Date,Open,High,Low,Close,Volume
2020-09-08,16.42204926421851,16.42204926421851,16.42204926421851,16.42204926421851,0.0
2020-09-09,16.556763945665192,16.556763945665192,16.556763945665192,16.556763945665192,0.0
2020-09-10,16.652609485189952,16.652609485189952,16.61108241282041,16.61108241282041,5752.0
2020-09-11,16.61108390410864,16.61108390410864,16.519722435705994,16.552945363909284,3127.0
2020-09-14,16.61108137105573,16.669219902389436,16.61108137105573,16.635998563408535,19898.0
2020-09-15,16.660915276491462,16.660915276491462,16.59447100996716,16.59447100996716,1718.0
2020-09-16,16.768888923343397,16.768888923343397,16.743971728262895,16.743971728262895,4657.0
2020-09-17,16.74397045925475,16.74397045925475,16.56955485937904,16.56955485937904,2383.0
2020-09-18,16.56955485937904,16.56955485937904,16.56955485937904,16.56955485937904,534.0
2020-09-21,16.586168397371203,16.586168397371203,16.44497410643842,16.44497410643842,2504.0
2020-09-22,16.444969807702353,16.444969807702353,16.40344273823006,16.40344273823006,11156.0
2020-09-23,16.63600142386379,16.727361309887154,16.63600142386379,16.71905557767477,787.0
2020-09-24,16.71905694899447,16.73566841478174,16.660918402895607,16.694141334470142,861.0
2020-09-25,16.760583131116142,16.760583131116142,16.760583131116142,16.760583131116142,739.0
2020-09-28,16.760583131116142,16.760583131116142,16.760583131116142,16.760583131116142,0.0
2020-09-29,17.076193139783893,17.076193139783893,17.06788740805899,17.06788740805899,1213.0
2020-09-30,16.818721607980883,16.818721607980883,16.77719453396939,16.77719453396939,3050.0
2020-10-01,16.77719453396939,16.77719453396939,16.77719453396939,16.77719453396939,0.0
2020-10-02,16.80210877717402,16.80210877717402,16.80210877717402,16.80210877717402,1494.0
2020-10-05,16.83533349026401,16.83533349026401,16.83533349026401,16.83533349026401,25.0
2020-10-06,16.926693344881627,16.926693344881627,16.926693344881627,16.926693344881627,50.0
2020-10-07,17.026359854617617,17.026359854617617,17.026359854617617,17.026359854617617,182.0
2020-10-08,17.209083764456327,17.209083764456327,17.192473883150093,17.192473883150093,1528.0
2020-10-09,17.308748965005268,17.325360428540865,17.300443233237466,17.300443233237466,2058.0
2020-10-12,17.441635641415356,17.441635641415356,17.283829923000724,17.283829923000724,489.0
2020-10-13,17.491470966466558,17.491470966466558,17.466555354386447,17.466555354386447,217.0
2020-10-14,17.43333254867995,17.43333254867995,17.43333254867995,17.43333254867995,1425.0
2020-10-15,17.391804131758352,17.400109863255484,17.358581205769834,17.366886937266962,1494.0
2020-10-16,17.474862009504818,17.474862009504818,17.474862009504818,17.474862009504818,25.0
2020-10-19,17.508081862987268,17.532999058415943,17.508081862987268,17.532999058415943,459.0
2020-10-20,17.765552398117563,17.765552398117563,17.491469597591074,17.491469597591074,14953.0
2020-10-21,17.441638280817205,17.441638280817205,17.425026816542697,17.43333254867995,2087.0
2020-10-22,17.36,17.36,17.175,17.19,2582.0
2020-10-23,17.21,17.235,17.21,17.235,1079.0
2020-10-26,17.125,17.125,17.11,17.11,5775.0
2020-10-27,17.11,17.11,16.9,16.935,11272.0
2020-10-28,16.91,16.91,16.71,16.71,19463.0
2020-10-29,16.61,16.61,16.53,16.61,8264.0
2020-10-30,16.53,16.53,16.455,16.455,2942.0
2020-11-02,16.58,16.58,16.455,16.455,259.0
2020-11-03,16.695,16.71,16.695,16.695,301.0
2020-11-04,16.76,16.76,16.66,16.76,1155.0
2020-11-05,17.135,17.24,17.135,17.24,2121.0
2020-11-06,17.11,17.11,17.02,17.07,3209.0
2020-11-09,17.45,17.45,17.19,17.2,3300.0
2020-11-10,17.335,17.335,17.15,17.175,7400.0
2020-11-11,17.39,17.39,17.39,17.39,193.0
2020-11-12,17.51,17.51,17.415,17.415,7563.0
2020-11-13,17.385,17.415,17.385,17.415,75.0
2020-11-16,17.605,17.605,17.605,17.605,94.0
2020-11-17,17.69,17.69,17.54,17.54,5150.0
2020-11-18,17.625,17.625,17.625,17.625,1747.0
2020-11-19,17.525,17.525,17.44,17.46,3913.0
2020-11-20,17.485,17.49,17.465,17.49,4767.0
2020-11-23,17.45,17.51,17.45,17.45,737.0
2020-11-24,17.63,17.655,17.63,17.655,2881.0
2020-11-25,17.69,17.75,17.69,17.75,4568.0
2020-11-26,17.75,17.75,17.615,17.625,8410.0
2020-11-27,17.575,17.575,17.575,17.575,414.0
2020-11-30,17.63,17.63,17.535,17.535,12626.0
2020-12-01,17.65,17.765,17.65,17.705,2439.0
2020-12-02,17.73,17.73,17.69,17.69,13205.0
2020-12-03,17.585,17.69,17.585,17.69,1723.0
2020-12-04,17.54,17.615,17.54,17.615,29998.0
2020-12-07,17.775,17.79,17.7,17.7,20957.0
2020-12-08,17.655,17.7,17.655,17.68,15611.0
2020-12-09,17.9,17.9,17.88,17.9,4966.0
2020-12-10,17.705,17.9,17.69,17.9,504.0
2020-12-11,17.485,17.485,17.365,17.485,3009.0
2020-12-14,17.59,17.59,17.485,17.5,10318.0
2020-12-15,17.605,17.605,17.34,17.485,2414.0
2020-12-16,17.465,17.465,17.41,17.46,2951.0
2020-12-17,17.44,17.475,17.44,17.44,1065.0
2020-12-18,17.425,17.44,17.425,17.44,118.0
2020-12-21,17.41,17.45,17.365,17.45,7673.0
2020-12-22,17.615,17.615,17.285,17.425,2201.0
2020-12-23,17.4,17.41,17.31,17.36,1930.0
2020-12-24,17.385,17.385,17.34,17.34,85.0
2020-12-29,17.34,17.435,17.34,17.34,1700.0
2020-12-30,17.365,17.365,17.34,17.34,222.0
2020-12-31,17.26,17.26,17.26,17.26,99.0
2021-01-04,17.26,17.265,17.26,17.265,350.0
2021-01-05,17.225,17.225,17.185,17.185,1363.0
2021-01-06,17.14,17.185,17.125,17.185,3213.0
2021-01-07,17.275,17.36,17.275,17.275,1258.0
2021-01-08,17.4,17.4,17.275,17.275,6760.0
2021-01-11,17.5,17.54,17.485,17.535,2767.0
2021-01-12,17.56,17.63,17.56,17.63,1457.0
2021-01-13,17.51,17.51,17.465,17.51,1766.0
2021-01-14,17.51,17.51,17.51,17.51,53.0
2021-01-15,17.425,17.51,17.41,17.51,120.0
2021-01-18,17.49,17.49,17.49,17.49,948.0
2021-01-19,17.565,17.615,17.565,17.605,2056.0
2021-01-20,17.625,17.625,17.605,17.605,400.0
2021-01-21,17.715,17.725,17.68,17.725,978.0
2021-01-22,17.655,17.655,17.655,17.655,500.0
2021-01-25,17.725,17.765,17.7,17.7,317.0
2021-01-27,17.655,17.655,17.59,17.64,2897.0
2021-01-28,17.6,17.6,17.275,17.475,32979.0
2021-01-29,17.44,17.44,17.365,17.365,320.0
2021-02-01,17.165,17.34,17.165,17.315,15446.0
2021-02-02,17.51,17.515,17.465,17.465,5027.0
2021-02-03,17.7,17.855,17.7,17.855,756.0
2021-02-04,17.655,17.655,17.585,17.585,10343.0
2021-02-05,17.825,17.88,17.825,17.88,1736.0
2021-02-08,18.095,18.095,17.815,18.095,179.0
2021-02-09,17.855,17.865,17.79,17.805,2076.0
2021-02-10,17.805,17.805,17.805,17.805,0.0
2021-02-11,17.805,17.805,17.805,17.805,222.0
2021-02-12,17.8,17.85,17.8,17.85,2046.0
2021-02-15,18.23,18.23,17.85,17.85,468.0
2021-02-16,17.955,17.955,17.95,17.955,4928.0
2021-02-17,17.905,17.905,17.905,17.905,232.0
2021-02-18,17.765,17.825,17.765,17.8,384.0
2021-02-19,17.65,17.65,17.64,17.65,470.0
2021-02-22,17.5,17.5,17.44,17.44,1597.0
2021-02-23,17.285,17.35,17.285,17.35,1115.0
2021-02-24,17.575,17.575,17.19,17.235,1285.0
2021-02-25,17.31,17.31,17.275,17.275,8006.0
2021-02-26,17.185,17.19,17.11,17.19,4948.0
2021-03-01,17.325,17.4,17.325,17.335,7537.0
2021-03-02,17.59,17.59,17.51,17.51,2748.0
2021-03-03,17.39,17.39,17.39,17.39,295.0
2021-03-04,17.215,17.26,17.165,17.165,7473.0
2021-03-05,17.115,17.115,17.115,17.115,10.0
2021-03-08,17.115,17.115,17.115,17.115,0.0
2021-03-09,17.7,17.725,17.7,17.725,1100.0
2021-03-10,17.675,17.675,17.675,17.675,4.0
2021-03-11,17.765,17.775,17.765,17.765,311.0
2021-03-12,17.765,17.765,17.765,17.765,0.0
2021-03-15,17.755,17.865,17.755,17.805,236.0
2021-03-16,17.93,17.94,17.93,17.94,113.0
2021-03-17,17.94,17.94,17.94,17.94,0.0
2021-03-18,17.94,17.94,17.94,17.94,0.0
