Date,Open,High,Low,Close,Volume
2021-11-23,17.716180939262905,17.716180939262905,17.716180939262905,17.716180939262905,0.0
2021-11-24,17.811304144302802,17.811304144302802,17.811304144302802,17.811304144302802,0.0
2021-11-25,17.893633234390574,17.893633234390574,17.893633234390574,17.893633234390574,0.0
2021-11-26,18.01514598493215,18.01514598493215,17.753925543482694,17.78094888096105,71312.0
2021-11-29,17.76293182181049,17.89804677972786,17.76293182181049,17.76293182181049,93812.0
2021-11-30,17.961097792046626,17.988119406598386,17.907051126827316,17.907051126827316,14102.0
2021-12-01,17.753923742717717,17.753923742717717,17.663849396375777,17.699878791300947,41103.0
2021-12-02,17.5107210033115,17.681863639726792,17.492705446407346,17.681863639726792,9375.0
2021-12-03,17.862014548016322,17.862014548016322,17.72690131661476,17.735909094449255,7949.0
2021-12-06,17.663849800880705,17.690871418178872,17.61881090862031,17.681863639726792,17874.0
2021-12-07,17.52873485134648,17.537742629803283,17.456674341750144,17.52873485134648,31626.0
2021-12-08,17.76292971269235,17.780945267349964,17.69987698944857,17.77193749002116,49158.0
2021-12-09,17.573772223567463,17.582780001245126,17.519727275559404,17.519727275559404,9687.0
2021-12-10,17.492705358677476,17.50171313708438,17.456674245049864,17.456674245049864,5624.0
2021-12-13,17.384615546329655,17.438662222399625,17.348586147007914,17.384615546329655,5094.0
2021-12-14,17.195456454801032,17.21347201256962,17.132403720669128,17.195456454801032,6939.0
2021-12-15,17.07835515232547,17.07835515232547,17.01530242518998,17.042325758844317,9036.0
2021-12-16,17.141409092502165,17.15041687012156,17.069348589604928,17.141409092502165,4253.0
2021-12-17,17.03331990435504,17.03331990435504,16.88919887804041,16.88919887804041,11225.0
2021-12-20,16.916222530019038,16.97927526544955,16.79912312016964,16.79912312016964,2430.0
2021-12-21,16.916221509257063,16.916221509257063,16.844160999105025,16.844160999105025,5673.0
2021-12-22,17.069348584614787,17.069348584614787,16.988280304121854,16.988280304121854,296.0
2021-12-23,17.33057029501266,17.33057029501266,17.321562515820116,17.321562515820116,2280.0
2021-12-24,17.564767399844236,17.564767399844236,17.321562515820116,17.321562515820116,1150.0
2021-12-29,17.564766453311027,17.64583474361711,17.564766453311027,17.59178978943243,2509.0
2021-12-30,17.45667343757502,17.45667343757502,17.339575759817862,17.339575759817862,3511.0
2021-12-31,17.44766758121217,17.44766758121217,17.330568184030785,17.330568184030785,7394.0
2022-01-04,17.330567580257835,17.537741315058945,17.330567580257835,17.510719699772327,7692.0
2022-01-05,17.510720104177274,17.510720104177274,17.492704548198173,17.492704548198173,386.0
2022-01-06,17.05133525720345,17.05133525720345,16.889198675033825,16.898206453827488,7841.0
2022-01-07,17.114386365140934,17.114386365140934,17.114386365140934,17.114386365140934,60.0
2022-01-10,17.06935113164749,17.06935113164749,16.79912291699585,16.808130695956716,7229.0
2022-01-11,16.805,16.805,16.57,16.655,4106.0
2022-01-12,16.97,16.97,16.915,16.97,2050.0
2022-01-13,16.97,16.97,16.895,16.915,775.0
2022-01-14,16.76,16.76,16.655,16.655,4858.0
2022-01-17,16.75,16.75,16.635,16.655,1274.0
2022-01-18,16.835,16.835,16.635,16.635,6366.0
2022-01-19,16.6,16.6,16.34,16.365,3841.0
2022-01-20,16.25,16.34,16.21,16.265,4831.0
2022-01-21,16.255,16.255,16.095,16.12,1517.0
2022-01-24,16.015,16.015,15.925,15.96,2837.0
2022-01-25,15.76,15.76,15.4,15.5,19085.0
2022-01-27,15.58,15.835,15.475,15.475,7984.0
2022-01-28,16.025,16.03,15.98,16.005,4280.0
2022-01-31,15.94,16.255,15.94,16.185,1474.0
2022-02-01,16.79,16.79,16.615,16.705,1822.0
2022-02-02,16.86,16.86,16.715,16.76,4919.0
2022-02-03,16.7,16.77,16.7,16.77,1568.0
2022-02-04,16.75,16.75,16.525,16.525,1685.0
2022-02-07,16.57,16.57,16.48,16.51,8961.0
2022-02-08,16.435,16.51,16.43,16.455,2359.0
2022-02-09,16.255,16.255,16.175,16.185,2068.0
2022-02-10,16.525,16.525,16.445,16.445,561.0
2022-02-11,16.21,16.25,16.21,16.23,12429.0
2022-02-14,16.05,16.05,15.725,15.98,24265.0
2022-02-15,15.895,15.895,15.735,15.735,813.0
2022-02-16,15.96,15.97,15.96,15.97,1304.0
2022-02-17,16.03,16.03,15.905,15.905,13892.0
2022-02-18,15.715,15.715,15.58,15.635,1463.0
2022-02-21,15.42,15.525,15.42,15.51,21352.0
2022-02-22,15.12,15.16,15.075,15.085,5843.0
2022-02-23,15.13,15.275,15.13,15.22,690.0
2022-02-24,15.115,15.115,14.67,14.69,53493.0
2022-02-25,14.41,15.04,14.41,14.995,13217.0
2022-02-28,15.165,15.255,15.005,15.005,50605.0
2022-03-01,15.24,15.3,15.24,15.3,990.0
2022-03-02,15.03,15.03,14.89,14.89,117.0
2022-03-03,15.185,15.185,15.12,15.12,2090.0
2022-03-04,14.8,14.8,14.355,14.355,11545.0
2022-03-07,14.355,14.355,13.555,13.555,3217.0
2022-03-08,13.485,13.485,13.42,13.455,4681.0
2022-03-09,13.715,13.835,13.71,13.835,2041.0
2022-03-10,14.255,14.295,14.21,14.24,16925.0
2022-03-11,14.21,14.21,13.995,14.06,24426.0
2022-03-14,14.345,14.345,14.25,14.34,1442.0
2022-03-15,14.23,14.345,14.23,14.33,10005.0
2022-03-16,14.33,14.33,14.255,14.285,1093.0
2022-03-17,14.285,14.285,14.285,14.285,0.0
2022-03-18,14.285,14.285,14.285,14.285,0.0
2022-03-21,14.825,15.03,14.825,14.915,2197.0
2022-03-22,15.025,15.025,14.86,14.86,902.0
2022-03-23,15.03,15.06,15.03,15.04,6347.0
2022-03-24,14.78,14.78,14.645,14.655,2434.0
2022-03-25,14.665,14.665,14.575,14.575,903.0
2022-03-28,14.565,14.565,14.525,14.525,3249.0
2022-03-29,14.625,14.725,14.625,14.725,8609.0
2022-03-30,14.815,15.075,14.815,14.995,10249.0
2022-03-31,15.025,15.025,14.845,14.925,5419.0
2022-04-01,14.91,14.98,14.91,14.98,1180.0
2022-04-04,15.05,15.05,14.98,14.985,1757.0
2022-04-05,15.015,15.025,14.98,14.98,7039.0
2022-04-06,14.635,14.67,14.635,14.665,11065.0
2022-04-07,14.41,14.41,14.41,14.41,3500.0
