Date,Open,High,Low,Close,Volume
2021-09-22,18.375,18.375,18.315,18.315,3.0
2021-09-23,18.295,18.295,18.24,18.24,10.0
2021-09-24,18.195,18.195,18.195,18.195,0.0
2021-09-27,18.185,18.185,18.185,18.185,0.0
2021-09-28,18.205,18.205,18.15,18.15,5.0
2021-09-29,18.23,18.23,18.175,18.185,3.0
2021-09-30,18.205,18.205,18.165,18.165,17.0
2021-10-01,18.205,18.205,18.205,18.205,0.0
2021-10-04,18.24,18.24,18.185,18.195,6.0
2021-10-05,18.155,18.205,18.155,18.155,3.0
2021-10-06,18.195,18.195,18.15,18.15,1.0
2021-10-07,18.14,18.185,18.13,18.13,2.0
2021-10-08,18.155,18.155,18.095,18.095,3.0
2021-10-12,18.12,18.12,18.095,18.095,45.0
2021-10-13,18.175,18.175,18.13,18.13,15.0
2021-10-14,18.175,18.175,18.175,18.175,0.0
2021-10-15,18.185,18.185,18.185,18.185,1201.0
2021-10-18,18.185,18.185,18.185,18.185,0.0
2021-10-19,18.185,18.185,18.185,18.185,0.0
2021-10-20,18.185,18.185,18.185,18.185,0.0
2021-10-21,18.12,18.185,18.12,18.185,3.0
2021-10-22,18.055,18.185,18.055,18.185,13.0
2021-10-25,18.15,18.15,18.15,18.15,100.0
2021-10-26,18.155,18.155,18.155,18.155,1706.0
2021-10-27,18.155,18.155,18.155,18.155,0.0
2021-10-28,18.22,18.22,18.165,18.165,20.0
2021-10-29,18.16,18.165,18.16,18.165,1.0
2021-11-01,18.11,18.165,18.11,18.165,6.0
2021-11-02,18.185,18.185,18.165,18.165,10.0
2021-11-03,18.195,18.195,18.165,18.165,10.0
2021-11-04,18.165,18.165,18.165,18.165,0.0
2021-11-05,18.305,18.34,18.305,18.325,215.0
2021-11-08,18.33,18.33,18.325,18.325,52.0
2021-11-09,18.385,18.385,18.325,18.325,1.0
2021-11-10,18.325,18.325,18.325,18.325,0.0
2021-11-11,18.325,18.325,18.325,18.325,0.0
2021-11-12,18.325,18.325,18.325,18.325,0.0
2021-11-15,18.325,18.325,18.325,18.325,0.0
2021-11-16,18.215,18.325,18.215,18.325,4.0
2021-11-17,18.325,18.325,18.325,18.325,0.0
2021-11-18,18.325,18.325,18.325,18.325,0.0
2021-11-19,18.325,18.325,18.325,18.325,0.0
2021-11-22,18.325,18.325,18.325,18.325,0.0
2021-11-23,18.325,18.325,18.325,18.325,0.0
2021-11-24,18.325,18.325,18.325,18.325,0.0
2021-11-25,18.325,18.325,18.325,18.325,0.0
2021-11-26,18.325,18.325,18.325,18.325,0.0
2021-11-29,18.335,18.335,18.335,18.335,0.0
2021-11-30,18.34,18.34,18.335,18.335,2.0
2021-12-01,18.335,18.335,18.335,18.335,0.0
2021-12-02,18.335,18.335,18.335,18.335,0.0
2021-12-03,18.335,18.335,18.335,18.335,0.0
2021-12-06,18.305,18.335,18.305,18.335,2.0
2021-12-07,18.24,18.335,18.24,18.335,1.0
2021-12-08,18.005,18.02,18.005,18.02,5200.0
2021-12-09,18.02,18.02,18.02,18.02,0.0
2021-12-10,18.03,18.04,18.03,18.04,5200.0
2021-12-13,18.325,18.325,18.04,18.04,1.0
2021-12-14,18.04,18.04,18.04,18.04,0.0
2021-12-15,18.04,18.04,18.04,18.04,0.0
2021-12-16,18.195,18.195,18.04,18.04,45.0