2021-03-19,17.89,17.965,17.88,17.965,6356.0
2021-03-22,17.965,17.965,17.965,17.965,0.0
2021-03-23,18.155,18.155,17.965,17.965,1375.0
2021-03-24,18.195,18.22,18.195,18.22,169.0
2021-03-25,18.515,18.515,18.215,18.215,132.0
2021-03-26,18.29,18.29,18.265,18.27,4521.0
2021-03-29,18.27,18.27,18.27,18.27,0.0
2021-03-30,18.445,18.445,18.38,18.445,2021.0
2021-03-31,18.445,18.445,18.445,18.445,27.0
2021-04-01,18.39,18.58,18.39,18.58,1287.0
2021-04-06,18.785,18.785,18.73,18.73,1372.0
2021-04-07,18.785,18.785,18.735,18.77,3414.0
2021-04-08,18.905,18.92,18.885,18.885,2226.0
2021-04-09,18.93,18.945,18.895,18.895,5582.0
2021-04-12,18.895,18.895,18.895,18.895,0.0
2021-04-13,19.075,19.075,18.895,18.895,175.0
2021-04-14,18.98,18.985,18.98,18.98,698.0
2021-04-15,18.98,18.98,18.735,18.735,749.0
2021-04-16,18.935,18.96,18.905,18.96,4973.0
2021-04-19,19.06,19.06,18.96,18.96,2239.0
2021-04-20,19.27,19.27,18.895,18.895,4211.0
2021-04-21,18.87,18.905,18.87,18.905,965.0
2021-04-22,19.02,19.02,18.905,18.905,115.0
2021-04-23,19.15,19.15,19.055,19.07,532.0
2021-04-26,19.095,19.095,19.06,19.07,2775.0
2021-04-27,18.995,19.02,18.995,19.02,2208.0
2021-04-28,19.035,19.125,19.035,19.125,308.0
2021-04-29,19.3,19.3,18.995,19.3,1587.0
2021-04-30,18.985,18.985,18.98,18.985,1029.0
2021-05-03,19.06,19.11,19.06,19.095,5343.0
2021-05-04,19.055,19.07,18.995,19.07,2360.0
2021-05-05,18.995,19.01,18.985,19.01,2405.0
2021-05-06,18.995,18.995,18.98,18.98,491.0
2021-05-07,19.045,19.075,19.045,19.045,615.0
2021-05-10,19.035,19.035,19.01,19.01,4153.0
2021-05-11,19.1,19.1,18.76,18.845,2073.0
2021-05-12,18.77,18.77,18.705,18.705,484.0
2021-05-13,18.755,18.755,18.72,18.72,942.0
2021-05-14,18.955,18.955,18.92,18.945,4935.0
2021-05-17,19.01,19.045,19.01,19.035,4145.0
2021-05-18,19.31,19.31,18.955,18.98,4960.0
2021-05-19,18.81,18.82,18.77,18.785,9004.0
2021-05-20,18.895,18.895,18.895,18.895,114.0
2021-05-21,19.07,19.12,19.07,19.085,907.0
2021-05-24,19.2,19.2,19.15,19.15,1147.0
2021-05-25,19.25,19.27,19.21,19.27,3017.0
2021-05-26,19.575,19.575,19.125,19.185,9658.0
2021-05-27,19.21,19.21,19.2,19.2,783.0
2021-05-28,19.345,19.345,19.32,19.325,4579.0
2021-05-31,19.785,19.785,19.375,19.375,4743.0
2021-06-01,19.41,19.41,19.3,19.3,643.0
2021-06-02,19.295,19.345,19.295,19.325,591.0
2021-06-03,19.36,19.375,19.335,19.375,5237.0
2021-06-04,19.42,19.42,19.42,19.42,144.0
2021-06-07,19.435,19.445,19.42,19.42,1961.0
2021-06-08,19.725,19.725,19.41,19.425,1070.0
2021-06-09,19.385,19.385,19.37,19.37,1340.0
2021-06-10,19.4,19.41,19.375,19.375,5030.0
2021-06-11,19.4,19.445,19.375,19.375,786.0
2021-06-15,19.65,19.675,19.375,19.375,993.0
2021-06-16,20.015,20.015,19.675,19.675,247.0
2021-06-17,19.85,19.85,19.625,19.625,1863.0
2021-06-18,19.875,19.935,19.875,19.875,4718.0
2021-06-21,19.99,19.99,19.625,19.625,227.0
2021-06-22,19.89,19.925,19.89,19.89,522.0
2021-06-23,19.925,19.925,19.915,19.925,1344.0
2021-06-24,19.935,19.935,19.76,19.76,1360.0
2021-06-25,19.815,19.825,19.81,19.825,4774.0
2021-06-28,19.86,19.865,19.815,19.86,4823.0
2021-06-29,19.915,19.925,19.915,19.915,2870.0
2021-06-30,20.075,20.085,20.015,20.05,918.0
2021-07-01,20.135,20.135,20.125,20.135,2023.0
2021-07-02,20.2,20.2,20.135,20.135,194.0
2021-07-05,20.125,20.175,20.125,20.165,7933.0
2021-07-06,20.2,20.2,20.04,20.065,4000.0
2021-07-07,20.16,20.2,20.16,20.19,2505.0
2021-07-08,20.36,20.36,20.26,20.31,3330.0
2021-07-09,20.285,20.285,20.2,20.225,7597.0
2021-07-12,20.235,20.325,20.235,20.31,4090.0
2021-07-13,20.35,20.35,20.3,20.3,4522.0
2021-07-14,20.36,20.385,20.335,20.335,14700.0
2021-07-15,20.635,20.635,20.315,20.315,2622.0
2021-07-16,20.35,20.35,20.29,20.345,5527.0
2021-07-19,20.685,20.685,20.29,20.29,4243.0
2021-07-20,20.335,20.335,20.29,20.29,1196.0
2021-07-21,20.6,20.6,20.55,20.575,4137.0
2021-07-22,20.705,20.705,20.655,20.655,2617.0
2021-07-23,20.67,20.68,20.63,20.655,4450.0
2021-07-26,20.955,20.955,20.855,20.855,1509.0
2021-07-27,20.965,20.965,20.76,20.795,4515.0
2021-07-28,20.805,20.805,20.78,20.805,182.0
2021-07-29,20.76,20.805,20.76,20.78,3768.0
2021-07-30,20.77,20.77,20.705,20.705,48644.0
2021-08-02,21.005,21.04,20.98,21.005,3387.0
2021-08-03,20.955,20.965,20.88,20.94,2300.0
2021-08-04,20.895,20.905,20.885,20.895,905.0
2021-08-05,20.93,20.93,20.885,20.885,5045.0
2021-08-06,20.98,21.03,20.98,21.02,1726.0
2021-08-09,21.105,21.105,21.065,21.065,6198.0
2021-08-10,21.13,21.13,21.105,21.12,4131.0
2021-08-11,21.12,21.165,21.08,21.105,926.0
2021-08-12,21.14,21.14,21.105,21.14,2923.0
2021-08-13,21.205,21.205,21.18,21.2,2795.0
2021-08-16,21.2,21.255,21.17,21.255,4260.0
2021-08-17,21.29,21.355,21.29,21.33,3783.0
2021-08-18,21.415,21.455,21.415,21.455,7321.0
2021-08-19,21.66,21.665,21.33,21.375,7125.0
2021-08-20,21.735,21.735,21.515,21.54,3459.0
2021-08-23,21.685,21.715,21.685,21.715,4395.0
2021-08-24,21.715,21.715,21.585,21.61,10734.0
2021-08-25,21.665,21.665,21.51,21.51,5293.0
2021-08-26,21.875,21.875,21.48,21.515,9672.0
2021-08-27,21.535,21.56,21.535,21.56,1219.0
2021-08-30,21.87,21.87,21.455,21.5,3664.0
2021-08-31,21.56,21.575,21.54,21.575,7534.0
2021-09-01,21.585,21.585,21.5,21.51,6959.0
2021-09-02,21.4,21.4,21.33,21.33,2844.0
2021-09-03,21.735,21.735,21.35,21.375,17352.0
2021-09-06,21.61,21.61,21.23,21.275,4303.0
2021-09-07,21.685,21.685,21.23,21.23,3305.0
2021-09-08,21.2,21.205,21.165,21.19,12084.0
2021-09-09,21.205,21.205,21.145,21.145,1295.0
2021-09-10,21.095,21.12,21.08,21.115,10180.0
2021-09-13,21.07,21.095,21.04,21.095,5590.0
2021-09-14,21.095,21.14,21.055,21.13,15926.0
2021-09-15,21.08,21.12,21.08,21.095,6219.0
2021-09-16,21.28,21.28,21.2,21.205,7258.0
2021-09-17,21.34,21.34,21.265,21.275,6332.0
2021-09-20,21.215,21.215,21.04,21.09,1454.0
2021-09-21,20.945,20.945,20.86,20.88,6344.0
2021-09-22,20.86,20.93,20.845,20.885,6474.0
2021-09-23,20.955,21.155,20.955,21.13,2390.0
2021-09-24,21.12,21.165,21.12,21.12,18070.0
2021-09-27,21.25,21.265,21.23,21.25,2820.0
2021-09-28,21.095,21.095,21.065,21.065,376.0
2021-09-29,20.915,20.915,20.82,20.87,8007.0
2021-09-30,21.045,21.065,21.015,21.04,3691.0
2021-10-01,20.76,20.76,20.51,20.63,4318.0
2021-10-04,20.78,20.78,20.66,20.68,2903.0
2021-10-05,20.56,20.56,20.46,20.5,2155.0
2021-10-06,20.585,20.62,20.52,20.595,6717.0
2021-10-07,20.745,20.745,20.735,20.735,201.0
2021-10-08,20.77,20.77,20.745,20.76,1244.0
2021-10-11,20.76,20.76,20.635,20.67,1661.0
2021-10-12,20.475,20.5,20.435,20.45,3528.0
2021-10-13,20.485,20.52,20.46,20.52,1681.0
2021-10-14,20.61,20.61,20.575,20.6,1628.0
2021-10-15,20.77,20.845,20.77,20.845,3818.0
2021-10-18,20.87,20.915,20.845,20.885,1794.0
2021-10-19,20.915,20.915,20.805,20.81,7150.0
2021-10-20,20.835,20.835,20.735,20.735,9624.0
2021-10-21,20.645,20.645,20.61,20.62,2983.0
2021-10-22,20.52,20.855,20.45,20.82,3513.0
2021-10-25,20.785,20.785,20.735,20.77,256.0
2021-10-26,20.735,20.735,20.68,20.72,1727.0
2021-10-27,20.745,20.745,20.595,20.6,1549.0
2021-10-28,20.55,20.57,20.485,20.485,7433.0
2021-10-29,20.63,20.63,20.575,20.585,664.0
2021-11-01,20.66,20.735,20.66,20.735,2306.0
2021-11-02,20.755,20.755,20.66,20.695,4215.0
2021-11-03,20.87,21.055,20.87,20.87,9597.0
2021-11-04,21.155,21.155,21.095,21.13,1107.0
2021-11-05,21.09,21.43,21.09,21.43,6103.0
2021-11-08,21.56,21.56,21.43,21.43,461.0
2021-11-09,21.565,21.565,21.51,21.525,2331.0
2021-11-10,21.23,21.61,21.23,21.59,5554.0
2021-11-11,21.61,21.715,21.575,21.66,27405.0
2021-11-12,21.74,21.785,21.74,21.75,2081.0
2021-11-15,21.795,21.795,21.665,21.71,4272.0
