-01-12,15.835,15.865,15.835,15.865,287.0
2021-01-13,15.71,15.71,15.71,15.71,211.0
2021-01-14,15.71,15.71,15.71,15.71,0.0
2021-01-15,15.855,15.855,15.71,15.71,22.0
2021-01-18,15.785,15.785,15.73,15.745,1617.0
2021-01-19,15.94,15.94,15.925,15.925,939.0
2021-01-20,15.925,15.925,15.925,15.925,0.0
2021-01-21,16.145,16.145,15.925,15.925,1072.0
2021-01-22,15.925,15.925,15.925,15.925,0.0
2021-01-25,16.13,16.155,16.13,16.13,2470.0
2021-01-27,16.12,16.12,15.99,16.01,10743.0
2021-01-28,15.73,15.73,15.645,15.675,8614.0
2021-01-29,15.865,15.865,15.82,15.82,5874.0
2021-02-01,15.565,15.59,15.565,15.59,1030.0
2021-02-02,15.92,15.94,15.92,15.94,2655.0
2021-02-03,16.165,16.175,16.165,16.17,1817.0
2021-02-04,16.06,16.06,16.005,16.005,1173.0
2021-02-05,16.175,16.175,16.175,16.175,43.0
2021-02-08,16.255,16.31,16.255,16.255,263.0
2021-02-09,16.27,16.27,16.235,16.245,2463.0
2021-02-10,16.205,16.225,16.2,16.225,1609.0
2021-02-11,16.185,16.225,16.185,16.205,7824.0
2021-02-12,16.13,16.15,16.13,16.13,291.0
2021-02-15,16.235,16.275,16.235,16.275,2240.0
2021-02-16,16.345,16.35,16.345,16.35,892.0
2021-02-17,16.34,16.34,16.34,16.34,200.0
2021-02-18,16.41,16.41,16.41,16.41,1897.0
2021-02-19,16.31,16.31,16.08,16.24,1063.0
2021-02-22,16.06,16.085,16.03,16.03,8071.0
2021-02-23,16.05,16.05,16.05,16.05,1514.0
2021-02-24,16.42,16.42,16.08,16.085,2734.0
2021-02-25,16.085,16.085,16.085,16.085,0.0
2021-02-26,15.855,15.96,15.855,15.92,3881.0
2021-03-01,16.005,16.135,16.005,16.135,5155.0
2021-03-02,16.205,16.205,16.135,16.135,4353.0
2021-03-03,16.13,16.22,16.13,16.205,599.0
2021-03-04,16.13,16.13,16.1,16.1,26.0
2021-03-05,15.92,15.99,15.92,15.935,1095.0
2021-03-08,16.29,16.29,16.24,16.255,9867.0
2021-03-09,16.445,16.445,16.17,16.17,2207.0
2021-03-10,16.17,16.205,16.135,16.135,1514.0
2021-03-11,16.075,16.075,15.925,15.935,3453.0
2021-03-12,16.145,16.17,16.145,16.17,5422.0
2021-03-15,16.115,16.22,16.115,16.22,8624.0
2021-03-16,16.205,16.385,16.205,16.385,2912.0
2021-03-17,16.275,16.275,16.235,16.275,3042.0
2021-03-18,16.305,16.305,16.27,16.27,6972.0
2021-03-19,15.995,16.13,15.995,16.025,11611.0
2021-03-22,16.025,16.185,16.025,16.185,3098.0
2021-03-23,16.29,16.305,16.27,16.29,5081.0
2021-03-24,16.27,16.28,16.27,16.28,2608.0
2021-03-25,16.315,16.315,16.31,16.31,2608.0
2021-03-26,16.45,16.465,16.43,16.43,6712.0
2021-03-29,16.53,16.53,16.41,16.41,1700.0
2021-03-30,16.495,16.495,16.345,16.395,3100.0
2021-03-31,16.545,16.545,16.47,16.47,454.0
2021-04-01,16.545,16.545,16.47,16.5,927.0
2021-04-06,16.615,16.675,16.615,16.655,3047.0
2021-04-07,16.69,16.725,16.69,16.69,1988.0
2021-04-08,16.69,16.69,16.69,16.69,0.0
2021-04-09,16.84,16.84,16.81,16.83,515.0
2021-04-12,17.115,17.115,16.84,16.86,12243.0
2021-04-13,16.88,16.88,16.85,16.86,45.0
2021-04-14,16.935,16.935,16.85,16.86,993.0
2021-04-15,16.89,16.945,16.89,16.945,8555.0
2021-04-16,16.965,17.02,16.935,16.935,1497.0
2021-04-19,17.345,17.345,17.065,17.345,1650.0
2021-04-20,16.98,16.98,16.98,16.98,59.0
2021-04-21,16.895,16.895,16.78,16.78,1061.0
2021-04-22,16.9,16.9,16.9,16.9,6500.0
2021-04-23,16.9,16.985,16.9,16.965,1684.0
2021-04-26,17.275,17.275,16.97,16.985,222.0
2021-04-27,16.89,16.945,16.89,16.945,5427.0
2021-04-28,17.02,17.02,17.02,17.02,723.0
2021-04-29,17.02,17.02,17.02,17.02,0.0
2021-04-30,17.02,17.02,16.93,16.985,9259.0
2021-05-03,17.0,17.03,16.985,16.985,1068.0
2021-05-04,17.305,17.305,17.005,17.05,1465.0
2021-05-05,17.05,17.175,17.05,17.175,6166.0
2021-05-06,17.065,17.09,17.035,17.035,14574.0
2021-05-07,17.14,17.14,17.1,17.115,2124.0
2021-05-10,17.415,17.415,17.295,17.325,134.0
2021-05-11,17.325,17.325,17.17,17.17,848.0
2021-05-12,17.15,17.15,17.0,17.0,6935.0
2021-05-13,17.0,17.005,16.93,16.93,4222.0
2021-05-14,17.065,17.07,17.035,17.035,15614.0
2021-05-17,17.035,17.085,17.005,17.085,6527.0
2021-05-18,17.085,17.17,17.085,17.12,3423.0
2021-05-19,16.865,16.865,16.755,16.78,13042.0
2021-05-20,16.86,16.985,16.86,16.95,9095.0
2021-05-21,16.95,16.95,16.95,16.95,6.0
2021-05-24,17.02,17.02,17.0,17.0,2522.0
2021-05-25,17.14,17.14,17.0,17.0,496.0
2021-05-26,17.0,17.195,17.0,17.0,1006.0
2021-05-27,17.245,17.245,17.155,17.175,1666.0
2021-05-28,17.31,17.35,17.31,17.33,268.0
2021-05-31,17.36,17.365,17.33,17.33,1963.0
2021-06-01,17.33,17.33,17.245,17.31,383.0
2021-06-02,17.38,17.41,17.38,17.41,429.0
2021-06-03,17.76,17.76,17.505,17.52,4216.0
2021-06-04,17.53,17.59,17.505,17.565,347.0
2021-06-07,17.64,17.64,17.555,17.6,1496.0
2021-06-08,17.6,17.635,17.555,17.59,7677.0
2021-06-09,17.85,17.85,17.555,17.565,1034.0
2021-06-10,17.535,17.615,17.535,17.6,5364.0
2021-06-11,17.565,17.625,17.53,17.625,11613.0
2021-06-15,17.625,17.78,17.625,17.78,7873.0
2021-06-16,17.79,17.815,17.78,17.78,5605.0
2021-06-17,17.78,17.78,17.66,17.66,2145.0
2021-06-18,17.705,17.76,17.695,17.725,12747.0
2021-06-21,17.745,17.745,17.395,17.4,8782.0
2021-06-22,17.86,17.86,17.6,17.65,1317.0
2021-06-23,17.6,17.6,17.555,17.555,9038.0
2021-06-24,17.555,17.555,17.445,17.5,5452.0
2021-06-25,17.505,17.565,17.5,17.565,1028.0
2021-06-28,17.595,17.815,17.49,17.815,916.0
2021-06-29,17.94,17.94,17.465,17.505,1503.0
2021-06-30,17.91,17.91,17.695,17.7,1657.0
2021-07-01,17.845,17.845,17.515,17.515,2523.0
2021-07-02,17.87,17.88,17.6,17.6,1025.0
2021-07-05,17.685,17.685,17.675,17.68,1976.0
2021-07-06,17.96,17.96,17.6,17.6,1710.0
2021-07-07,17.615,17.66,17.555,17.645,4135.0
2021-07-08,17.815,17.83,17.71,17.725,51449.0
2021-07-09,17.84,17.84,17.48,17.48,7279.0
2021-07-12,17.73,17.75,17.71,17.715,37027.0
2021-07-13,17.895,17.895,17.78,17.83,3408.0
2021-07-14,17.805,17.805,17.765,17.765,6126.0
2021-07-15,17.765,17.795,17.73,17.73,6735.0
2021-07-16,17.91,17.91,17.715,17.73,2954.0
2021-07-19,17.87,17.87,17.595,17.645,2867.0
2021-07-20,17.645,17.645,17.61,17.61,160.0
2021-07-21,17.7,17.79,17.7,17.7,58460.0
2021-07-22,18.055,18.055,17.79,17.875,8940.0
2021-07-23,18.02,18.025,17.845,17.89,550.0
2021-07-26,17.89,17.955,17.88,17.88,3659.0
2021-07-27,18.01,18.025,18.01,18.025,894.0
2021-07-28,18.055,18.055,17.88,17.88,2470.0
2021-07-29,17.985,17.985,17.94,17.97,3866.0
2021-07-30,17.97,18.0,17.945,17.96,843.0
2021-08-02,18.055,18.14,17.99,18.12,11721.0
2021-08-03,18.295,18.295,17.99,17.99,3099.0
2021-08-04,18.025,18.105,18.025,18.05,2096.0
2021-08-05,18.365,18.365,18.085,18.13,556.0
2021-08-06,18.12,18.12,18.085,18.105,770.0
2021-08-09,18.12,18.205,18.12,18.165,3196.0
2021-08-10,18.205,18.205,18.12,18.15,1843.0
2021-08-11,18.28,18.28,18.195,18.2,1745.0
2021-08-12,18.13,18.31,18.13,18.31,754.0
2021-08-13,18.31,18.44,18.31,18.41,1630.0
2021-08-16,18.49,18.49,18.39,18.41,347.0
2021-08-17,18.35,18.35,18.185,18.185,291.0
2021-08-18,18.425,18.425,18.13,18.13,236789.0
2021-08-19,18.245,18.245,17.985,18.005,2791.0
2021-08-20,18.205,18.205,18.065,18.135,160.0
