Date,Open,High,Low,Close,Volume
2021-03-29,17.496631053778973,17.496631053778973,17.496631053778973,17.496631053778973,0.0
2021-03-30,17.54053191985124,17.54053191985124,17.54053191985124,17.54053191985124,0.0
2021-03-31,17.537984067676067,17.537984067676067,17.537984067676067,17.537984067676067,0.0
2021-04-01,17.566860997044717,17.566860997044717,17.566860997044717,17.566860997044717,0.0
2021-04-05,17.523322475218915,17.523322475218915,17.523322475218915,17.523322475218915,0.0
2021-04-06,17.61330971529216,17.61330971529216,17.61330971529216,17.61330971529216,0.0
2021-04-07,17.600936612812713,17.600936612812713,17.600936612812713,17.600936612812713,0.0
2021-04-08,17.558090359205167,17.558090359205167,17.558090359205167,17.558090359205167,4.0
2021-04-09,17.558090359205167,17.558090359205167,17.558090359205167,17.558090359205167,0.0
2021-04-12,17.558090359205167,17.558090359205167,17.558090359205167,17.558090359205167,0.0
2021-04-13,17.558090359205167,17.558090359205167,17.558090359205167,17.558090359205167,0.0
2021-04-14,17.558090359205167,17.558090359205167,17.558090359205167,17.558090359205167,0.0
2021-04-15,17.558090359205167,17.558090359205167,17.558090359205167,17.558090359205167,0.0
2021-04-16,17.558090359205167,17.558090359205167,17.558090359205167,17.558090359205167,0.0
2021-04-19,17.558090359205167,17.558090359205167,17.558090359205167,17.558090359205167,0.0
2021-04-20,17.558090359205167,17.558090359205167,17.558090359205167,17.558090359205167,0.0
2021-04-21,17.558090359205167,17.558090359205167,17.558090359205167,17.558090359205167,0.0
2021-04-22,17.558090359205167,17.558090359205167,17.558090359205167,17.558090359205167,0.0
2021-04-23,17.558090359205167,17.558090359205167,17.558090359205167,17.558090359205167,0.0
2021-04-26,17.558090359205167,17.558090359205167,17.558090359205167,17.558090359205167,0.0
2021-04-27,17.54930255769079,17.54930255769079,17.54930255769079,17.54930255769079,102.0
2021-04-28,17.54930255769079,17.54930255769079,17.54930255769079,17.54930255769079,0.0
2021-04-29,17.585378695114297,17.585378695114297,17.585378695114297,17.585378695114297,0.0
2021-04-30,17.585378695114297,17.585378695114297,17.585378695114297,17.585378695114297,0.0
2021-05-03,17.585378695114297,17.585378695114297,17.585378695114297,17.585378695114297,0.0
2021-05-04,17.585378695114297,17.585378695114297,17.585378695114297,17.585378695114297,0.0
2021-05-05,17.585378695114297,17.585378695114297,17.585378695114297,17.585378695114297,0.0
2021-05-06,17.585378695114297,17.585378695114297,17.585378695114297,17.585378695114297,0.0
2021-05-07,17.585378695114297,17.585378695114297,17.585378695114297,17.585378695114297,0.0
2021-05-10,17.585378695114297,17.585378695114297,17.585378695114297,17.585378695114297,0.0
2021-05-11,17.585378695114297,17.585378695114297,17.585378695114297,17.585378695114297,0.0
2021-05-12,17.585378695114297,17.585378695114297,17.585378695114297,17.585378695114297,0.0
2021-05-13,17.585378695114297,17.585378695114297,17.585378695114297,17.585378695114297,0.0
2021-05-14,17.51,17.59,17.51,17.59,10.0
2021-05-17,17.51,17.51,17.51,17.51,200.0
2021-05-18,17.515,17.515,17.515,17.515,200.0
2021-05-19,17.515,17.515,17.51,17.515,102.0
2021-05-20,17.515,17.515,17.515,17.515,5.0
2021-05-21,17.56,17.56,17.515,17.515,26.0
2021-05-25,17.515,17.515,17.515,17.515,0.0
2021-05-26,17.685,17.695,17.515,17.515,23.0
2021-05-27,17.515,17.515,17.515,17.515,0.0
2021-05-28,17.695,17.695,17.555,17.555,5.0
2021-05-31,17.66,17.66,17.555,17.555,4.0
2021-06-01,17.66,17.705,17.66,17.66,1502.0
2021-06-02,17.685,17.71,17.685,17.71,2200.0
2021-06-03,17.695,17.695,17.67,17.675,1685.0
2021-06-04,17.675,17.675,17.675,17.675,0.0
2021-06-07,17.675,17.675,17.675,17.675,0.0
2021-06-08,17.75,17.75,17.675,17.675,26.0
2021-06-09,17.675,17.675,17.675,17.675,0.0
2021-06-10,17.775,17.8,17.775,17.8,902.0
2021-06-11,17.8,17.8,17.8,17.8,0.0
2021-06-14,17.81,17.81,17.79,17.8,24.0
2021-06-15,17.8,17.8,17.8,17.8,3.0
2021-06-16,17.8,17.8,17.8,17.8,0.0
2021-06-17,17.8,17.8,17.8,17.8,0.0
2021-06-18,17.8,17.8,17.8,17.8,0.0
2021-06-21,17.86,17.86,17.8,17.8,50.0
2021-06-22,17.8,17.8,17.8,17.8,0.0
2021-06-23,17.8,17.8,17.8,17.8,0.0
2021-06-24,17.88,17.88,17.8,17.8,1.0
2021-06-25,17.8,17.8,17.8,17.8,0.0
2021-06-28,17.81,17.81,17.8,17.8,1.0
2021-06-29,17.835,17.835,17.835,17.835,0.0
2021-06-30,17.8,17.835,17.8,17.835,12.0
2021-07-02,17.835,17.835,17.835,17.835,0.0
2021-07-05,17.88,17.88,17.835,17.835,20.0
2021-07-06,17.905,17.905,17.835,17.835,1.0
2021-07-07,17.96,17.96,17.835,17.835,2.0
2021-07-08,17.835,17.835,17.835,17.835,0.0
2021-07-09,17.95,17.95,17.835,17.835,18.0
2021-07-12,18.73,18.73,18.285,18.73,201.0
2021-07-13,17.9,18.73,17.9,18.73,3.0
2021-07-14,17.945,18.73,17.945,18.73,5.0
2021-07-15,18.73,18.73,18.73,18.73,0.0
2021-07-16,17.97,18.73,17.97,18.73,4.0
2021-07-19,18.13,18.73,18.13,18.73,42.0
2021-07-20,18.73,18.73,18.73,18.73,0.0
2021-07-21,18.73,18.73,18.73,18.73,0.0
2021-07-22,18.015,18.73,18.015,18.73,6.0
2021-07-23,18.73,18.73,18.73,18.73,0.0
2021-07-26,18.04,18.73,18.02,18.73,12.0
2021-07-27,18.73,18.73,18.73,18.73,0.0
2021-07-28,18.04,18.73,18.04,18.73,1.0
2021-07-29,18.04,18.765,18.04,18.765,22.0
2021-07-30,18.04,18.04,18.04,18.04,284.0
2021-08-03,18.1,18.1,18.04,18.04,4.0
2021-08-04,18.18,18.18,18.1,18.18,155.0
2021-08-05,18.1,18.18,18.1,18.18,7.0
2021-08-06,18.02,18.18,18.02,18.18,1.0
2021-08-09,18.055,18.055,18.015,18.055,147.0
2021-08-10,18.015,18.015,17.97,17.97,1300.0
2021-08-11,17.96,17.97,17.96,17.97,5.0
2021-08-12,17.97,17.97,17.97,17.97,0.0
2021-08-13,17.995,18.015,17.97,17.97,60.0
2021-08-16,17.97,17.97,17.97,17.97,0.0
2021-08-17,18.075,18.075,17.97,17.97,1.0
2021-08-18,17.97,17.97,17.97,17.97,0.0
2021-08-19,18.11,18.11,17.97,17.97,11.0
2021-08-20,17.97,17.97,17.97,17.97,0.0
2021-08-23,18.065,18.065,18.065,18.065,300.0
2021-08-24,18.04,18.04,18.02,18.04,110.0
2021-08-25,18.03,18.04,18.03,18.04,2.0
2021-08-26,17.975,18.04,17.975,18.04,2001.0
2021-08-27,18.015,18.04,18.015,18.04,2.0
2021-08-30,18.05,18.05,18.05,18.05,241.0
2021-08-31,18.025,18.025,18.005,18.005,500.0
2021-09-01,18.075,18.075,18.065,18.065,1300.0
2021-09-02,18.095,18.095,18.065,18.065,2.0
2021-09-03,18.095,18.095,18.065,18.065,13.0
2021-09-07,18.04,18.04,18.04,18.04,580.0
2021-09-08,18.075,18.075,18.075,18.075,1190.0
2021-09-09,18.065,18.065,18.065,18.065,285.0
2021-09-10,18.005,18.065,18.005,18.065,12.0
2021-09-13,18.05,18.05,18.03,18.05,121.0
2021-09-14,18.05,18.05,18.05,18.05,0.0