2021-11-16,21.64,21.685,21.64,21.675,172.0
2021-11-17,21.7,21.7,21.66,21.7,194.0
2021-11-18,21.635,21.69,21.635,21.665,2007.0
2021-11-19,21.665,21.665,21.55,21.565,3894.0
2021-11-22,21.565,21.585,21.55,21.565,3653.0
2021-11-23,21.455,21.465,21.4,21.425,9963.0
2021-11-24,21.465,21.48,21.44,21.44,225.0
2021-11-25,21.51,21.575,21.51,21.56,3082.0
2021-11-26,21.585,21.585,21.455,21.455,8818.0
2021-11-29,21.315,21.43,21.315,21.375,3441.0
2021-11-30,21.415,21.45,21.34,21.39,3832.0
2021-12-01,21.14,21.14,20.99,21.02,1206.0
2021-12-02,20.88,20.88,20.88,20.88,2450.0
2021-12-03,20.72,21.2,20.72,21.18,502.0
2021-12-06,21.315,21.33,21.29,21.29,3037.0
2021-12-07,21.365,21.49,21.365,21.455,2287.0
2021-12-08,21.61,21.615,21.56,21.61,8425.0
2021-12-09,21.535,21.535,21.475,21.49,423.0
2021-12-10,21.49,21.49,21.4,21.43,9793.0
2021-12-13,21.575,21.575,21.355,21.54,3954.0
2021-12-14,21.575,21.635,21.54,21.635,18159.0
2021-12-15,21.44,21.45,21.4,21.4,810.0
2021-12-16,21.465,21.515,21.455,21.465,3850.0
2021-12-17,21.415,21.43,21.4,21.4,33648.0
2021-12-20,21.29,21.29,21.105,21.105,60007.0
2021-12-21,20.995,21.23,20.99,21.215,2846.0
2021-12-22,21.29,21.4,21.29,21.4,2709.0
2021-12-23,21.315,21.365,21.315,21.365,4320.0
2021-12-24,21.39,21.39,21.365,21.365,19.0
2021-12-29,21.61,21.69,21.61,21.69,884.0
2021-12-30,21.625,21.625,21.6,21.6,2243.0
2021-12-31,21.59,21.59,21.5,21.5,2036.0
2022-01-04,21.725,21.74,21.7,21.71,1423.0
2022-01-05,21.74,21.74,21.635,21.635,1196.0
2022-01-06,21.51,21.51,21.48,21.49,1717.0
2022-01-07,21.75,21.75,21.69,21.725,1647.0
2022-01-10,21.61,21.65,21.55,21.585,1486.0
2022-01-11,21.675,21.715,21.665,21.715,789.0
2022-01-12,21.845,21.845,21.725,21.76,1952.0
2022-01-13,21.59,21.59,21.55,21.565,4270.0
2022-01-14,21.475,21.475,21.43,21.45,1013.0
2022-01-17,21.76,21.8,21.725,21.75,3858.0
2022-01-18,21.835,21.835,21.775,21.785,3282.0
2022-01-19,21.455,21.785,21.455,21.785,500.0
2022-01-20,21.375,21.375,21.205,21.23,553.0
2022-01-21,21.015,21.04,20.99,21.04,3439.0
2022-01-24,20.705,21.04,20.705,21.02,13330.0
2022-01-25,21.03,21.03,20.82,20.83,13315.0
2022-01-27,20.88,20.895,20.56,20.635,88299.0
2022-01-28,21.04,21.09,21.015,21.07,1210.0
2022-01-31,20.955,21.45,20.955,21.44,11051.0
2022-02-01,21.375,21.44,21.355,21.44,4712.0
2022-02-02,21.375,21.44,21.35,21.425,5016.0
2022-02-03,21.33,21.405,21.325,21.355,1726.0
2022-02-04,21.28,21.28,21.14,21.165,187.0
2022-02-07,21.105,21.315,21.105,21.265,373.0
2022-02-08,21.13,21.18,21.105,21.18,21874.0
2022-02-09,21.205,21.305,21.205,21.28,1653.0
2022-02-10,21.4,21.44,21.38,21.4,7542.0
2022-02-11,21.19,21.19,21.19,21.19,57.0
2022-02-14,21.095,21.095,20.965,21.095,4511.0
2022-02-15,21.03,21.03,20.94,20.97,810.0
2022-02-16,21.08,21.09,21.04,21.08,2329.0
2022-02-17,21.055,21.055,20.99,21.005,2722.0
2022-02-18,20.77,20.78,20.705,20.78,814.0
2022-02-21,20.635,20.66,20.52,20.645,3285.0
2022-02-22,20.31,20.31,20.19,20.19,1664.0
2022-02-23,20.395,20.395,20.37,20.37,1286.0
2022-02-24,20.11,20.11,19.775,19.825,51953.0
2022-02-25,19.715,20.225,19.715,20.16,861.0
2022-02-28,20.265,20.265,20.185,20.185,2278.0
2022-03-01,20.425,20.425,20.36,20.425,181.0
2022-03-02,20.15,20.15,19.99,20.015,57452.0
2022-03-03,20.15,20.25,20.15,20.25,2545.0
2022-03-04,19.72,19.79,19.615,19.645,3122.0
2022-03-07,19.31,19.31,19.01,19.06,24563.0
2022-03-08,18.995,19.12,18.995,19.1,6925.0
2022-03-09,19.195,19.21,19.195,19.21,834.0
2022-03-10,19.48,19.53,19.405,19.46,8815.0
2022-03-11,19.305,19.305,19.17,19.17,245.0
2022-03-14,19.12,19.405,19.12,19.405,1225.0
2022-03-15,19.57,19.605,19.515,19.595,2144.0
2022-03-16,19.815,19.815,19.715,19.73,424.0
2022-03-17,19.93,19.93,19.805,19.805,4041.0
2022-03-18,19.83,19.83,19.775,19.775,4084.0
2022-03-21,20.0,20.0,19.915,19.955,1003.0
2022-03-22,19.975,19.975,19.905,19.905,4294.0
2022-03-23,20.0,20.0,19.99,19.99,62.0
2022-03-24,19.655,19.655,19.545,19.57,2925.0
2022-03-25,19.775,19.775,19.745,19.755,136.0
2022-03-28,19.78,19.78,19.72,19.745,648.0
2022-03-29,19.875,19.975,19.865,19.95,2604.0
2022-03-30,20.175,20.175,20.065,20.1,1632.0
2022-03-31,19.95,20.14,19.95,20.14,1130.0
2022-04-01,19.925,19.925,19.865,19.905,5807.0
2022-04-04,19.89,19.89,19.825,19.825,806.0
2022-04-05,19.825,19.88,19.695,19.695,428.0
2022-04-06,19.54,19.54,19.46,19.47,2260.0
2022-04-07,19.445,19.53,19.445,19.505,1389.0
2022-04-08,19.665,19.665,19.665,19.665,39.0
2022-04-11,19.695,19.74,19.615,19.615,3374.0
2022-04-12,19.63,19.63,19.63,19.63,2.0
2022-04-13,19.515,19.58,19.515,19.545,4306.0
2022-04-14,19.64,19.695,19.615,19.615,822.0
2022-04-19,19.67,19.67,19.615,19.615,304.0
2022-04-20,19.85,19.85,19.78,19.85,91.0
2022-04-21,19.78,19.79,19.775,19.78,4204.0
2022-04-22,19.68,19.74,19.615,19.69,3313.0
2022-04-26,19.8,19.815,19.745,19.745,2276.0
2022-04-27,19.515,19.515,19.435,19.435,6561.0
2022-04-28,19.615,19.755,19.615,19.665,358.0
2022-04-29,19.79,19.83,19.79,19.83,1388.0
2022-05-02,19.58,19.755,19.58,19.755,1700.0
2022-05-03,19.715,19.715,19.53,19.595,1656.0
2022-05-04,19.665,19.665,19.565,19.565,1756.0
2022-05-05,19.67,19.72,19.67,19.69,2428.0
2022-05-06,19.505,19.515,19.445,19.515,1348.0
2022-05-09,19.32,19.41,19.285,19.41,381.0
2022-05-10,19.285,19.385,19.255,19.335,3609.0
2022-05-11,19.36,19.395,19.36,19.395,11531.0
2022-05-12,19.205,19.27,19.205,19.27,3616.0
2022-05-13,19.205,19.545,19.205,19.53,2468.0
2022-05-16,19.655,19.695,19.655,19.695,480.0
2022-05-17,19.57,19.57,19.565,19.565,51.0
2022-05-18,19.815,19.815,19.805,19.815,4240.0
2022-05-19,19.11,19.32,19.11,19.11,1174.0
2022-05-20,19.16,19.245,19.16,19.23,5643.0
2022-05-23,19.27,19.27,19.18,19.195,4274.0
2022-05-24,19.305,19.305,19.21,19.22,446.0
2022-05-25,19.33,19.345,19.295,19.295,5013.0
2022-05-26,19.57,19.57,19.495,19.545,1852.0
2022-05-27,19.63,19.63,19.62,19.62,104.0
2022-05-30,19.905,19.94,19.875,19.925,538.0
2022-05-31,19.925,19.925,19.925,19.925,0.0
2022-06-01,19.74,19.74,19.74,19.74,126.0
2022-06-02,19.565,19.58,19.565,19.565,2049.0
2022-06-03,19.565,19.705,19.565,19.705,2161.0
2022-06-06,19.595,19.665,19.595,19.665,1437.0
2022-06-07,19.62,19.62,19.515,19.62,5863.0
2022-06-08,19.64,19.705,19.64,19.705,1049.0
2022-06-09,19.54,19.54,19.54,19.54,235.0
2022-06-10,19.395,19.395,19.31,19.36,2951.0
2022-06-14,18.715,18.775,18.675,18.775,2058.0
2022-06-15,18.71,18.71,18.69,18.69,774.0
2022-06-16,18.69,18.76,18.61,18.61,1737.0
2022-06-17,18.105,18.23,18.09,18.19,12491.0
2022-06-20,18.315,18.325,18.315,18.315,3355.0
2022-06-21,18.475,18.53,18.4,18.53,1429.0
2022-06-22,18.64,18.64,18.58,18.58,10456.0
2022-06-23,18.81,18.81,18.765,18.81,80.0
2022-06-24,18.935,19.075,18.925,19.075,1743.0
2022-06-27,19.515,19.58,19.505,19.58,1837.0
2022-06-28,19.36,19.52,19.36,19.395,1396.0
2022-06-29,19.235,19.26,19.235,19.235,68.0
2022-06-30,19.14,19.145,19.01,19.045,1516.0
2022-07-01,18.985,18.99,18.89,18.925,1106.0
2022-07-04,19.2,19.2,19.2,19.2,1251.0
2022-07-05,19.145,19.145,19.14,19.14,327.0
2022-07-06,19.205,19.205,19.14,19.14,1000.0
2022-07-07,19.36,19.36,19.31,19.31,765.0
2022-07-08,19.395,19.465,19.38,19.44,11384.0
2022-07-11,19.41,19.41,19.3,19.38,628.0
2022-07-12,19.36,19.41,19.36,19.38,3206.0
2022-07-13,19.385,19.385,19.345,19.35,98.0
2022-07-14,19.215,19.215,19.18,19.18,488.0
2022-07-15,19.225,19.275,19.225,19.275,1160.0
2022-07-18,19.445,19.445,19.43,19.445,45.0
2022-07-19,19.35,19.35,19.225,19.26,241.0
2022-07-20,19.775,19.775,19.755,19.775,248.0