2021-12-17,18.04,18.04,18.04,18.04,0.0
2021-12-20,18.04,18.04,18.04,18.04,0.0
2021-12-21,18.04,18.04,18.04,18.04,0.0
2021-12-22,18.04,18.04,18.04,18.04,0.0
2021-12-23,18.25,18.25,18.25,18.25,2800.0
2021-12-24,18.25,18.25,18.25,18.25,0.0
2021-12-29,18.05,18.25,18.05,18.25,50.0
2021-12-30,18.285,18.285,18.285,18.285,0.0
2021-12-31,17.99,18.285,17.99,18.285,1.0
2022-01-04,18.285,18.285,18.285,18.285,0.0
2022-01-05,17.925,17.925,17.9,17.9,109.0
2022-01-06,17.9,17.9,17.9,17.9,0.0
2022-01-07,17.9,17.9,17.9,17.9,191.0
2022-01-10,17.91,17.91,17.9,17.9,1.0
2022-01-11,17.9,17.9,17.9,17.9,0.0
2022-01-12,17.9,17.9,17.9,17.9,0.0
2022-01-13,17.9,17.9,17.9,17.9,0.0
2022-01-14,17.9,17.9,17.9,17.9,0.0
2022-01-17,17.9,17.9,17.9,17.9,0.0
2022-01-18,17.965,17.965,17.925,17.925,2439.0
2022-01-19,17.925,17.925,17.925,17.925,0.0
2022-01-20,17.925,17.925,17.925,17.925,0.0
2022-01-21,17.925,17.925,17.925,17.925,0.0
2022-01-24,18.025,18.025,17.925,17.925,11.0
2022-01-25,18.025,18.035,18.0,18.0,11800.0
2022-01-26,18.0,18.0,18.0,18.0,0.0
2022-01-27,18.0,18.0,18.0,18.0,0.0
2022-01-28,17.915,18.025,17.915,18.025,16.0
2022-01-31,18.025,18.025,18.025,18.025,0.0
2022-02-01,18.025,18.025,18.025,18.025,0.0
2022-02-02,18.025,18.025,18.025,18.025,0.0
2022-02-03,17.885,18.025,17.885,18.025,10.0
2022-02-04,18.025,18.025,18.025,18.025,0.0
2022-02-07,18.025,18.025,18.025,18.025,0.0
2022-02-08,18.025,18.025,18.025,18.025,0.0
2022-02-09,17.675,17.675,17.675,17.675,610.0
2022-02-10,17.665,17.665,17.6,17.6,6303.0
2022-02-11,17.6,17.6,17.6,17.6,0.0
2022-02-14,17.6,17.6,17.6,17.6,0.0
2022-02-15,17.565,17.6,17.555,17.6,11.0
2022-02-16,17.6,17.6,17.6,17.6,0.0
2022-02-17,17.595,17.595,17.595,17.595,12787.0
2022-02-18,17.62,17.62,17.62,17.62,140.0
2022-02-22,17.595,17.595,17.595,17.595,111.0
2022-02-23,17.595,17.595,17.595,17.595,0.0
2022-02-24,17.595,17.595,17.595,17.595,0.0
2022-02-25,17.62,17.62,17.62,17.62,0.0
2022-02-28,17.635,17.645,17.62,17.62,11.0
2022-03-01,17.62,17.62,17.62,17.62,0.0
2022-03-02,17.74,17.74,17.62,17.62,3.0
2022-03-03,17.62,17.62,17.62,17.62,0.0
2022-03-04,17.71,17.75,17.71,17.75,3919.0
2022-03-07,17.75,17.75,17.75,17.75,0.0
2022-03-08,17.75,17.75,17.75,17.75,0.0
2022-03-09,17.565,17.565,17.565,17.565,3200.0
2022-03-10,17.5,17.565,17.5,17.565,10.0
2022-03-11,17.565,17.565,17.565,17.565,0.0
2022-03-14,17.38,17.38,17.38,17.38,1700.0
2022-03-15,17.37,17.37,17.35,17.35,2900.0
2022-03-16,17.405,17.425,17.405,17.405,3406.0
2022-03-17,17.405,17.405,17.405,17.405,0.0
2022-03-18,17.405,17.405,17.405,17.405,0.0
2022-03-21,17.405,17.405,17.405,17.405,0.0
2022-03-22,17.405,17.405,17.405,17.405,0.0
2022-03-23,17.405,17.405,17.405,17.405,0.0