2021-09-15,18.05,18.05,18.05,18.05,0.0
2021-09-16,18.05,18.05,18.05,18.05,0.0
2021-09-17,18.05,18.05,18.05,18.05,0.0
2021-09-20,18.015,18.05,18.015,18.05,3.0
2021-09-21,18.05,18.05,18.05,18.05,0.0
2021-09-22,18.005,18.015,18.005,18.015,201.0
2021-09-23,18.015,18.015,18.015,18.015,0.0
2021-09-24,17.88,18.015,17.88,18.015,12.0
2021-09-27,18.015,18.015,18.015,18.015,0.0
2021-09-28,18.05,18.05,18.05,18.05,0.0
2021-09-29,18.05,18.05,18.05,18.05,0.0
2021-09-30,17.775,18.05,17.775,18.05,6.0
2021-10-01,18.05,18.05,18.05,18.05,0.0
2021-10-04,17.8,18.05,17.8,18.05,1.0
2021-10-05,18.05,18.05,18.05,18.05,0.0
2021-10-06,17.765,17.79,17.74,17.79,176.0
2021-10-07,17.79,17.79,17.79,17.79,0.0
2021-10-08,17.79,17.79,17.79,17.79,0.0
2021-10-12,17.63,17.79,17.63,17.79,1.0
2021-10-13,17.79,17.79,17.79,17.79,0.0
2021-10-14,17.705,17.79,17.705,17.79,10.0
2021-10-15,17.79,17.79,17.79,17.79,0.0
2021-10-18,17.705,17.79,17.705,17.79,20.0
2021-10-19,17.79,17.79,17.79,17.79,0.0
2021-10-20,17.79,17.79,17.79,17.79,0.0
2021-10-21,17.64,17.79,17.64,17.79,1.0
2021-10-22,17.79,17.79,17.79,17.79,0.0
2021-10-25,17.63,17.79,17.63,17.79,1.0
2021-10-26,17.79,17.79,17.79,17.79,0.0
2021-10-27,17.64,17.79,17.64,17.79,5.0
2021-10-28,17.615,17.83,17.615,17.83,1.0
2021-10-29,17.83,17.83,17.83,17.83,0.0
2021-11-01,17.83,17.83,17.83,17.83,0.0
2021-11-02,17.59,17.83,17.59,17.83,12.0
2021-11-03,17.83,17.83,17.83,17.83,0.0
2021-11-04,17.83,17.83,17.83,17.83,0.0
2021-11-05,17.83,17.83,17.83,17.83,0.0
2021-11-08,17.83,17.83,17.83,17.83,0.0
2021-11-09,17.83,17.83,17.83,17.83,0.0
2021-11-10,17.695,17.83,17.695,17.83,1.0
2021-11-11,17.625,17.625,17.625,17.625,400.0
2021-11-12,17.625,17.625,17.625,17.625,0.0
2021-11-15,17.625,17.625,17.625,17.625,0.0
2021-11-16,17.625,17.625,17.625,17.625,0.0
2021-11-17,17.525,17.625,17.525,17.625,4.0
2021-11-18,17.625,17.625,17.625,17.625,0.0
2021-11-19,17.625,17.625,17.625,17.625,0.0
2021-11-22,17.555,17.625,17.555,17.625,2.0
2021-11-23,17.625,17.625,17.625,17.625,0.0
2021-11-24,17.625,17.625,17.625,17.625,0.0
2021-11-25,17.545,17.625,17.545,17.625,1.0
2021-11-26,17.625,17.625,17.625,17.625,0.0
2021-11-29,17.605,17.605,17.605,17.605,110.0
2021-11-30,17.605,17.605,17.605,17.605,0.0
2021-12-01,17.705,17.705,17.605,17.605,1.0
2021-12-02,17.85,17.85,17.85,17.85,100.0
2021-12-03,17.775,17.85,17.775,17.85,44.0
2021-12-06,17.85,17.85,17.82,17.85,608.0
2021-12-07,17.76,17.76,17.76,17.76,600.0
2021-12-08,17.76,17.76,17.76,17.76,0.0
2021-12-09,17.76,17.76,17.76,17.76,0.0
2021-12-10,17.84,17.84,17.76,17.76,1.0
2021-12-13,17.885,17.885,17.76,17.76,3.0
2021-12-14,17.76,17.76,17.76,17.76,0.0
2021-12-15,17.895,17.895,17.76,17.76,1.0
2021-12-16,17.99,17.99,17.99,17.99,100.0
2021-12-17,18.025,18.025,17.99,17.99,50.0
2021-12-20,17.99,17.99,17.99,17.99,0.0
2021-12-21,17.9,17.99,17.9,17.99,1.0
2021-12-22,17.93,17.935,17.93,17.935,102.0
2021-12-23,17.935,17.935,17.935,17.935,0.0
2021-12-24,17.935,17.935,17.935,17.935,0.0
2021-12-29,17.91,17.935,17.91,17.935,1.0
2021-12-30,17.945,17.965,17.92,17.965,11.0
2021-12-31,17.965,17.965,17.965,17.965,0.0
2022-01-04,17.805,17.965,17.805,17.965,6.0
2022-01-05,17.85,17.965,17.81,17.965,13.0
2022-01-06,17.715,17.965,17.715,17.965,2.0
2022-01-07,17.965,17.965,17.965,17.965,0.0
2022-01-10,17.59,17.965,17.59,17.965,26.0
2022-01-11,17.965,17.965,17.965,17.965,0.0
2022-01-12,17.965,17.965,17.965,17.965,0.0
2022-01-13,17.965,17.965,17.965,17.965,0.0
2022-01-14,17.56,17.56,17.56,17.56,200.0
2022-01-17,17.51,17.515,17.51,17.515,300.0
2022-01-18,17.475,17.475,17.475,17.475,2013.0
2022-01-19,17.475,17.475,17.475,17.475,0.0
2022-01-20,17.475,17.475,17.475,17.475,0.0
2022-01-21,17.515,17.515,17.475,17.475,1.0
2022-01-24,17.555,17.555,17.475,17.475,2.0
2022-01-25,17.445,17.475,17.445,17.475,2.0
2022-01-26,17.49,17.49,17.48,17.48,125.0
2022-01-27,17.48,17.48,17.48,17.48,0.0
2022-01-28,17.52,17.52,17.52,17.52,0.0
2022-01-31,17.45,17.45,17.42,17.45,132.0
2022-02-01,17.45,17.45,17.45,17.45,2.0
2022-02-02,17.475,17.485,17.475,17.485,721.0
2022-02-03,17.485,17.485,17.485,17.485,0.0
2022-02-04,17.485,17.485,17.485,17.485,0.0
2022-02-07,17.36,17.36,17.36,17.36,201.0
2022-02-08,17.285,17.36,17.285,17.36,5.0
2022-02-09,17.325,17.36,17.325,17.36,1.0
2022-02-10,17.28,17.36,17.28,17.36,25.0
2022-02-11,17.36,17.36,17.36,17.36,0.0
2022-02-14,17.2,17.36,17.2,17.36,4.0
2022-02-15,17.36,17.36,17.36,17.36,0.0
2022-02-16,17.36,17.36,17.36,17.36,0.0
2022-02-17,17.36,17.36,17.36,17.36,0.0
2022-02-18,17.235,17.24,17.235,17.235,241.0
2022-02-22,17.19,17.235,17.19,17.235,1.0
2022-02-23,17.135,17.135,17.135,17.135,110.0
2022-02-24,17.135,17.135,17.135,17.135,0.0
2022-02-25,17.175,17.175,17.13,17.165,2705.0
2022-02-28,17.255,17.27,17.165,17.165,64.0
2022-03-01,17.405,17.405,17.165,17.165,2.0
2022-03-02,17.38,17.425,17.165,17.165,2.0
2022-03-03,17.36,17.38,17.165,17.165,3.0
2022-03-04,17.39,17.45,17.165,17.165,22.0
2022-03-07,17.37,17.37,17.165,17.165,1.0
2022-03-08,17.165,17.165,17.165,17.165,0.0
2022-03-09,17.165,17.165,17.165,17.165,0.0
2022-03-10,17.165,17.165,17.165,17.165,0.0
2022-03-11,17.085,17.165,17.085,17.165,5.0
2022-03-14,16.93,17.165,16.885,17.165,12.0
2022-03-15,16.905,17.165,16.85,17.165,21.0
2022-03-16,17.165,17.165,17.165,17.165,0.0
2022-03-17,17.165,17.165,17.165,17.165,0.0
2022-03-18,16.895,17.165,16.895,17.165,1.0
2022-03-21,16.815,17.165,16.815,17.165,30.0
2022-03-22,16.735,17.165,16.735,17.165,1.0
2022-03-23,16.735,17.165,16.735,17.165,50.0
2022-03-24,16.725,17.165,16.725,17.165,13.0
2022-03-25,16.735,17.165,16.66,17.165,157.0
2022-03-28,16.705,17.165,16.66,17.165,15.0
2022-03-29,16.76,17.165,16.715,17.165,24.0
2022-03-30,16.68,17.205,16.68,17.205,5.0
2022-03-31,17.205,17.205,17.205,17.205,0.0
2022-04-01,16.77,17.205,16.77,17.205,80.0
2022-04-04,16.85,16.85,16.8,16.8,606.0
2022-04-05,16.8,16.8,16.8,16.8,0.0
2022-04-06,16.67,16.8,16.67,16.8,40.0
2022-04-07,16.7,16.8,16.7,16.8,5.0
2022-04-08,16.645,16.645,16.625,16.625,1305.0
2022-04-11,16.555,16.555,16.52,16.52,245.0
2022-04-12,16.52,16.52,16.52,16.52,0.0
2022-04-13,16.6,16.6,16.52,16.52,600.0
2022-04-14,16.575,16.575,16.49,16.52,6.0
2022-04-18,16.485,16.52,16.44,16.52,75.0
2022-04-19,16.52,16.52,16.52,16.52,0.0
2022-04-20,16.4,16.52,16.395,16.52,18.0
2022-04-21,16.205,16.52,16.205,16.52,12.0
2022-04-22,16.52,16.52,16.52,16.52,0.0
2022-04-25,16.35,16.52,16.285,16.52,45.0
2022-04-26,16.42,16.44,16.365,16.365,209.0
2022-04-27,16.385,16.385,16.35,16.365,3.0
2022-04-28,16.33,16.405,16.33,16.405,1.0