2022-04-08,14.465,14.48,14.41,14.41,1108.0
2022-04-11,14.5,14.555,14.465,14.465,14940.0
2022-04-12,14.465,14.465,14.265,14.3,2847.0
2022-04-13,14.25,14.265,14.195,14.195,10732.0
2022-04-14,14.51,14.51,14.43,14.475,633.0
2022-04-19,14.69,14.69,14.435,14.465,2189.0
2022-04-20,14.59,14.6,14.5,14.525,1099.0
2022-04-21,14.77,14.78,14.725,14.735,343.0
2022-04-22,14.41,14.41,14.32,14.34,1695.0
2022-04-26,14.33,14.33,14.25,14.25,20983.0
2022-04-27,13.715,13.715,13.545,13.6,1735.0
2022-04-28,13.715,13.715,13.715,13.715,125.0
2022-04-29,13.715,13.87,13.715,13.87,11059.0
2022-05-02,13.715,13.745,13.59,13.72,7704.0
2022-05-03,13.645,13.645,13.645,13.645,1052.0
2022-05-04,13.745,13.78,13.745,13.745,103.0
2022-05-05,13.71,13.78,13.71,13.78,10753.0
2022-05-06,13.645,13.645,13.485,13.52,5239.0
2022-05-09,13.105,13.375,13.105,13.375,3450.0
2022-05-10,13.15,13.15,12.995,13.04,864.0
2022-05-11,13.22,13.31,13.22,13.295,17627.0
2022-05-12,13.16,13.175,13.16,13.16,20271.0
2022-05-13,13.265,13.35,13.16,13.16,5283.0
2022-05-16,13.62,13.635,13.59,13.59,462.0
2022-05-17,13.59,13.59,13.53,13.58,1598.0
2022-05-18,13.78,13.785,13.745,13.785,1503.0
2022-05-19,13.395,13.785,13.375,13.785,1166.0
2022-05-20,13.195,13.785,13.195,13.785,508.0
2022-05-23,13.26,13.26,13.24,13.24,2095.0
2022-05-24,13.645,13.645,13.26,13.35,7180.0
2022-05-25,13.22,13.26,13.215,13.215,221.0
2022-05-26,13.395,13.42,13.395,13.41,2124.0
2022-05-27,13.58,13.8,13.58,13.8,106.0
2022-05-30,14.04,14.105,14.04,14.105,12052.0
2022-05-31,14.09,14.13,14.09,14.105,1799.0
2022-06-01,13.935,13.935,13.88,13.915,203.0
2022-06-02,13.665,13.68,13.635,13.68,4683.0
2022-06-03,13.835,13.835,13.835,13.835,1940.0
2022-06-06,13.76,13.76,13.76,13.76,10000.0
2022-06-07,13.755,13.755,13.755,13.755,553.0
2022-06-08,13.805,13.805,13.77,13.77,2008.0
2022-06-09,13.625,13.625,13.575,13.625,11715.0
2022-06-10,13.385,13.395,13.355,13.355,2660.0
2022-06-14,12.575,12.635,12.49,12.635,5931.0
2022-06-15,12.385,12.4,12.385,12.4,1094.0
2022-06-16,12.475,12.535,12.475,12.485,10099.0
2022-06-17,11.835,11.915,11.835,11.915,1108.0
2022-06-20,11.98,12.085,11.98,12.05,1301.0
2022-06-21,12.16,12.16,12.08,12.16,1377.0
2022-06-22,12.16,12.16,12.095,12.095,1627.0
2022-06-23,12.25,12.26,12.25,12.26,96.0
2022-06-24,12.31,12.445,12.31,12.34,90.0
2022-06-27,12.635,12.745,12.6,12.725,16599.0
2022-06-28,12.815,12.815,12.745,12.77,3306.0
2022-06-29,12.645,12.645,12.6,12.635,379.0
2022-06-30,12.405,12.405,12.305,12.305,174.0
2022-07-01,12.31,12.31,12.25,12.25,1014.0
2022-07-04,12.54,12.54,12.505,12.53,2807.0
2022-07-05,12.515,12.515,12.47,12.485,214.0
2022-07-06,12.625,12.625,12.55,12.55,207.0
2022-07-07,12.625,12.635,12.625,12.635,10001.0
2022-07-08,12.56,12.77,12.56,12.77,427.0
2022-07-11,12.735,12.735,12.67,12.68,465.0
2022-07-12,12.68,12.68,12.68,12.68,0.0
2022-07-13,12.815,12.815,12.81,12.81,1382.0
2022-07-14,12.625,12.625,12.615,12.615,363.0
2022-07-15,12.65,12.65,12.505,12.65,450.0
2022-07-18,12.69,12.69,12.69,12.69,441.0
2022-07-19,12.78,12.78,12.715,12.78,726.0
2022-07-20,13.02,13.055,13.02,13.055,2625.0
2022-07-21,13.13,13.14,13.1,13.14,7547.0
2022-07-22,13.33,13.37,13.33,13.33,11488.0
2022-07-25,13.275,13.275,13.22,13.24,1286.0
2022-07-26,13.24,13.24,13.175,13.19,40.0
2022-07-27,13.02,13.11,13.02,13.11,5023.0
2022-07-28,13.21,13.24,13.2,13.205,1589.0
2022-07-29,13.205,13.205,13.205,13.205,0.0
2022-08-01,13.865,13.9,13.845,13.845,942.0
2022-08-02,13.855,13.855,13.82,13.82,293.0
2022-08-03,13.82,13.82,13.82,13.82,0.0
2022-08-04,13.855,13.88,13.8,13.8,5748.0
2022-08-05,13.985,13.99,13.955,13.975,2709.0
2022-08-08,13.89,13.89,13.82,13.865,10584.0
2022-08-09,13.865,13.865,13.845,13.865,13.0
2022-08-10,13.645,13.655,13.605,13.635,2224.0
2022-08-11,13.82,14.0,13.82,13.945,3560.0
2022-08-12,13.93,13.945,13.89,13.945,2231.0
2022-08-15,13.92,13.93,13.92,13.93,1711.0
2022-08-16,14.14,14.14,14.065,14.085,5985.0
2022-08-17,14.095,14.13,14.095,14.13,1112.0
2022-08-18,13.99,14.02,13.935,14.0,2420.0
2022-08-19,14.04,14.04,14.0,14.0,6.0
2022-08-22,13.865,13.865,13.635,13.645,4609.0
2022-08-23,13.635,13.635,13.43,13.43,1308.0
2022-08-24,13.45,13.45,13.405,13.405,368.0
2022-08-25,13.55,13.55,13.55,13.55,55.0
2022-08-26,13.655,13.655,13.63,13.63,13.0
2022-08-29,13.155,13.24,13.11,13.22,6170.0
2022-08-30,13.22,13.22,13.13,13.13,196.0
2022-08-31,13.1,13.1,13.1,13.1,285.0
2022-09-01,13.195,13.195,13.09,13.12,730.0
2022-09-02,12.88,12.88,12.88,12.88,8.0
2022-09-05,12.975,12.975,12.89,12.925,1150.0
2022-09-06,12.955,13.02,12.955,12.98,323.0
2022-09-07,12.935,12.945,12.935,12.945,177.0
2022-09-08,13.035,13.195,13.035,13.195,4461.0
2022-09-09,13.175,13.195,13.175,13.195,200.0
2022-09-12,13.265,13.405,13.265,13.405,3607.0
2022-09-13,13.505,13.525,13.505,13.505,330.0
2022-09-14,13.315,13.315,13.175,13.23,1009.0
2022-09-15,13.205,13.205,13.15,13.195,2936.0
2022-09-16,13.055,13.195,13.055,13.195,330.0
2022-09-19,12.935,12.965,12.935,12.965,1979.0
2022-09-20,13.065,13.075,12.965,12.965,308.0
2022-09-21,12.965,12.965,12.735,12.755,166.0
2022-09-23,12.22,12.255,12.2,12.25,2026.0
2022-09-26,11.935,11.935,11.91,11.935,386.0
2022-09-27,11.935,11.97,11.925,11.945,414.0
2022-09-28,11.965,11.965,11.91,11.91,118.0
2022-09-29,12.12,12.13,12.12,12.12,1140.0
2022-09-30,11.715,12.12,11.715,12.12,549.0
2022-10-03,12.12,12.12,12.12,12.12,0.0
2022-10-04,12.12,12.22,12.12,12.165,21124.0
2022-10-05,12.68,12.79,12.68,12.79,572.0
2022-10-06,12.68,12.68,12.66,12.67,5012.0
2022-10-07,12.65,12.65,12.615,12.645,6240.0
2022-10-10,12.365,12.365,12.23,12.285,5592.0
2022-10-11,12.32,12.32,12.32,12.32,500.0
2022-10-12,12.24,12.24,12.155,12.24,15960.0
2022-10-13,12.14,12.24,12.14,12.24,500.0
2022-10-14,12.305,12.415,12.305,12.385,23171.0