2021-08-23,18.15,18.335,18.055,18.07,1072.0
2021-08-24,18.065,18.14,18.065,18.13,5420.0
2021-08-25,18.465,18.465,18.15,18.18,643.0
2021-08-26,18.13,18.13,18.085,18.115,8376.0
2021-08-27,18.2,18.2,18.055,18.115,2915.0
2021-08-30,18.295,18.295,18.1,18.115,4892.0
2021-08-31,18.295,18.295,18.155,18.2,11255.0
2021-09-01,18.365,18.365,18.075,18.14,2694.0
2021-09-02,18.23,18.23,18.07,18.12,1601.0
2021-09-03,18.25,18.26,18.205,18.205,3290.0
2021-09-06,18.39,18.39,18.085,18.18,5377.0
2021-09-07,18.425,18.425,18.2,18.295,3007.0
2021-09-08,18.495,18.495,18.2,18.27,1515.0
2021-09-09,18.36,18.36,17.905,18.005,6287.0
2021-09-10,18.09,18.09,17.99,18.01,6442.0
2021-09-13,18.17,18.17,18.025,18.025,1123.0
2021-09-14,18.065,18.12,18.005,18.12,5611.0
2021-09-15,18.15,18.15,17.97,18.035,3146.0
2021-09-16,18.2,18.2,18.15,18.15,7195.0
2021-09-17,18.235,18.235,17.925,17.96,8679.0
2021-09-20,18.135,18.135,17.635,17.65,5362.0
2021-09-21,17.595,17.71,17.585,17.71,1888.0
2021-09-22,17.62,17.78,17.62,17.78,1278.0
2021-09-23,17.855,17.895,17.84,17.895,10757.0
2021-09-24,17.895,17.905,17.81,17.81,31641.0
2021-09-27,17.88,17.945,17.86,17.87,1040.0
2021-09-28,17.8,17.8,17.635,17.635,1739.0
2021-09-29,17.445,17.51,17.395,17.51,3500.0
2021-09-30,17.69,17.815,17.69,17.8,6315.0
2021-10-01,17.61,17.61,17.52,17.525,4995.0
2021-10-04,17.755,17.785,17.625,17.66,5183.0
2021-10-05,17.52,17.65,17.52,17.595,4921.0
2021-10-06,17.705,17.705,17.565,17.565,1055.0
2021-10-07,17.645,17.695,17.645,17.695,531.0
2021-10-08,17.775,17.775,17.775,17.775,52.0
2021-10-11,17.775,17.775,17.695,17.735,3588.0
2021-10-12,17.77,17.785,17.735,17.785,1559.0
2021-10-13,17.705,17.79,17.705,17.755,650.0
2021-10-14,17.875,17.925,17.875,17.925,1002.0
2021-10-15,17.97,18.005,17.92,18.005,7322.0
2021-10-18,18.005,18.045,17.97,17.99,2218.0
2021-10-19,18.03,18.035,17.985,17.985,10374.0
2021-10-20,18.06,18.16,18.05,18.16,2011.0
2021-10-21,18.17,18.17,18.07,18.07,1855.0
2021-10-22,18.02,18.085,18.02,18.07,639.0
2021-10-25,18.1,18.205,18.1,18.13,1187.0
2021-10-26,18.13,18.175,18.125,18.17,4633.0
2021-10-27,18.17,18.17,18.11,18.17,1592.0
2021-10-28,18.095,18.11,18.095,18.11,244.0
2021-10-29,18.19,18.19,17.845,17.86,8160.0
2021-11-01,17.93,17.93,17.755,17.92,90939.0
2021-11-02,17.94,17.94,17.74,17.77,1021.0
2021-11-03,17.865,18.06,17.865,17.99,1390.0
2021-11-04,17.945,18.0,17.94,18.0,10275.0
2021-11-05,18.085,18.155,18.085,18.14,5522.0
2021-11-08,18.14,18.14,18.095,18.14,20493.0
2021-11-09,18.175,18.175,18.1,18.175,137.0
2021-11-10,18.07,18.11,18.06,18.065,790.0
2021-11-11,17.85,18.005,17.85,18.005,2462.0
2021-11-12,18.145,18.16,18.14,18.16,264.0
2021-11-15,18.145,18.205,18.145,18.19,3850.0
2021-11-16,18.16,18.16,18.08,18.14,1330.0
2021-11-17,18.115,18.115,18.0,18.0,111.0
2021-11-18,18.085,18.085,18.035,18.085,31.0
2021-11-19,18.125,18.145,18.085,18.085,1578.0
2021-11-22,18.045,18.13,18.035,18.07,10777.0
2021-11-23,18.145,18.28,18.145,18.27,4250.0
2021-11-24,18.255,18.3,18.19,18.295,4803.0
2021-11-25,18.31,18.31,18.265,18.31,3798.0
2021-11-26,18.17,18.17,17.925,17.975,5893.0
2021-11-29,17.77,17.89,17.77,17.88,6375.0
2021-11-30,18.03,18.03,17.74,17.74,89.0
2021-12-01,17.765,17.835,17.74,17.74,3394.0
2021-12-02,17.77,17.86,17.75,17.86,1648.0
2021-12-03,17.945,17.945,17.83,17.875,923.0
2021-12-06,17.82,17.865,17.8,17.815,1079.0
2021-12-07,18.005,18.005,17.93,17.975,1138.0
2021-12-08,18.175,18.31,18.17,18.285,1585.0
2021-12-09,18.1,18.255,18.1,18.255,9875.0
2021-12-10,18.145,18.145,18.145,18.145,113.0
2021-12-13,18.145,18.225,18.145,18.225,2675.0
2021-12-14,18.08,18.145,18.08,18.08,2190.0
2021-12-15,18.13,18.14,18.07,18.07,12336.0
2021-12-16,18.005,18.07,18.005,18.07,138.0
2021-12-17,17.99,18.07,17.99,18.065,1411.0
2021-12-20,17.975,17.975,17.925,17.975,99.0
2021-12-21,17.975,17.975,17.975,17.975,0.0
2021-12-22,18.1,18.17,18.1,18.155,1305.0
2021-12-23,18.24,18.24,18.2,18.2,21.0
2021-12-24,18.31,18.31,18.295,18.295,220.0
2021-12-29,18.44,18.44,18.405,18.44,1537.0
2021-12-30,18.615,18.615,18.53,18.53,694.0
2021-12-31,18.53,18.53,18.53,18.53,0.0
2022-01-04,18.475,18.67,18.475,18.67,304.0
2022-01-05,18.73,18.73,18.7,18.705,458.0
2022-01-06,18.555,18.615,18.265,18.265,55725.0
2022-01-07,18.53,18.58,18.46,18.46,2018.0
2022-01-10,18.53,18.53,18.44,18.44,4548.0
2022-01-11,18.305,18.305,18.305,18.305,1166.0
2022-01-12,18.37,18.47,18.37,18.455,1607.0
2022-01-13,18.455,18.545,18.455,18.545,12192.0
2022-01-14,18.455,18.455,18.325,18.325,42.0
2022-01-17,18.415,18.415,18.35,18.395,87.0
2022-01-18,18.415,18.46,18.34,18.41,956.0
2022-01-19,18.26,18.305,18.215,18.235,1461.0
2022-01-20,18.16,18.235,18.16,18.235,68.0
2022-01-21,18.045,18.045,17.78,17.79,3237.0
2022-01-24,17.695,17.775,17.695,17.75,10142.0
2022-01-25,17.55,17.55,17.24,17.335,693.0
2022-01-27,17.31,17.31,16.845,16.99,1694.0
2022-01-28,17.095,17.445,17.075,17.43,14650.0
2022-01-31,17.38,17.395,17.29,17.365,53934.0
2022-02-01,17.26,17.445,17.26,17.445,2444.0
2022-02-02,17.535,17.65,17.53,17.635,3144.0
2022-02-03,17.895,17.895,17.575,17.67,430.0
2022-02-04,17.71,17.71,17.59,17.59,264.0
2022-02-07,17.685,17.72,17.635,17.72,93.0
2022-02-08,17.94,17.99,17.91,17.99,920.0
2022-02-09,18.015,18.015,17.925,17.93,252.0
2022-02-10,18.075,18.2,18.075,18.2,496.0
2022-02-11,18.03,18.05,18.03,18.05,271.0
2022-02-14,17.96,18.05,17.96,18.035,2178.0
2022-02-15,18.035,18.035,17.975,17.975,55.0
2022-02-16,18.065,18.065,18.065,18.065,1.0
2022-02-17,18.305,18.355,18.28,18.28,1592.0
2022-02-18,18.05,18.125,18.05,18.125,124.0
2022-02-21,18.015,18.12,17.93,18.11,3181.0
2022-02-22,17.945,18.02,17.88,17.88,1226.0
2022-02-23,17.88,17.88,17.88,17.88,0.0
2022-02-24,17.96,17.96,17.595,17.595,9276.0
2022-02-25,17.7,17.7,17.595,17.595,614.0
2022-02-28,17.67,17.68,17.635,17.635,385.0
2022-03-01,17.885,17.985,17.885,17.895,2622.0
2022-03-02,17.81,17.81,17.81,17.81,3.0
2022-03-03,18.16,18.16,18.12,18.12,4890.0
2022-03-04,17.99,17.99,17.895,17.975,2605.0
2022-03-07,18.065,18.065,17.81,17.895,2184.0
2022-03-08,17.85,17.85,17.82,17.85,5827.0
2022-03-09,17.745,17.88,17.745,17.88,634.0
2022-03-10,17.94,18.105,17.94,18.09,3389.0
2022-03-11,17.87,17.87,17.87,17.87,300.0
2022-03-14,17.91,18.045,17.91,18.045,1001.0
2022-03-15,17.91,17.955,17.91,17.955,1286.0
2022-03-16,18.12,18.12,17.955,17.955,5.0
2022-03-17,18.335,18.365,18.335,18.365,406.0
2022-03-18,18.355,18.355,18.295,18.325,856.0
2022-03-21,18.53,18.545,18.53,18.545,49.0
2022-03-22,18.57,18.585,18.535,18.55,1771.0
2022-03-23,18.57,18.595,18.53,18.595,3811.0
2022-03-24,18.595,18.615,18.585,18.615,1324.0
2022-03-25,18.69,18.69,18.615,18.615,4101.0
2022-03-28,18.81,18.81,18.72,18.76,862.0
2022-03-29,18.795,18.93,18.795,18.93,221.0
2022-03-30,19.69,19.69,19.07,19.07,1996.0