2022-04-29,16.405,16.405,16.405,16.405,0.0
2022-05-02,16.285,16.405,16.285,16.405,3.0
2022-05-03,16.405,16.405,16.405,16.405,0.0
2022-05-04,16.405,16.405,16.405,16.405,0.0
2022-05-05,16.195,16.405,16.195,16.405,65.0
2022-05-06,16.005,16.025,16.005,16.025,800.0
2022-05-09,16.045,16.09,16.025,16.025,14.0
2022-05-10,16.16,16.17,16.025,16.025,4.0
2022-05-11,16.025,16.025,16.025,16.025,0.0
2022-05-12,16.15,16.15,16.15,16.15,200.0
2022-05-13,16.185,16.185,16.15,16.15,1.0
2022-05-16,16.215,16.215,16.215,16.215,500.0
2022-05-17,16.135,16.215,16.135,16.215,50.0
2022-05-18,16.215,16.215,16.215,16.215,0.0
2022-05-19,16.215,16.215,16.215,16.215,0.0
2022-05-20,16.215,16.215,16.215,16.215,0.0
2022-05-24,16.25,16.25,16.215,16.215,1.0
2022-05-25,16.215,16.215,16.215,16.215,0.0
2022-05-26,16.215,16.215,16.215,16.215,0.0
2022-05-27,16.215,16.215,16.215,16.215,0.0
2022-05-30,16.25,16.25,16.25,16.25,0.0
2022-05-31,16.225,16.25,16.225,16.25,5.0
2022-06-01,16.25,16.25,16.25,16.25,0.0
2022-06-02,16.19,16.25,16.19,16.25,1.0
2022-06-03,16.25,16.25,16.25,16.25,0.0
2022-06-06,16.015,16.25,16.015,16.25,25.0
2022-06-07,16.25,16.25,16.25,16.25,0.0
2022-06-08,16.25,16.25,16.25,16.25,0.0
2022-06-09,15.87,15.91,15.87,15.91,111.0
2022-06-10,15.9,15.9,15.825,15.825,200.0
2022-06-13,15.7,15.825,15.675,15.825,103.0
2022-06-14,15.825,15.825,15.825,15.825,0.0
2022-06-15,15.655,15.825,15.62,15.825,7.0
2022-06-16,15.71,15.825,15.71,15.825,17.0
2022-06-17,15.825,15.825,15.825,15.825,0.0
2022-06-20,15.645,15.725,15.645,15.69,535.0
2022-06-21,15.69,15.69,15.69,15.69,0.0
2022-06-22,15.71,15.71,15.69,15.69,20.0
2022-06-23,15.835,15.835,15.69,15.69,2.0
2022-06-24,15.69,15.69,15.69,15.69,0.0
2022-06-27,15.69,15.69,15.69,15.69,0.0
2022-06-28,15.68,15.77,15.68,15.68,245.0
2022-06-29,15.87,15.87,15.72,15.72,3.0
2022-06-30,15.72,15.72,15.72,15.72,0.0
2022-07-04,16.125,16.125,15.72,15.72,3.0
2022-07-05,15.72,15.72,15.72,15.72,0.0
2022-07-06,15.72,15.72,15.72,15.72,0.0
2022-07-07,16.025,16.025,15.72,15.72,54.0
2022-07-08,15.72,15.72,15.72,15.72,0.0
2022-07-11,15.88,15.955,15.72,15.72,7.0
2022-07-12,15.72,15.72,15.72,15.72,0.0
2022-07-13,15.72,15.72,15.72,15.72,0.0
2022-07-14,15.72,15.72,15.72,15.72,0.0
2022-07-15,16.025,16.025,15.72,15.72,4.0
2022-07-18,16.06,16.06,16.06,16.06,565.0
2022-07-19,16.06,16.06,16.06,16.06,6.0
2022-07-20,16.06,16.06,16.06,16.06,0.0
2022-07-21,16.105,16.205,16.06,16.06,3.0
2022-07-22,16.06,16.06,16.06,16.06,0.0
2022-07-25,16.305,16.305,16.305,16.305,500.0
2022-07-26,16.305,16.305,16.305,16.305,0.0
2022-07-27,16.305,16.305,16.305,16.305,0.0
2022-07-28,16.425,16.45,16.345,16.345,510.0
2022-07-29,16.345,16.345,16.345,16.345,0.0
2022-08-02,16.535,16.535,16.345,16.345,11.0
2022-08-03,16.38,16.39,16.325,16.325,6941.0
2022-08-04,16.325,16.325,16.325,16.325,0.0
2022-08-05,16.325,16.325,16.325,16.325,0.0
2022-08-08,16.445,16.445,16.325,16.325,3.0
2022-08-09,16.425,16.425,16.325,16.325,15.0
2022-08-10,16.45,16.45,16.325,16.325,10.0
2022-08-11,16.325,16.325,16.325,16.325,0.0
2022-08-12,16.325,16.325,16.325,16.325,0.0
2022-08-15,16.415,16.48,16.415,16.435,667.0
2022-08-16,16.435,16.435,16.435,16.435,0.0
2022-08-17,16.435,16.435,16.435,16.435,0.0
2022-08-18,16.435,16.435,16.435,16.435,0.0
2022-08-19,16.245,16.435,16.215,16.435,51.0
2022-08-22,16.435,16.435,16.435,16.435,0.0
2022-08-23,16.435,16.435,16.435,16.435,0.0
2022-08-24,16.435,16.435,16.435,16.435,0.0
2022-08-25,16.19,16.19,16.105,16.105,2210.0
2022-08-26,16.145,16.145,16.105,16.105,5.0
2022-08-29,16.135,16.135,16.135,16.135,150.0
2022-08-30,16.145,16.145,16.07,16.07,152.0
2022-08-31,16.1,16.1,16.07,16.07,48.0
2022-09-01,16.035,16.07,16.035,16.07,18.0
2022-09-02,16.07,16.07,16.07,16.07,0.0
2022-09-06,16.07,16.07,16.07,16.07,0.0
2022-09-07,16.06,16.07,16.045,16.07,160.0
2022-09-08,16.07,16.07,16.07,16.07,0.0
2022-09-09,16.07,16.07,16.07,16.07,0.0
2022-09-12,16.07,16.07,16.07,16.07,0.0
2022-09-13,15.99,16.07,15.99,16.07,1.0
2022-09-14,15.98,16.07,15.95,16.07,12.0
2022-09-15,16.045,16.07,16.045,16.07,1.0
2022-09-16,16.045,16.07,16.045,16.07,900.0
2022-09-19,16.015,16.07,16.015,16.07,133.0
2022-09-20,16.035,16.035,16.035,16.035,100.0
2022-09-21,16.035,16.035,16.035,16.035,0.0
2022-09-22,16.035,16.035,16.035,16.035,0.0
2022-09-23,16.16,16.17,16.115,16.115,33000.0
2022-09-26,16.105,16.115,16.105,16.115,2.0
2022-09-27,16.115,16.115,16.115,16.115,0.0
2022-09-28,16.07,16.085,16.07,16.085,2700.0
2022-09-29,16.095,16.095,16.085,16.085,2.0
2022-09-30,16.085,16.085,16.085,16.085,0.0
2022-10-03,16.085,16.085,16.085,16.085,0.0
2022-10-04,16.03,16.03,16.03,16.03,400.0
2022-10-05,15.915,16.03,15.915,16.03,3.0
2022-10-06,16.03,16.03,16.03,16.03,0.0
2022-10-07,15.875,15.875,15.875,15.875,600.0
2022-10-11,15.75,15.875,15.75,15.875,1.0
2022-10-12,15.875,15.875,15.875,15.875,0.0
2022-10-13,15.875,15.875,15.875,15.875,0.0
2022-10-14,15.77,15.875,15.64,15.875,701.0
2022-10-17,15.72,15.875,15.72,15.875,22.0
2022-10-18,15.74,15.875,15.74,15.875,19.0
2022-10-19,15.875,15.875,15.875,15.875,0.0
2022-10-20,15.53,15.53,15.44,15.44,901.0
2022-10-21,15.365,15.44,15.365,15.44,1.0
2022-10-24,15.485,15.485,15.44,15.44,1.0
2022-10-25,15.44,15.44,15.44,15.44,0.0
2022-10-26,15.77,15.775,15.77,15.775,9200.0
2022-10-27,15.775,15.775,15.775,15.775,0.0
2022-10-28,15.81,15.81,15.81,15.81,0.0
2022-10-31,15.81,15.81,15.81,15.81,0.0
2022-11-01,15.905,15.905,15.905,15.905,100.0
2022-11-02,15.91,15.91,15.91,15.91,600.0
2022-11-03,15.91,15.91,15.91,15.91,0.0
2022-11-04,15.91,15.91,15.91,15.91,0.0
2022-11-07,15.575,15.575,15.575,15.575,100.0
2022-11-08,15.645,15.645,15.645,15.645,100.0
2022-11-09,15.645,15.645,15.645,15.645,0.0
2022-11-10,15.645,15.645,15.645,15.645,0.0
2022-11-11,16.02,16.02,15.645,15.645,10.0
2022-11-14,15.645,15.645,15.645,15.645,0.0
2022-11-15,16.02,16.02,15.985,15.985,101.0
2022-11-16,15.985,15.985,15.985,15.985,0.0
2022-11-17,15.985,15.985,15.985,15.985,0.0
2022-11-18,15.985,15.985,15.985,15.985,0.0
2022-11-21,16.115,16.115,15.985,15.985,5.0
2022-11-22,16.14,16.14,15.985,15.985,500.0
2022-11-23,16.225,16.225,15.985,15.985,1.0
2022-11-24,15.985,15.985,15.985,15.985,0.0
2022-11-25,15.985,15.985,15.985,15.985,0.0
2022-11-28,16.335,16.335,15.985,15.985,29.0
2022-11-29,16.2,16.2,16.025,16.025,1.0
2022-11-30,16.025,16.025,16.025,16.025,0.0
2022-12-01,16.025,16.025,16.025,16.025,0.0
2022-12-02,16.51,16.51,16.025,16.025,400.0
2022-12-05,16.5,16.5,16.025,16.025,5.0
2022-12-06,16.025,16.025,16.025,16.025,0.0