2022-10-17,12.485,12.515,12.485,12.515,10077.0
2022-10-18,12.755,12.755,12.515,12.515,8.0
2022-10-19,12.925,12.945,12.925,12.945,84.0
2022-10-20,12.56,12.945,12.505,12.945,47.0
2022-10-21,12.475,12.945,12.475,12.945,7.0
2022-10-24,12.615,12.615,12.53,12.54,143.0
2022-10-25,12.76,12.76,12.715,12.715,542.0
2022-10-26,13.085,13.09,13.065,13.09,3167.0
2022-10-27,13.14,13.14,13.09,13.09,28.0
2022-10-28,13.085,13.12,13.085,13.09,14719.0
2022-10-31,13.36,13.36,13.09,13.09,3296.0
2022-11-01,13.35,13.35,13.265,13.265,97.0
2022-11-02,13.35,13.46,13.35,13.46,235.0
2022-11-03,13.43,13.43,13.43,13.43,6.0
2022-11-04,13.36,13.385,13.34,13.36,345.0
2022-11-07,13.35,13.44,13.35,13.44,1431.0
2022-11-08,13.655,13.67,13.655,13.67,113.0
2022-11-09,13.655,13.655,13.605,13.655,824.0
2022-11-10,13.425,13.535,13.425,13.535,3902.0
2022-11-11,14.165,14.165,14.1,14.165,42.0
2022-11-14,14.205,14.295,14.205,14.205,5073.0
2022-11-15,14.46,14.46,13.945,14.315,1570.0
2022-11-16,13.875,14.315,13.875,14.315,126.0
2022-11-17,13.655,13.655,13.645,13.645,383.0
2022-11-18,13.605,13.635,13.605,13.625,1473.0
2022-11-21,13.635,13.69,13.635,13.69,779.0
2022-11-22,13.81,13.81,13.81,13.81,267.0
2022-11-23,13.855,13.855,13.855,13.855,199.0
2022-11-24,13.875,13.89,13.81,13.81,1665.0
2022-11-25,13.81,13.81,13.81,13.81,0.0
2022-11-28,13.845,13.875,13.845,13.875,2651.0
2022-11-29,13.855,13.855,13.765,13.765,1224.0
2022-11-30,13.765,13.765,13.765,13.765,0.0
2022-12-01,13.755,13.765,13.755,13.765,51.0
2022-12-02,13.835,13.835,13.8,13.81,2695.0
2022-12-05,13.635,13.645,13.605,13.635,1291.0
2022-12-06,13.56,13.56,13.56,13.56,2131.0
2022-12-07,13.37,13.37,13.32,13.32,5093.0
2022-12-08,13.12,13.15,13.12,13.12,123.0
2022-12-09,13.13,13.14,13.13,13.13,13200.0
2022-12-12,13.065,13.14,13.065,13.14,6332.0
2022-12-13,13.35,13.35,13.285,13.285,1608.0
2022-12-14,13.37,13.395,13.37,13.395,15232.0
2022-12-15,13.45,13.45,13.32,13.405,281.0
2022-12-16,13.295,13.295,13.25,13.25,302.0
2022-12-19,12.935,13.25,12.935,13.25,694.0
2022-12-20,12.87,12.87,12.7,12.78,15495.0
2022-12-21,12.78,12.78,12.78,12.78,0.0
2022-12-22,12.945,13.035,12.945,13.035,856.0
2022-12-23,13.035,13.035,13.035,13.035,0.0
2022-12-28,12.815,12.865,12.815,12.865,190.0
2022-12-29,12.835,12.835,12.835,12.835,3.0
2022-12-30,12.9,12.9,12.9,12.9,536.0
2023-01-03,12.9,12.9,12.78,12.8,12243.0
2023-01-04,12.99,12.99,12.91,12.91,886.0
2023-01-05,13.1,13.1,13.1,13.1,7.0
2023-01-06,13.03,13.03,13.03,13.03,52.0
2023-01-09,12.975,13.055,12.975,13.055,1046.0
2023-01-10,13.155,13.155,13.155,13.155,2.0
2023-01-11,13.26,13.275,13.26,13.275,227.0
2023-01-12,13.47,13.54,13.47,13.54,449.0
2023-01-13,13.625,13.625,13.57,13.625,1118.0
2023-01-16,13.605,13.625,13.605,13.605,2542.0
2023-01-17,13.765,13.765,13.71,13.71,1346.0
2023-01-18,13.66,13.715,13.66,13.71,111.0
2023-01-19,13.67,13.745,13.67,13.745,2585.0
2023-01-20,13.35,13.395,13.35,13.395,1015.0
2023-01-23,13.56,13.56,13.525,13.54,1865.0
2023-01-24,13.655,13.715,13.655,13.715,1833.0
2023-01-25,13.715,13.715,13.59,13.715,139.0
2023-01-27,13.715,13.835,13.68,13.77,20884.0
2023-01-30,13.825,13.825,13.825,13.825,40.0
2023-01-31,13.875,13.875,13.865,13.865,103.0
2023-02-01,13.89,13.89,13.855,13.855,1354.0
2023-02-02,13.91,13.91,13.91,13.91,1300.0
2023-02-03,14.26,14.495,14.26,14.495,378.0
2023-02-06,14.505,14.57,14.505,14.525,314.0
2023-02-07,14.535,14.535,14.425,14.425,423.0
2023-02-08,14.435,14.435,14.395,14.405,2778.0
2023-02-09,14.405,14.405,14.34,14.37,1834.0
2023-02-10,14.325,14.325,14.325,14.325,32.0
2023-02-13,14.325,14.325,14.325,14.325,0.0
2023-02-14,14.34,14.34,14.34,14.34,3.0
2023-02-15,14.34,14.34,14.34,14.34,0.0
2023-02-16,14.405,14.48,14.405,14.46,338.0
2023-02-17,14.385,14.385,14.325,14.385,2352.0
2023-02-20,14.38,14.38,14.325,14.325,1362.0
2023-02-21,14.325,14.325,14.24,14.285,6520.0
2023-02-22,14.065,14.13,14.065,14.095,4793.0
2023-02-23,14.095,14.095,14.095,14.095,0.0
2023-02-24,14.095,14.095,14.095,14.095,0.0
2023-02-27,14.095,14.095,14.095,14.095,0.0
2023-02-28,14.44,14.495,14.44,14.495,302.0
2023-03-01,14.48,14.495,14.48,14.48,1267.0
2023-03-02,14.48,14.48,14.48,14.48,0.0
2023-03-03,14.48,14.48,14.48,14.48,0.0
2023-03-06,14.525,14.535,14.48,14.48,690.0
2023-03-07,14.48,14.48,14.48,14.48,0.0
2023-03-08,14.635,14.66,14.635,14.66,51.0
2023-03-09,14.72,14.765,14.72,14.765,467.0
2023-03-10,14.765,14.765,14.765,14.765,0.0
2023-03-13,13.56,13.625,13.56,13.625,1664.0
2023-03-14,13.24,13.625,13.24,13.625,13.0
2023-03-15,13.315,13.44,13.315,13.44,854.0
2023-03-16,13.24,13.36,13.24,13.295,2244.0
2023-03-17,13.34,13.34,13.34,13.34,34.0
2023-03-20,13.02,13.02,12.92,12.975,1893.0
2023-03-21,12.92,13.045,12.92,13.045,42.0
2023-03-22,13.045,13.045,13.045,13.045,0.0
2023-03-23,13.265,13.385,13.265,13.34,8135.0
2023-03-24,13.37,13.37,13.37,13.37,100.0
2023-03-27,13.385,13.405,13.385,13.395,1203.0
2023-03-28,13.515,13.515,13.45,13.515,802.0
2023-03-29,13.425,13.425,13.425,13.425,14.0
2023-03-30,13.615,13.615,13.595,13.615,2800.0
2023-03-31,13.615,13.615,13.615,13.615,0.0
2023-04-03,13.92,13.945,13.865,13.865,1907.0
2023-04-04,13.865,13.865,13.615,13.615,1682.0
2023-04-05,13.59,13.59,13.59,13.59,159.0
2023-04-06,13.535,13.54,13.535,13.535,1124.0
2023-04-11,13.735,13.735,13.535,13.535,213.0
2023-04-12,13.88,13.88,13.845,13.845,7.0
2023-04-13,13.81,13.81,13.8,13.8,8076.0
2023-04-14,13.91,13.965,13.88,13.965,4669.0
2023-04-17,13.965,13.965,13.965,13.965,0.0
2023-04-18,14.055,14.055,14.02,14.02,540.0
2023-04-19,14.045,14.075,14.045,14.065,3237.0
2023-04-20,14.11,14.155,14.11,14.155,172.0
2023-04-21,14.01,14.01,14.01,14.01,225.0
2023-04-24,14.01,14.01,14.01,14.01,0.0
2023-04-26,14.01,14.01,14.01,14.01,70.0
2023-04-27,13.88,14.01,13.88,14.01,754.0
2023-04-28,14.1,14.185,14.01,14.01,5026.0