2022-03-31,19.155,19.17,19.115,19.135,4759.0
2022-04-01,19.155,19.155,19.055,19.075,820.0
2022-04-04,19.17,19.175,19.17,19.175,710.0
2022-04-05,19.175,19.23,19.13,19.13,2078.0
2022-04-06,19.055,19.085,18.98,19.025,6029.0
2022-04-07,18.98,19.0,18.965,18.965,2031.0
2022-04-08,19.115,19.115,19.115,19.115,198.0
2022-04-11,19.115,19.115,19.04,19.04,9914.0
2022-04-12,19.03,19.03,18.925,18.925,3303.0
2022-04-13,18.97,19.06,18.97,19.04,523.0
2022-04-14,19.13,19.155,19.085,19.155,14528.0
2022-04-19,19.13,19.32,19.13,19.275,5413.0
2022-04-20,19.365,19.425,19.29,19.295,6531.0
2022-04-21,19.35,19.41,19.26,19.32,67845.0
2022-04-22,18.98,19.045,18.98,18.995,67267.0
2022-04-26,19.01,19.01,18.685,18.685,68.0
2022-04-27,18.495,18.515,18.45,18.515,1423.0
2022-04-28,18.69,18.76,18.69,18.76,1793.0
2022-04-29,18.76,18.76,18.76,18.76,0.0
2022-05-02,18.795,18.795,18.705,18.745,437.0
2022-05-03,18.7,18.765,18.67,18.69,940.0
2022-05-04,18.89,18.89,18.73,18.745,788.0
2022-05-05,18.91,18.91,18.735,18.85,2878.0
2022-05-06,18.575,18.575,18.39,18.435,6494.0
2022-05-09,18.42,18.42,18.245,18.25,4394.0
2022-05-10,18.145,18.145,17.875,18.045,5454.0
2022-05-11,18.03,18.095,18.03,18.095,872.0
2022-05-12,18.015,18.015,17.995,18.015,636.0
2022-05-13,18.1,18.275,18.1,18.275,3462.0
2022-05-16,18.365,18.365,18.295,18.295,210.0
2022-05-17,18.325,18.325,18.295,18.295,382.0
2022-05-18,18.54,18.545,18.465,18.465,5032.0
2022-05-19,18.26,18.26,18.125,18.205,742.0
2022-05-20,18.205,18.205,18.205,18.205,0.0
2022-05-23,18.455,18.455,18.41,18.41,13.0
2022-05-24,18.51,18.51,18.395,18.395,1205.0
2022-05-25,18.47,18.545,18.47,18.545,43.0
2022-05-26,18.41,18.41,18.365,18.41,101.0
2022-05-27,18.53,18.53,18.53,18.53,138.0
2022-05-30,18.67,18.78,18.67,18.775,5116.0
2022-05-31,18.805,18.805,18.645,18.66,6.0
2022-06-01,18.67,18.72,18.66,18.72,12.0
2022-06-02,18.545,18.72,18.545,18.72,1620.0
2022-06-03,18.825,18.825,18.72,18.75,2452.0
2022-06-06,18.745,18.75,18.69,18.75,970.0
2022-06-07,18.775,18.775,18.41,18.41,982.0
2022-06-08,18.6,18.6,18.515,18.525,13194.0
2022-06-09,18.345,18.525,18.345,18.525,171.0
2022-06-10,18.115,18.17,18.115,18.14,25529.0
2022-06-14,17.41,17.41,17.145,17.365,3060.0
2022-06-15,17.365,17.45,17.205,17.205,419.0
2022-06-16,17.27,17.335,17.22,17.235,8606.0
2022-06-17,16.935,16.935,16.845,16.91,6762.0
2022-06-20,16.895,16.895,16.79,16.88,19.0
2022-06-21,16.88,17.065,16.88,17.035,1176.0
2022-06-22,17.125,17.125,17.05,17.05,136.0
2022-06-23,17.065,17.065,17.05,17.05,649.0
2022-06-24,17.07,17.07,17.02,17.02,1045.0
2022-06-27,17.405,17.535,17.405,17.535,292.0
2022-06-28,17.565,17.63,17.565,17.63,90.0
2022-06-29,18.88,18.88,17.67,17.75,4280.0
2022-06-30,17.64,17.64,17.615,17.62,112.0
2022-07-01,17.5,17.5,17.385,17.385,1068.0
2022-07-04,17.51,17.525,17.395,17.395,393.0
2022-07-05,17.445,17.55,17.42,17.55,2428.0
2022-07-06,17.5,17.51,17.395,17.42,2904.0
2022-07-07,17.475,17.485,17.42,17.42,300.0
2022-07-08,17.655,17.665,17.645,17.645,2892.0
2022-07-11,17.72,17.72,17.51,17.51,10.0
2022-07-12,17.485,17.515,17.485,17.515,1023.0
2022-07-13,17.405,17.435,17.34,17.41,70.0
2022-07-14,17.495,17.575,17.495,17.575,11326.0
2022-07-15,17.655,17.655,17.24,17.24,13151.0
2022-07-18,17.575,17.575,17.45,17.525,37.0
2022-07-19,17.58,17.615,17.54,17.54,621.0
2022-07-20,17.745,17.835,17.745,17.835,176.0
2022-07-21,17.835,17.835,17.72,17.73,6237.0
2022-07-22,17.76,17.81,17.76,17.81,125.0
2022-07-25,17.855,17.855,17.8,17.8,235.0
2022-07-26,17.875,17.875,17.815,17.825,1903.0
2022-07-27,17.84,17.85,17.84,17.85,3.0
2022-07-28,18.06,18.06,18.06,18.06,136.0
2022-07-29,18.26,18.26,18.175,18.175,535.0
2022-08-01,18.26,18.27,18.24,18.27,34.0
2022-08-02,18.24,18.24,18.24,18.24,800.0
2022-08-03,18.31,18.31,18.125,18.215,16646.0
2022-08-04,18.305,18.305,18.195,18.23,11008.0
2022-08-05,18.205,18.285,18.205,18.285,8451.0
2022-08-08,18.295,18.295,18.23,18.28,1072.0
2022-08-09,18.26,18.305,18.26,18.305,263.0
2022-08-10,18.325,18.325,18.22,18.22,108.0
2022-08-11,18.36,18.36,18.325,18.36,953.0
2022-08-12,18.36,18.36,18.28,18.28,14371.0
2022-08-15,18.37,18.415,18.37,18.37,2220.0
2022-08-16,18.56,18.62,18.54,18.56,17420.0
2022-08-17,18.605,18.635,18.54,18.635,531.0
2022-08-18,18.645,18.645,18.57,18.62,3577.0
2022-08-19,18.75,18.75,18.635,18.65,159.0
2022-08-22,18.56,18.585,18.515,18.52,1120.0
2022-08-23,18.475,18.475,18.28,18.28,69011.0
2022-08-24,18.415,18.44,18.415,18.44,4052.0
2022-08-25,18.49,18.505,18.49,18.49,36.0
2022-08-26,18.53,18.755,18.53,18.675,7180.0
2022-08-29,18.41,18.41,18.31,18.325,1432.0
2022-08-30,18.45,18.475,18.45,18.475,27.0
2022-08-31,18.32,18.39,18.26,18.39,2001.0
2022-09-01,18.155,18.155,18.125,18.155,279.0
2022-09-02,18.19,18.19,18.125,18.125,9540.0
2022-09-05,18.22,18.22,18.18,18.18,201.0
2022-09-06,18.27,18.31,18.245,18.245,146.0
2022-09-07,18.115,18.115,17.89,17.89,843.0
2022-09-08,18.005,18.115,18.005,18.115,727.0
2022-09-09,18.205,18.325,18.205,18.325,1114.0
2022-09-12,18.545,18.545,18.545,18.545,32.0
2022-09-13,18.635,18.635,18.57,18.595,1270.0
2022-09-14,18.11,18.19,18.11,18.19,3538.0
2022-09-15,18.37,18.37,18.165,18.215,5981.0
2022-09-16,18.115,18.135,17.94,18.01,4594.0
2022-09-19,18.045,18.045,17.945,17.985,1827.0
2022-09-20,18.14,18.175,18.14,18.175,126.0
2022-09-21,17.97,17.97,17.84,17.855,1682.0
2022-09-23,17.825,17.825,17.485,17.485,1156.0
2022-09-26,17.34,17.395,17.24,17.395,2131.0
2022-09-27,17.41,17.42,17.365,17.365,3713.0
2022-09-28,17.39,17.405,17.255,17.275,306.0
2022-09-29,17.785,17.785,17.75,17.765,765.0
2022-09-30,17.74,17.74,17.475,17.51,1791.0
2022-10-03,17.615,17.615,17.365,17.475,2593.0
2022-10-04,17.81,17.84,17.81,17.835,271.0
2022-10-05,18.34,18.34,17.835,17.835,290.0
2022-10-06,18.315,18.36,18.31,18.335,3691.0
2022-10-07,18.26,18.26,18.24,18.26,23.0
2022-10-10,18.035,18.035,17.935,17.935,55.0
2022-10-11,18.0,18.04,17.935,17.935,1650.0
2022-10-12,17.89,17.9,17.885,17.9,2133.0
2022-10-13,17.9,17.94,17.9,17.91,1821.0
2022-10-14,18.035,18.21,18.035,18.21,2016.0
2022-10-17,17.99,17.99,17.885,17.89,1589.0
2022-10-18,18.11,18.19,18.11,18.19,3081.0
2022-10-19,18.19,18.275,18.19,18.275,2106.0
2022-10-20,18.16,18.16,18.035,18.06,1872.0
2022-10-21,18.06,18.06,17.925,17.925,39.0
2022-10-24,18.31,18.31,18.165,18.165,29.0
2022-10-25,18.29,18.29,18.25,18.25,49.0
2022-10-26,18.25,18.275,18.225,18.275,11772.0
2022-10-27,18.365,18.39,18.365,18.39,41.0
2022-10-28,18.385,18.385,18.2,18.235,328.0
2022-10-31,18.35,18.425,18.335,18.35,1014.0
2022-11-01,18.5,18.56,18.465,18.56,1225.0
2022-11-02,18.65,18.8,18.65,18.8,1473.0
2022-11-03,18.435,18.435,18.335,18.39,2894.0
2022-11-04,18.365,18.365,18.365,18.365,159.0
2022-11-07,18.675,18.675,18.65,18.65,2795.0
2022-11-08,18.81,18.81,18.725,18.785,32.0
2022-11-09,18.91,18.91,18.9,18.9,215.0