2022-03-24,17.405,17.405,17.405,17.405,0.0
2022-03-25,17.405,17.405,17.405,17.405,0.0
2022-03-28,17.405,17.405,17.405,17.405,0.0
2022-03-29,17.405,17.405,17.405,17.405,0.0
2022-03-30,17.43,17.43,17.43,17.43,0.0
2022-03-31,17.24,17.24,17.24,17.24,2000.0
2022-04-01,17.24,17.24,17.24,17.24,0.0
2022-04-04,17.265,17.265,17.24,17.24,5.0
2022-04-05,17.255,17.255,17.24,17.24,1.0
2022-04-06,17.12,17.13,17.12,17.13,1400.0
2022-04-07,17.13,17.13,17.13,17.13,0.0
2022-04-08,17.13,17.13,17.13,17.13,0.0
2022-04-11,17.13,17.13,17.13,17.13,0.0
2022-04-12,17.13,17.13,17.13,17.13,0.0
2022-04-13,17.13,17.13,17.13,17.13,0.0
2022-04-14,16.99,17.13,16.99,17.13,1.0
2022-04-18,17.13,17.13,17.13,17.13,0.0
2022-04-19,17.13,17.13,17.13,17.13,0.0
2022-04-20,17.13,17.13,17.13,17.13,0.0
2022-04-21,17.13,17.13,17.13,17.13,0.0
2022-04-22,17.13,17.13,17.13,17.13,0.0
2022-04-25,16.85,17.13,16.85,17.13,31.0
2022-04-26,17.13,17.13,17.13,17.13,0.0
2022-04-27,17.13,17.13,17.13,17.13,0.0
2022-04-28,17.15,17.15,17.15,17.15,0.0
2022-04-29,17.15,17.15,17.15,17.15,0.0
2022-05-02,17.15,17.15,17.15,17.15,0.0
2022-05-03,17.15,17.15,17.15,17.15,0.0
2022-05-04,17.15,17.15,17.15,17.15,0.0
2022-05-05,17.15,17.15,17.15,17.15,0.0
2022-05-06,17.15,17.15,17.15,17.15,0.0
2022-05-09,17.15,17.15,17.15,17.15,0.0
2022-05-10,17.15,17.15,17.15,17.15,0.0
2022-05-11,17.15,17.15,17.15,17.15,0.0
2022-05-12,17.15,17.15,17.15,17.15,0.0
2022-05-13,16.815,17.15,16.815,17.15,1.0
2022-05-16,17.15,17.15,17.15,17.15,0.0
2022-05-17,17.15,17.15,17.15,17.15,0.0
2022-05-18,17.15,17.15,17.15,17.15,0.0
2022-05-19,17.15,17.15,17.15,17.15,0.0
2022-05-20,17.15,17.15,17.15,17.15,0.0
2022-05-24,17.15,17.15,17.15,17.15,0.0
2022-05-25,17.15,17.15,17.15,17.15,0.0
2022-05-26,16.845,17.15,16.845,17.15,1.0
2022-05-27,17.15,17.15,17.15,17.15,0.0
2022-05-30,17.17,17.17,17.17,17.17,0.0
2022-05-31,17.17,17.17,17.17,17.17,0.0
2022-06-01,17.17,17.17,17.17,17.17,0.0
2022-06-02,17.17,17.17,17.17,17.17,0.0
2022-06-03,17.17,17.17,17.17,17.17,0.0
2022-06-06,17.17,17.17,17.17,17.17,0.0
2022-06-07,17.17,17.17,17.17,17.17,0.0
2022-06-08,17.17,17.17,17.17,17.17,0.0
2022-06-09,17.17,17.17,17.17,17.17,0.0
2022-06-10,17.17,17.17,17.17,17.17,0.0
2022-06-13,16.325,17.17,16.325,17.17,8.0
2022-06-14,17.17,17.17,17.17,17.17,0.0
2022-06-15,16.225,17.17,16.225,17.17,1.0
2022-06-16,17.17,17.17,17.17,17.17,0.0
2022-06-17,17.17,17.17,17.17,17.17,0.0
2022-06-20,17.17,17.17,17.17,17.17,0.0
2022-06-21,17.17,17.17,17.17,17.17,0.0
2022-06-22,17.17,17.17,17.17,17.17,0.0
2022-06-23,17.17,17.17,17.17,17.17,0.0
2022-06-24,17.17,17.17,17.17,17.17,0.0
2022-06-27,16.355,16.355,16.355,16.355,600.0
2022-06-28,16.355,16.355,16.355,16.355,0.0