2023-05-01,14.45,14.45,14.45,14.45,1576.0
2023-05-02,14.23,14.305,14.23,14.305,58911.0
2023-05-03,13.985,13.985,13.975,13.975,38.0
2023-05-04,13.975,13.975,13.975,13.975,0.0
2023-05-05,13.625,13.645,13.59,13.59,17807.0
2023-05-08,13.635,13.845,13.635,13.845,379.0
2023-05-09,13.8,13.8,13.8,13.8,25152.0
2023-05-10,13.8,13.8,13.8,13.8,0.0
2023-05-11,13.8,13.8,13.755,13.77,443.0
2023-05-12,13.865,13.865,13.77,13.77,750.0
2023-05-15,13.945,13.945,13.77,13.77,66.0
2023-05-16,13.945,13.975,13.945,13.975,9482.0
2023-05-17,13.99,13.99,13.99,13.99,3.0
2023-05-18,13.99,14.045,13.99,14.04,2917.0
2023-05-19,14.04,14.04,14.04,14.04,0.0
2023-05-22,14.04,14.24,14.04,14.24,120.0
2023-05-23,14.405,14.435,14.34,14.34,2673.0
2023-05-24,14.34,14.37,14.33,14.37,4006.0
2023-05-25,14.285,14.295,14.285,14.295,1280.0
2023-05-26,14.35,14.35,14.315,14.34,68.0
2023-05-29,14.37,14.55,14.37,14.515,359.0
2023-05-30,14.545,14.56,14.505,14.55,665.0
2023-05-31,14.68,14.69,14.655,14.655,1681.0
2023-06-01,14.7,14.7,14.635,14.655,1970.0
2023-06-02,14.6,14.6,14.58,14.6,1500.0
2023-06-05,14.72,14.78,14.71,14.745,21398.0
2023-06-06,14.83,14.83,14.655,14.655,2379.0
2023-06-07,14.655,14.765,14.655,14.765,200.0
2023-06-08,14.775,14.78,14.745,14.775,2599.0
2023-06-09,14.775,14.9,14.775,14.9,33150.0
2023-06-13,15.03,15.095,14.975,15.055,13517.0
2023-06-14,15.095,15.095,15.0,15.0,9676.0
2023-06-15,15.04,15.04,14.92,14.985,1068.0
2023-06-16,14.875,14.92,14.875,14.92,8906.0
2023-06-19,14.945,14.945,14.765,14.845,3121.0
2023-06-20,14.78,14.78,14.775,14.775,596.0
2023-06-21,14.775,14.83,14.775,14.775,152.0
2023-06-22,14.775,14.775,14.775,14.775,0.0
2023-06-23,14.58,14.6,14.58,14.58,1166.0
2023-06-26,14.495,14.505,14.49,14.49,850.0
2023-06-27,14.495,14.495,14.495,14.495,75.0
2023-06-28,14.605,14.745,14.605,14.745,1687.0
2023-06-29,15.03,15.04,15.03,15.04,240.0
2023-06-30,15.04,15.04,15.04,15.04,0.0
2023-07-03,15.22,15.22,15.18,15.22,991.0
2023-07-04,15.125,15.22,15.125,15.22,277.0
2023-07-05,15.095,15.21,15.03,15.21,715.0
2023-07-06,15.21,15.21,15.21,15.21,0.0
2023-07-07,15.21,15.21,15.21,15.21,0.0
2023-07-10,15.21,15.21,15.21,15.21,0.0
2023-07-11,14.935,14.955,14.925,14.925,205.0
2023-07-12,14.955,15.075,14.955,15.06,314.0
2023-07-13,15.18,15.19,15.18,15.19,88.0
2023-07-14,15.275,15.275,15.265,15.265,406.0
2023-07-17,15.43,15.43,15.43,15.43,103.0
2023-07-18,15.54,15.54,15.54,15.54,50.0
2023-07-19,15.59,15.825,15.59,15.815,5135.0
2023-07-20,16.055,16.065,15.815,15.815,1057.0
2023-07-21,15.905,15.99,15.815,15.815,3483.0
2023-07-24,16.0,16.0,16.0,16.0,25.0
2023-07-25,16.025,16.025,15.96,15.96,160.0
2023-07-26,15.97,16.045,15.97,16.0,180.0
2023-07-27,16.11,16.11,16.025,16.055,1301.0
2023-07-28,16.005,16.14,16.005,16.005,750.0
2023-07-31,16.215,16.215,16.14,16.16,1025.0
2023-08-01,16.035,16.16,16.025,16.11,22344.0
2023-08-02,16.15,16.195,16.15,16.18,3116.0
2023-08-03,16.095,16.11,16.085,16.085,10033.0
2023-08-04,16.11,16.11,16.085,16.085,120.0
2023-08-07,16.215,16.225,16.205,16.225,1798.0
2023-08-08,16.29,16.34,16.285,16.34,20533.0
2023-08-09,16.29,16.29,16.255,16.275,7864.0
2023-08-10,16.32,16.33,16.285,16.33,3056.0
2023-08-11,16.35,16.35,16.3,16.32,4040.0
2023-08-14,16.285,16.285,16.17,16.205,58291.0
2023-08-15,16.285,16.36,16.275,16.3,6410.0
2023-08-16,16.18,16.18,16.16,16.16,28932.0
2023-08-17,16.18,16.18,16.1,16.18,1512.0
2023-08-18,16.035,16.035,15.99,15.99,91.0
2023-08-21,16.11,16.14,16.085,16.11,605.0
2023-08-22,16.005,16.005,15.96,15.96,723.0
2023-08-23,15.92,15.93,15.905,15.905,1439.0
2023-08-24,15.905,15.97,15.905,15.96,1482.0
2023-08-25,15.96,15.96,15.94,15.94,110.0
2023-08-28,15.99,15.99,15.94,15.94,2197.0
2023-08-29,16.075,16.075,16.045,16.045,19.0
2023-08-30,16.13,16.285,16.13,16.285,169.0
2023-08-31,16.32,16.405,16.32,16.34,3516.0
2023-09-01,16.415,16.465,16.395,16.435,457.0
2023-09-04,16.48,16.48,16.415,16.415,1449.0
2023-09-05,16.34,16.49,16.34,16.465,4055.0
2023-09-06,16.75,16.75,16.635,16.645,1472.0
2023-09-07,16.7,16.7,16.565,16.565,2089.0
2023-09-08,16.615,16.615,16.56,16.56,342.0
2023-09-11,16.86,16.86,16.66,16.66,466.0
2023-09-12,16.72,16.72,16.645,16.7,413.0
2023-09-13,16.7,16.7,16.7,16.7,635.0
2023-09-14,16.71,16.74,16.71,16.71,1000.0
2023-09-15,16.805,16.91,16.73,16.91,5055.0
2023-09-18,16.86,16.86,16.815,16.815,547.0
2023-09-19,16.785,16.785,16.68,16.69,1130.0
2023-09-20,16.71,16.71,16.71,16.71,28.0
2023-09-21,16.71,16.74,16.71,16.73,469.0
2023-09-22,16.645,16.645,16.465,16.5,9548.0
2023-09-25,16.475,16.475,16.415,16.415,1230.0
2023-09-26,16.475,16.51,16.475,16.49,3017.0
2023-09-27,16.405,16.415,16.405,16.405,1186.0
2023-09-28,16.455,16.455,16.34,16.415,14690.0
2023-09-29,16.415,16.415,16.33,16.38,5707.0
2023-10-02,16.385,16.5,16.385,16.465,8839.0
2023-10-03,16.465,16.465,16.285,16.37,23051.0
2023-10-04,16.15,16.15,16.035,16.035,13693.0
2023-10-05,16.12,16.12,16.025,16.025,821.0
2023-10-06,16.16,16.16,16.14,16.14,489.0
2023-10-09,16.18,16.265,16.16,16.16,2646.0
2023-10-10,16.245,16.255,16.245,16.245,25012.0
2023-10-11,16.32,16.33,16.3,16.3,22233.0
2023-10-12,16.585,16.585,16.52,16.54,6021.0
2023-10-13,16.54,16.605,16.54,16.605,13526.0
2023-10-16,16.585,16.585,16.405,16.445,7745.0
2023-10-17,16.53,16.53,16.465,16.475,743.0
2023-10-18,16.36,16.405,16.36,16.36,11768.0
2023-10-19,16.31,16.31,16.17,16.255,1289.0
2023-10-20,15.19,15.8,15.19,15.78,15186.0
2023-10-23,15.635,15.635,15.61,15.62,19834.0
2023-10-24,15.44,15.61,15.44,15.57,8286.0
2023-10-25,15.6,15.655,15.475,15.655,30743.0
2023-10-26,15.39,15.505,15.39,15.475,17201.0
2023-10-27,15.475,15.485,15.38,15.43,32014.0
2023-10-30,15.475,15.475,15.21,15.25,39434.0
2023-10-31,15.325,15.325,15.285,15.285,3040.0
2023-11-01,15.285,15.36,15.285,15.36,1381.0
2023-11-02,15.535,15.535,15.515,15.515,6477.0