2022-11-10,18.725,18.795,18.725,18.725,252.0
2022-11-11,19.225,19.25,18.725,18.725,2782.0
2022-11-14,19.27,19.285,19.225,19.225,1001.0
2022-11-15,19.225,19.295,19.225,19.295,119.0
2022-11-16,19.325,19.325,19.185,19.185,6362.0
2022-11-17,19.295,19.31,19.27,19.285,87.0
2022-11-18,19.27,19.35,19.185,19.35,658.0
2022-11-21,19.31,19.46,19.275,19.275,1400.0
2022-11-22,19.385,19.395,19.385,19.395,1076.0
2022-11-23,19.525,19.525,19.47,19.475,2824.0
2022-11-24,19.575,19.585,19.57,19.585,3521.0
2022-11-25,19.55,19.585,19.55,19.585,1524.0
2022-11-28,19.6,19.6,19.46,19.5,5248.0
2022-11-29,19.825,19.825,19.435,19.585,3912.0
2022-11-30,19.51,19.71,19.51,19.625,406.0
2022-12-01,19.795,19.845,19.795,19.81,431.0
2022-12-02,19.77,19.795,19.66,19.685,2125.0
2022-12-05,19.725,19.835,19.725,19.785,4839.0
2022-12-06,19.76,19.775,19.7,19.775,1200.0
2022-12-07,19.6,19.6,19.52,19.525,1238.0
2022-12-08,19.51,19.51,19.51,19.51,4.0
2022-12-09,19.395,19.395,19.395,19.395,1.0
2022-12-12,19.46,19.46,19.285,19.385,1105.0
2022-12-13,19.46,19.46,19.435,19.435,690.0
2022-12-14,19.575,19.595,19.575,19.595,12580.0
2022-12-15,19.495,19.575,19.47,19.495,693.0
2022-12-16,19.345,19.435,19.345,19.345,493.0
2022-12-19,19.32,19.325,19.295,19.32,6734.0
2022-12-20,19.21,19.21,19.02,19.02,352.0
2022-12-21,19.02,19.02,19.02,19.02,0.0
2022-12-22,19.385,19.385,19.02,19.02,68.0
2022-12-23,19.125,19.125,19.125,19.125,2.0
2022-12-28,19.235,19.285,19.185,19.245,1141.0
2022-12-29,19.08,19.08,19.055,19.055,88.0
2022-12-30,19.155,19.175,19.155,19.175,88.0
2023-01-03,19.08,19.08,18.81,18.81,2055.0
2023-01-04,19.04,19.165,19.04,19.155,31748.0
2023-01-05,19.23,19.25,19.115,19.155,12823.0
2023-01-06,19.255,19.29,19.255,19.29,149.0
2023-01-09,19.365,19.45,19.365,19.39,151.0
2023-01-10,19.34,19.35,19.315,19.335,746.0
2023-01-11,19.47,19.52,19.47,19.52,4539.0
2023-01-12,19.585,19.775,19.585,19.73,1628.0
2023-01-13,19.9,19.94,19.88,19.89,2411.0
2023-01-16,20.09,20.09,19.99,20.09,213.0
2023-01-17,20.075,20.075,20.01,20.05,1564.0
2023-01-18,20.085,20.1,20.035,20.035,3555.0
2023-01-19,20.035,20.26,20.035,20.26,221.0
2023-01-20,20.33,20.33,20.22,20.26,1269.0
2023-01-23,20.37,20.37,20.25,20.25,524.0
2023-01-24,20.27,20.32,20.25,20.32,2660.0
2023-01-25,20.415,20.415,20.305,20.305,77.0
2023-01-27,20.305,20.355,20.305,20.355,74.0
2023-01-30,20.415,20.415,20.31,20.31,433.0
2023-01-31,20.345,20.37,20.345,20.345,43.0
2023-02-01,20.42,20.44,20.415,20.44,1000.0
2023-02-02,20.43,20.43,20.415,20.415,20232.0
2023-02-03,20.37,20.37,20.37,20.37,1225.0
2023-02-06,20.505,20.505,20.37,20.37,85.0
2023-02-07,20.565,20.565,20.49,20.53,313.0
2023-02-08,20.48,20.48,20.44,20.47,413.0
2023-02-09,20.48,20.48,20.355,20.355,17881.0
2023-02-10,20.31,20.31,20.235,20.235,7970.0
2023-02-13,20.27,20.27,20.175,20.2,9158.0
2023-02-14,20.44,20.44,20.22,20.22,7490.0
2023-02-15,20.235,20.235,20.025,20.025,3429.0
2023-02-16,20.115,20.17,20.115,20.15,1250.0
2023-02-17,20.22,20.22,19.985,19.985,3248.0
2023-02-20,20.17,20.17,20.025,20.06,5147.0
2023-02-21,20.015,20.05,19.915,20.025,2386.0
2023-02-22,20.43,20.43,19.89,20.035,9732.0
2023-02-23,20.09,20.09,19.84,19.88,3349.0
2023-02-24,19.9,19.95,19.9,19.95,22000.0
2023-02-27,19.865,19.865,19.67,19.72,4507.0
2023-02-28,19.705,19.855,19.705,19.855,114.0
2023-03-01,19.82,19.89,19.82,19.89,433.0
2023-03-02,20.01,20.01,19.875,19.875,33.0
2023-03-03,19.9,20.06,19.9,19.905,1046.0
2023-03-06,20.1,20.135,20.1,20.135,2909.0
2023-03-07,20.085,20.195,20.04,20.195,3907.0
2023-03-08,20.115,20.115,20.06,20.065,22800.0
2023-03-09,20.33,20.33,20.17,20.225,899.0
2023-03-10,20.065,20.065,19.795,19.795,389.0
2023-03-13,19.73,19.73,19.57,19.73,3251.0
2023-03-14,19.765,19.765,19.29,19.335,5932.0
2023-03-15,19.335,19.72,19.335,19.47,673.0
2023-03-16,19.19,19.265,19.12,19.24,3420.0
2023-03-17,19.41,19.41,19.23,19.325,9431.0
2023-03-20,18.77,19.255,18.77,19.225,1490.0
2023-03-21,19.255,19.36,19.255,19.29,752.0
2023-03-22,19.36,19.46,19.36,19.445,397.0
2023-03-23,19.28,19.31,19.275,19.31,532.0
2023-03-24,19.29,19.29,19.215,19.215,36.0
2023-03-27,19.28,19.28,19.215,19.215,21.0
2023-03-28,19.385,19.4,19.385,19.39,63.0
2023-03-29,19.41,19.42,19.41,19.41,163.0
2023-03-30,19.755,19.76,19.725,19.735,558.0
2023-03-31,19.845,19.905,19.845,19.905,140.0
2023-04-03,20.115,20.115,20.045,20.045,158.0
2023-04-04,20.145,20.145,20.035,20.055,4106.0
2023-04-05,20.105,20.105,20.055,20.055,1347.0
2023-04-06,20.08,20.08,20.01,20.02,1066.0
2023-04-11,20.02,20.36,20.02,20.265,2030.0
2023-04-12,20.56,20.56,20.36,20.405,8049.0
2023-04-13,20.455,20.455,20.3,20.3,14798.0
2023-04-14,20.44,20.44,20.345,20.44,11754.0
2023-04-17,20.475,20.49,20.455,20.455,7194.0
2023-04-18,20.405,20.415,20.38,20.385,5396.0
2023-04-19,20.42,20.42,20.415,20.415,4503.0
2023-04-20,20.38,20.455,20.38,20.455,3394.0
2023-04-21,20.37,20.38,20.285,20.285,6102.0
2023-04-24,20.285,20.285,20.215,20.26,2127.0
2023-04-26,20.285,20.285,20.19,20.24,1380.0
2023-04-27,20.205,20.205,20.145,20.18,38.0
2023-04-28,20.24,20.24,20.225,20.24,1006.0
2023-05-01,20.145,20.335,20.145,20.295,2586.0
2023-05-02,20.26,20.285,20.26,20.26,2497.0
2023-05-03,19.995,19.995,19.78,19.84,46450.0
2023-05-04,19.725,19.905,19.725,19.9,3623.0
2023-05-05,19.965,19.965,19.82,19.94,510.0
2023-05-08,20.045,20.145,20.045,20.105,1064.0
2023-05-09,20.14,20.14,20.035,20.08,689.0
2023-05-10,20.105,20.105,20.02,20.02,1085.0
2023-05-11,20.07,20.07,20.025,20.055,4092.0
2023-05-12,20.49,20.49,20.02,20.07,17978.0
2023-05-15,20.105,20.14,20.08,20.14,2032.0
2023-05-16,20.115,20.14,20.085,20.085,3881.0
2023-05-17,19.995,19.995,19.9,19.96,7376.0
2023-05-18,20.07,20.095,20.045,20.095,1896.0
2023-05-19,20.14,20.18,20.14,20.18,1616.0
2023-05-22,20.155,20.165,20.12,20.12,1274.0
2023-05-23,20.115,20.235,19.915,20.225,3301.0
2023-05-24,20.19,20.19,19.995,19.995,1491.0
2023-05-25,19.88,19.88,19.735,19.735,1551.0
2023-05-26,19.805,19.845,19.77,19.845,1055.0
2023-05-29,20.215,20.215,20.035,20.06,3291.0
2023-05-30,20.08,20.08,19.965,19.995,3312.0
2023-05-31,20.01,20.01,19.695,19.695,282.0
2023-06-01,19.615,19.745,19.615,19.71,2828.0
2023-06-02,19.935,19.935,19.795,19.795,1050.0
2023-06-05,19.94,20.14,19.94,20.035,2358.0
2023-06-06,20.01,20.01,19.845,19.845,2403.0
2023-06-07,19.88,19.88,19.785,19.785,1580.0
2023-06-08,19.785,19.785,19.7,19.7,1099.0
2023-06-09,19.865,19.865,19.805,19.805,916.0
2023-06-13,19.855,19.855,19.77,19.815,546.0
2023-06-14,19.88,19.915,19.875,19.875,871.0
2023-06-15,20.0,20.0,19.94,19.965,99.0
2023-06-16,20.02,20.145,20.02,20.145,3119.0
2023-06-19,20.235,20.275,20.235,20.275,1180.0
2023-06-20,20.42,20.465,20.325,20.44,2326.0
2023-06-21,20.405,20.44,20.405,20.44,28.0
2023-06-22,20.145,20.155,19.96,19.96,1019.0
2023-06-23,20.0,20.0,19.685,19.685,510.0