2022-07-21,19.79,19.79,19.73,19.775,3316.0
2022-07-22,19.875,19.935,19.875,19.885,2372.0
2022-07-25,19.805,19.875,19.805,19.835,2859.0
2022-07-26,19.645,19.74,19.645,19.74,3365.0
2022-07-27,19.49,19.505,19.49,19.49,2029.0
2022-07-28,19.68,19.71,19.67,19.68,525.0
2022-07-29,19.73,19.955,19.73,19.955,999.0
2022-08-01,20.045,20.08,20.03,20.075,565.0
2022-08-02,19.91,20.08,19.91,20.08,601.0
2022-08-03,20.16,20.16,20.135,20.135,2082.0
2022-08-04,20.195,20.375,20.195,20.355,1587.0
2022-08-05,20.405,20.425,20.355,20.405,893.0
2022-08-08,20.405,20.405,20.405,20.405,0.0
2022-08-09,20.33,20.33,20.235,20.285,2941.0
2022-08-10,20.065,20.065,20.02,20.03,698.0
2022-08-11,20.255,20.255,20.22,20.22,996.0
2022-08-12,20.15,20.15,20.15,20.15,50.0
2022-08-15,20.235,20.26,20.235,20.26,328.0
2022-08-16,20.585,20.65,20.545,20.545,685.0
2022-08-17,20.675,20.725,20.62,20.69,5607.0
2022-08-18,20.62,20.68,20.62,20.65,1080.0
2022-08-19,20.795,20.795,20.735,20.735,108.0
2022-08-22,20.795,20.795,20.435,20.435,2854.0
2022-08-23,20.22,20.22,20.055,20.055,907.0
2022-08-24,19.91,19.955,19.9,19.9,2333.0
2022-08-25,19.98,19.98,19.91,19.92,4737.0
2022-08-26,20.075,20.075,20.04,20.045,793.0
2022-08-29,19.525,19.54,19.465,19.47,3491.0
2022-08-30,19.41,19.575,19.41,19.49,4095.0
2022-08-31,19.43,19.47,19.43,19.445,1169.0
2022-09-01,19.325,19.325,19.24,19.26,732.0
2022-09-02,19.26,19.35,19.26,19.325,1356.0
2022-09-05,19.155,19.19,19.155,19.19,1414.0
2022-09-06,19.24,19.29,19.24,19.29,2356.0
2022-09-07,19.265,19.265,19.215,19.23,4461.0
2022-09-08,19.55,19.705,19.55,19.645,9019.0
2022-09-09,19.65,19.65,19.625,19.65,387.0
2022-09-12,19.73,19.815,19.73,19.815,3101.0
2022-09-13,19.895,19.985,19.815,19.815,2228.0
2022-09-14,19.56,19.56,19.47,19.515,1466.0
2022-09-15,19.445,19.48,19.43,19.43,245.0
2022-09-16,19.19,19.23,19.165,19.165,202.0
2022-09-19,19.08,19.08,19.05,19.05,3000.0
2022-09-20,19.18,19.18,19.18,19.18,14.0
2022-09-21,19.01,19.01,18.965,18.975,202.0
2022-09-23,18.675,18.675,18.615,18.675,1983.0
2022-09-26,18.565,18.565,18.4,18.485,4832.0
2022-09-27,18.64,18.655,18.64,18.655,2357.0
2022-09-28,18.71,18.71,18.57,18.59,1368.0
2022-09-29,18.75,18.775,18.75,18.75,1341.0
2022-09-30,18.52,18.605,18.52,18.59,2695.0
2022-10-03,18.64,18.64,18.425,18.505,15397.0
2022-10-04,18.87,18.94,18.87,18.94,8049.0
2022-10-05,19.5,19.53,19.47,19.48,496.0
2022-10-06,19.48,19.48,19.48,19.48,5.0
2022-10-07,19.37,19.385,19.335,19.385,1695.0
2022-10-10,19.385,19.385,19.385,19.385,0.0
2022-10-11,19.215,19.215,19.215,19.215,44.0
2022-10-12,19.13,19.13,19.13,19.13,1.0
2022-10-13,18.94,19.035,18.94,19.02,63.0
2022-10-14,19.395,19.395,19.275,19.275,419.0
2022-10-17,19.275,19.275,19.14,19.145,4531.0
2022-10-18,19.405,19.42,19.405,19.42,5550.0
2022-10-19,19.66,19.66,19.54,19.56,1163.0
2022-10-20,19.43,19.43,19.32,19.37,763.0
2022-10-21,19.215,19.265,19.215,19.215,1236.0
2022-10-24,19.6,19.6,19.5,19.515,1593.0
2022-10-25,19.79,19.825,19.79,19.79,731.0
2022-10-26,19.895,19.945,19.895,19.945,450.0
2022-10-27,19.79,19.955,19.755,19.955,1707.0
2022-10-28,19.815,19.86,19.74,19.78,5553.0
2022-10-31,20.365,20.415,20.345,20.415,1023.0
2022-11-01,20.32,20.32,20.255,20.255,5157.0
2022-11-02,20.285,20.34,20.285,20.305,858.0
2022-11-03,19.945,19.96,19.86,19.955,3315.0
2022-11-04,19.86,19.955,19.86,19.955,280.0
2022-11-07,19.955,19.955,19.955,19.955,0.0
2022-11-08,20.04,20.04,20.04,20.04,23.0
2022-11-09,20.165,20.225,20.165,20.165,1062.0
2022-11-10,20.14,20.15,20.14,20.14,107.0
2022-11-11,20.665,21.19,20.665,21.19,283.0
2022-11-14,20.71,20.71,20.675,20.71,1840.0
2022-11-15,20.525,20.535,20.5,20.525,153.0
2022-11-16,20.475,20.475,20.425,20.44,3601.0
2022-11-17,20.39,20.45,20.39,20.45,520.0
2022-11-18,20.465,20.465,20.45,20.45,1039.0
2022-11-21,20.485,20.485,20.485,20.485,196.0
2022-11-22,20.82,20.82,20.82,20.82,22.0
2022-11-23,20.895,20.905,20.855,20.89,971.0
2022-11-24,20.82,20.82,20.8,20.8,1167.0
2022-11-25,20.77,20.77,20.69,20.77,1213.0
2022-11-28,20.77,20.77,20.77,20.77,4.0
2022-11-29,20.76,20.775,20.605,20.675,1085.0
2022-11-30,20.585,20.585,20.52,20.535,390.0
2022-12-01,20.725,20.76,20.725,20.76,913.0
2022-12-02,20.905,20.905,20.89,20.89,34.0
2022-12-05,20.93,20.93,20.8,20.8,2469.0
2022-12-06,20.835,20.835,20.8,20.835,69.0
2022-12-07,20.655,20.655,20.655,20.655,210.0
2022-12-08,20.65,20.65,20.525,20.525,960.0
2022-12-09,20.485,20.595,20.485,20.595,174.0
2022-12-12,20.425,20.425,20.425,20.425,102.0
2022-12-13,20.75,20.75,20.74,20.74,340.0
2022-12-14,20.795,20.845,20.795,20.845,21.0
2022-12-15,20.64,20.7,20.64,20.7,1011.0
2022-12-16,20.525,20.525,20.485,20.525,445.0
2022-12-19,20.26,20.38,20.26,20.32,115.0
2022-12-20,20.34,20.345,20.16,20.16,428.0
2022-12-21,20.435,20.495,20.435,20.46,2041.0
2022-12-22,20.615,20.615,20.615,20.615,42.0
2022-12-23,20.4,20.4,20.4,20.4,22.0
2022-12-28,20.295,20.295,20.28,20.28,199.0
2022-12-29,20.115,20.115,20.115,20.115,640.0
2022-12-30,20.305,20.305,20.285,20.305,74.0
2023-01-03,20.285,20.285,20.04,20.04,126.0
2023-01-04,20.415,20.415,20.34,20.345,306.0
2023-01-05,20.845,20.845,20.305,20.315,548.0
2023-01-06,20.28,20.28,20.28,20.28,74.0
2023-01-09,20.405,20.405,20.33,20.33,126.0
2023-01-10,20.355,20.365,20.33,20.33,162.0
2023-01-11,20.545,20.56,20.52,20.56,1918.0
2023-01-12,20.725,20.725,20.68,20.725,28.0
2023-01-13,20.7,20.7,20.63,20.63,372.0
2023-01-16,20.735,20.735,20.69,20.71,579.0
2023-01-17,20.795,20.795,20.725,20.735,1700.0
2023-01-18,20.64,20.64,20.64,20.64,1.0
2023-01-19,20.64,20.735,20.64,20.715,559.0
2023-01-20,20.58,20.605,20.57,20.57,2374.0
2023-01-23,20.585,20.655,20.585,20.615,3690.0
2023-01-24,20.71,20.71,20.655,20.665,8646.0
2023-01-25,20.52,20.52,20.345,20.345,4715.0
2023-01-27,20.495,20.495,20.465,20.485,7545.0
2023-01-30,20.44,20.52,20.44,20.52,7667.0
2023-01-31,20.52,20.56,20.52,20.56,5031.0
2023-02-01,20.795,20.795,20.77,20.775,3722.0
2023-02-02,20.88,20.88,20.845,20.87,20671.0
2023-02-03,21.13,21.18,21.13,21.18,1268.0
2023-02-06,21.28,21.28,21.215,21.215,526.0
2023-02-07,21.3,21.35,21.215,21.215,1211.0
2023-02-08,21.275,21.315,21.275,21.28,4616.0
2023-02-09,21.275,21.3,21.23,21.25,1350.0
2023-02-10,21.095,21.095,21.015,21.035,8694.0
2023-02-13,21.06,21.06,20.975,20.975,78.0
2023-02-14,21.13,21.145,21.13,21.145,1284.0
2023-02-15,21.035,21.11,20.99,21.1,5140.0
2023-02-16,21.515,21.515,21.41,21.41,3939.0
2023-02-17,21.29,21.31,21.29,21.31,954.0
2023-02-20,21.275,21.315,21.275,21.31,2442.0
2023-02-21,21.155,21.155,21.12,21.12,246.0
2023-02-22,21.035,21.13,21.035,21.13,7656.0
2023-02-23,21.17,21.17,21.16,21.16,1640.0
2023-02-24,21.195,21.29,21.19,21.275,23938.0
2023-02-27,21.3,21.315,21.23,21.265,5392.0
2023-02-28,21.35,21.395,21.34,21.36,2045.0
2023-03-01,21.25,21.25,21.17,21.22,6720.0
2023-03-02,21.135,21.135,21.13,21.13,3081.0
2023-03-03,21.23,21.25,21.215,21.25,6386.0
2023-03-06,21.455,21.47,21.43,21.47,3194.0
2023-03-07,21.49,21.61,21.455,21.585,18723.0
2023-03-08,21.61,21.645,21.555,21.625,3571.0
2023-03-09,21.705,21.705,21.625,21.625,1610.0
2023-03-10,21.35,21.35,21.19,21.19,8767.0
2023-03-13,21.095,21.22,21.095,21.145,13084.0
2023-03-14,20.71,20.785,20.675,20.785,8473.0
2023-03-15,20.93,20.965,20.915,20.915,1094.0
2023-03-16,20.855,20.905,20.835,20.835,461.0
2023-03-17,21.01,21.04,20.93,20.93,4226.0
2023-03-20,20.74,20.75,20.675,20.675,4901.0
2023-03-21,20.89,20.89,20.845,20.845,3515.0
2023-03-22,21.34,21.34,21.265,21.275,9857.0
2023-03-23,21.0,21.0,20.93,20.98,4821.0