2023-11-03,15.95,15.95,15.91,15.95,5766.0
2023-11-06,16.015,16.035,16.015,16.015,300.0
2023-11-07,16.18,16.19,15.835,16.015,554.0
2023-11-08,16.205,16.205,16.045,16.045,7701.0
2023-11-09,16.265,16.29,16.205,16.285,1480.0
2023-11-10,16.3,16.395,16.3,16.385,61137.0
2023-11-13,16.455,16.455,16.455,16.455,606.0
2023-11-14,16.425,16.465,16.425,16.465,302.0
2023-11-15,16.595,16.825,16.595,16.825,3747.0
2023-11-16,16.92,16.92,16.795,16.795,2429.0
2023-11-17,16.85,16.87,16.805,16.87,2184.0
2023-11-20,16.975,16.975,16.785,16.785,4061.0
2023-11-21,16.91,16.91,16.86,16.86,6783.0
2023-11-22,16.92,16.93,16.87,16.88,2374.0
2023-11-23,16.975,17.05,16.975,17.04,32922.0
2023-11-24,17.025,17.04,17.015,17.025,2025.0
2023-11-27,17.11,17.11,17.08,17.1,752.0
2023-11-28,17.1,17.1,16.985,16.985,274.0
2023-11-29,16.985,16.985,16.985,16.985,548.0
2023-11-30,17.205,17.27,17.205,17.27,20000.0
2023-12-01,17.42,17.42,17.41,17.41,1837.0
2023-12-04,17.47,17.47,17.3,17.385,28939.0
2023-12-05,17.43,17.525,17.43,17.47,2744.0
2023-12-06,17.355,17.555,17.355,17.535,12564.0
2023-12-07,17.49,17.66,17.49,17.66,23911.0
2023-12-08,17.69,17.69,17.555,17.555,1141.0
2023-12-11,17.555,17.8,17.555,17.775,6310.0
2023-12-12,17.785,17.79,17.715,17.755,128454.0
2023-12-13,17.905,17.905,17.86,17.88,15834.0
2023-12-14,17.965,17.975,17.775,17.785,31756.0
2023-12-15,17.8,18.335,17.8,18.325,25000.0
2023-12-18,18.38,18.38,18.305,18.305,7983.0
2023-12-19,18.37,18.37,18.275,18.345,3384.0
2023-12-20,18.38,18.44,18.38,18.42,41386.0
2023-12-21,18.21,18.24,18.145,18.2,23564.0
2023-12-22,18.23,18.23,18.18,18.21,3962.0
2023-12-27,18.57,18.57,18.305,18.335,699.0
2023-12-28,18.36,18.4,18.325,18.38,4817.0
2023-12-29,18.455,18.455,18.325,18.38,377.0
2024-01-02,18.38,18.38,18.325,18.325,874.0
2024-01-03,18.465,18.465,18.095,18.145,11082.0
2024-01-04,18.145,18.145,17.935,17.935,215.0
2024-01-05,18.18,18.22,18.17,18.2,12413.0
2024-01-08,18.21,18.21,18.05,18.085,2469.0
2024-01-09,18.265,18.315,18.19,18.22,7805.0
2024-01-10,18.2,18.2,18.07,18.07,81.0
2024-01-11,18.255,18.255,18.19,18.23,1547.0
2024-01-12,18.23,18.23,18.06,18.06,11984.0
2024-01-15,18.135,18.21,18.125,18.135,22690.0
2024-01-16,18.105,18.21,18.105,18.21,473.0
2024-01-17,18.21,18.21,18.145,18.145,2705.0
2024-01-18,18.21,18.22,18.19,18.19,699.0
2024-01-19,18.315,18.325,18.265,18.265,9098.0
2024-01-22,18.465,18.515,18.465,18.485,12436.0
2024-01-23,18.58,18.63,18.535,18.535,1526.0
2024-01-24,18.56,18.62,18.56,18.61,1631.0
2024-01-25,18.61,18.695,18.61,18.685,2586.0
2024-01-29,18.895,19.14,18.895,19.045,8830.0
2024-01-30,19.065,19.065,19.005,19.015,10030.0
2024-01-31,19.095,19.245,19.065,19.215,12394.0
2024-02-01,19.215,19.215,19.075,19.14,7407.0
2024-02-02,19.005,19.005,18.96,18.99,5991.0
2024-02-05,18.99,19.235,18.99,19.13,22753.0
2024-02-06,19.1,19.1,18.96,18.96,2934.0
2024-02-07,19.005,19.195,19.005,19.11,3646.0
2024-02-08,19.275,19.3,19.265,19.29,4897.0
2024-02-09,19.34,19.655,19.34,19.575,2017.0
2024-02-12,19.585,19.605,19.575,19.575,6849.0
2024-02-13,19.615,19.71,19.615,19.71,8520.0
2024-02-14,19.785,19.785,19.465,19.465,9126.0
2024-02-15,19.67,19.71,19.615,19.645,7975.0
2024-02-16,19.795,19.795,19.75,19.76,6843.0
2024-02-19,19.72,19.795,19.7,19.7,14545.0
2024-02-20,19.92,19.92,19.72,19.73,4816.0
2024-02-21,19.665,19.665,19.475,19.54,18675.0
2024-02-22,19.575,19.595,19.55,19.55,26191.0
2024-02-23,19.645,19.815,19.645,19.74,2004.0
2024-02-26,19.75,19.75,19.68,19.7,11217.0
2024-02-27,19.75,19.86,19.75,19.825,7462.0
2024-02-28,19.845,19.845,19.815,19.845,1689.0
2024-02-29,19.955,19.955,19.91,19.92,2082.0
2024-03-01,20.09,20.135,20.025,20.06,7741.0
2024-03-04,20.06,20.09,19.965,19.965,18752.0
2024-03-05,20.07,20.1,20.05,20.08,6269.0
2024-03-06,20.08,20.08,19.945,19.965,9330.0
2024-03-07,20.04,20.04,19.955,19.965,1501.0
2024-03-08,19.965,20.07,19.965,20.025,5596.0
2024-03-11,20.04,20.06,20.025,20.025,2929.0
2024-03-12,20.06,20.185,20.04,20.11,2157.0
2024-03-13,20.13,20.25,20.13,20.165,17761.0
2024-03-14,20.185,20.185,20.145,20.155,4549.0
2024-03-15,20.08,20.11,20.07,20.07,2185.0
2024-03-18,20.32,20.32,20.13,20.145,11058.0
2024-03-19,20.225,20.23,20.005,20.08,11972.0
2024-03-20,20.13,20.13,20.06,20.12,11069.0
2024-03-21,20.27,20.27,20.175,20.225,12047.0
2024-03-22,20.605,20.745,20.595,20.745,18319.0
2024-03-25,20.895,20.895,20.5,20.51,8648.0
2024-03-26,20.555,20.575,20.555,20.575,4119.0
2024-03-27,20.65,20.755,20.65,20.745,1955.0
2024-03-28,20.785,20.81,20.66,20.66,1964.0
2024-04-02,20.66,20.68,20.555,20.68,9198.0
2024-04-03,20.65,20.67,20.29,20.32,15856.0
2024-04-04,20.5,20.63,20.365,20.365,6092.0
2024-04-05,20.27,20.43,20.165,20.185,15072.0
2024-04-08,20.66,20.66,20.385,20.415,6533.0
2024-04-09,20.62,20.62,20.525,20.525,1277.0
2024-04-10,20.49,20.49,20.42,20.44,2439.0
2024-04-11,20.535,20.555,20.535,20.555,2186.0
2024-04-12,20.555,20.61,20.555,20.61,4040.0
2024-04-15,20.65,20.65,20.395,20.43,653.0
2024-04-16,20.375,20.405,20.27,20.345,12857.0
2024-04-17,20.61,20.61,20.31,20.31,204.0
2024-04-18,20.27,20.32,20.27,20.32,5.0
2024-04-19,20.415,20.415,19.965,19.975,10321.0
2024-04-22,20.005,20.48,20.005,20.185,5701.0
2024-04-23,20.27,20.27,20.185,20.185,51.0
2024-04-24,20.225,20.45,20.225,20.42,829.0
2024-04-26,20.775,20.775,20.035,20.035,3805.0
2024-04-29,20.345,20.345,20.155,20.155,6239.0
2024-04-30,20.27,20.3,20.24,20.26,3070.0
2024-05-01,20.165,20.24,20.155,20.215,3198.0
2024-05-02,19.94,20.08,19.94,20.025,7411.0
2024-05-03,19.94,20.06,19.94,20.005,450.0
2024-05-06,20.025,20.025,19.985,20.025,5524.0
2024-05-07,20.025,20.26,20.025,20.26,1285.0
2024-05-08,20.47,20.565,20.44,20.49,10568.0
2024-05-09,20.47,20.51,20.47,20.47,1440.0
2024-05-10,20.335,20.415,20.335,20.415,758.0
2024-05-13,20.82,20.82,20.575,20.575,1034.0