2023-06-26,19.72,19.72,19.64,19.65,723.0
2023-06-27,19.83,19.83,19.785,19.785,107.0
2023-06-28,19.93,20.025,19.92,20.025,259.0
2023-06-29,20.125,20.125,20.02,20.02,2365.0
2023-06-30,20.055,20.075,19.98,20.05,3558.0
2023-07-03,20.055,20.155,20.055,20.155,1805.0
2023-07-04,20.16,20.275,20.16,20.275,2612.0
2023-07-05,20.31,20.31,20.19,20.195,504.0
2023-07-06,20.005,20.015,19.885,19.9,5123.0
2023-07-07,19.855,19.855,19.56,19.665,3625.0
2023-07-10,19.68,19.68,19.475,19.475,298.0
2023-07-11,19.63,19.715,19.63,19.7,22089.0
2023-07-12,19.78,19.91,19.78,19.85,611.0
2023-07-13,20.155,20.16,20.155,20.16,16.0
2023-07-14,20.325,20.36,20.285,20.325,555.0
2023-07-17,20.31,20.36,20.275,20.345,1429.0
2023-07-18,20.195,20.31,20.195,20.3,770.0
2023-07-19,20.395,20.395,20.37,20.37,2332.0
2023-07-20,20.58,20.58,20.39,20.45,2242.0
2023-07-21,20.425,20.425,20.325,20.355,3896.0
2023-07-24,20.275,20.425,20.275,20.37,77.0
2023-07-25,20.395,20.46,20.395,20.425,436.0
2023-07-26,20.52,20.665,20.495,20.625,1155.0
2023-07-27,20.735,20.78,20.72,20.735,3504.0
2023-07-28,20.765,20.765,20.545,20.565,531.0
2023-07-31,20.745,20.745,20.53,20.545,1641.0
2023-08-01,20.8,20.8,20.71,20.8,1797.0
2023-08-02,20.7,20.7,20.405,20.405,100935.0
2023-08-03,20.275,20.355,20.24,20.32,82461.0
2023-08-04,20.325,20.355,20.275,20.31,3595.0
2023-08-07,20.265,20.36,20.265,20.31,1043.0
2023-08-08,20.37,20.37,20.325,20.335,1679.0
2023-08-09,20.325,20.395,20.3,20.36,8385.0
2023-08-10,20.355,20.43,20.355,20.405,689.0
2023-08-11,20.545,20.555,20.395,20.395,1949.0
2023-08-14,20.275,20.36,20.205,20.215,2659.0
2023-08-15,20.32,20.325,20.275,20.29,23312.0
2023-08-16,20.25,20.25,20.04,20.05,3548.0
2023-08-17,19.97,19.97,19.785,19.865,18797.0
2023-08-18,19.925,19.945,19.925,19.945,336.0
2023-08-21,19.805,19.935,19.805,19.875,2317.0
2023-08-22,19.885,19.885,19.795,19.82,3018.0
2023-08-23,19.9,19.995,19.89,19.945,939.0
2023-08-24,20.25,20.265,20.015,20.03,3478.0
2023-08-25,19.885,19.885,19.795,19.795,3250.0
2023-08-28,20.055,20.055,19.935,20.005,1086.0
2023-08-29,20.065,20.09,20.055,20.09,68.0
2023-08-30,20.335,20.465,20.335,20.425,4029.0
2023-08-31,20.485,20.51,20.43,20.45,387.0
2023-09-01,20.485,20.485,20.415,20.45,21483.0
2023-09-04,20.615,20.625,20.535,20.58,15235.0
2023-09-05,20.755,20.755,20.485,20.485,17.0
2023-09-06,20.39,20.485,20.39,20.485,914.0
2023-09-07,20.31,20.31,20.24,20.24,64.0
2023-09-08,20.335,20.335,20.18,20.225,2281.0
2023-09-11,20.225,20.31,20.155,20.31,96.0
2023-09-12,20.405,20.405,20.275,20.36,3361.0
2023-09-13,20.285,20.285,20.24,20.265,1192.0
2023-09-14,20.475,20.475,20.25,20.355,1023.0
2023-09-15,20.51,20.72,20.51,20.72,4534.0
2023-09-18,20.425,20.51,20.425,20.485,3443.0
2023-09-19,20.43,20.43,20.405,20.425,68.0
2023-09-20,20.43,20.43,20.265,20.265,1278.0
2023-09-21,20.31,20.31,19.98,19.995,2482.0
2023-09-22,19.83,19.96,19.77,19.96,710.0
2023-09-25,19.95,19.985,19.9,19.97,1314.0
2023-09-26,20.02,20.02,19.89,19.945,3141.0
2023-09-27,19.935,19.935,19.84,19.885,3042.0
2023-09-28,20.11,20.11,19.985,20.02,4168.0
2023-09-29,20.23,20.23,20.07,20.08,26.0
2023-10-02,20.09,20.115,20.01,20.045,613.0
2023-10-03,19.94,19.94,19.725,19.785,16939.0
2023-10-04,19.77,19.77,19.6,19.635,1169.0
2023-10-05,19.815,19.815,19.625,19.74,2867.0
2023-10-06,19.77,19.865,19.77,19.86,853.0
2023-10-09,19.775,19.94,19.775,19.85,525.0
2023-10-10,20.02,20.1,20.02,20.09,1180.0
2023-10-11,20.19,20.205,20.145,20.15,2855.0
2023-10-12,20.24,20.24,20.195,20.195,202.0
2023-10-13,20.115,20.16,20.1,20.11,2294.0
2023-10-16,20.18,20.18,20.035,20.035,247.0
2023-10-17,20.035,20.225,20.035,20.125,906.0
2023-10-18,20.25,20.25,20.145,20.145,83.0
2023-10-19,19.955,19.955,19.875,19.875,2.0
2023-10-20,19.725,19.735,19.67,19.735,16702.0
2023-10-23,19.625,19.625,19.535,19.545,6990.0
2023-10-24,19.555,19.59,19.545,19.555,227.0
2023-10-25,19.645,19.645,19.555,19.555,104.0
2023-10-26,19.555,19.555,19.405,19.405,2104.0
2023-10-27,19.52,19.545,19.52,19.545,630.0
2023-10-30,19.36,19.44,19.315,19.36,3225.0
2023-10-31,19.445,19.445,19.36,19.36,172.0
2023-11-01,19.445,19.545,19.42,19.535,5093.0
2023-11-02,19.77,19.785,19.695,19.695,624.0
2023-11-03,20.065,20.065,19.865,19.93,12562.0
2023-11-06,20.07,20.07,19.945,19.965,169.0
2023-11-07,19.91,19.93,19.895,19.895,898.0
2023-11-08,19.94,19.94,19.94,19.94,2.0
2023-11-09,20.07,20.07,20.0,20.0,187.0
2023-11-10,19.94,19.94,19.94,19.94,35.0
2023-11-13,20.07,20.07,19.895,19.92,245.0
2023-11-14,20.025,20.08,20.025,20.08,17942.0
2023-11-15,20.375,20.395,20.33,20.34,9012.0
2023-11-16,20.52,20.52,20.215,20.24,5161.0
2023-11-17,20.225,20.23,20.205,20.215,228.0
2023-11-20,20.315,20.315,20.215,20.215,934.0
2023-11-21,20.295,20.34,20.295,20.34,503.0
2023-11-22,20.34,20.34,20.305,20.305,3.0
2023-11-23,20.25,20.25,20.17,20.17,239.0
2023-11-24,20.27,20.27,20.215,20.215,215.0
2023-11-27,20.66,20.66,20.07,20.07,2103.0
2023-11-28,19.975,20.23,19.975,20.145,119.0
2023-11-29,20.215,20.215,20.17,20.17,202.0
2023-11-30,20.205,20.275,20.17,20.275,6629.0
2023-12-01,20.44,20.44,20.205,20.24,15622.0
2023-12-04,20.545,20.545,20.435,20.445,2729.0
2023-12-05,20.295,20.295,20.24,20.24,148.0
2023-12-06,20.35,20.615,20.34,20.59,5577.0
2023-12-07,20.58,20.58,20.51,20.52,279.0
2023-12-08,20.52,20.6,20.52,20.6,215.0
2023-12-11,20.775,20.775,20.66,20.66,288.0
2023-12-12,20.76,20.775,20.695,20.77,6.0
2023-12-13,20.66,20.865,20.65,20.82,17912.0
2023-12-14,20.965,21.18,20.965,21.15,4091.0
2023-12-15,21.14,21.42,21.14,21.33,2371.0
2023-12-18,21.33,21.33,21.16,21.31,1230.0
2023-12-19,21.42,21.5,21.41,21.5,288.0
2023-12-20,21.605,21.65,21.595,21.605,754.0
2023-12-21,21.555,21.555,21.515,21.545,2959.0
2023-12-22,21.515,21.58,21.515,21.57,57.0
2023-12-27,21.705,21.72,21.705,21.715,33.0
2023-12-28,22.03,22.03,21.85,21.905,108.0
2023-12-29,21.885,21.885,21.85,21.86,71.0
2024-01-02,21.975,21.975,21.885,21.905,2213.0
2024-01-03,21.905,21.905,21.705,21.705,121.0
2024-01-04,21.615,21.66,21.59,21.605,181.0
2024-01-05,21.635,21.67,21.635,21.635,3098.0
2024-01-08,21.68,21.68,21.455,21.455,761.0
2024-01-09,21.68,21.68,21.645,21.645,20859.0
2024-01-10,21.555,21.56,21.455,21.455,1917.0
2024-01-11,21.545,21.58,21.455,21.455,65.0
2024-01-12,21.555,21.56,21.49,21.525,182.0
2024-01-15,21.615,21.615,21.48,21.515,138.0
2024-01-16,21.355,21.355,21.255,21.255,13570.0
2024-01-17,21.245,21.275,21.155,21.165,284.0
2024-01-18,21.075,21.145,21.065,21.065,574.0
2024-01-19,21.39,21.41,21.23,21.23,451.0
2024-01-22,21.39,21.49,21.39,21.435,3952.0
2024-01-23,21.56,21.635,21.56,21.58,891.0
2024-01-24,21.615,21.635,21.58,21.58,2169.0
2024-01-25,21.615,21.695,21.615,21.69,1540.0
2024-01-29,21.75,21.75,21.615,21.725,2714.0
2024-01-30,21.84,21.895,21.77,21.785,25123.0