2022-12-07,16.63,16.63,16.025,16.025,3.0
2022-12-08,16.53,16.53,16.025,16.025,1.0
2022-12-09,16.5,16.5,16.5,16.5,100.0
2022-12-12,16.51,16.51,16.5,16.5,5.0
2022-12-13,16.5,16.5,16.5,16.5,0.0
2022-12-14,16.5,16.5,16.5,16.5,0.0
2022-12-15,16.535,16.535,16.5,16.5,1.0
2022-12-16,16.4,16.5,16.4,16.5,3.0
2022-12-19,16.455,16.5,16.39,16.5,16.0
2022-12-20,16.325,16.325,16.325,16.325,1802.0
2022-12-21,16.325,16.325,16.325,16.325,0.0
2022-12-22,16.255,16.325,16.255,16.325,44.0
2022-12-23,16.325,16.325,16.325,16.325,0.0
2022-12-28,16.325,16.325,16.325,16.325,0.0
2022-12-29,16.065,16.34,16.065,16.34,2.0
2022-12-30,16.34,16.34,16.34,16.34,0.0
2023-01-03,16.11,16.11,16.11,16.11,100.0
2023-01-04,16.21,16.21,16.11,16.11,100.0
2023-01-05,16.19,16.19,16.19,16.19,100.0
2023-01-06,16.19,16.19,16.19,16.19,0.0
2023-01-09,16.245,16.245,16.19,16.19,15.0
2023-01-10,16.19,16.19,16.19,16.19,0.0
2023-01-11,16.19,16.19,16.19,16.19,0.0
2023-01-12,16.385,16.385,16.355,16.385,102.0
2023-01-13,16.485,16.52,16.485,16.52,108.0
2023-01-16,16.52,16.52,16.52,16.52,0.0
2023-01-17,16.55,16.57,16.55,16.55,400.0
2023-01-18,16.55,16.55,16.55,16.55,0.0
2023-01-19,16.55,16.55,16.55,16.55,0.0
2023-01-20,16.55,16.55,16.55,16.55,0.0
2023-01-23,16.55,16.55,16.55,16.55,0.0
2023-01-24,16.515,16.54,16.515,16.54,1200.0
2023-01-25,16.55,16.615,16.54,16.615,1963.0
2023-01-26,16.615,16.615,16.615,16.615,0.0
2023-01-27,16.56,16.56,16.56,16.56,1500.0
2023-01-30,16.525,16.53,16.525,16.525,9700.0
2023-01-31,16.485,16.525,16.485,16.525,46.0
2023-02-01,16.525,16.525,16.525,16.525,0.0
2023-02-02,16.645,16.645,16.585,16.635,1501.0
2023-02-03,16.635,16.635,16.635,16.635,0.0
2023-02-06,16.415,16.415,16.415,16.415,1070.0
2023-02-07,16.415,16.415,16.415,16.415,0.0
2023-02-08,16.415,16.415,16.415,16.415,0.0
2023-02-09,16.415,16.415,16.415,16.415,0.0
2023-02-10,16.33,16.33,16.265,16.265,7508.0
2023-02-13,16.285,16.295,16.285,16.295,307.0
2023-02-14,16.295,16.295,16.23,16.23,2000.0
2023-02-15,16.185,16.185,16.155,16.155,2650.0
2023-02-16,16.1,16.155,16.1,16.155,10.0
2023-02-17,16.155,16.155,16.155,16.155,9600.0
2023-02-21,16.035,16.035,16.035,16.035,1900.0
2023-02-22,16.035,16.035,16.035,16.035,0.0
2023-02-23,16.035,16.035,16.035,16.035,0.0
2023-02-24,16.01,16.065,16.01,16.065,450.0
2023-02-27,16.1,16.11,16.045,16.045,2299.0
2023-02-28,16.045,16.045,16.045,16.045,0.0
2023-03-01,16.165,16.165,16.035,16.035,2631.0
2023-03-02,16.025,16.035,16.025,16.035,6.0
2023-03-03,16.145,16.185,16.135,16.185,13216.0
2023-03-06,16.23,16.23,16.165,16.165,1811.0
2023-03-07,16.2,16.2,16.2,16.2,3100.0
2023-03-08,16.23,16.23,16.23,16.23,400.0
2023-03-09,16.23,16.23,16.23,16.23,0.0
2023-03-10,16.23,16.23,16.23,16.23,0.0
2023-03-13,16.765,16.765,16.69,16.69,7054.0
2023-03-14,16.645,16.645,16.645,16.645,500.0
2023-03-15,16.71,16.71,16.645,16.645,1420.0
2023-03-16,16.485,16.485,16.485,16.485,1300.0
2023-03-17,16.485,16.485,16.485,16.485,0.0
2023-03-20,16.545,16.545,16.545,16.545,1400.0
2023-03-21,16.485,16.485,16.48,16.48,12200.0
2023-03-22,16.48,16.48,16.48,16.48,0.0
2023-03-23,16.48,16.48,16.48,16.48,0.0
2023-03-24,16.48,16.48,16.48,16.48,0.0
2023-03-27,16.48,16.48,16.48,16.48,0.0
2023-03-28,16.48,16.48,16.48,16.48,0.0
2023-03-29,16.44,16.44,16.44,16.44,100.0
2023-03-30,16.48,16.48,16.48,16.48,0.0
2023-03-31,16.515,16.515,16.515,16.515,500.0
2023-04-03,16.6,16.6,16.6,16.6,1700.0
2023-04-04,16.6,16.6,16.6,16.6,0.0
2023-04-05,16.6,16.6,16.6,16.6,0.0
2023-04-06,16.635,16.635,16.635,16.635,7100.0
2023-04-10,16.635,16.635,16.635,16.635,0.0
2023-04-11,16.545,16.545,16.545,16.545,6000.0
2023-04-12,16.55,16.56,16.55,16.56,8600.0
2023-04-13,16.56,16.56,16.56,16.56,0.0
2023-04-14,16.56,16.56,16.56,16.56,0.0
2023-04-17,16.365,16.365,16.365,16.365,900.0
2023-04-18,16.405,16.405,16.405,16.405,3500.0
2023-04-19,16.405,16.405,16.405,16.405,0.0
2023-04-20,17.235,17.235,16.47,16.495,1816.0
2023-04-21,16.55,16.55,16.55,16.55,1200.0
2023-04-24,16.56,16.56,16.515,16.55,39.0
2023-04-25,16.55,16.55,16.55,16.55,0.0
2023-04-26,16.615,16.615,16.59,16.59,500.0
2023-04-27,16.485,16.485,16.485,16.485,500.0
2023-04-28,16.485,16.485,16.485,16.485,0.0
2023-05-01,16.485,16.485,16.485,16.485,0.0
2023-05-02,16.67,16.68,16.67,16.68,7800.0
2023-05-03,16.68,16.68,16.68,16.68,0.0
2023-05-04,16.745,16.745,16.7,16.7,1200.0
2023-05-05,16.58,16.58,16.535,16.535,5611.0
2023-05-08,16.525,16.525,16.525,16.525,800.0
2023-05-09,16.535,16.535,16.535,16.535,700.0
2023-05-10,16.535,16.535,16.535,16.535,0.0
2023-05-11,16.7,16.7,16.67,16.68,13800.0
2023-05-12,16.655,16.655,16.655,16.655,1200.0
2023-05-15,16.61,16.61,16.61,16.61,125.0
2023-05-16,16.48,16.515,16.48,16.515,14615.0
2023-05-17,16.45,16.45,16.45,16.45,3000.0
2023-05-18,16.405,16.405,16.385,16.385,2000.0
2023-05-19,16.42,16.42,16.42,16.42,3200.0
2023-05-23,16.34,16.34,16.31,16.31,3500.0
2023-05-24,16.31,16.31,16.31,16.31,0.0
2023-05-25,16.285,16.285,16.235,16.245,3603.0
2023-05-26,16.235,16.235,16.235,16.235,300.0
2023-05-29,16.265,16.275,16.265,16.275,9900.0
2023-05-30,16.31,16.31,16.31,16.31,0.0
2023-05-31,16.275,16.36,16.275,16.36,4100.0
2023-06-01,16.36,16.43,16.36,16.395,1501.0
2023-06-02,16.36,16.395,16.35,16.395,9500.0
2023-06-05,16.395,16.395,16.395,16.395,0.0
2023-06-06,16.36,16.365,16.36,16.365,6300.0
2023-06-07,16.365,16.365,16.365,16.365,0.0
2023-06-08,16.155,16.23,16.155,16.23,14800.0
2023-06-09,16.23,16.23,16.23,16.23,0.0
2023-06-12,16.265,16.265,16.265,16.265,1200.0
2023-06-13,16.165,16.165,16.165,16.165,900.0
2023-06-14,16.22,16.22,16.2,16.21,5700.0
2023-06-15,16.3,16.3,16.3,16.3,4300.0
2023-06-16,16.285,16.285,16.285,16.285,200.0
2023-06-19,16.295,16.295,16.295,16.295,2000.0
2023-06-20,16.31,16.31,16.31,16.31,11700.0
2023-06-21,16.22,16.22,16.22,16.22,4500.0
2023-06-22,16.22,16.22,16.22,16.22,0.0
2023-06-23,16.22,16.22,16.22,16.22,0.0
2023-06-26,16.285,16.285,16.285,16.285,11400.0
2023-06-27,16.275,16.285,16.275,16.285,1500.0
2023-06-28,16.365,16.365,16.365,16.365,1300.0
2023-06-29,16.265,16.265,16.265,16.265,700.0
2023-06-30,16.365,16.365,16.265,16.265,51.0
2023-07-04,16.365,16.365,16.365,16.365,6100.0
2023-07-05,16.275,16.275,16.275,16.275,1000.0
2023-07-06,16.16,16.215,16.16,16.215,8400.0
2023-07-07,16.135,16.135,16.135,16.135,6800.0
2023-07-10,16.17,16.17,16.17,16.17,8600.0
2023-07-11,16.15,16.16,16.15,16.16,4600.0
2023-07-12,16.21,16.255,16.21,16.255,13403.0
2023-07-13,16.225,16.33,16.225,16.33,4200.0
2023-07-14,16.3,16.3,16.3,16.3,3000.0
2023-07-17,16.235,16.275,16.235,16.275,6300.0