2024-05-14,20.515,20.595,20.49,20.525,8404.0
2024-05-15,20.605,20.735,20.605,20.695,5436.0
2024-05-16,20.79,20.99,20.79,20.965,2332.0
2024-05-17,21.0,21.0,20.61,20.695,15457.0
2024-05-20,20.735,20.735,20.525,20.565,3593.0
2024-05-21,20.68,20.715,20.67,20.69,15637.0
2024-05-22,20.83,20.84,20.79,20.83,5380.0
2024-05-23,20.85,20.86,20.81,20.81,4864.0
2024-05-24,20.735,20.755,20.725,20.755,6291.0
2024-05-27,20.725,20.915,20.725,20.895,3669.0
2024-05-28,20.935,20.935,20.86,20.87,4117.0
2024-05-29,20.83,20.83,20.69,20.755,21754.0
2024-05-30,20.535,20.535,20.48,20.51,14507.0
2024-05-31,20.585,20.715,20.585,20.68,3135.0
2024-06-03,20.755,20.82,20.715,20.745,17834.0
2024-06-04,20.745,20.745,20.595,20.62,13183.0
2024-06-05,20.67,20.67,20.555,20.595,2104.0
2024-06-06,20.605,20.85,20.605,20.82,5801.0
2024-06-07,20.82,20.82,20.5,20.525,30829.0
2024-06-11,20.49,21.265,20.49,21.265,11448.0
2024-06-12,21.345,21.345,20.64,20.65,8735.0
2024-06-13,20.915,20.955,20.905,20.905,13571.0
2024-06-14,20.765,20.765,20.66,20.725,14000.0
2024-06-17,20.87,20.87,20.565,20.565,17782.0
2024-06-18,20.63,20.67,20.585,20.63,3105.0
2024-06-19,20.555,20.565,20.51,20.51,8594.0
2024-06-20,20.585,20.585,20.42,20.51,21345.0
2024-06-21,20.51,20.84,20.51,20.785,3823.0
2024-06-24,20.695,20.695,20.515,20.515,4673.0
2024-06-25,20.715,20.715,20.68,20.68,1631.0
2024-06-26,20.86,20.86,20.43,20.43,8900.0
2024-06-27,20.51,20.51,20.345,20.345,9591.0
2024-06-28,20.42,20.46,20.395,20.415,31251.0
2024-07-01,20.85,20.85,20.43,20.48,6643.0
2024-07-02,20.44,20.44,20.265,20.265,3885.0
2024-07-03,20.265,20.56,20.255,20.46,8268.0
2024-07-04,20.54,20.54,20.46,20.52,2059.0
2024-07-05,20.595,20.595,20.49,20.5,2398.0
2024-07-08,20.54,20.54,20.42,20.45,6925.0
2024-07-09,20.42,20.42,20.325,20.365,4319.0
2024-07-10,20.285,20.335,20.23,20.275,1579.0
2024-07-11,20.56,20.585,20.54,20.55,8348.0
2024-07-12,20.83,20.83,20.8,20.8,572.0
2024-07-15,20.85,20.975,20.85,20.915,3020.0
2024-07-16,21.19,21.225,21.15,21.15,437.0
2024-07-17,21.48,21.48,21.38,21.42,38166.0
2024-07-18,21.265,21.285,21.18,21.18,39860.0
2024-07-19,21.18,21.275,21.12,21.14,28284.0
2024-07-22,21.225,21.225,21.2,21.2,93.0
2024-07-23,21.17,21.635,21.17,21.565,19065.0
2024-07-24,21.685,21.695,21.665,21.685,268.0
2024-07-25,21.685,21.685,21.45,21.51,1653.0
2024-07-26,21.51,21.545,21.51,21.53,15691.0
2024-07-29,21.955,22.005,21.82,21.875,12032.0
2024-07-30,21.875,21.875,21.625,21.675,11739.0
2024-07-31,22.07,22.16,21.865,22.16,2287.0
2024-08-01,22.295,22.295,22.16,22.185,7846.0
2024-08-02,21.74,21.74,21.615,21.615,5108.0
2024-08-05,21.675,21.675,20.46,20.595,110883.0
2024-08-06,20.275,20.285,19.92,20.075,63510.0
2024-08-07,20.22,20.275,20.22,20.265,12941.0
2024-08-08,20.365,20.365,20.025,20.025,8150.0
2024-08-09,20.21,20.21,20.12,20.15,900.0
2024-08-12,20.43,20.43,20.295,20.295,2424.0
2024-08-13,20.265,20.275,20.21,20.24,21696.0
2024-08-14,20.415,20.44,20.375,20.42,14125.0
2024-08-15,20.74,20.74,20.635,20.635,8956.0
2024-08-16,21.035,21.035,20.985,21.025,18555.0
2024-08-19,21.025,21.025,20.8,20.8,12999.0
2024-08-20,20.925,20.945,20.85,20.935,3397.0
2024-08-21,20.715,20.81,20.715,20.81,13252.0
2024-08-22,20.82,20.89,20.82,20.82,4806.0
2024-08-23,21.015,21.025,20.945,20.965,9571.0
2024-08-26,21.07,21.08,21.025,21.025,7147.0
2024-08-27,21.12,21.15,21.12,21.12,15208.0
2024-08-28,21.09,21.12,21.025,21.08,12325.0
2024-08-29,21.08,21.08,20.945,20.955,5954.0
2024-08-30,21.035,21.035,20.925,20.925,1605.0
2024-09-02,20.995,21.19,20.995,21.11,10053.0
2024-09-03,21.035,21.19,21.025,21.12,13663.0
2024-09-04,20.945,20.945,20.595,20.625,15128.0
2024-09-05,20.595,20.615,20.47,20.47,13988.0
2024-09-06,20.53,20.57,20.46,20.53,10784.0
2024-09-09,20.57,20.57,20.45,20.48,431.0
2024-09-10,20.655,20.675,20.55,20.675,938.0
2024-09-11,21.335,21.335,20.575,20.605,47991.0
2024-09-12,20.82,20.82,20.715,20.715,33426.0
2024-09-13,20.995,21.06,20.955,20.995,9381.0
2024-09-16,21.46,21.46,21.355,21.355,2714.0
2024-09-17,21.565,21.605,21.53,21.595,13043.0
2024-09-18,21.615,21.615,21.565,21.595,4202.0
2024-09-19,21.975,21.975,21.545,21.545,41317.0
2024-09-20,21.975,21.975,21.875,21.925,3784.0
2024-09-23,22.015,22.03,21.955,22.005,6213.0
2024-09-24,21.85,21.86,21.79,21.86,6461.0
2024-09-25,21.655,21.675,21.635,21.645,30008.0
2024-09-26,21.625,21.675,21.615,21.625,27582.0
2024-09-27,21.73,21.78,21.7,21.71,13008.0
2024-09-30,21.72,21.72,21.645,21.645,15999.0
2024-10-01,21.555,21.555,21.47,21.47,35943.0
2024-10-02,21.47,21.53,21.46,21.48,38823.0
2024-10-03,21.585,21.605,21.54,21.585,3348.0
2024-10-04,21.605,21.615,21.545,21.545,20790.0
2024-10-07,22.11,22.305,21.885,21.885,3423.0
2024-10-08,21.975,21.975,21.885,21.885,8763.0
2024-10-09,21.865,21.955,21.84,21.865,17258.0
2024-10-10,21.865,22.15,21.865,22.09,4559.0
2024-10-11,21.995,21.995,21.915,21.925,812.0
2024-10-14,22.09,22.275,22.09,22.15,929.0
2024-10-15,22.42,22.43,22.35,22.43,4390.0
2024-10-16,22.41,22.44,22.35,22.35,1704.0
2024-10-17,22.585,22.635,22.47,22.535,4043.0
2024-10-18,22.835,22.915,22.8,22.8,5272.0
2024-10-21,22.8,23.01,22.8,22.98,6776.0
2024-10-22,22.98,23.05,22.935,22.955,13679.0
2024-10-23,23.08,23.08,22.74,22.76,10157.0
2024-10-24,22.885,22.885,22.615,22.655,4977.0
2024-10-25,22.975,22.975,22.915,22.925,727.0
2024-10-28,22.945,23.04,22.945,23.0,6755.0
2024-10-29,23.235,23.255,23.185,23.255,3529.0
2024-10-30,23.34,23.34,23.09,23.09,2891.0
2024-10-31,23.09,23.09,23.0,23.03,5746.0
2024-11-01,22.885,22.885,22.585,22.635,935.0
2024-11-04,22.635,22.635,22.38,22.48,10136.0
2024-11-05,22.45,22.46,22.325,22.37,7465.0
2024-11-06,22.37,22.98,22.305,22.81,15464.0
2024-11-07,23.785,23.795,23.45,23.515,8139.0
2024-11-08,23.71,23.71,23.32,23.42,6351.0
2024-11-11,23.66,23.785,23.66,23.66,2808.0