2024-01-31,21.635,22.05,21.635,22.005,66555.0
2024-02-01,22.075,22.075,21.78,21.83,159.0
2024-02-02,21.995,22.1,21.965,22.1,324.0
2024-02-05,22.065,22.065,21.83,21.85,545.0
2024-02-06,21.795,21.795,21.705,21.705,3870.0
2024-02-07,21.96,21.96,21.815,21.815,8372.0
2024-02-08,21.885,21.975,21.885,21.915,18305.0
2024-02-09,21.915,21.96,21.87,21.93,13423.0
2024-02-12,21.93,21.93,21.78,21.84,18528.0
2024-02-13,21.815,21.815,21.76,21.76,2.0
2024-02-14,21.57,21.58,21.455,21.56,3817.0
2024-02-15,21.74,21.785,21.715,21.74,1657.0
2024-02-16,21.725,21.985,21.715,21.965,7159.0
2024-02-19,21.965,21.975,21.92,21.92,261.0
2024-02-20,21.885,21.93,21.86,21.86,147.0
2024-02-21,21.86,21.86,21.77,21.77,61.0
2024-02-22,21.785,21.815,21.735,21.805,3356.0
2024-02-23,21.93,21.96,21.86,21.895,2053.0
2024-02-26,21.895,22.055,21.895,21.92,1667.0
2024-02-27,21.96,21.965,21.85,21.92,3562.0
2024-02-28,22.02,22.02,21.94,21.94,12153.0
2024-02-29,21.94,22.095,21.94,22.095,4888.0
2024-03-01,22.155,22.19,22.085,22.19,691.0
2024-03-04,22.235,22.265,22.14,22.145,24888.0
2024-03-05,22.155,22.23,22.155,22.165,934.0
2024-03-06,22.175,22.2,22.095,22.2,522.0
2024-03-07,22.245,22.345,22.245,22.31,1601.0
2024-03-08,22.49,22.57,22.455,22.57,146.0
2024-03-11,22.515,22.515,22.14,22.14,203.0
2024-03-12,22.155,22.23,22.155,22.155,163.0
2024-03-13,22.2,22.235,22.19,22.19,6652.0
2024-03-14,22.245,22.255,22.145,22.145,2944.0
2024-03-15,22.145,22.145,21.96,22.085,1533.0
2024-03-18,22.065,22.12,22.065,22.085,79.0
2024-03-19,22.085,22.145,22.085,22.145,3401.0
2024-03-20,22.335,22.335,22.175,22.175,5813.0
2024-03-21,22.335,22.41,22.265,22.365,445.0
2024-03-22,22.425,22.425,22.31,22.4,1698.0
2024-03-25,22.4,22.59,22.4,22.57,14775.0
2024-03-26,22.555,22.59,22.455,22.5,2317.0
2024-03-27,22.58,22.705,22.58,22.66,968.0
2024-03-28,22.9,22.9,22.855,22.89,3097.0
2024-04-02,22.815,22.955,22.815,22.835,5834.0
2024-04-03,22.835,22.91,22.545,22.545,36256.0
2024-04-04,22.68,22.68,22.635,22.635,2793.0
2024-04-05,22.615,22.615,22.45,22.515,3192.0
2024-04-08,22.725,22.725,22.525,22.535,12958.0
2024-04-09,22.65,22.7,22.65,22.65,1036.0
2024-04-10,22.76,22.78,22.725,22.735,9700.0
2024-04-11,22.56,22.66,22.55,22.645,10128.0
2024-04-12,22.56,22.56,22.525,22.55,52.0
2024-04-15,22.505,22.505,22.395,22.45,1302.0
2024-04-16,22.37,22.37,22.015,22.015,1693.0
2024-04-17,22.125,22.125,22.005,22.075,4801.0
2024-04-18,22.075,22.16,22.075,22.075,377.0
2024-04-19,22.095,22.095,21.73,21.83,2038.0
2024-04-22,22.195,22.195,22.07,22.115,6470.0
2024-04-23,22.205,22.205,22.195,22.195,905.0
2024-04-24,22.395,22.395,22.225,22.23,242.0
2024-04-26,22.125,22.125,21.885,21.885,247.0
2024-04-29,22.015,22.06,22.015,22.06,3666.0
2024-04-30,22.03,22.115,22.03,22.115,4728.0
2024-05-01,21.96,21.96,21.83,21.95,1097.0
2024-05-02,21.895,21.995,21.895,21.96,3192.0
2024-05-03,22.07,22.105,22.06,22.095,1491.0
2024-05-06,22.27,22.27,22.13,22.18,1174.0
2024-05-07,22.36,22.505,22.36,22.505,19756.0
2024-05-08,22.545,22.56,22.525,22.55,3724.0
2024-05-09,22.59,22.59,22.315,22.315,3767.0
2024-05-10,22.435,22.47,22.435,22.46,216.0
2024-05-13,22.45,22.45,22.35,22.39,3344.0
2024-05-14,22.37,22.37,22.325,22.36,2472.0
2024-05-15,22.535,22.535,22.425,22.425,1062.0
2024-05-16,22.735,22.88,22.735,22.845,495.0
2024-05-17,22.725,22.735,22.615,22.615,7712.0
2024-05-20,22.615,22.78,22.615,22.715,42.0
2024-05-21,22.68,22.68,22.635,22.635,48.0
2024-05-22,22.805,22.805,22.625,22.625,62.0
2024-05-23,22.59,22.59,22.45,22.56,656.0
2024-05-24,22.215,22.34,22.215,22.28,187.0
2024-05-27,22.56,22.56,22.47,22.47,24.0
2024-05-28,22.46,22.49,22.46,22.47,64.0
2024-05-29,22.335,22.335,22.125,22.13,479.0
2024-05-30,21.93,22.04,21.93,22.04,67396.0
2024-05-31,22.285,22.285,22.125,22.125,8034.0
2024-06-03,22.48,22.48,22.39,22.39,1066.0
2024-06-04,22.39,22.435,22.39,22.39,1570.0
2024-06-05,22.49,22.495,22.49,22.495,3932.0
2024-06-06,22.65,22.725,22.65,22.715,2971.0
2024-06-07,22.725,22.77,22.725,22.77,1531.0
2024-06-11,22.77,22.77,22.46,22.505,3303.0
2024-06-12,22.395,22.395,22.35,22.35,1333.0
2024-06-13,22.36,22.58,22.36,22.495,4123.0
2024-06-14,22.47,22.47,22.435,22.45,2824.0
2024-06-17,22.45,22.45,22.36,22.36,4374.0
2024-06-18,22.535,22.57,22.535,22.56,137.0
2024-06-19,22.56,22.59,22.55,22.55,1115.0
2024-06-20,22.57,22.57,22.525,22.525,633.0
2024-06-21,22.76,22.76,22.56,22.615,713.0
2024-06-24,22.615,22.615,22.45,22.45,163.0
2024-06-25,22.615,22.725,22.615,22.725,872.0
2024-06-26,22.59,22.635,22.515,22.535,322.0
2024-06-27,22.28,22.515,22.27,22.515,3197.0
2024-06-28,22.8,22.8,22.675,22.755,856.0
2024-07-01,22.62,22.62,22.435,22.51,5763.0
2024-07-02,22.48,22.5,22.4,22.46,63571.0
2024-07-03,22.515,22.515,22.425,22.445,164.0
2024-07-04,22.73,22.755,22.71,22.755,1064.0
2024-07-05,22.71,22.755,22.7,22.755,11.0
2024-07-08,22.795,22.795,22.565,22.565,2671.0
2024-07-09,22.73,22.775,22.69,22.765,2432.0
2024-07-10,22.665,22.8,22.645,22.765,1587.0
2024-07-11,22.985,23.03,22.96,22.975,7438.0
2024-07-12,23.2,23.255,23.16,23.225,7770.0
2024-07-15,23.455,23.485,23.37,23.41,1022.0
2024-07-16,23.435,23.455,23.43,23.445,3752.0
2024-07-17,23.475,23.665,23.475,23.64,1373.0
2024-07-18,23.63,23.63,23.525,23.54,672.0
2024-07-19,23.54,23.54,23.27,23.335,77.0
2024-07-22,23.345,23.345,23.19,23.225,1014.0
2024-07-23,23.435,23.435,23.26,23.39,1934.0
2024-07-24,23.335,23.39,23.31,23.315,54.0
2024-07-25,23.215,23.215,22.985,23.04,1607.0
2024-07-26,23.15,23.205,23.15,23.15,3063.0
2024-07-29,23.38,23.38,23.335,23.335,384.0
2024-07-30,23.335,23.335,23.2,23.335,264.0
2024-07-31,23.345,23.565,23.345,23.445,1406.0
2024-08-01,23.715,23.795,23.715,23.77,115.0
2024-08-02,23.31,23.31,23.18,23.19,12809.0
2024-08-05,22.96,22.96,22.35,22.35,524.0
2024-08-06,22.065,22.525,22.065,22.525,13373.0
2024-08-07,22.425,22.58,22.37,22.58,613.0
2024-08-08,22.46,22.515,22.415,22.51,2039.0
2024-08-09,22.785,22.82,22.645,22.81,880.0
2024-08-12,22.895,22.985,22.895,22.905,3820.0
2024-08-13,22.94,22.96,22.905,22.915,2310.0
2024-08-14,23.095,23.2,23.06,23.06,381.0
2024-08-15,23.135,23.26,22.985,23.125,2172.0
2024-08-16,23.485,23.485,23.38,23.38,294.0
2024-08-19,23.38,23.445,23.38,23.445,709.0
2024-08-20,23.53,23.545,23.49,23.49,399.0
2024-08-21,23.565,23.565,23.445,23.49,447.0
2024-08-22,23.62,23.685,23.62,23.685,794.0
2024-08-23,23.65,23.655,23.585,23.65,4478.0
2024-08-26,23.84,23.895,23.805,23.895,2127.0
2024-08-27,23.925,23.925,23.825,23.83,6062.0
2024-08-28,23.74,23.815,23.74,23.815,25.0
2024-08-29,23.785,23.825,23.77,23.795,2704.0
2024-08-30,23.905,23.905,23.885,23.885,189.0
2024-09-02,23.915,24.015,23.915,24.015,220.0
2024-09-03,24.015,24.055,23.98,24.055,1301.0
2024-09-04,23.815,23.815,23.575,23.575,48765.0
2024-09-05,23.545,23.795,23.545,23.75,1147.0
2024-09-06,23.83,23.95,23.825,23.925,2717.0