2023-07-18,16.32,16.32,16.29,16.29,12601.0
2023-07-19,16.34,16.365,16.34,16.365,2500.0
2023-07-20,16.215,16.215,16.17,16.17,6100.0
2023-07-21,16.28,16.28,16.28,16.28,1600.0
2023-07-24,16.2,16.2,16.2,16.2,6500.0
2023-07-25,16.18,16.18,16.18,16.18,25700.0
2023-07-26,16.245,16.245,16.245,16.245,8500.0
2023-07-27,16.125,16.125,16.07,16.07,1500.0
2023-07-28,16.18,16.18,16.18,16.18,11000.0
2023-07-31,16.19,16.235,16.19,16.235,3900.0
2023-08-01,16.14,16.14,16.105,16.125,3101.0
2023-08-02,16.085,16.105,16.085,16.105,7700.0
2023-08-03,16.01,16.01,15.945,15.945,3921.0
2023-08-04,16.14,16.14,16.14,16.14,6000.0
2023-08-08,16.19,16.19,16.14,16.14,20.0
2023-08-09,16.2,16.2,16.19,16.19,12003.0
2023-08-10,16.125,16.125,16.125,16.125,2400.0
2023-08-11,16.065,16.085,16.04,16.085,12900.0
2023-08-14,16.02,16.02,16.02,16.02,200.0
2023-08-15,16.0,16.0,15.985,15.995,6700.0
2023-08-16,15.995,15.995,15.995,15.995,0.0
2023-08-17,15.925,15.955,15.925,15.955,5000.0
2023-08-18,15.955,15.955,15.955,15.955,0.0
2023-08-21,15.935,15.935,15.925,15.925,3500.0
2023-08-22,15.89,15.925,15.89,15.925,4600.0
2023-08-23,16.085,16.085,16.085,16.085,1200.0
2023-08-24,16.05,16.05,16.05,16.05,1300.0
2023-08-25,16.05,16.05,16.05,16.05,0.0
2023-08-28,16.065,16.075,16.065,16.075,11010.0
2023-08-29,16.16,16.16,16.16,16.16,3500.0
2023-08-30,16.175,16.185,16.175,16.185,5500.0
2023-08-31,16.185,16.195,16.145,16.195,7302.0
2023-09-01,16.24,16.24,16.195,16.195,620.0
2023-09-05,16.13,16.13,16.08,16.1,8200.0
2023-09-06,16.09,16.09,16.09,16.09,19700.0
2023-09-07,16.07,16.07,16.07,16.07,100.0
2023-09-08,16.07,16.07,16.07,16.07,0.0
2023-09-11,16.07,16.07,16.07,16.07,0.0
2023-09-12,16.055,16.055,16.055,16.055,100.0
2023-09-13,16.08,16.08,16.08,16.08,5700.0
2023-09-14,16.08,16.08,16.08,16.08,0.0
2023-09-15,16.045,16.045,16.045,16.045,7400.0
2023-09-18,16.035,16.035,16.035,16.035,700.0
2023-09-19,16.035,16.035,16.035,16.035,0.0
2023-09-20,15.915,15.915,15.885,15.885,19100.0
2023-09-21,15.885,15.885,15.885,15.885,0.0
2023-09-22,15.885,15.885,15.885,15.885,0.0
2023-09-25,15.885,15.885,15.885,15.885,0.0
2023-09-26,15.765,15.765,15.765,15.765,400.0
2023-09-27,15.755,15.765,15.755,15.765,1.0
2023-09-28,15.8,15.8,15.8,15.8,0.0
2023-09-29,15.755,15.755,15.755,15.755,3800.0
2023-10-02,15.71,15.71,15.71,15.71,1000.0
2023-10-03,15.54,15.54,15.54,15.54,900.0
2023-10-04,15.54,15.54,15.54,15.54,0.0
2023-10-05,15.66,15.66,15.66,15.66,100.0
2023-10-06,15.68,15.7,15.625,15.625,11100.0
2023-10-10,15.625,15.625,15.625,15.625,0.0
2023-10-11,15.625,15.625,15.625,15.625,0.0
2023-10-12,15.885,15.885,15.775,15.775,3707.0
2023-10-13,15.875,15.875,15.875,15.875,4900.0
2023-10-16,15.875,15.875,15.875,15.875,0.0
2023-10-17,15.875,15.875,15.875,15.875,0.0
2023-10-18,15.785,15.785,15.785,15.785,300.0
2023-10-19,15.745,15.785,15.745,15.785,12.0
2023-10-20,15.785,15.785,15.785,15.785,0.0
2023-10-23,15.71,15.81,15.71,15.81,5001.0
2023-10-24,15.81,15.81,15.81,15.81,0.0
2023-10-25,15.765,15.765,15.735,15.735,5100.0
2023-10-26,15.83,15.885,15.8,15.885,4553.0
2023-10-27,15.885,15.885,15.885,15.885,0.0
2023-10-30,15.825,15.855,15.825,15.835,5118.0
2023-10-31,15.835,15.835,15.835,15.835,0.0
2023-11-01,15.835,15.835,15.835,15.835,0.0
2023-11-02,15.835,15.835,15.835,15.835,0.0
2023-11-03,16.21,16.23,16.205,16.21,13800.0
2023-11-06,16.155,16.155,16.135,16.155,332.0
2023-11-07,16.175,16.175,16.175,16.175,5000.0
2023-11-08,16.175,16.175,16.175,16.175,0.0
2023-11-09,16.175,16.175,16.175,16.175,0.0
2023-11-10,16.175,16.175,16.175,16.175,0.0
2023-11-13,16.175,16.175,16.175,16.175,0.0
2023-11-14,16.175,16.175,16.175,16.175,0.0
2023-11-15,16.175,16.175,16.175,16.175,0.0
2023-11-16,16.26,16.26,16.26,16.26,8800.0
2023-11-17,16.295,16.295,16.26,16.28,7575.0
2023-11-20,16.325,16.325,16.325,16.325,5200.0
2023-11-21,16.325,16.325,16.325,16.325,17.0
2023-11-22,16.325,16.325,16.325,16.325,0.0
2023-11-23,16.325,16.325,16.325,16.325,0.0
2023-11-24,16.325,16.325,16.325,16.325,0.0
2023-11-27,16.325,16.325,16.325,16.325,0.0
2023-11-28,16.43,16.43,16.43,16.43,200.0
2023-11-29,16.5,16.5,16.5,16.5,3500.0
2023-11-30,16.5,16.5,16.5,16.5,0.0
2023-12-01,16.435,16.5,16.435,16.5,10.0
2023-12-04,16.5,16.5,16.5,16.5,0.0
2023-12-05,16.5,16.5,16.5,16.5,0.0
2023-12-06,16.5,16.5,16.5,16.5,0.0
2023-12-07,16.5,16.5,16.5,16.5,0.0
2023-12-08,16.71,16.71,16.71,16.71,100.0
2023-12-11,16.655,16.655,16.655,16.655,100.0
2023-12-12,16.7,16.7,16.7,16.7,200.0
2023-12-13,16.755,16.89,16.755,16.89,901.0
2023-12-14,16.915,16.99,16.915,16.945,418.0
2023-12-15,17.03,17.03,17.03,17.03,2400.0
2023-12-18,17.0,17.0,17.0,17.0,100.0
2023-12-19,17.01,17.01,17.01,17.01,100.0
2023-12-20,17.075,17.125,17.075,17.125,300.0
2023-12-21,17.125,17.125,17.125,17.125,0.0
2023-12-22,17.03,17.03,16.925,16.925,1250.0
2023-12-27,17.135,17.135,17.075,17.075,14700.0
2023-12-28,17.04,17.04,17.04,17.04,1600.0
2023-12-29,17.01,17.01,17.01,17.01,5200.0
2024-01-02,16.925,16.945,16.925,16.945,2006.0
2024-01-03,16.975,16.98,16.975,16.98,8100.0
2024-01-04,16.895,16.895,16.895,16.895,300.0
2024-01-05,16.84,16.87,16.84,16.87,11300.0
2024-01-08,16.88,16.88,16.88,16.88,11900.0
2024-01-09,16.905,16.905,16.905,16.905,1700.0
2024-01-10,16.905,16.905,16.905,16.905,0.0
2024-01-11,16.905,16.905,16.905,16.905,0.0
2024-01-12,16.905,16.905,16.905,16.905,0.0
2024-01-15,16.86,16.895,16.86,16.89,12602.0
2024-01-16,16.83,16.83,16.735,16.735,101.0
2024-01-17,16.65,16.66,16.65,16.66,8900.0
2024-01-18,16.66,16.66,16.66,16.66,0.0
2024-01-19,16.585,16.595,16.585,16.595,5100.0
2024-01-22,16.645,16.645,16.645,16.645,9500.0
2024-01-23,16.605,16.605,16.605,16.605,200.0
2024-01-24,16.605,16.605,16.605,16.605,0.0
2024-01-25,16.605,16.605,16.605,16.605,4300.0
2024-01-26,16.575,16.585,16.575,16.585,4700.0
2024-01-29,16.615,16.615,16.615,16.615,197.0
2024-01-30,16.66,16.66,16.66,16.66,0.0
2024-01-31,16.77,16.77,16.77,16.77,400.0
2024-02-01,16.915,16.915,16.915,16.915,700.0
2024-02-02,16.8,16.8,16.755,16.77,548.0
2024-02-05,16.68,16.68,16.65,16.65,2500.0
2024-02-06,16.65,16.65,16.65,16.65,0.0
2024-02-07,16.715,16.715,16.715,16.715,700.0
2024-02-08,16.6,16.6,16.6,16.6,2500.0
2024-02-09,16.59,16.6,16.59,16.6,1.0
2024-02-12,16.61,16.61,16.61,16.61,1100.0
2024-02-13,16.515,16.515,16.515,16.515,11700.0
2024-02-14,16.6,16.6,16.6,16.6,300.0
2024-02-15,16.66,16.66,16.62,16.65,3800.0
2024-02-16,16.6,16.62,16.6,16.62,6500.0
2024-02-20,16.705,16.705,16.695,16.705,9370.0
2024-02-21,16.65,16.65,16.65,16.65,3500.0
2024-02-22,16.66,16.67,16.66,16.66,15100.0