2024-11-12,24.0,24.05,23.99,24.04,20037.0
2024-11-13,23.845,23.845,23.76,23.76,9728.0
2024-11-14,23.805,23.845,23.71,23.835,17917.0
2024-11-15,23.915,23.935,23.845,23.875,8061.0
2024-11-18,23.895,24.245,23.72,23.74,11786.0
2024-11-19,23.825,23.865,23.78,23.825,8749.0
2024-11-20,23.835,23.94,23.795,23.925,16868.0
2024-11-21,24.245,24.245,23.74,23.78,19617.0
2024-11-22,24.165,24.185,24.06,24.1,18333.0
2024-11-25,24.42,26.075,24.37,24.42,36421.0
2024-11-26,24.64,24.73,24.535,24.58,24713.0
2024-11-27,24.58,24.73,24.245,24.64,10508.0
2024-11-28,24.6,24.72,24.6,24.69,7032.0
2024-11-29,24.73,24.775,24.59,24.59,15721.0
2024-12-02,24.72,24.97,24.72,24.835,3702.0
2024-12-03,24.875,24.875,24.72,24.805,20987.0
2024-12-04,24.9,25.06,24.74,24.92,7149.0
2024-12-05,25.095,25.125,25.01,25.06,12031.0
2024-12-06,25.125,25.145,25.06,25.105,19128.0
2024-12-09,25.385,25.525,25.385,25.475,15286.0
2024-12-10,25.02,25.135,24.97,25.125,24619.0
2024-12-11,25.22,25.22,25.145,25.185,4211.0
2024-12-12,25.435,25.515,25.29,25.34,7413.0
2024-12-13,25.35,25.35,25.155,25.22,8053.0
2024-12-16,25.165,25.215,25.085,25.105,11654.0
2024-12-17,25.115,25.23,25.115,25.22,2795.0
2024-12-18,25.215,25.215,24.97,25.04,5202.0
2024-12-19,24.73,24.73,24.525,24.575,25671.0
2024-12-20,24.34,24.535,24.34,24.36,24738.0
2024-12-23,24.815,24.835,24.64,24.64,9878.0
2024-12-24,24.815,24.875,24.775,24.825,9092.0
2024-12-27,25.215,25.35,25.215,25.35,5706.0
2024-12-30,25.445,25.445,25.01,25.01,1499.0
2024-12-31,25.01,25.01,24.91,24.97,12812.0
2025-01-02,25.065,25.065,24.97,25.02,5037.0
2025-01-03,25.085,25.115,25.05,25.05,5417.0
2025-01-06,25.31,25.32,25.165,25.22,16161.0
2025-01-07,25.24,25.25,25.115,25.25,9828.0
2025-01-08,25.35,25.35,24.97,24.98,17341.0
2025-01-09,25.085,25.115,24.99,24.99,9694.0
2025-01-10,25.135,25.135,25.0,25.065,6155.0
2025-01-13,25.215,25.215,24.565,24.65,10939.0
2025-01-14,24.61,24.67,24.525,24.545,19193.0
2025-01-15,24.91,24.94,24.855,24.855,4767.0
2025-01-16,24.99,25.405,24.99,25.34,3890.0
2025-01-17,25.57,25.7,25.57,25.67,16175.0
2025-01-20,25.88,25.89,25.775,25.855,18352.0
2025-01-21,25.89,25.93,25.725,25.725,12166.0
2025-01-22,26.01,26.035,25.95,25.95,6823.0
2025-01-23,26.065,26.135,26.045,26.135,31279.0
2025-01-24,26.445,26.485,26.33,26.425,11481.0
2025-01-28,26.65,26.65,26.105,26.2,14917.0
2025-01-29,26.385,26.54,26.33,26.5,15737.0
2025-01-30,26.485,26.51,26.31,26.51,4291.0
2025-01-31,26.775,26.775,26.56,26.56,12220.0
2025-02-03,26.785,29.09,26.29,26.465,78934.0
2025-02-04,26.64,27.625,26.395,26.415,46804.0
2025-02-05,26.18,26.18,25.9,25.9,18742.0
2025-02-06,26.085,26.21,26.085,26.095,3705.0
2025-02-07,26.19,26.19,26.01,26.075,5455.0
2025-02-10,26.22,26.665,25.785,25.86,9726.0
2025-02-11,25.96,25.96,25.745,25.755,8341.0
2025-02-12,25.765,25.855,25.485,25.485,3364.0
2025-02-13,26.18,26.18,25.495,25.535,3236.0
2025-02-14,25.63,25.63,25.505,25.515,11921.0
2025-02-17,25.835,25.835,25.725,25.815,20878.0
2025-02-18,25.96,26.0,25.87,25.91,3595.0
2025-02-19,26.035,26.035,25.845,25.845,9718.0
2025-02-20,25.775,25.795,25.62,25.68,39001.0
2025-02-21,25.775,25.775,25.31,25.38,7839.0
2025-02-24,25.115,25.385,25.085,25.31,10201.0
2025-02-25,26.18,26.18,24.895,24.92,7748.0
2025-02-26,24.815,24.91,24.815,24.885,9641.0
2025-02-27,24.875,25.155,24.875,25.155,9201.0
2025-02-28,25.24,25.24,24.875,24.98,9899.0
2025-03-03,26.22,27.005,25.38,25.415,22651.0
2025-03-04,25.215,25.435,25.215,25.405,27828.0
2025-03-05,24.73,24.74,24.525,24.62,25801.0
2025-03-06,24.63,24.63,24.175,24.195,60757.0
2025-03-07,22.99,23.75,22.98,23.595,35342.0
2025-03-10,23.595,23.855,23.595,23.815,5954.0
2025-03-11,23.155,23.73,22.885,23.155,37568.0
2025-03-12,22.8,23.185,22.8,23.05,16471.0
2025-03-13,23.155,23.245,23.06,23.06,31817.0
2025-03-14,22.98,23.04,22.865,22.935,8839.0
2025-03-17,23.09,23.1,23.0,23.1,15300.0
2025-03-18,23.35,23.4,23.3,23.3,9691.0
2025-03-19,23.43,23.475,23.31,23.31,26788.0
2025-03-20,23.68,23.795,23.66,23.72,5696.0
2025-03-21,24.195,24.195,23.7,23.795,15762.0
2025-03-24,23.845,23.875,23.805,23.875,6620.0
2025-03-25,24.145,24.145,24.02,24.02,4737.0
2025-03-26,24.27,24.27,24.1,24.145,6386.0
2025-03-27,23.96,23.96,23.835,23.865,12343.0
2025-03-28,23.815,23.97,23.615,23.77,7690.0
2025-03-31,23.77,23.77,23.155,23.275,7929.0
2025-04-01,23.295,23.36,23.175,23.185,14762.0
2025-04-02,23.505,23.505,23.31,23.32,11209.0
2025-04-03,22.99,23.34,22.99,23.225,24681.0
2025-04-04,22.69,22.7,21.83,22.215,14465.0
2025-04-07,21.335,21.335,20.255,20.685,25063.0
2025-04-08,20.965,21.42,20.87,20.965,15896.0
2025-04-09,20.965,21.045,20.1,20.365,22795.0
2025-04-10,22.67,22.67,21.935,21.935,52910.0
2025-04-11,21.39,21.925,21.18,21.925,20815.0
2025-04-14,21.54,21.635,21.43,21.565,5794.0
2025-04-15,21.585,21.585,21.335,21.335,3659.0
2025-04-16,21.81,21.85,21.615,21.72,9642.0
2025-04-17,21.335,21.72,21.315,21.72,14341.0
2025-04-22,21.53,21.53,21.035,21.215,3436.0
2025-04-23,21.215,22.02,21.215,21.895,22273.0
2025-04-24,22.5,22.5,22.0,22.015,3320.0
2025-04-28,22.015,22.595,22.015,22.48,7466.0
2025-04-29,22.7,22.78,22.615,22.68,3051.0
2025-04-30,22.77,22.77,22.575,22.575,5042.0
2025-05-01,22.66,22.67,22.575,22.67,5150.0
2025-05-02,22.71,22.8,22.595,22.68,6567.0
2025-05-05,22.645,22.645,22.47,22.47,9841.0
2025-05-06,22.46,22.625,22.41,22.565,8776.0
2025-05-07,22.555,22.575,22.5,22.525,3948.0
2025-05-08,22.585,22.855,22.535,22.845,8877.0
2025-05-09,22.885,22.99,22.865,22.865,5860.0
2025-05-12,22.865,23.185,22.865,23.09,4942.0
2025-05-13,23.73,23.74,23.525,23.535,8608.0
2025-05-14,23.62,23.64,23.515,23.565,3179.0
2025-05-15,23.615,23.77,23.615,23.74,10162.0
2025-05-16,23.595,23.76,23.595,23.615,29280.0
2025-05-19,23.76,23.77,23.575,23.64,19083.0
2025-05-20,23.77,23.815,23.65,23.815,6591.0