2024-09-09,23.62,23.88,23.62,23.87,129.0
2024-09-10,23.87,24.045,23.87,23.98,3942.0
2024-09-11,24.005,24.005,23.77,23.77,1641.0
2024-09-12,24.055,24.07,23.98,24.07,6079.0
2024-09-13,24.19,24.19,24.115,24.165,1030.0
2024-09-16,24.18,24.285,24.18,24.23,1010.0
2024-09-17,24.3,24.3,24.265,24.29,257.0
2024-09-18,24.245,24.285,24.245,24.255,15024.0
2024-09-19,24.345,24.385,24.255,24.375,2953.0
2024-09-20,24.475,24.515,24.44,24.44,7951.0
2024-09-23,24.33,24.33,24.215,24.265,7601.0
2024-09-24,24.165,24.165,24.06,24.06,76.0
2024-09-25,24.07,24.125,23.98,23.98,43749.0
2024-09-26,24.24,24.24,24.1,24.165,1724.0
2024-09-27,24.24,24.24,24.125,24.125,3070.0
2024-09-30,24.23,24.32,24.23,24.24,1009.0
2024-10-01,24.305,24.305,24.115,24.115,707.0
2024-10-02,23.96,24.135,23.96,24.08,1260.0
2024-10-03,24.11,24.145,24.11,24.135,3359.0
2024-10-04,24.125,24.125,23.94,24.08,1149.0
2024-10-07,24.07,24.135,23.97,24.135,2238.0
2024-10-08,24.115,24.145,24.06,24.135,1849.0
2024-10-09,24.155,24.255,24.155,24.155,363.0
2024-10-10,24.33,24.33,24.24,24.265,740.0
2024-10-11,24.24,24.265,24.22,24.265,2717.0
2024-10-14,24.33,24.415,24.32,24.385,615.0
2024-10-15,24.535,24.565,24.385,24.385,905.0
2024-10-16,24.505,24.505,24.44,24.505,77.0
2024-10-17,24.75,24.75,24.645,24.645,491.0
2024-10-18,24.685,24.685,24.49,24.5,3014.0
2024-10-21,24.57,24.73,24.57,24.73,5492.0
2024-10-22,24.59,24.59,24.275,24.285,9279.0
2024-10-23,24.285,24.31,24.21,24.24,6200.0
2024-10-24,24.155,24.36,24.155,24.275,1964.0
2024-10-25,24.37,24.375,24.275,24.275,179.0
2024-10-28,24.37,24.37,24.245,24.245,3234.0
2024-10-29,24.32,24.375,24.32,24.34,60.0
2024-10-30,24.245,24.245,24.115,24.245,97.0
2024-10-31,24.125,24.125,24.05,24.09,96625.0
2024-11-01,23.845,23.875,23.82,23.875,4356.0
2024-11-04,24.015,24.09,24.005,24.005,15683.0
2024-11-05,24.08,24.08,23.97,24.005,843.0
2024-11-06,24.165,24.24,24.165,24.2,2090.0
2024-11-07,24.415,24.415,24.07,24.145,754.0
2024-11-08,24.47,24.505,24.45,24.46,4798.0
2024-11-11,24.47,24.505,24.45,24.48,20621.0
2024-11-12,24.5,24.565,24.5,24.565,216.0
2024-11-13,24.36,24.375,24.265,24.375,734.0
2024-11-14,24.47,24.545,24.47,24.525,244.0
2024-11-15,24.61,24.695,24.555,24.665,649.0
2024-11-18,24.58,24.695,24.58,24.695,135.0
2024-11-19,24.74,25.085,24.74,24.99,2022.0
2024-11-20,24.835,24.855,24.835,24.85,3943.0
2024-11-21,24.97,24.97,24.775,24.775,12675.0
2024-11-22,25.0,25.055,24.98,25.035,1425.0
2024-11-25,25.215,25.26,25.15,25.175,271.0
2024-11-26,25.225,25.225,24.945,24.945,6478.0
2024-11-27,25.01,25.1,25.01,25.065,514.0
2024-11-28,25.165,25.235,25.165,25.235,7305.0
2024-11-29,25.1,25.1,25.02,25.095,643.0
2024-12-02,25.1,25.185,25.085,25.14,2313.0
2024-12-03,25.185,25.325,25.185,25.29,3597.0
2024-12-04,25.225,25.225,25.045,25.12,5120.0
2024-12-05,25.24,25.28,25.195,25.225,3591.0
2024-12-06,25.215,25.215,25.03,25.035,21489.0
2024-12-09,24.945,25.01,24.935,24.97,3846.0
2024-12-10,25.035,25.035,24.825,24.935,5065.0
2024-12-11,24.88,24.88,24.77,24.77,14.0
2024-12-12,24.84,24.84,24.71,24.71,699.0
2024-12-13,24.545,24.645,24.525,24.64,3544.0
2024-12-16,24.62,24.62,24.555,24.58,207.0
2024-12-17,24.46,24.75,24.45,24.75,691.0
2024-12-18,24.75,24.795,24.695,24.71,3747.0
2024-12-19,24.245,24.275,24.21,24.255,5680.0
2024-12-20,24.005,24.005,23.92,23.94,4487.0
2024-12-23,24.165,24.36,24.115,24.36,559.0
2024-12-24,24.415,24.435,24.415,24.435,43.0
2024-12-27,24.43,24.58,24.43,24.555,311.0
2024-12-30,24.945,24.945,24.435,24.52,5068.0
2024-12-31,24.485,24.485,24.37,24.37,1867.0
2025-01-02,24.39,24.465,24.325,24.445,624.0
2025-01-03,24.53,24.66,24.53,24.66,163.0
2025-01-06,24.815,24.815,24.68,24.7,3789.0
2025-01-07,24.805,24.85,24.735,24.745,5385.0
2025-01-08,24.745,25.0,24.735,25.0,52488.0
2025-01-09,24.84,24.89,24.815,24.89,1526.0
2025-01-10,24.89,24.92,24.725,24.735,993.0
2025-01-13,24.53,24.595,24.37,24.455,9962.0
2025-01-14,24.58,24.58,24.495,24.52,13.0
2025-01-15,24.645,24.7,24.52,24.54,652.0
2025-01-16,24.915,24.98,24.87,24.905,148.0
2025-01-17,24.99,24.99,24.795,24.84,278.0
2025-01-20,24.84,24.955,24.84,24.955,197.0
2025-01-21,25.095,25.235,25.01,25.085,88.0
2025-01-22,25.19,25.235,25.16,25.2,237.0
2025-01-23,25.19,25.375,25.0,25.0,2811.0
2025-01-24,25.2,25.2,25.105,25.115,3540.0
2025-01-28,25.13,25.16,25.095,25.14,3165.0
2025-01-29,25.17,25.365,25.17,25.285,875.0
2025-01-30,25.285,25.44,25.285,25.29,468.0
2025-01-31,25.525,25.555,25.48,25.515,3244.0
2025-02-03,25.0,25.115,24.98,25.065,2371.0
2025-02-04,25.235,25.245,25.095,25.095,210.0
2025-02-05,25.18,25.225,25.115,25.115,5383.0
2025-02-06,25.33,25.425,25.33,25.415,9286.0
2025-02-07,25.375,25.48,25.375,25.48,2162.0
2025-02-10,25.265,25.385,25.265,25.375,12225.0
2025-02-11,25.44,25.46,25.35,25.365,956.0
2025-02-12,25.375,25.5,25.365,25.5,516.0
2025-02-13,25.51,25.555,25.48,25.48,1757.0
2025-02-14,25.67,25.67,25.545,25.545,672.0
2025-02-17,25.555,25.555,25.35,25.45,4892.0
2025-02-18,25.46,25.46,25.3,25.3,144.0
2025-02-19,25.275,25.275,25.065,25.14,2236.0
2025-02-20,25.17,25.17,24.745,24.745,965.0
2025-02-21,25.075,25.075,24.66,24.66,1874.0
2025-02-24,24.475,24.815,24.445,24.765,876.0
2025-02-25,24.66,24.66,24.54,24.625,1025.0
2025-02-26,24.635,24.67,24.475,24.625,2816.0
2025-02-27,24.605,25.055,24.605,24.7,10087.0
2025-02-28,24.5,24.625,24.455,24.465,3947.0
2025-03-03,24.72,24.72,24.53,24.715,683.0
2025-03-04,25.385,25.385,24.435,24.58,4859.0
2025-03-05,24.53,24.955,24.25,24.425,11139.0
2025-03-06,24.55,24.55,24.295,24.315,2439.0
2025-03-07,24.315,24.315,23.855,23.855,20774.0
2025-03-10,23.92,23.95,23.855,23.88,637.0
2025-03-11,23.88,23.88,23.44,23.685,3835.0
2025-03-12,23.875,23.875,23.235,23.33,1545.0
2025-03-13,23.47,23.485,23.26,23.26,1576.0
2025-03-14,23.075,23.41,23.075,23.405,12504.0
2025-03-17,23.64,23.64,23.45,23.495,7110.0
2025-03-18,23.685,23.72,23.505,23.505,271.0
2025-03-19,23.63,23.63,23.385,23.405,1803.0
2025-03-20,23.655,23.75,23.655,23.715,4218.0
2025-03-21,25.375,25.375,23.515,23.78,2865.0
2025-03-24,23.9,23.9,23.73,23.78,1198.0
2025-03-25,23.95,23.95,23.855,23.91,399.0
2025-03-26,23.965,24.05,23.955,23.955,494.0
2025-03-27,23.96,23.965,23.855,23.89,7548.0
2025-03-28,24.045,24.045,23.97,23.97,65.0
2025-03-31,24.065,24.065,23.685,23.715,1395.0
2025-04-01,23.83,23.935,23.79,23.895,61.0
2025-04-02,24.2,24.2,24.01,24.01,984.0
2025-04-03,23.6,23.925,23.555,23.81,18942.0
2025-04-04,23.535,23.545,23.23,23.23,4399.0
2025-04-07,22.42,22.54,21.915,22.4,4389.0
2025-04-08,22.445,22.78,22.435,22.78,1429.0
2025-04-09,22.795,22.795,22.38,22.435,1438.0
2025-04-10,23.84,23.95,23.365,23.365,3875.0
2025-04-11,23.675,23.675,22.91,23.165,725.0
2025-04-14,23.59,23.64,23.375,23.525,517.0
2025-04-15,23.765,23.765,23.525,23.61,318.0