2023-03-24,21.04,21.06,21.04,21.05,3559.0
2023-03-27,21.18,21.195,21.135,21.19,10722.0
2023-03-28,21.29,21.29,21.205,21.255,16618.0
2023-03-29,21.19,21.24,21.19,21.215,5284.0
2023-03-30,21.455,21.53,21.455,21.49,23365.0
2023-03-31,21.495,21.585,21.49,21.555,7325.0
2023-04-03,21.875,21.875,21.735,21.765,9507.0
2023-04-04,21.78,21.78,21.47,21.53,12108.0
2023-04-05,21.445,21.445,21.385,21.385,776.0
2023-04-06,21.4,21.41,21.4,21.41,1269.0
2023-04-11,21.825,21.825,21.755,21.78,1874.0
2023-04-12,21.9,21.91,21.805,21.805,7114.0
2023-04-13,21.695,21.71,21.645,21.675,592.0
2023-04-14,21.83,21.83,21.585,21.645,1755.0
2023-04-17,21.875,21.875,21.765,21.765,1547.0
2023-04-18,21.795,21.795,21.77,21.77,4334.0
2023-04-19,21.755,21.755,21.705,21.745,3832.0
2023-04-20,21.875,21.91,21.825,21.855,4008.0
2023-04-21,21.78,21.885,21.78,21.885,12035.0
2023-04-24,21.96,21.97,21.915,21.935,291.0
2023-04-26,21.6,22.045,21.6,21.95,1107.0
2023-04-27,21.935,21.935,21.89,21.935,649.0
2023-04-28,22.09,22.115,22.02,22.115,3581.0
2023-05-01,22.305,22.305,22.13,22.13,4599.0
2023-05-02,22.2,22.21,21.925,21.925,2029.0
2023-05-03,22.15,22.15,21.875,21.915,3220.0
2023-05-04,21.85,21.85,21.78,21.795,11057.0
2023-05-05,21.625,21.625,21.49,21.53,4579.0
2023-05-08,21.635,21.645,21.52,21.52,5541.0
2023-05-09,21.53,21.53,21.52,21.52,4255.0
2023-05-10,21.52,21.52,21.455,21.455,2101.0
2023-05-11,21.46,21.46,21.395,21.455,5651.0
2023-05-12,21.55,21.59,21.55,21.575,1294.0
2023-05-15,21.66,21.66,21.59,21.615,1256.0
2023-05-16,21.615,21.635,21.61,21.635,1282.0
2023-05-17,21.67,21.685,21.61,21.685,338.0
2023-05-18,21.795,21.815,21.795,21.815,699.0
2023-05-19,22.15,22.15,21.975,22.01,5953.0
2023-05-22,21.935,21.995,21.9,21.97,5365.0
2023-05-23,21.97,22.045,21.97,21.975,2663.0
2023-05-24,22.215,22.215,21.885,21.915,2271.0
2023-05-25,21.915,21.915,21.765,21.795,6198.0
2023-05-26,21.9,21.945,21.805,21.83,1866.0
2023-05-29,22.08,22.09,22.01,22.01,2574.0
2023-05-30,22.055,22.105,22.005,22.09,2141.0
2023-05-31,21.995,22.03,21.945,21.97,1843.0
2023-06-01,22.125,22.125,21.83,21.83,1050.0
2023-06-02,21.78,21.78,21.71,21.71,450.0
2023-06-05,22.26,22.26,22.035,22.035,1100.0
2023-06-06,22.155,22.155,21.78,21.78,1994.0
2023-06-07,21.89,21.915,21.865,21.865,3668.0
2023-06-08,21.97,22.005,21.885,21.89,8977.0
2023-06-09,21.915,21.915,21.915,21.915,993.0
2023-06-13,21.915,21.915,21.825,21.825,5978.0
2023-06-14,21.945,21.945,21.925,21.925,652.0
2023-06-15,21.9,21.925,21.825,21.825,4664.0
2023-06-16,21.78,21.83,21.78,21.79,6335.0
2023-06-19,21.855,21.935,21.83,21.84,3574.0
2023-06-20,22.09,22.09,21.855,21.95,7655.0
2023-06-21,22.055,22.055,21.9,21.9,4118.0
2023-06-22,22.005,22.005,21.735,21.77,972.0
2023-06-23,21.83,21.91,21.83,21.85,2649.0
2023-06-26,22.26,22.26,21.97,21.97,16414.0
2023-06-27,21.96,21.96,21.795,21.805,13998.0
2023-06-28,22.045,22.25,22.045,22.25,2851.0
2023-06-29,22.26,22.44,22.26,22.38,1473.0
2023-06-30,22.425,22.435,22.32,22.355,1997.0
2023-07-03,22.705,22.81,22.435,22.435,4671.0
2023-07-04,22.535,22.535,22.405,22.485,1543.0
2023-07-05,22.505,22.505,22.26,22.3,14695.0
2023-07-06,22.285,22.285,22.165,22.165,3362.0
2023-07-07,22.165,22.165,22.045,22.045,139.0
2023-07-10,22.04,22.04,21.93,21.93,5133.0
2023-07-11,21.93,22.225,21.93,22.155,1522.0
2023-07-12,22.285,22.32,22.265,22.3,5270.0
2023-07-13,22.355,22.365,22.295,22.295,5634.0
2023-07-14,22.3,22.3,22.225,22.275,17879.0
2023-07-17,22.38,22.38,22.295,22.365,13135.0
2023-07-18,22.47,22.47,22.38,22.405,2747.0
2023-07-19,22.675,22.72,22.625,22.695,5345.0
2023-07-20,22.74,22.895,22.72,22.72,5043.0
2023-07-21,22.695,22.72,22.685,22.72,1456.0
2023-07-24,22.94,22.94,22.825,22.84,3822.0
2023-07-25,22.815,22.815,22.67,22.67,5201.0
2023-07-26,22.695,22.84,22.695,22.825,1613.0
2023-07-27,22.92,22.92,22.815,22.87,6002.0
2023-07-28,22.875,23.245,22.875,23.215,3325.0
2023-07-31,23.32,23.32,23.225,23.235,17959.0
2023-08-01,23.235,23.295,23.19,23.28,7121.0
2023-08-02,23.385,23.385,23.26,23.305,776.0
2023-08-03,23.18,23.235,23.175,23.175,847.0
2023-08-04,23.19,23.19,22.875,22.875,2904.0
2023-08-07,22.98,23.215,22.86,22.91,6761.0
2023-08-08,23.085,23.085,22.98,22.99,998.0
2023-08-09,22.99,22.99,22.825,22.825,3903.0
2023-08-10,22.875,22.905,22.875,22.905,2667.0
2023-08-11,22.975,22.99,22.945,22.99,1011.0
2023-08-14,23.025,23.025,22.835,22.835,1119.0
2023-08-15,22.945,23.01,22.885,22.885,6825.0
2023-08-16,22.895,22.895,22.695,22.695,8872.0
2023-08-17,22.695,22.755,22.65,22.695,5028.0
2023-08-18,22.475,22.475,22.39,22.425,4728.0
2023-08-21,22.495,22.495,22.31,22.31,2942.0
2023-08-22,22.415,22.415,22.18,22.18,1723.0
2023-08-23,22.295,22.31,22.275,22.275,6363.0
2023-08-24,22.275,22.46,22.275,22.44,637.0
2023-08-25,22.44,22.44,22.24,22.24,1554.0
2023-08-28,22.435,22.495,22.4,22.425,4920.0
2023-08-29,22.53,22.59,22.52,22.565,861.0
2023-08-30,22.72,22.835,22.72,22.765,410.0
2023-08-31,22.825,22.895,22.825,22.87,12204.0
2023-09-01,22.905,22.98,22.905,22.98,3016.0
2023-09-04,22.98,22.98,22.91,22.91,4744.0
2023-09-05,23.085,23.105,22.94,23.105,6672.0
2023-09-06,23.25,23.25,23.06,23.08,5334.0
2023-09-07,23.085,23.085,22.975,22.975,5477.0
2023-09-08,22.955,22.955,22.81,22.81,3879.0
2023-09-11,22.92,22.92,22.755,22.755,13392.0
2023-09-12,22.755,22.875,22.755,22.875,213.0
2023-09-13,22.775,22.8,22.775,22.78,421.0
2023-09-14,22.78,22.78,22.59,22.675,6757.0
2023-09-15,22.765,22.765,22.71,22.71,3546.0
2023-09-18,22.71,22.71,22.53,22.53,3176.0
2023-09-19,22.66,22.765,22.51,22.57,2367.0
2023-09-20,22.44,22.44,22.38,22.39,5173.0
2023-09-21,22.39,22.4,22.345,22.39,980.0
2023-09-22,22.405,22.405,22.04,22.04,1003.0
2023-09-25,22.04,22.04,21.9,21.965,3788.0
2023-09-26,21.965,21.965,21.78,21.815,7971.0
2023-09-27,21.825,21.825,21.69,21.725,14924.0
2023-09-28,21.69,21.83,21.685,21.72,9592.0
2023-09-29,21.745,21.77,21.665,21.665,3136.0
2023-10-02,21.935,21.98,21.93,21.935,3614.0
2023-10-03,21.935,21.935,21.745,21.79,6541.0
2023-10-04,21.77,21.77,21.58,21.595,2568.0
2023-10-05,21.69,21.69,21.59,21.59,8881.0
2023-10-06,21.545,21.59,21.545,21.59,4644.0
2023-10-09,21.57,21.69,21.57,21.69,12716.0
2023-10-10,21.725,21.755,21.71,21.745,1939.0
2023-10-11,21.805,21.83,21.745,21.795,2107.0
2023-10-12,22.25,22.25,21.91,21.965,3628.0
2023-10-13,22.005,22.005,21.955,21.955,100.0
2023-10-16,21.9,21.9,21.795,21.815,3732.0
2023-10-17,22.03,22.03,21.875,21.875,1987.0
2023-10-18,21.98,22.025,21.935,21.935,2061.0
2023-10-19,21.935,21.935,21.72,21.805,23946.0
2023-10-20,21.52,21.595,21.52,21.595,1653.0
2023-10-23,21.595,21.755,21.43,21.43,21918.0
2023-10-24,21.345,21.345,21.215,21.23,24215.0
2023-10-25,21.18,21.18,21.015,21.03,28833.0
2023-10-26,21.135,21.135,20.96,20.98,7984.0
2023-10-27,20.98,20.98,20.785,20.805,2094.0
2023-10-30,20.855,20.855,20.42,20.42,817.0
2023-10-31,20.42,20.55,20.42,20.55,814.0
2023-11-01,20.84,20.91,20.7,20.9,5115.0
2023-11-02,20.9,20.9,20.675,20.7,6155.0
2023-11-03,21.11,21.15,21.11,21.15,1988.0
2023-11-06,21.255,21.255,21.18,21.215,3037.0
2023-11-07,20.995,21.32,20.995,21.32,11521.0
2023-11-08,21.39,21.39,21.335,21.335,82.0
2023-11-09,21.51,21.59,21.51,21.59,17308.0
2023-11-10,21.65,21.65,21.52,21.625,9396.0
2023-11-13,21.675,21.675,21.625,21.63,1182.0
2023-11-14,21.665,21.69,21.58,21.615,966.0
2023-11-15,21.76,21.97,21.755,21.965,25634.0
2023-11-16,22.03,22.11,22.03,22.075,3025.0
2023-11-17,22.19,22.19,22.145,22.145,2084.0
2023-11-20,22.19,22.215,22.13,22.18,746.0