2025-05-21,24.145,24.145,23.535,23.535,10399.0
2025-05-22,23.525,23.525,22.895,22.955,11076.0
2025-05-23,23.505,23.515,22.945,22.965,2707.0
2025-05-26,22.545,23.08,22.545,23.03,2566.0
2025-05-27,23.64,23.64,23.03,23.05,9045.0
2025-05-28,23.33,23.465,23.32,23.32,2104.0
2025-05-29,23.585,23.78,23.585,23.62,4049.0
2025-05-30,23.575,23.575,23.255,23.39,7417.0
2025-06-02,23.275,23.275,23.1,23.1,3369.0
2025-06-03,23.185,23.185,23.08,23.155,6751.0
2025-06-04,23.175,23.255,23.155,23.255,3149.0
2025-06-05,23.255,23.255,23.165,23.165,5411.0
2025-06-06,23.11,23.295,23.03,23.295,7772.0
2025-06-10,23.515,23.76,23.46,23.465,18281.0
2025-06-11,23.555,23.585,23.485,23.485,4104.0
2025-06-12,23.62,23.64,23.535,23.605,9275.0
2025-06-13,23.575,23.63,23.225,23.34,10486.0
2025-06-16,23.43,23.43,23.1,23.175,9715.0
2025-06-17,23.185,23.65,22.99,23.03,6723.0
2025-06-18,23.0,23.07,22.99,22.99,9385.0
2025-06-19,23.08,23.185,23.08,23.14,4861.0
2025-06-20,23.08,23.62,23.08,23.225,6765.0
2025-06-23,23.175,23.275,23.12,23.275,9112.0
2025-06-24,24.195,24.195,23.295,23.36,10271.0
2025-06-25,23.65,23.75,23.65,23.73,12899.0
2025-06-26,23.545,23.64,23.535,23.595,3085.0
2025-06-27,23.76,24.05,23.76,24.05,5218.0
2025-06-30,23.94,24.38,23.94,24.34,4992.0
2025-07-01,24.5,24.64,24.02,24.04,10067.0
2025-07-02,24.5,24.61,23.74,24.22,3307.0
2025-07-03,25.43,25.43,24.16,24.31,3117.0
2025-07-04,24.54,24.54,24.33,24.43,5992.0
2025-07-07,24.44,24.56,24.43,24.46,5369.0
2025-07-08,24.48,24.53,24.41,24.48,5965.0
2025-07-09,24.72,24.75,24.54,24.63,8800.0
2025-07-10,24.64,24.88,24.64,24.66,4300.0
2025-07-11,24.85,24.93,24.81,24.91,11822.0
2025-07-14,24.95,24.95,24.68,24.68,15970.0
2025-07-15,25.02,25.07,24.92,25.02,9625.0
2025-07-16,25.03,25.03,24.75,24.75,9714.0
2025-07-17,25.43,25.57,25.43,25.57,9288.0
2025-07-18,25.94,25.96,25.79,25.89,4092.0
2025-07-21,25.83,25.83,25.61,25.76,8485.0
2025-07-22,25.72,25.9,25.43,25.59,11384.0
2025-07-23,25.9,25.9,25.41,25.55,19093.0
2025-07-24,25.8,25.8,25.62,25.64,12334.0
2025-07-25,25.64,25.76,25.6,25.6,5359.0
2025-07-28,25.79,25.94,25.79,25.94,9743.0
2025-07-29,25.63,25.71,25.53,25.69,18945.0
2025-07-30,25.95,25.95,25.56,25.61,9224.0
2025-07-31,25.68,25.71,25.6,25.61,23192.0
2025-08-01,25.6,25.6,25.36,25.45,8562.0
2025-08-04,25.43,25.43,25.01,25.08,7033.0
2025-08-05,25.26,25.3,25.23,25.3,19449.0
2025-08-06,25.3,25.33,25.12,25.33,35075.0
2025-08-07,25.37,25.37,25.27,25.3,5864.0
2025-08-08,25.53,25.53,25.15,25.15,13274.0
2025-08-11,25.6,25.6,25.3,25.32,19148.0
2025-08-12,25.62,25.62,25.2,25.24,18891.0
2025-08-13,25.46,25.58,25.45,25.54,13617.0
2025-08-14,25.54,25.54,25.41,25.47,12485.0
2025-08-15,25.5,25.64,25.5,25.58,18938.0
2025-08-18,25.64,25.64,25.22,25.27,8596.0
2025-08-19,25.25,25.3,25.21,25.23,8318.0
2025-08-20,25.29,25.29,25.18,25.22,10409.0
2025-08-21,25.28,25.29,25.15,25.16,5253.0
2025-08-22,25.2,25.2,25.11,25.17,7833.0
2025-08-25,25.29,25.51,25.29,25.31,8665.0
2025-08-26,25.2,25.2,25.01,25.16,76399.0
2025-08-27,25.21,25.21,25.16,25.21,1476.0
2025-08-28,25.2,25.25,25.11,25.25,5852.0
2025-08-29,25.4,25.49,25.07,25.1,8430.0
2025-09-01,25.15,25.15,25.05,25.05,1709.0
2025-09-02,25.06,25.2,25.02,25.08,8895.0
2025-09-03,24.99,25.0,24.71,24.71,15064.0
2025-09-04,25.0,25.0,24.63,24.7,4770.0
2025-09-05,24.95,24.95,24.86,24.88,2550.0
2025-09-08,24.71,24.8,24.67,24.7,8624.0
2025-09-09,24.67,24.8,24.67,24.73,7024.0
2025-09-10,24.65,24.65,24.52,24.59,7023.0
2025-09-11,24.7,24.73,24.64,24.64,8627.0
2025-09-12,24.78,24.95,24.78,24.94,3257.0
2025-09-15,24.85,24.86,24.79,24.84,11849.0
2025-09-16,24.82,24.89,24.75,24.89,10014.0
2025-09-17,24.89,24.89,24.63,24.69,15268.0
2025-09-18,24.8,24.98,24.8,24.97,8115.0
2025-09-19,24.97,25.41,24.97,25.32,7342.0
2025-09-22,25.47,25.47,25.2,25.2,5382.0
2025-09-23,25.2,25.2,25.09,25.12,20530.0
2025-09-24,25.12,25.12,24.95,24.95,4554.0
2025-09-25,24.94,24.94,24.24,24.28,31587.0
2025-09-26,24.02,24.36,24.02,24.33,20714.0
2025-09-29,24.41,24.47,24.35,24.45,3985.0
2025-09-30,24.45,24.45,24.2,24.26,6169.0
2025-10-01,24.2,24.2,23.9,23.93,5790.0
2025-10-02,23.89,23.89,23.74,23.8,13825.0
2025-10-03,23.99,24.13,23.97,24.05,9245.0
2025-10-06,24.27,24.27,24.12,24.12,2444.0
2025-10-07,24.0,24.0,23.86,23.91,3792.0
2025-10-08,23.86,23.95,23.82,23.9,6856.0
2025-10-09,23.71,23.87,23.61,23.64,28739.0
2025-10-10,23.64,23.65,23.53,23.55,5222.0
2025-10-13,23.45,23.45,23.25,23.41,7925.0
2025-10-14,23.15,24.77,23.15,23.5,7157.0
2025-10-15,23.95,24.02,23.95,23.95,5692.0
2025-10-16,24.0,24.01,23.85,23.99,14512.0
2025-10-17,23.39,23.45,23.35,23.35,13786.0
2025-10-20,23.49,23.49,23.23,23.27,2807.0
2025-10-21,23.47,23.65,23.47,23.49,8038.0
2025-10-22,23.49,23.79,23.48,23.77,14271.0
2025-10-23,23.86,23.87,23.72,23.87,8850.0
2025-10-24,23.72,23.72,23.52,23.59,11081.0
2025-10-27,23.23,23.92,23.23,23.845,12920.0
2025-10-28,23.85,23.88,23.73,23.81,12582.0
2025-10-29,23.49,23.64,23.44,23.47,5948.0
2025-10-30,23.86,23.86,23.4,23.4,18511.0
2025-10-31,23.32,23.38,23.23,23.38,8259.0
2025-11-03,23.32,23.38,23.2,23.2,31001.0
2025-11-04,23.28,23.28,23.21,23.24,14191.0
2025-11-05,23.75,23.75,23.21,23.3,19092.0
2025-11-06,23.32,23.39,23.29,23.29,5179.0
2025-11-07,23.29,23.29,23.16,23.17,13136.0
2025-11-10,23.36,23.41,23.35,23.36,2550.0
2025-11-11,23.17,23.31,23.17,23.24,16563.0
2025-11-12,23.22,23.51,23.17,23.5,9513.0
2025-11-13,23.35,23.36,23.245,23.36,9048.0
2025-11-14,22.73,23.12,22.26,22.72,14119.0
2025-11-17,22.65,22.73,22.55,22.58,8261.0
2025-11-18,22.32,22.35,22.16,22.24,14486.0
2025-11-19,22.24,22.24,22.11,22.19,7431.0
2025-11-20,22.53,22.64,22.35,22.5,5181.0
2025-11-21,22.6,22.6,22.34,22.42,7620.0
2025-11-24,22.58,22.75,22.58,22.7,16095.0
2025-11-25,22.76,22.77,22.7,22.74,19277.0
2025-11-26,22.92,23.48,22.91,22.93,17963.0