2024-02-23,16.765,16.765,16.765,16.765,13200.0
2024-02-26,16.755,16.755,16.725,16.725,21096.0
2024-02-27,16.64,16.67,16.64,16.67,8200.0
2024-02-28,16.68,16.68,16.68,16.68,13300.0
2024-02-29,16.7,16.715,16.7,16.715,8900.0
2024-03-01,16.79,16.8,16.79,16.8,8600.0
2024-03-04,16.745,16.79,16.745,16.79,16000.0
2024-03-05,16.87,16.88,16.87,16.88,5400.0
2024-03-06,16.85,16.85,16.85,16.85,4900.0
2024-03-07,16.87,16.87,16.87,16.87,100.0
2024-03-08,16.895,16.895,16.895,16.895,2800.0
2024-03-11,16.895,16.895,16.85,16.85,10.0
2024-03-12,16.84,16.84,16.765,16.765,800.0
2024-03-13,16.785,16.83,16.775,16.775,604.0
2024-03-14,16.68,16.69,16.68,16.69,1510.0
2024-03-15,16.69,16.69,16.69,16.69,0.0
2024-03-18,16.66,16.66,16.61,16.63,6600.0
2024-03-19,16.705,16.765,16.705,16.705,19200.0
2024-03-20,16.705,16.705,16.705,16.705,0.0
2024-03-21,16.705,16.725,16.705,16.725,8900.0
2024-03-22,16.765,16.8,16.765,16.8,33400.0
2024-03-25,16.745,16.745,16.745,16.745,2700.0
2024-03-26,16.745,16.765,16.745,16.745,29200.0
2024-03-27,16.775,16.775,16.73,16.775,2722.0
2024-03-28,16.775,16.815,16.775,16.815,11210.0
2024-04-01,16.735,16.735,16.625,16.66,6611.0
2024-04-02,16.635,16.68,16.635,16.68,18000.0
2024-04-03,16.68,16.68,16.68,16.68,0.0
2024-04-04,16.71,16.72,16.71,16.72,6700.0
2024-04-05,16.69,16.69,16.67,16.67,205.0
2024-04-08,16.635,16.65,16.635,16.64,5010.0
2024-04-09,16.71,16.71,16.71,16.71,1500.0
2024-04-10,16.565,16.565,16.565,16.565,5000.0
2024-04-11,16.595,16.595,16.54,16.545,14040.0
2024-04-12,16.635,16.64,16.635,16.64,10561.0
2024-04-15,16.51,16.51,16.51,16.51,500.0
2024-04-16,16.51,16.51,16.51,16.51,0.0
2024-04-17,16.555,16.555,16.52,16.545,1500.0
2024-04-18,16.51,16.51,16.46,16.46,2400.0
2024-04-19,16.51,16.51,16.51,16.51,200.0
2024-04-22,16.51,16.51,16.51,16.51,0.0
2024-04-23,16.51,16.51,16.45,16.45,4200.0
2024-04-24,16.49,16.49,16.46,16.46,11420.0
2024-04-25,16.395,16.46,16.395,16.46,2.0
2024-04-26,16.45,16.46,16.45,16.46,5900.0
2024-04-29,16.49,16.52,16.47,16.52,15456.0
2024-04-30,16.465,16.465,16.465,16.465,1800.0
2024-05-01,16.465,16.465,16.465,16.465,0.0
2024-05-02,16.465,16.465,16.465,16.465,0.0
2024-05-03,16.67,16.67,16.67,16.67,1300.0
2024-05-06,16.7,16.72,16.69,16.69,4814.0
2024-05-07,16.73,16.775,16.73,16.76,2600.0
2024-05-08,16.7,16.71,16.7,16.71,8200.0
2024-05-09,16.72,16.72,16.71,16.71,2600.0
2024-05-10,16.645,16.7,16.645,16.69,17500.0
2024-05-13,16.665,16.67,16.665,16.67,5200.0
2024-05-14,16.655,16.665,16.655,16.665,8200.0
2024-05-15,16.73,16.775,16.73,16.775,2410.0
2024-05-16,16.785,16.825,16.785,16.795,3429.0
2024-05-17,16.73,16.73,16.73,16.73,0.0
2024-05-21,16.825,16.835,16.77,16.795,5956.0
2024-05-22,16.77,16.785,16.76,16.76,9201.0
2024-05-23,16.75,16.75,16.74,16.74,3203.0
2024-05-24,16.75,16.75,16.75,16.75,0.0
2024-05-27,16.795,16.795,16.73,16.73,11100.0
2024-05-28,16.76,16.76,16.635,16.665,3400.0
2024-05-29,16.595,16.595,16.585,16.585,3400.0
2024-05-30,16.605,16.655,16.605,16.655,1120.0
2024-05-31,16.78,17.01,16.78,17.01,6300.0
2024-06-03,16.885,16.895,16.875,16.875,1540.0
2024-06-04,16.96,16.99,16.96,16.97,3500.0
2024-06-05,17.055,17.075,17.045,17.045,5500.0
2024-06-06,17.03,17.045,17.03,17.03,2700.0
2024-06-07,16.95,16.96,16.94,16.94,900.0
2024-06-10,16.93,16.93,16.855,16.895,6400.0
2024-06-11,16.905,16.95,16.905,16.925,23500.0
2024-06-12,17.065,17.085,16.99,17.02,27240.0
2024-06-13,17.105,17.105,17.105,17.105,0.0
2024-06-14,17.19,17.19,17.16,17.16,200.0
2024-06-17,17.125,17.135,17.125,17.135,6000.0
2024-06-18,17.19,17.19,17.19,17.19,0.0
2024-06-19,17.2,17.2,17.16,17.16,100.0
2024-06-20,17.115,17.115,17.085,17.115,900.0
2024-06-21,17.14,17.15,17.115,17.115,24300.0
2024-06-24,17.115,17.125,17.115,17.115,4700.0
2024-06-25,17.105,17.115,17.065,17.095,8300.0
2024-06-26,17.02,17.02,16.98,16.98,1300.0
2024-06-27,17.0,17.02,17.0,17.02,22400.0
2024-06-28,16.97,16.97,16.955,16.955,300.0
2024-07-02,16.84,16.85,16.83,16.83,7800.0
2024-07-03,16.865,16.935,16.865,16.875,22400.0
2024-07-04,16.885,16.885,16.84,16.84,5700.0
2024-07-05,16.97,17.03,16.955,16.955,31800.0
2024-07-08,17.03,17.03,16.99,16.99,300.0
2024-07-09,16.99,16.99,16.98,16.98,800.0
2024-07-10,17.02,17.02,17.0,17.0,300.0
2024-07-11,17.105,17.105,17.04,17.04,10000.0
2024-07-12,17.075,17.105,17.05,17.075,12901.0
2024-07-15,17.03,17.095,17.03,17.07,5410.0
2024-07-16,17.165,17.165,17.135,17.135,15600.0
2024-07-17,17.145,17.185,17.145,17.145,13725.0
2024-07-18,17.115,17.19,17.115,17.115,9406.0
2024-07-19,17.105,17.105,17.075,17.075,500.0
2024-07-22,17.075,17.075,17.04,17.05,300.0
2024-07-23,17.105,17.105,17.075,17.075,4400.0
2024-07-24,17.095,17.115,17.075,17.075,6000.0
2024-07-25,17.105,17.165,17.095,17.095,6940.0
2024-07-26,17.175,17.175,17.155,17.155,100.0
2024-07-29,17.23,17.23,17.21,17.21,1055.0
2024-07-30,17.29,17.29,17.23,17.27,5600.0
2024-07-31,17.34,17.34,17.34,17.34,0.0
2024-08-01,17.385,17.465,17.385,17.425,9501.0
2024-08-02,17.55,17.55,17.55,17.55,0.0
2024-08-06,17.475,17.475,17.385,17.405,950.0
2024-08-07,17.37,17.395,17.33,17.37,10300.0
2024-08-08,17.37,17.375,17.34,17.34,2700.0
2024-08-09,17.455,17.475,17.425,17.425,15200.0
2024-08-12,17.435,17.485,17.435,17.465,4237.0
2024-08-13,17.52,17.52,17.52,17.52,0.0
2024-08-14,17.54,17.54,17.54,17.54,0.0
2024-08-15,17.51,17.51,17.485,17.485,100.0
2024-08-16,17.455,17.57,17.455,17.49,15700.0
2024-08-19,17.52,17.52,17.5,17.5,2600.0
2024-08-20,17.57,17.59,17.56,17.56,25476.0
2024-08-21,17.53,17.57,17.53,17.57,350.0
2024-08-22,17.56,17.56,17.485,17.53,3600.0
2024-08-23,17.55,17.58,17.55,17.58,2800.0
2024-08-26,17.56,17.56,17.56,17.56,2700.0
2024-08-27,17.49,17.55,17.49,17.52,6400.0
2024-08-28,17.55,17.55,17.51,17.52,2500.0
2024-08-29,17.475,17.475,17.445,17.445,4900.0
2024-08-30,17.43,17.46,17.43,17.43,10600.0
2024-09-03,17.505,17.535,17.505,17.515,19400.0
2024-09-04,17.595,17.615,17.595,17.605,1300.0
2024-09-05,17.65,17.65,17.605,17.63,1629.0
2024-09-06,17.69,17.7,17.64,17.64,900.0
2024-09-09,17.66,17.74,17.66,17.74,4300.0
2024-09-10,17.73,17.74,17.73,17.73,700.0
2024-09-11,17.74,17.74,17.69,17.69,300.0
2024-09-12,17.7,17.72,17.7,17.72,120.0
2024-09-13,17.74,17.755,17.73,17.73,5800.0
2024-09-16,17.805,17.805,17.785,17.785,9600.0
2024-09-17,17.755,17.805,17.745,17.745,10800.0
2024-09-18,17.745,17.755,17.71,17.71,6200.0
2024-09-19,17.72,17.72,17.72,17.72,0.0
2024-09-20,17.73,17.745,17.72,17.72,20402.0
2024-09-23,17.68,17.755,17.68,17.72,1600.0
2024-09-24,17.7,17.73,17.7,17.71,10009.0
2024-09-25,17.69,17.7,17.65,17.65,19800.0