2023-11-21,22.19,22.19,21.99,21.99,145.0
2023-11-22,22.05,22.06,22.05,22.06,358.0
2023-11-23,22.13,22.17,22.1,22.135,3333.0
2023-11-24,22.095,22.145,22.095,22.13,4814.0
2023-11-27,22.205,22.225,22.085,22.13,7041.0
2023-11-28,22.05,22.05,21.92,21.92,3269.0
2023-11-29,21.93,21.935,21.86,21.93,6409.0
2023-11-30,22.145,22.145,22.1,22.1,42.0
2023-12-01,22.225,22.225,22.145,22.155,915.0
2023-12-04,22.11,22.295,22.11,22.25,21907.0
2023-12-05,22.38,22.435,22.31,22.415,2911.0
2023-12-06,22.45,22.45,22.405,22.405,2603.0
2023-12-07,22.405,22.475,22.405,22.475,459.0
2023-12-08,22.485,22.485,22.4,22.415,5097.0
2023-12-11,22.415,22.705,22.415,22.685,8936.0
2023-12-12,22.825,22.84,22.705,22.705,1358.0
2023-12-13,22.85,22.87,22.84,22.84,2711.0
2023-12-14,22.57,22.975,22.57,22.87,1352.0
2023-12-15,23.085,23.145,23.045,23.08,6697.0
2023-12-18,23.07,23.07,22.945,22.965,8363.0
2023-12-19,23.05,23.05,22.955,23.035,10375.0
2023-12-20,23.05,23.095,23.0,23.0,3366.0
2023-12-21,22.85,22.85,22.765,22.775,3346.0
2023-12-22,22.79,22.85,22.79,22.825,3687.0
2023-12-27,22.825,22.955,22.825,22.895,5068.0
2023-12-28,22.91,22.91,22.895,22.895,52.0
2023-12-29,23.085,23.085,22.99,22.99,2995.0
2024-01-02,23.035,23.035,23.015,23.025,3.0
2024-01-03,22.98,23.11,22.98,23.08,1018.0
2024-01-04,22.895,22.895,22.755,22.755,3072.0
2024-01-05,22.835,22.85,22.78,22.8,771.0
2024-01-08,22.755,22.84,22.755,22.84,2483.0
2024-01-09,22.91,23.145,22.91,22.91,7806.0
2024-01-10,23.165,23.18,23.045,23.045,1254.0
2024-01-11,23.225,23.225,23.14,23.14,2714.0
2024-01-12,23.045,23.175,23.045,23.165,7374.0
2024-01-15,23.19,23.26,23.19,23.26,40.0
2024-01-16,23.365,23.375,23.305,23.34,367.0
2024-01-17,23.385,23.385,23.25,23.365,4466.0
2024-01-18,23.225,23.235,23.225,23.225,25.0
2024-01-19,23.25,23.25,23.225,23.25,356.0
2024-01-22,23.32,23.425,23.32,23.425,12656.0
2024-01-23,23.47,23.555,23.425,23.445,2051.0
2024-01-24,23.445,23.515,23.445,23.48,833.0
2024-01-25,23.48,23.48,23.35,23.365,534.0
2024-01-29,23.435,23.53,23.435,23.52,1912.0
2024-01-30,23.625,23.625,23.575,23.575,1081.0
2024-01-31,23.61,23.61,23.495,23.585,9358.0
2024-02-01,23.48,23.52,23.285,23.33,28813.0
2024-02-02,23.505,23.505,23.33,23.33,38.0
2024-02-05,23.445,23.655,23.445,23.555,3610.0
2024-02-06,23.585,23.585,23.375,23.375,851.0
2024-02-07,23.495,23.53,23.46,23.47,14795.0
2024-02-08,23.705,23.705,23.505,23.505,20537.0
2024-02-09,23.82,23.87,23.79,23.87,8681.0
2024-02-12,23.905,23.905,23.87,23.87,633.0
2024-02-13,23.895,24.01,23.895,24.01,24848.0
2024-02-14,24.0,24.0,23.66,23.695,9027.0
2024-02-15,23.825,23.87,23.74,23.835,7005.0
2024-02-16,24.115,24.13,24.025,24.08,1656.0
2024-02-19,24.115,24.115,23.94,23.94,3591.0
2024-02-20,23.94,23.985,23.925,23.93,4024.0
2024-02-21,24.395,24.395,23.81,23.81,5521.0
2024-02-22,23.93,23.99,23.915,23.915,921.0
2024-02-23,24.025,24.025,23.985,23.985,2008.0
2024-02-26,23.905,24.14,23.905,24.115,346.0
2024-02-27,24.06,24.165,24.06,24.16,1692.0
2024-02-28,24.14,24.23,24.125,24.165,987.0
2024-02-29,24.23,24.23,24.15,24.15,1880.0
2024-03-01,24.29,24.325,24.27,24.29,2254.0
2024-03-04,24.295,24.375,24.235,24.27,1749.0
2024-03-05,24.365,24.395,24.235,24.295,8203.0
2024-03-06,24.255,24.29,24.21,24.26,2268.0
2024-03-07,24.23,24.23,24.09,24.15,1300.0
2024-03-08,24.26,24.26,24.185,24.2,4315.0
2024-03-11,24.305,24.305,24.15,24.15,4274.0
2024-03-12,24.35,24.385,24.305,24.35,12231.0
2024-03-13,24.395,24.47,24.36,24.36,2374.0
2024-03-14,24.41,24.41,24.365,24.385,2942.0
2024-03-15,24.63,24.63,24.08,24.35,15428.0
2024-03-18,24.395,24.395,24.305,24.315,14039.0
2024-03-19,24.42,24.42,24.35,24.4,185.0
2024-03-20,24.47,24.54,24.47,24.48,18913.0
2024-03-21,24.69,24.69,24.435,24.445,8054.0
2024-03-22,24.445,24.705,24.445,24.645,4892.0
2024-03-25,24.89,24.89,24.575,24.595,5624.0
2024-03-26,24.5,24.575,24.5,24.535,3620.0
2024-03-27,24.585,24.67,24.575,24.665,3769.0
2024-03-28,24.905,24.935,24.865,24.905,423.0
2024-04-02,25.17,25.17,24.96,25.005,6492.0
2024-04-03,24.865,24.865,24.635,24.715,6538.0
2024-04-04,24.55,24.61,24.515,24.55,2806.0
2024-04-05,24.55,24.55,24.165,24.28,26432.0
2024-04-08,24.305,24.36,24.2,24.2,4214.0
2024-04-09,24.27,24.28,24.2,24.2,59.0
2024-04-10,24.295,24.35,24.28,24.34,1932.0
2024-04-11,24.29,24.295,24.26,24.27,1434.0
2024-04-12,24.27,24.28,24.23,24.235,4725.0
2024-04-15,24.305,24.42,24.01,24.045,2179.0
2024-04-16,24.0,24.025,23.94,23.96,2726.0
2024-04-17,24.025,24.025,23.94,23.985,2899.0
2024-04-18,23.87,23.87,23.8,23.82,1210.0
2024-04-19,23.79,23.79,23.625,23.695,13536.0
2024-04-22,23.695,24.0,23.695,24.0,982.0
2024-04-23,24.105,24.105,24.08,24.105,1084.0
2024-04-24,24.095,24.13,24.035,24.055,4564.0
2024-04-26,24.06,24.06,23.75,23.755,5110.0
2024-04-29,23.925,23.925,23.835,23.835,379.0
2024-04-30,24.0,24.06,24.0,24.0,506.0
2024-05-01,24.115,24.115,24.08,24.095,1805.0
2024-05-02,24.07,24.07,23.94,23.96,2064.0
2024-05-03,23.94,23.96,23.925,23.93,524.0
2024-05-06,24.0,24.025,23.96,23.96,6486.0
2024-05-07,24.315,24.315,24.045,24.125,1779.0
2024-05-08,24.325,24.36,24.29,24.33,1716.0
2024-05-09,24.455,24.48,24.395,24.4,2004.0
2024-05-10,24.505,24.515,24.465,24.5,218.0
2024-05-13,24.55,24.67,24.55,24.63,2294.0
2024-05-14,24.68,24.68,24.595,24.595,4870.0
2024-05-15,24.715,24.715,24.61,24.61,1192.0
2024-05-16,24.655,24.82,24.655,24.805,2853.0
2024-05-17,24.715,24.74,24.7,24.715,1549.0
2024-05-20,24.7,24.715,24.665,24.665,4621.0
2024-05-21,24.75,24.75,24.67,24.725,1962.0
2024-05-22,24.665,24.67,24.595,24.655,7758.0
2024-05-23,24.74,24.775,24.715,24.775,2611.0
2024-05-24,24.515,24.525,24.47,24.48,1540.0
2024-05-27,24.48,24.48,24.4,24.42,2746.0
2024-05-28,24.42,24.435,24.35,24.35,15788.0
2024-05-29,24.195,24.21,24.09,24.09,2406.0
2024-05-30,23.975,23.975,23.895,23.915,2028.0
2024-05-31,24.01,24.01,23.95,23.96,901.0
2024-06-03,24.28,24.305,24.27,24.305,2879.0
2024-06-04,24.385,24.385,24.055,24.115,358.0
2024-06-05,24.23,24.23,24.14,24.15,860.0
2024-06-06,24.225,24.235,24.16,24.22,9164.0
2024-06-07,24.21,24.21,24.15,24.165,7301.0
2024-06-11,24.165,24.165,23.985,23.985,1763.0
2024-06-12,23.96,23.965,23.89,23.89,2994.0
2024-06-13,23.93,23.965,23.925,23.93,890.0
2024-06-14,23.96,23.96,23.845,23.915,26773.0
2024-06-17,23.88,23.88,23.755,23.785,4222.0
2024-06-18,23.835,23.845,23.785,23.845,2884.0
2024-06-19,23.845,23.845,23.72,23.74,9988.0
2024-06-20,23.96,23.96,23.645,23.74,8310.0
2024-06-21,23.855,23.855,23.785,23.825,1608.0
2024-06-24,23.825,24.0,23.825,23.965,2691.0
2024-06-25,24.045,24.16,23.99,24.01,10232.0
2024-06-26,24.095,24.095,23.855,23.86,5742.0
2024-06-27,23.88,23.88,23.785,23.8,1576.0
2024-06-28,24.12,24.12,23.755,23.8,13099.0
2024-07-01,23.555,23.68,23.46,23.68,2978.0
2024-07-02,23.595,23.605,23.35,23.385,6651.0
2024-07-03,23.46,23.46,23.365,23.385,6402.0
2024-07-04,23.415,23.45,23.395,23.395,2332.0
2024-07-05,23.45,23.45,23.375,23.375,3286.0
2024-07-08,23.545,23.545,23.3,23.31,6576.0
2024-07-09,23.285,23.35,23.285,23.33,5022.0
2024-07-10,23.31,23.31,23.285,23.3,229.0
2024-07-11,23.3,23.51,23.3,23.46,3451.0
2024-07-12,23.695,23.78,23.695,23.745,8614.0
2024-07-15,24.17,24.17,23.85,23.855,3669.0
2024-07-16,23.915,23.925,23.84,23.895,8277.0
2024-07-17,24.015,24.195,24.01,24.085,8344.0
2024-07-18,24.34,24.42,24.255,24.255,3088.0
2024-07-19,24.32,24.32,24.255,24.255,798.0
2024-07-22,24.255,24.255,24.175,24.215,6664.0
2024-07-23,24.215,24.6,24.215,24.515,6660.0
2024-07-24,24.515,24.515,24.3,24.355,6007.0