2025-04-16,23.575,23.64,23.515,23.61,3637.0
2025-04-17,23.585,23.685,23.585,23.685,11979.0
2025-04-22,23.565,23.8,23.49,23.79,5016.0
2025-04-23,24.21,24.21,23.98,24.03,5737.0
2025-04-24,24.095,24.19,24.095,24.18,2310.0
2025-04-28,24.435,24.435,24.265,24.265,1803.0
2025-04-29,24.37,24.39,24.33,24.39,214.0
2025-04-30,24.625,24.625,24.48,24.51,4231.0
2025-05-01,24.625,24.66,24.595,24.66,495.0
2025-05-02,24.88,24.88,24.755,24.85,629.0
2025-05-05,25.155,25.155,24.69,24.69,5418.0
2025-05-06,24.7,24.7,24.625,24.7,621.0
2025-05-07,24.69,24.69,24.645,24.645,1209.0
2025-05-08,24.645,24.785,24.635,24.72,245.0
2025-05-09,24.965,24.965,24.755,24.88,5769.0
2025-05-12,24.975,25.02,24.91,24.91,3479.0
2025-05-13,25.155,25.165,25.005,25.02,2681.0
2025-05-14,25.05,25.09,25.03,25.07,133.0
2025-05-15,25.57,25.57,25.07,25.155,4275.0
2025-05-16,25.6,25.715,25.285,25.325,1903.0
2025-05-19,25.24,25.325,25.175,25.175,789.0
2025-05-20,25.39,25.39,25.305,25.315,7440.0
2025-05-21,25.41,25.61,25.41,25.515,5607.0
2025-05-22,25.375,25.45,25.345,25.355,1297.0
2025-05-23,25.42,25.46,25.345,25.345,2881.0
2025-05-26,25.645,25.645,25.355,25.38,1673.0
2025-05-27,25.42,25.465,25.365,25.465,413.0
2025-05-28,25.91,25.91,25.45,25.45,306.0
2025-05-29,25.57,25.62,25.545,25.58,11913.0
2025-05-30,25.495,25.58,25.485,25.545,266.0
2025-06-02,25.57,25.645,25.535,25.57,3894.0
2025-06-03,26.36,26.36,25.63,25.75,2755.0
2025-06-04,25.845,25.905,25.845,25.905,4176.0
2025-06-05,26.005,26.015,25.905,25.905,492.0
2025-06-06,26.025,26.025,25.845,25.895,5869.0
2025-06-10,25.96,26.085,25.95,25.99,1403.0
2025-06-11,26.045,26.205,26.045,26.085,8694.0
2025-06-12,26.045,26.17,26.005,26.005,9944.0
2025-06-13,25.97,26.0,25.885,25.885,447.0
2025-06-16,25.895,26.025,25.895,25.92,1163.0
2025-06-17,26.13,26.13,25.81,25.81,260.0
2025-06-18,25.855,25.92,25.845,25.845,1726.0
2025-06-19,25.845,25.94,25.78,25.94,23802.0
2025-06-20,25.95,25.95,25.665,25.8,10196.0
2025-06-23,25.905,25.905,25.525,25.725,9882.0
2025-06-24,25.905,26.025,25.905,25.96,6113.0
2025-06-25,26.085,26.185,25.92,25.95,2847.0
2025-06-26,26.545,26.545,25.89,25.94,62862.0
2025-06-27,26.96,26.96,25.93,25.93,1619.0
2025-06-30,25.94,26.06,25.925,25.98,13468.0
2025-07-01,26.05,26.05,25.905,25.96,3690.0
2025-07-02,26.17,26.17,25.925,26.13,4684.0
2025-07-03,26.07,26.1,25.95,26.1,10100.0
2025-07-04,26.1,26.15,26.03,26.04,6432.0
2025-07-07,26.11,26.12,26.0,26.05,1807.0
2025-07-08,26.05,26.07,25.925,26.01,6937.0
2025-07-09,25.97,25.98,25.865,25.865,5256.0
2025-07-10,26.02,26.07,26.02,26.03,219.0
2025-07-11,26.27,26.27,26.03,26.03,1954.0
2025-07-14,26.17,26.17,26.03,26.08,994.0
2025-07-15,26.17,26.17,26.08,26.17,5072.0
2025-07-16,26.17,26.2,25.98,25.99,939.0
2025-07-17,25.99,26.19,25.99,26.17,586.0
2025-07-18,26.435,26.585,26.395,26.565,318.0
2025-07-21,26.515,26.515,26.26,26.26,2002.0
2025-07-22,26.475,26.475,26.25,26.25,1427.0
2025-07-23,26.445,26.505,26.415,26.465,1513.0
2025-07-24,26.515,26.515,26.375,26.425,2897.0
2025-07-25,26.375,26.425,26.17,26.18,65942.0
2025-07-28,26.18,26.335,26.18,26.335,8985.0
2025-07-29,26.335,26.345,26.18,26.345,5964.0
2025-07-30,26.365,26.595,26.365,26.575,15237.0
2025-07-31,26.525,26.545,26.405,26.545,2995.0
2025-08-01,26.435,26.435,26.19,26.19,11647.0
2025-08-04,26.19,26.19,26.17,26.17,129.0
2025-08-05,26.445,26.565,26.445,26.515,10172.0
2025-08-06,26.635,26.78,26.635,26.715,5903.0
2025-08-07,26.85,26.85,26.685,26.73,4757.0
2025-08-08,26.72,26.72,26.655,26.665,4984.0
2025-08-11,26.665,26.83,26.665,26.8,2758.0
2025-08-12,26.8,26.86,26.79,26.84,6205.0
2025-08-13,26.98,26.98,26.665,26.72,3604.0
2025-08-14,26.645,26.87,26.645,26.83,2829.0
2025-08-15,26.92,26.98,26.8,26.98,4370.0
2025-08-18,27.04,27.05,26.95,27.03,4163.0
2025-08-19,27.03,27.03,26.85,26.85,1821.0
2025-08-20,26.94,27.05,26.82,26.96,14411.0
2025-08-21,26.96,27.275,26.96,27.185,1219.0
2025-08-22,27.255,27.295,27.235,27.235,727.0
2025-08-25,27.465,27.465,27.175,27.175,242.0
2025-08-26,27.175,27.175,27.02,27.02,3059.0
2025-08-27,27.11,27.125,27.04,27.07,419.0
2025-08-28,27.04,27.135,27.04,27.135,377.0
2025-08-29,27.235,27.235,27.11,27.11,438.0
2025-09-01,27.11,27.11,26.915,26.93,10252.0
2025-09-02,26.95,27.05,26.95,26.99,350.0
2025-09-03,26.99,26.99,26.485,26.485,10514.0
2025-09-04,26.79,26.8,26.76,26.79,68.0
2025-09-05,26.97,26.97,26.9,26.9,447.0
2025-09-08,26.9,26.9,26.83,26.87,133.0
2025-09-09,26.84,26.84,26.675,26.695,1330.0
2025-09-10,26.92,26.92,26.705,26.79,54441.0
2025-09-11,26.8,26.8,26.715,26.73,6258.0
2025-09-12,27.0,27.0,26.9,26.99,6766.0
2025-09-15,26.98,26.98,26.76,26.9,766.0
2025-09-16,26.89,27.01,26.89,26.96,11292.0
2025-09-17,26.99,26.99,26.74,26.77,2558.0
2025-09-18,26.77,26.77,26.575,26.625,4597.0
2025-09-19,26.625,26.715,26.615,26.645,2211.0
2025-09-22,26.99,26.99,26.675,26.675,7116.0
2025-09-23,26.665,26.88,26.665,26.85,374.0
2025-09-24,26.86,26.86,26.515,26.515,507.0
2025-09-25,26.675,26.675,26.595,26.625,2653.0
2025-09-26,26.675,26.725,26.595,26.665,3448.0
2025-09-29,27.0,27.05,26.94,27.02,10718.0
2025-09-30,27.13,27.13,27.0,27.0,11734.0
2025-10-01,26.93,26.99,26.85,26.91,2097.0
2025-10-02,27.0,27.29,27.0,27.29,1857.0
2025-10-03,27.5,27.5,27.22,27.32,217.0
2025-10-06,27.35,27.48,27.32,27.335,600.0
2025-10-07,27.32,27.32,27.2,27.27,2287.0
2025-10-08,27.4,27.4,27.18,27.22,1688.0
2025-10-09,27.22,27.35,27.22,27.28,6908.0
2025-10-10,27.21,27.28,27.21,27.24,290.0
2025-10-13,27.24,27.24,26.98,26.98,6581.0
2025-10-14,27.1,27.1,26.91,27.05,1356.0
2025-10-15,27.24,27.38,27.24,27.34,1880.0
2025-10-16,27.4,27.71,27.4,27.56,4926.0
2025-10-17,27.56,27.58,27.41,27.42,1563.0
2025-10-20,27.5,27.59,27.42,27.57,4179.0
2025-10-21,27.71,27.82,27.71,27.77,1463.0
2025-10-22,27.61,27.65,27.56,27.61,86707.0
2025-10-23,27.63,27.64,27.495,27.59,3578.0
2025-10-24,27.64,27.68,27.53,27.56,8702.0
2025-10-27,27.56,27.71,27.56,27.64,1130.0
2025-10-28,27.61,27.61,27.49,27.5,1485.0
2025-10-29,27.57,27.57,27.18,27.2,30571.0
2025-10-30,27.2,27.2,27.09,27.1,980.0
2025-10-31,27.23,27.27,27.14,27.14,2899.0
2025-11-03,27.14,27.14,26.95,27.08,14872.0
2025-11-04,27.08,27.1,26.89,26.95,3268.0
2025-11-05,26.95,26.95,26.8,26.95,397.0
2025-11-06,26.87,27.12,26.87,27.02,962.0
2025-11-07,27.1,27.1,26.88,26.88,297.0
2025-11-10,26.86,27.06,26.86,26.99,2266.0
2025-11-11,27.12,27.12,26.98,26.99,76.0
2025-11-12,26.99,27.1,26.99,26.99,193.0
2025-11-13,26.99,26.99,26.77,26.98,603.0
2025-11-14,26.61,26.63,26.5,26.57,3533.0
2025-11-17,26.58,26.85,26.5,26.59,2746.0
2025-11-18,26.42,26.59,26.0,26.0,2201.0
2025-11-19,26.01,26.12,25.98,26.0,3199.0
2025-11-20,26.18,26.29,26.18,26.29,122.0
2025-11-21,26.02,26.02,25.87,25.96,2838.0
2025-11-24,25.97,26.27,25.97,26.25,167.0
2025-11-25,26.25,26.28,26.16,26.16,209.0
2025-11-26,26.6,26.6,26.45,26.51,5576.0