2024-09-26,17.68,17.7,17.65,17.65,12300.0
2024-09-27,17.735,17.84,17.725,17.725,28000.0
2024-09-30,17.76,17.76,17.725,17.725,400.0
2024-10-01,17.79,17.79,17.705,17.745,23300.0
2024-10-02,17.665,17.675,17.635,17.635,11300.0
2024-10-03,17.61,17.61,17.56,17.56,14013.0
2024-10-04,17.475,17.475,17.445,17.445,31700.0
2024-10-07,17.415,17.435,17.375,17.415,13100.0
2024-10-08,17.415,17.445,17.415,17.425,15209.0
2024-10-09,17.425,17.465,17.415,17.415,12700.0
2024-10-10,17.435,17.475,17.435,17.445,8138.0
2024-10-11,17.425,17.485,17.425,17.465,16309.0
2024-10-15,17.51,17.6,17.51,17.57,17000.0
2024-10-16,17.635,17.635,17.61,17.61,200.0
2024-10-17,17.54,17.54,17.54,17.54,0.0
2024-10-18,17.57,17.57,17.57,17.57,0.0
2024-10-21,17.54,17.54,17.455,17.455,150.0
2024-10-22,17.445,17.55,17.445,17.475,25134.0
2024-10-23,17.455,17.455,17.425,17.425,1.0
2024-10-24,17.455,17.465,17.455,17.465,8000.0
2024-10-25,17.51,17.51,17.445,17.445,14500.0
2024-10-28,17.5,17.5,17.435,17.445,1005.0
2024-10-29,17.445,17.49,17.415,17.465,5702.0
2024-10-30,17.55,17.55,17.51,17.51,1202.0
2024-10-31,17.545,17.555,17.535,17.545,2008.0
2024-11-01,17.545,17.545,17.43,17.475,7401.0
2024-11-04,17.535,17.555,17.535,17.535,5030.0
2024-11-05,17.495,17.555,17.495,17.535,3000.0
2024-11-06,17.455,17.535,17.4,17.475,24200.0
2024-11-07,17.515,17.62,17.515,17.61,4400.0
2024-11-08,17.67,17.71,17.66,17.66,6500.0
2024-11-11,17.73,17.74,17.66,17.66,6500.0
2024-11-12,17.62,17.66,17.575,17.575,33902.0
2024-11-13,17.63,17.63,17.515,17.515,4910.0
2024-11-14,17.61,17.61,17.555,17.555,1300.0
2024-11-15,17.515,17.595,17.505,17.545,13589.0
2024-11-18,17.535,17.545,17.535,17.535,1401.0
2024-11-19,17.495,17.495,17.475,17.475,2600.0
2024-11-20,17.43,17.495,17.4,17.4,44310.0
2024-11-21,17.36,17.36,17.32,17.32,7900.0
2024-11-22,17.32,17.41,17.32,17.36,11100.0
2024-11-25,17.495,17.595,17.495,17.515,25900.0
2024-11-26,17.585,17.595,17.565,17.565,6900.0
2024-11-27,17.62,17.63,17.62,17.63,4600.0
2024-11-28,17.69,17.69,17.65,17.65,1503.0
2024-11-29,17.77,17.85,17.77,17.83,8100.0
2024-12-02,17.715,17.87,17.715,17.87,3.0
2024-12-03,17.86,17.86,17.78,17.78,11050.0
2024-12-04,17.78,17.84,17.78,17.84,41205.0
2024-12-05,17.86,17.87,17.83,17.83,11900.0
2024-12-06,17.935,17.955,17.935,17.955,4800.0
2024-12-09,17.955,17.955,17.875,17.875,31103.0
2024-12-10,17.905,17.925,17.895,17.895,15400.0
2024-12-11,17.955,17.955,17.84,17.84,2800.0
2024-12-12,17.8,17.8,17.77,17.77,15800.0
2024-12-13,17.76,17.76,17.74,17.74,17000.0
2024-12-16,17.72,17.78,17.715,17.75,12600.0
2024-12-17,17.76,17.8,17.76,17.78,14210.0
2024-12-18,17.715,17.715,17.715,17.715,0.0
2024-12-19,17.585,17.585,17.56,17.56,4000.0
2024-12-20,17.655,17.655,17.595,17.635,911.0
2024-12-23,17.645,17.645,17.575,17.625,43400.0
2024-12-24,17.54,17.655,17.54,17.605,27503.0
2024-12-27,17.625,17.625,17.615,17.615,7400.0
2024-12-30,17.665,17.695,17.665,17.675,7011.0
2024-12-31,17.745,17.745,17.695,17.695,2606.0
2025-01-02,17.725,17.725,17.695,17.695,1402.0
2025-01-03,17.735,17.735,17.685,17.685,8000.0
2025-01-06,17.695,17.705,17.64,17.685,11809.0
2025-01-07,17.65,17.65,17.62,17.62,18900.0
2025-01-08,17.59,17.62,17.56,17.6,9995.0
2025-01-09,17.6,17.6,17.55,17.55,14200.0
2025-01-10,17.495,17.495,17.445,17.445,16500.0
2025-01-13,17.425,17.425,17.385,17.385,2240.0
2025-01-14,17.33,17.35,17.33,17.34,1701.0
2025-01-15,17.445,17.505,17.445,17.475,13100.0
2025-01-16,17.6,17.6,17.59,17.59,2400.0
2025-01-17,17.61,17.63,17.6,17.61,4691.0
2025-01-20,17.66,17.66,17.65,17.65,5400.0
2025-01-21,17.685,17.725,17.685,17.685,10700.0
2025-01-22,17.63,17.63,17.62,17.62,17500.0
2025-01-23,17.59,17.6,17.58,17.6,28700.0
2025-01-24,17.6,17.67,17.6,17.65,14504.0
2025-01-27,17.715,17.745,17.715,17.745,12780.0
2025-01-28,17.735,17.745,17.715,17.745,2600.0
2025-01-29,17.775,17.775,17.755,17.765,400.0
2025-01-30,17.835,17.835,17.835,17.835,2000.0
2025-01-31,17.895,17.895,17.82,17.875,89400.0
2025-02-03,18.08,18.1,17.975,18.005,23710.0
2025-02-04,17.915,18.01,17.915,18.01,2169.0
2025-02-05,18.07,18.07,18.07,18.07,200.0
2025-02-06,18.03,18.03,18.03,18.03,2600.0
2025-02-07,17.945,17.945,17.915,17.915,2800.0
2025-02-10,17.945,17.955,17.925,17.925,7700.0
2025-02-11,17.885,17.905,17.865,17.865,23805.0
2025-02-12,17.78,17.81,17.78,17.78,24018.0
2025-02-13,17.825,17.915,17.825,17.875,21050.0
2025-02-14,17.885,17.895,17.865,17.865,6797.0
2025-02-18,17.81,17.81,17.76,17.77,7500.0
2025-02-19,17.765,17.79,17.76,17.78,26717.0
2025-02-20,17.74,17.76,17.74,17.74,11137.0
2025-02-21,17.855,17.885,17.855,17.865,3000.0
2025-02-24,17.905,17.905,17.905,17.905,0.0
2025-02-25,17.995,17.995,17.995,17.995,0.0
2025-02-26,18.005,18.005,18.005,18.005,100.0
2025-02-27,18.005,18.02,18.005,18.01,10000.0
2025-02-28,18.085,18.085,18.085,18.085,0.0
2025-03-03,18.215,18.215,18.205,18.205,4600.0
2025-03-04,18.145,18.145,18.145,18.145,0.0
2025-03-05,18.085,18.085,18.04,18.04,1900.0
2025-03-06,18.0,18.0,17.89,17.89,710.0
2025-03-07,17.94,17.94,17.94,17.94,0.0
2025-03-10,18.0,18.0,18.0,18.0,0.0
2025-03-11,17.97,17.97,17.96,17.96,110.0
2025-03-12,17.89,17.89,17.89,17.89,0.0
2025-03-13,17.91,17.92,17.91,17.92,2200.0
2025-03-14,17.89,17.92,17.89,17.91,300.0
2025-03-17,18.01,18.01,17.96,17.96,3300.0
2025-03-18,17.89,17.97,17.89,17.96,4200.0
2025-03-19,17.96,18.01,17.96,18.01,200.0
2025-03-20,18.02,18.02,17.99,17.99,21700.0
2025-03-21,18.0,18.0,18.0,18.0,0.0
2025-03-24,17.96,17.96,17.94,17.94,3600.0
2025-03-25,17.95,17.96,17.94,17.94,14100.0
2025-03-26,17.87,17.87,17.86,17.86,17100.0
2025-03-27,17.85,17.93,17.85,17.9,14100.0
2025-03-28,17.97,18.0,17.97,17.98,12600.0
2025-03-31,18.025,18.055,18.025,18.045,112.0
2025-04-01,18.115,18.115,18.115,18.115,0.0
2025-04-02,18.145,18.145,18.095,18.095,3.0
2025-04-03,18.135,18.135,18.065,18.065,150.0
2025-04-04,18.18,18.18,18.115,18.115,27.0
2025-04-07,18.075,18.075,17.9,17.9,128500.0
2025-04-08,17.84,17.84,17.84,17.84,0.0
2025-04-09,17.74,17.74,17.74,17.74,6400.0
2025-04-10,17.74,17.74,17.655,17.69,65528.0
2025-04-11,17.655,17.655,17.655,17.655,0.0
2025-04-14,17.74,17.82,17.74,17.82,701.0
2025-04-15,17.81,17.86,17.81,17.86,492.0
2025-04-16,17.83,17.9,17.83,17.89,8800.0
2025-04-17,17.82,17.82,17.82,17.82,0.0
2025-04-21,17.7,17.7,17.7,17.7,0.0
2025-04-22,17.77,17.77,17.75,17.75,14800.0
2025-04-23,17.83,17.83,17.73,17.73,9901.0
2025-04-24,17.8,17.8,17.79,17.79,11800.0
2025-04-25,17.79,17.81,17.79,17.79,21815.0
2025-04-28,17.77,17.83,17.77,17.82,14150.0
2025-04-29,17.82,17.86,17.82,17.86,5.0