2024-07-25,24.345,24.46,24.345,24.44,2441.0
2024-07-26,24.705,24.725,24.66,24.725,2654.0
2024-07-29,25.045,25.08,25.045,25.045,4612.0
2024-07-30,25.015,25.015,24.91,24.985,3009.0
2024-07-31,25.23,25.515,25.23,25.515,8797.0
2024-08-01,25.515,25.515,25.205,25.27,802.0
2024-08-02,25.27,25.27,24.92,24.92,12672.0
2024-08-05,24.675,24.91,24.66,24.715,47935.0
2024-08-06,24.725,24.82,24.48,24.715,20978.0
2024-08-07,24.865,24.865,24.59,24.675,12543.0
2024-08-08,24.66,24.66,24.395,24.395,9769.0
2024-08-09,24.58,24.61,24.545,24.545,8982.0
2024-08-12,24.675,24.675,24.58,24.63,2634.0
2024-08-13,24.64,24.64,24.505,24.515,12863.0
2024-08-14,24.745,24.8,24.745,24.76,1396.0
2024-08-15,24.865,24.985,24.865,24.905,5455.0
2024-08-16,25.185,25.185,25.1,25.14,9580.0
2024-08-19,24.985,25.055,24.98,25.055,1608.0
2024-08-20,25.035,25.065,25.005,25.005,8774.0
2024-08-21,24.96,24.96,24.835,24.865,13355.0
2024-08-22,25.155,25.165,25.12,25.155,5133.0
2024-08-23,25.23,25.25,25.195,25.24,2695.0
2024-08-26,25.195,25.25,25.155,25.25,30385.0
2024-08-27,25.29,25.3,25.215,25.25,3267.0
2024-08-28,25.24,25.24,25.14,25.205,2736.0
2024-08-29,25.225,25.225,25.205,25.215,103.0
2024-08-30,25.25,25.3,25.225,25.25,123.0
2024-09-02,25.31,25.46,25.31,25.45,3977.0
2024-09-03,25.355,25.515,25.315,25.515,3379.0
2024-09-04,25.335,25.41,25.29,25.29,5252.0
2024-09-05,25.43,25.46,25.41,25.41,8339.0
2024-09-06,25.315,25.355,25.315,25.355,768.0
2024-09-09,25.345,25.4,25.325,25.355,11525.0
2024-09-10,25.545,25.545,25.4,25.4,185.0
2024-09-11,25.4,25.475,25.39,25.43,5826.0
2024-09-12,25.43,25.43,25.215,25.215,5529.0
2024-09-13,25.23,25.47,25.045,25.09,818.0
2024-09-16,25.09,25.375,25.09,25.325,10836.0
2024-09-17,25.28,25.28,25.215,25.26,593.0
2024-09-18,25.45,25.45,25.215,25.23,1115.0
2024-09-19,25.315,25.335,25.27,25.29,5940.0
2024-09-20,25.645,25.645,25.205,25.205,216.0
2024-09-23,25.205,25.205,25.1,25.1,3636.0
2024-09-24,25.055,25.065,24.96,24.96,567.0
2024-09-25,24.96,25.09,24.96,25.055,850.0
2024-09-26,25.205,25.225,25.14,25.205,6575.0
2024-09-27,25.4,25.525,25.4,25.525,7825.0
2024-09-30,25.385,25.485,25.385,25.475,5075.0
2024-10-01,25.355,25.355,25.24,25.27,3776.0
2024-10-02,25.31,25.31,25.13,25.13,2211.0
2024-10-03,25.15,25.15,25.07,25.12,3686.0
2024-10-04,25.355,25.355,25.025,25.07,1970.0
2024-10-07,25.3,25.375,25.24,25.25,6986.0
2024-10-08,25.365,25.365,25.195,25.26,5470.0
2024-10-09,25.31,25.31,25.175,25.175,885.0
2024-10-10,25.41,25.41,25.335,25.365,2228.0
2024-10-11,25.29,25.29,25.205,25.25,3959.0
2024-10-14,25.23,25.31,25.23,25.24,1026.0
2024-10-15,25.43,25.56,25.43,25.505,7813.0
2024-10-16,25.485,25.535,25.43,25.45,11777.0
2024-10-17,25.665,25.665,25.47,25.525,14621.0
2024-10-18,25.545,25.545,25.475,25.535,13847.0
2024-10-21,25.555,25.665,25.555,25.63,4306.0
2024-10-22,25.875,25.875,25.4,25.4,20804.0
2024-10-23,25.42,25.42,25.28,25.28,4003.0
2024-10-24,25.355,25.4,25.345,25.4,207.0
2024-10-25,25.4,25.4,25.23,25.26,334.0
2024-10-28,25.24,25.45,25.24,25.43,4528.0
2024-10-29,25.655,25.655,25.61,25.645,704.0
2024-10-30,25.665,25.675,25.62,25.665,3419.0
2024-10-31,25.57,25.58,25.515,25.545,1144.0
2024-11-01,25.43,25.43,25.13,25.155,5792.0
2024-11-04,25.165,25.205,25.14,25.185,1280.0
2024-11-05,25.185,25.215,25.155,25.155,5964.0
2024-11-06,25.175,25.685,25.175,25.645,25361.0
2024-11-07,25.31,25.315,25.09,25.12,9225.0
2024-11-08,24.96,25.15,24.96,25.1,11682.0
2024-11-11,25.24,25.34,25.215,25.215,8184.0
2024-11-12,25.44,25.44,25.31,25.365,543.0
2024-11-13,25.365,25.365,25.035,25.065,23155.0
2024-11-14,25.14,25.225,25.14,25.155,3971.0
2024-11-15,25.13,25.14,25.035,25.065,5518.0
2024-11-18,25.065,25.065,24.715,24.745,4735.0
2024-11-19,24.725,24.78,24.695,24.77,4317.0
2024-11-20,24.79,24.79,24.63,24.65,4932.0
2024-11-21,24.675,24.695,24.63,24.64,625.0
2024-11-22,24.8,24.875,24.8,24.835,2824.0
2024-11-25,24.96,25.175,24.96,25.175,2658.0
2024-11-26,25.475,25.555,25.41,25.41,6957.0
2024-11-27,25.525,25.555,25.46,25.515,3845.0
2024-11-28,25.545,25.665,25.545,25.665,1138.0
2024-11-29,25.57,25.6,25.535,25.58,7028.0
2024-12-02,25.74,25.74,25.545,25.545,3668.0
2024-12-03,25.75,25.95,25.75,25.93,7309.0
2024-12-04,25.855,25.91,25.75,25.89,1728.0
2024-12-05,25.89,25.965,25.875,25.91,7787.0
2024-12-06,25.43,25.965,25.43,25.91,1496.0
2024-12-09,26.165,26.22,26.165,26.22,318.0
2024-12-10,26.145,26.365,26.05,26.335,2926.0
2024-12-11,26.325,26.325,26.27,26.27,647.0
2024-12-12,26.335,26.335,26.165,26.175,1093.0
2024-12-13,26.2,26.2,26.135,26.155,10667.0
2024-12-16,26.355,26.355,26.06,26.12,1310.0
2024-12-17,25.995,26.1,25.995,26.1,7005.0
2024-12-18,26.1,26.155,26.1,26.1,11.0
2024-12-19,26.1,26.1,25.96,26.005,11422.0
2024-12-20,26.26,26.26,25.815,25.815,1476.0
2024-12-23,26.365,26.365,26.015,26.11,2576.0
2024-12-24,26.065,26.125,26.025,26.025,2485.0
2024-12-27,26.355,26.355,26.295,26.295,15.0
2024-12-30,26.37,26.37,26.185,26.185,1889.0
2024-12-31,26.135,26.135,26.05,26.06,2067.0
2025-01-02,26.26,26.26,26.2,26.2,37.0
2025-01-03,25.98,26.015,25.98,25.98,36.0
2025-01-06,25.825,25.995,25.825,25.965,1304.0
2025-01-07,26.1,26.1,25.93,26.035,1100.0
2025-01-08,26.06,26.13,26.06,26.06,1323.0
2025-01-09,26.06,26.06,25.94,25.96,5558.0
2025-01-10,26.04,26.05,25.975,26.015,2323.0
2025-01-13,25.965,25.965,25.795,25.855,2351.0
2025-01-14,26.11,26.11,25.77,25.77,1642.0
2025-01-15,25.825,25.855,25.815,25.855,102.0
2025-01-16,25.845,26.08,25.825,25.855,1097.0
2025-01-17,26.21,26.24,25.855,25.855,74.0
2025-01-20,26.335,26.455,26.335,26.42,4474.0
2025-01-21,26.445,26.495,26.41,26.495,12197.0
2025-01-22,26.515,26.71,26.515,26.7,27726.0
2025-01-23,26.71,26.71,26.56,26.57,11124.0
2025-01-24,26.71,26.72,26.655,26.655,9142.0
2025-01-28,27.06,27.155,27.06,27.135,11731.0
2025-01-29,27.145,27.335,27.135,27.285,8075.0
2025-01-30,27.315,27.315,27.205,27.315,22769.0
2025-01-31,27.57,27.655,27.52,27.56,647.0
2025-02-03,27.56,27.56,27.095,27.325,16251.0
2025-02-04,26.995,27.08,26.995,27.02,3120.0
2025-02-05,27.04,27.04,26.7,26.71,157.0
2025-02-06,26.655,26.835,26.645,26.785,6045.0
2025-02-07,26.58,26.73,26.58,26.675,5116.0
2025-02-10,26.675,26.71,26.56,26.665,7901.0
2025-02-11,26.515,26.7,26.24,26.685,3084.0
2025-02-12,26.665,26.665,26.605,26.615,210.0
2025-02-13,26.9,26.9,26.785,26.785,3896.0
2025-02-14,26.985,27.01,26.985,27.005,1001.0
2025-02-17,27.01,27.01,26.795,26.975,5900.0
2025-02-18,26.985,27.19,26.985,27.09,81323.0
2025-02-19,27.295,27.295,27.07,27.2,6451.0
2025-02-20,27.2,27.2,27.04,27.105,1143.0
2025-02-21,27.125,27.125,26.785,26.805,4020.0
2025-02-24,26.85,27.005,26.85,26.945,2559.0
2025-02-25,27.18,27.295,27.135,27.285,12465.0
2025-02-26,27.36,27.39,27.335,27.335,1113.0
2025-02-27,27.425,27.485,27.425,27.485,54.0
2025-02-28,27.5,27.5,27.275,27.325,8733.0
2025-03-03,27.5,27.585,27.445,27.54,16954.0
2025-03-04,27.58,27.68,27.55,27.635,4590.0
2025-03-05,27.36,27.455,27.325,27.415,19574.0
2025-03-06,27.475,27.56,27.475,27.56,10343.0
2025-03-07,27.335,27.585,27.315,27.58,5715.0
2025-03-10,27.55,27.645,27.55,27.625,2659.0
2025-03-11,27.645,27.645,27.33,27.55,78891.0
2025-03-12,27.315,27.315,26.995,27.03,8382.0
2025-03-13,26.95,26.955,26.9,26.92,4313.0
2025-03-14,26.975,27.03,26.87,27.02,434.0
2025-03-17,27.105,27.105,27.005,27.005,2527.0
2025-03-18,27.22,27.285,27.22,27.275,17884.0
2025-03-19,27.37,27.41,27.37,27.37,1862.0
2025-03-20,27.39,27.5,27.39,27.415,3675.0
2025-03-21,27.425,27.425,27.24,27.24,7512.0