2025-04-30,17.905,17.935,17.885,17.925,9200.0
2025-05-01,17.895,17.895,17.885,17.885,10300.0
2025-05-02,17.835,17.835,17.815,17.815,44000.0
2025-05-05,17.825,17.835,17.825,17.825,18601.0
2025-05-06,17.825,17.865,17.825,17.855,9800.0
2025-05-07,17.915,17.945,17.915,17.945,9300.0
2025-05-08,17.905,17.905,17.825,17.825,25248.0
2025-05-09,17.895,17.905,17.885,17.885,26100.0
2025-05-12,17.815,17.845,17.815,17.845,1.0
2025-05-13,17.825,17.865,17.825,17.825,37900.0
2025-05-14,17.785,17.785,17.785,17.785,0.0
2025-05-15,17.865,17.905,17.865,17.905,2600.0
2025-05-16,17.915,17.935,17.865,17.935,3900.0
2025-05-20,17.775,17.795,17.765,17.765,19400.0
2025-05-21,17.67,17.67,17.67,17.67,3700.0
2025-05-22,17.7,17.7,17.7,17.7,200.0
2025-05-23,17.7,17.735,17.69,17.735,201.0
2025-05-26,17.765,17.765,17.725,17.745,115.0
2025-05-27,17.825,17.845,17.825,17.835,10200.0
2025-05-28,17.785,17.835,17.785,17.825,26704.0
2025-05-29,17.835,17.885,17.835,17.885,175.0
2025-05-30,17.92,17.92,17.92,17.92,0.0
2025-06-02,17.9,17.9,17.9,17.9,1.0
2025-06-03,17.87,17.87,17.85,17.85,21861.0
2025-06-04,17.84,17.91,17.84,17.89,94300.0
2025-06-05,17.88,17.88,17.88,17.88,0.0
2025-06-06,17.84,17.84,17.785,17.785,148.0
2025-06-09,17.755,17.805,17.755,17.755,21001.0
2025-06-10,17.805,17.805,17.785,17.785,5800.0
2025-06-11,17.795,17.805,17.785,17.785,7200.0
2025-06-12,17.805,17.805,17.785,17.785,1037.0
2025-06-13,17.735,17.755,17.735,17.755,209.0
2025-06-16,17.705,17.755,17.705,17.705,17.0
2025-06-17,17.755,17.755,17.735,17.735,5800.0
2025-06-18,17.775,17.775,17.775,17.775,0.0
2025-06-19,17.785,17.785,17.785,17.785,1.0
2025-06-20,17.84,17.84,17.82,17.82,4600.0
2025-06-23,17.88,17.88,17.86,17.86,1.0
2025-06-24,17.86,17.87,17.82,17.87,22600.0
2025-06-25,17.83,17.83,17.81,17.81,1300.0
2025-06-26,17.86,17.86,17.84,17.84,5700.0
2025-06-27,17.82,17.86,17.82,17.86,1000.0
2025-06-30,17.92,17.92,17.88,17.92,512.0
2025-07-02,17.8,17.82,17.8,17.82,46000.0
2025-07-03,17.81,17.81,17.79,17.79,18000.0
2025-07-04,17.82,17.82,17.82,17.82,0.0
2025-07-07,17.77,17.77,17.77,17.77,0.0
2025-07-08,17.75,17.76,17.74,17.74,23375.0
2025-07-09,17.81,17.81,17.81,17.81,0.0
2025-07-10,17.81,17.81,17.78,17.78,1309.0
2025-07-11,17.73,17.73,17.67,17.67,5642.0
2025-07-14,17.645,17.67,17.645,17.67,17200.0
2025-07-15,17.555,17.575,17.555,17.555,85503.0
2025-07-16,17.575,17.575,17.555,17.575,7900.0
2025-07-17,17.605,17.605,17.585,17.585,1700.0
2025-07-18,17.625,17.625,17.585,17.585,20869.0
2025-07-21,17.66,17.68,17.625,17.66,6037.0
2025-07-22,17.71,17.71,17.67,17.67,100.0
2025-07-23,17.625,17.625,17.625,17.625,3000.0
2025-07-24,17.595,17.625,17.595,17.615,9800.0
2025-07-25,17.625,17.66,17.625,17.66,550.0
2025-07-28,17.67,17.67,17.625,17.655,1201.0
2025-07-29,17.7,17.72,17.7,17.72,100.0
2025-07-30,17.7,17.72,17.7,17.71,7023.0
2025-07-31,17.77,17.77,17.77,17.77,0.0
2025-08-01,17.83,17.86,17.83,17.84,207.0
2025-08-05,17.86,17.86,17.84,17.84,553.0
2025-08-06,17.82,17.84,17.82,17.84,4800.0
2025-08-07,17.85,17.85,17.82,17.82,16100.0
2025-08-08,17.82,17.86,17.82,17.83,15601.0
2025-08-11,17.82,17.82,17.82,17.82,0.0
2025-08-12,17.73,17.78,17.73,17.76,12300.0
2025-08-13,17.83,17.83,17.81,17.81,11800.0
2025-08-14,17.77,17.81,17.77,17.8,18500.0
2025-08-15,17.75,17.75,17.73,17.73,100.0
2025-08-18,17.74,17.74,17.69,17.69,1.0
2025-08-19,17.74,17.76,17.74,17.74,33501.0
2025-08-20,17.75,17.75,17.75,17.75,0.0
2025-08-21,17.72,17.72,17.72,17.72,600.0
2025-08-22,17.78,17.78,17.78,17.78,14000.0
2025-08-25,17.73,17.73,17.72,17.72,16900.0
2025-08-26,17.74,17.74,17.74,17.74,1.0
2025-08-27,17.68,17.76,17.68,17.74,4301.0
2025-08-28,17.79,17.79,17.79,17.79,1900.0
2025-08-29,17.77,17.84,17.77,17.83,4777.0
2025-09-02,17.75,17.76,17.75,17.76,1.0
2025-09-03,17.83,17.83,17.83,17.83,0.0
2025-09-04,17.89,17.89,17.89,17.89,0.0
2025-09-05,17.985,17.985,17.985,17.985,33200.0
2025-09-08,18.065,18.065,18.065,18.065,0.0
2025-09-09,18.065,18.065,18.065,18.065,800.0
2025-09-10,18.125,18.135,18.115,18.115,6200.0
2025-09-11,18.155,18.155,18.155,18.155,2300.0
2025-09-12,18.125,18.145,18.125,18.145,4301.0
2025-09-15,18.135,18.145,18.125,18.125,5246.0
2025-09-16,18.175,18.185,18.165,18.165,19500.0
2025-09-17,18.155,18.155,18.115,18.145,1600.0
2025-09-18,18.155,18.155,18.145,18.145,1400.0
2025-09-19,18.155,18.155,18.135,18.135,800.0
2025-09-22,18.165,18.165,18.125,18.125,33501.0
2025-09-23,18.145,18.145,18.135,18.135,5400.0
2025-09-24,18.135,18.135,18.125,18.125,13600.0
2025-09-25,18.075,18.105,18.075,18.105,500.0
2025-09-26,18.095,18.135,18.085,18.105,2157.0
2025-09-29,18.155,18.175,18.155,18.155,5301.0
2025-09-30,18.175,18.185,18.175,18.185,1185.0
2025-10-01,18.205,18.205,18.155,18.155,15901.0
2025-10-02,18.155,18.185,18.155,18.155,19700.0
2025-10-03,18.165,18.165,18.145,18.145,8600.0
2025-10-06,18.135,18.135,18.095,18.105,42677.0
2025-10-07,18.145,18.145,18.135,18.135,1700.0
2025-10-08,18.115,18.125,18.115,18.125,100.0
2025-10-09,18.115,18.145,18.115,18.125,8500.0
2025-10-10,18.125,18.185,18.125,18.165,6656.0
2025-10-14,18.215,18.225,18.215,18.225,1435.0
2025-10-15,18.255,18.255,18.235,18.235,750.0
2025-10-16,18.225,18.305,18.225,18.305,1201.0
2025-10-17,18.305,18.305,18.275,18.285,1205.0
2025-10-20,18.345,18.345,18.335,18.335,11.0
2025-10-21,18.335,18.335,18.335,18.335,400.0
2025-10-22,18.345,18.345,18.295,18.315,1800.0
2025-10-23,18.335,18.335,18.295,18.295,2000.0
2025-10-24,18.325,18.335,18.305,18.305,17100.0
2025-10-27,18.335,18.375,18.325,18.365,18223.0
2025-10-28,18.385,18.385,18.365,18.385,894.0
2025-10-29,18.315,18.315,18.265,18.265,1500.0
2025-10-30,18.285,18.305,18.285,18.295,9335.0
2025-10-31,18.315,18.315,18.295,18.295,6000.0
2025-11-03,18.305,18.305,18.255,18.285,24900.0
2025-11-04,18.305,18.305,18.295,18.295,19900.0
2025-11-05,18.315,18.315,18.285,18.285,1500.0
2025-11-06,18.365,18.365,18.345,18.345,36100.0
2025-11-07,18.305,18.315,18.275,18.275,1800.0
2025-11-10,18.295,18.295,18.285,18.285,1.0
2025-11-11,18.235,18.325,18.235,18.285,985.0
2025-11-12,18.335,18.345,18.315,18.315,53302.0
2025-11-13,18.335,18.335,18.295,18.295,2705.0
2025-11-14,18.285,18.285,18.235,18.235,6100.0
2025-11-17,18.255,18.265,18.215,18.245,5023.0
2025-11-18,18.255,18.255,18.185,18.185,39.0
2025-11-19,18.215,18.215,18.215,18.215,300.0
2025-11-20,18.175,18.245,18.175,18.225,10507.0
2025-11-21,18.265,18.265,18.215,18.255,24310.0
2025-11-24,18.245,18.305,18.245,18.275,18942.0
2025-11-25,18.335,18.345,18.315,18.335,37600.0
2025-11-26,18.33,18.37,18.33,18.36,12100.0