2025-03-24,27.255,27.335,27.24,27.295,4308.0
2025-03-25,27.325,27.325,27.125,27.19,4735.0
2025-03-26,27.19,27.21,27.165,27.165,856.0
2025-03-27,27.09,27.09,26.935,27.03,3907.0
2025-03-28,26.935,27.05,26.935,27.02,6781.0
2025-03-31,26.945,26.945,26.55,26.58,17083.0
2025-04-01,26.775,26.795,26.635,26.635,11708.0
2025-04-02,26.655,26.655,26.465,26.485,5756.0
2025-04-03,26.37,26.37,26.11,26.175,20225.0
2025-04-04,25.985,25.985,25.6,25.78,8504.0
2025-04-07,25.655,25.675,24.865,24.94,9941.0
2025-04-08,25.365,25.475,24.93,24.97,84611.0
2025-04-09,25.23,25.23,24.525,24.575,13604.0
2025-04-10,26.315,26.315,25.6,25.62,27764.0
2025-04-11,25.645,25.645,24.63,25.09,4218.0
2025-04-14,25.43,25.43,25.14,25.175,5177.0
2025-04-15,25.43,25.43,24.995,25.015,2909.0
2025-04-16,25.015,25.12,24.895,24.94,9890.0
2025-04-17,24.94,25.065,24.8,25.065,8712.0
2025-04-22,25.15,25.15,24.8,24.825,10508.0
2025-04-23,25.485,25.485,25.365,25.46,2304.0
2025-04-24,25.505,25.635,25.505,25.545,2626.0
2025-04-28,25.715,25.73,25.555,25.555,4082.0
2025-04-29,25.57,25.635,25.545,25.6,6312.0
2025-04-30,25.88,25.88,25.705,25.705,2988.0
2025-05-01,25.795,25.88,25.74,25.855,15066.0
2025-05-02,25.865,25.91,25.79,25.875,46849.0
2025-05-05,26.285,26.285,25.74,25.74,1527.0
2025-05-06,25.875,25.9,25.855,25.9,2988.0
2025-05-07,25.805,25.805,25.675,25.695,849.0
2025-05-08,25.77,25.855,25.77,25.855,386.0
2025-05-09,26.135,26.2,26.125,26.175,5802.0
2025-05-12,26.175,26.315,26.175,26.27,737.0
2025-05-13,26.56,26.76,26.56,26.56,4465.0
2025-05-14,26.26,26.27,26.135,26.26,13467.0
2025-05-15,26.24,26.24,26.06,26.12,5773.0
2025-05-16,26.475,26.495,26.365,26.37,7708.0
2025-05-19,26.43,26.58,26.43,26.44,27252.0
2025-05-20,26.605,26.645,26.515,26.59,10204.0
2025-05-21,26.795,26.795,26.625,26.685,15104.0
2025-05-22,26.37,26.37,26.27,26.28,14742.0
2025-05-23,26.2,26.345,26.2,26.315,2687.0
2025-05-26,26.315,26.315,26.09,26.175,5196.0
2025-05-27,26.345,26.37,26.26,26.305,18683.0
2025-05-28,27.01,27.01,26.56,26.56,1589.0
2025-05-29,27.07,27.07,26.805,26.89,10839.0
2025-05-30,26.825,26.93,26.825,26.88,3722.0
2025-06-02,26.9,26.9,26.685,26.75,16744.0
2025-06-03,26.685,26.71,26.625,26.685,1069.0
2025-06-04,27.08,27.08,26.785,26.795,3948.0
2025-06-05,26.845,26.885,26.795,26.795,22947.0
2025-06-06,26.72,26.77,26.675,26.71,5745.0
2025-06-10,27.08,27.08,26.785,26.9,985.0
2025-06-11,26.975,27.01,26.92,26.965,1827.0
2025-06-12,26.985,27.04,26.945,26.965,2729.0
2025-06-13,27.01,27.01,26.72,26.76,15359.0
2025-06-16,27.07,27.07,26.665,26.74,9709.0
2025-06-17,26.655,26.665,26.54,26.6,2297.0
2025-06-18,26.59,26.625,26.53,26.53,2336.0
2025-06-19,26.58,26.58,26.345,26.39,2141.0
2025-06-20,26.39,26.445,26.39,26.41,4642.0
2025-06-23,26.485,26.55,26.335,26.55,4171.0
2025-06-24,27.05,27.05,26.515,26.635,7532.0
2025-06-25,26.775,26.795,26.69,26.74,2516.0
2025-06-26,26.74,26.74,26.59,26.6,1396.0
2025-06-27,27.08,27.08,26.76,26.77,2874.0
2025-06-30,26.97,27.03,26.89,26.89,2849.0
2025-07-01,26.85,26.85,26.72,26.72,3689.0
2025-07-02,27.0,27.07,26.98,26.98,7187.0
2025-07-03,27.65,27.65,27.23,27.41,1365.0
2025-07-04,27.41,27.41,27.25,27.26,7303.0
2025-07-07,27.34,27.39,27.24,27.34,5193.0
2025-07-08,27.39,27.39,27.13,27.15,4193.0
2025-07-09,27.24,27.34,27.18,27.18,3082.0
2025-07-10,27.36,27.36,27.23,27.23,3349.0
2025-07-11,27.45,27.45,27.32,27.38,8516.0
2025-07-14,27.41,27.41,27.0,27.03,2490.0
2025-07-15,27.07,27.13,27.06,27.06,3235.0
2025-07-16,27.09,27.09,26.84,26.9,12187.0
2025-07-17,27.05,27.21,26.99,27.13,1468.0
2025-07-18,27.39,27.39,27.3,27.33,3726.0
2025-07-21,27.37,27.37,27.27,27.32,1420.0
2025-07-22,27.33,27.33,27.19,27.27,8181.0
2025-07-23,27.66,27.79,27.66,27.75,1134.0
2025-07-24,27.79,28.08,27.79,28.03,3158.0
2025-07-25,28.11,28.17,28.08,28.14,2741.0
2025-07-28,28.15,28.33,28.08,28.33,2542.0
2025-07-29,28.32,28.32,28.02,28.02,2206.0
2025-07-30,28.05,28.05,27.94,27.975,2630.0
2025-07-31,27.98,28.19,27.98,28.07,7412.0
2025-08-01,27.9,27.99,27.9,27.92,347.0
2025-08-04,28.01,28.01,27.59,27.68,8162.0
2025-08-05,27.83,27.9,27.83,27.85,1071.0
2025-08-06,27.8,27.9,27.79,27.9,6551.0
2025-08-07,27.81,27.81,27.53,27.53,3029.0
2025-08-08,27.53,27.9,27.53,27.77,5427.0
2025-08-11,27.9,27.98,27.88,27.93,9940.0
2025-08-12,27.86,27.88,27.72,27.77,333.0
2025-08-13,28.16,28.23,28.14,28.14,2127.0
2025-08-14,28.32,28.52,28.32,28.38,3900.0
2025-08-15,28.4,28.64,28.12,28.62,11498.0
2025-08-18,28.7,28.7,28.49,28.55,4310.0
2025-08-19,28.64,28.64,28.54,28.56,1132.0
2025-08-20,28.94,28.94,28.74,28.8,2041.0
2025-08-21,28.96,29.0,28.94,28.99,5044.0
2025-08-22,28.84,28.86,28.78,28.86,9424.0
2025-08-25,29.0,29.29,29.0,29.08,2470.0
2025-08-26,29.08,29.08,28.78,28.86,7563.0
2025-08-27,28.65,28.68,28.57,28.66,7000.0
2025-08-28,28.92,28.92,28.57,28.65,3615.0
2025-08-29,28.65,28.65,28.34,28.37,3747.0
2025-09-01,28.37,28.83,28.33,28.41,733.0
2025-09-02,28.5,28.5,28.33,28.33,2520.0
2025-09-03,28.33,28.33,28.09,28.11,1481.0
2025-09-04,28.24,28.31,28.2,28.25,1776.0
2025-09-05,28.37,28.38,28.3,28.36,2031.0
2025-09-08,28.37,28.54,28.37,28.5,1524.0
2025-09-09,29.0,29.0,28.4,28.4,1966.0
2025-09-10,28.25,28.35,28.21,28.26,8465.0
2025-09-11,28.26,28.26,28.06,28.07,2007.0
2025-09-12,28.35,28.35,28.13,28.2,5021.0
2025-09-15,28.31,28.31,27.84,27.9,3369.0
2025-09-16,27.9,27.9,27.78,27.85,664.0
2025-09-17,27.78,27.87,27.78,27.82,14409.0
2025-09-18,27.93,28.12,27.93,28.12,917.0
2025-09-19,28.26,28.27,28.17,28.17,2091.0
2025-09-22,28.12,28.27,28.12,28.24,1003.0
2025-09-23,28.28,28.35,28.27,28.29,50292.0
2025-09-24,28.29,28.29,27.99,27.99,957.0
2025-09-25,28.27,28.27,27.98,28.02,1023.0
2025-09-26,27.85,27.85,27.72,27.79,4330.0
2025-09-29,27.85,27.93,27.83,27.86,1184.0
2025-09-30,27.93,27.95,27.82,27.85,2195.0
2025-10-01,28.05,28.05,27.91,27.97,4757.0
2025-10-02,28.41,28.46,28.34,28.45,5314.0
2025-10-03,28.42,28.75,28.42,28.75,2509.0
2025-10-06,29.08,29.09,28.91,28.94,2321.0
2025-10-07,28.91,28.96,28.84,28.84,1611.0
2025-10-08,28.84,28.9,28.75,28.89,656.0
2025-10-09,28.95,28.95,28.89,28.89,536.0
2025-10-10,28.99,29.02,28.92,28.92,341.0
2025-10-13,28.89,28.89,28.65,28.67,12818.0
2025-10-14,28.73,28.89,28.73,28.84,7207.0
2025-10-15,28.89,28.99,28.85,28.99,7421.0
2025-10-16,28.99,29.09,28.95,29.08,1708.0
2025-10-17,29.08,29.22,29.08,29.19,25026.0
2025-10-20,29.31,29.78,29.28,29.52,5062.0
2025-10-21,29.96,29.96,29.58,29.66,5331.0
2025-10-22,29.87,29.91,29.76,29.88,2519.0
2025-10-23,29.84,29.92,29.78,29.81,6952.0
2025-10-24,29.88,30.0,29.88,30.0,356.0
2025-10-27,30.01,30.03,29.93,29.93,407.0
2025-10-28,29.72,29.75,29.6,29.67,5271.0
2025-10-29,29.49,29.49,29.15,29.2,3661.0
2025-10-30,29.01,29.06,28.96,28.98,5500.0
2025-10-31,29.0,29.03,28.92,29.03,93872.0
2025-11-03,29.21,29.21,29.03,29.03,5171.0
2025-11-04,29.05,29.23,29.05,29.12,12400.0
2025-11-05,29.16,29.27,28.93,28.97,5357.0
2025-11-06,29.26,29.26,28.87,28.92,5443.0
2025-11-07,28.92,28.92,28.75,28.77,3785.0
2025-11-10,28.98,28.98,28.66,28.73,6424.0
2025-11-11,28.85,28.85,28.74,28.83,1105.0
2025-11-12,29.28,29.28,29.2,29.25,1041.0
2025-11-13,29.26,29.26,29.08,29.19,1596.0
2025-11-14,29.04,29.09,28.98,29.03,802.0
2025-11-17,29.03,29.03,28.73,28.8,2236.0
2025-11-18,28.8,28.92,28.38,28.4,4376.0
2025-11-19,28.39,28.39,28.1,28.32,19445.0
2025-11-20,28.3,28.38,28.27,28.31,15310.0
2025-11-21,28.31,28.31,28.0,28.18,12980.0
2025-11-24,28.67,28.67,28.56,28.64,4698.0
2025-11-25,28.61,28.62,28.54,28.61,2734.0
2025-11-26,28.95,29.1,28.94,29.0,2031.0