2022-06-29,16.375,16.375,16.375,16.375,0.0
2022-06-30,16.375,16.375,16.375,16.375,0.0
2022-07-04,16.635,16.635,16.635,16.635,300.0
2022-07-05,16.635,16.635,16.635,16.635,0.0
2022-07-06,16.635,16.635,16.635,16.635,0.0
2022-07-07,16.635,16.635,16.635,16.635,0.0
2022-07-08,16.635,16.635,16.635,16.635,0.0
2022-07-11,16.635,16.635,16.635,16.635,0.0
2022-07-12,16.635,16.635,16.635,16.635,0.0
2022-07-13,16.635,16.635,16.635,16.635,0.0
2022-07-14,16.635,16.635,16.635,16.635,0.0
2022-07-15,16.635,16.635,16.635,16.635,0.0
2022-07-18,16.635,16.635,16.635,16.635,0.0
2022-07-19,16.635,16.635,16.635,16.635,0.0
2022-07-20,16.635,16.635,16.635,16.635,0.0
2022-07-21,16.635,16.635,16.635,16.635,0.0
2022-07-22,16.635,16.635,16.635,16.635,0.0
2022-07-25,16.635,16.635,16.635,16.635,0.0
2022-07-26,16.635,16.635,16.635,16.635,0.0
2022-07-27,16.635,16.635,16.635,16.635,0.0
2022-07-28,16.655,16.655,16.655,16.655,0.0
2022-07-29,16.655,16.655,16.655,16.655,0.0
2022-08-02,16.655,16.655,16.655,16.655,0.0
2022-08-03,16.655,16.655,16.655,16.655,0.0
2022-08-04,16.655,16.655,16.655,16.655,0.0
2022-08-05,16.655,16.655,16.655,16.655,0.0
2022-08-08,16.805,16.805,16.805,16.805,300.0
2022-08-09,16.805,16.805,16.805,16.805,0.0
2022-08-10,16.805,16.805,16.805,16.805,0.0
2022-08-11,16.805,16.805,16.805,16.805,0.0
2022-08-12,16.805,16.805,16.805,16.805,0.0
2022-08-15,16.805,16.805,16.805,16.805,0.0
2022-08-16,16.805,16.805,16.805,16.805,0.0
2022-08-17,16.805,16.805,16.805,16.805,0.0
2022-08-18,16.805,16.805,16.805,16.805,0.0
2022-08-19,16.805,16.805,16.805,16.805,0.0
2022-08-22,16.805,16.805,16.805,16.805,0.0
2022-08-23,16.805,16.805,16.805,16.805,0.0
2022-08-24,16.805,16.805,16.805,16.805,0.0
2022-08-25,16.805,16.805,16.805,16.805,0.0
2022-08-26,16.805,16.805,16.805,16.805,0.0
2022-08-29,16.805,16.805,16.805,16.805,0.0
2022-08-30,16.825,16.825,16.825,16.825,0.0
2022-08-31,16.825,16.825,16.825,16.825,0.0
2022-09-01,16.395,16.395,16.375,16.395,2201.0
2022-09-02,16.395,16.395,16.395,16.395,0.0
2022-09-06,16.35,16.395,16.35,16.395,10.0
2022-09-07,16.395,16.395,16.395,16.395,0.0
2022-09-08,16.305,16.33,16.305,16.33,1080.0
2022-09-09,16.33,16.33,16.33,16.33,0.0
2022-09-12,16.33,16.33,16.33,16.33,0.0
2022-09-13,16.33,16.33,16.33,16.33,0.0
2022-09-14,16.33,16.33,16.33,16.33,0.0
2022-09-15,16.24,16.24,16.2,16.2,12790.0
2022-09-16,16.2,16.2,16.2,16.2,0.0
2022-09-19,16.2,16.2,16.2,16.2,0.0
2022-09-20,16.2,16.2,16.2,16.2,0.0
2022-09-21,16.2,16.2,16.2,16.2,0.0
2022-09-22,16.2,16.2,16.2,16.2,0.0
2022-09-23,16.2,16.2,16.2,16.2,0.0
2022-09-26,15.94,15.94,15.94,15.94,100.0
2022-09-27,15.94,15.94,15.94,15.94,0.0
2022-09-28,15.96,15.96,15.96,15.96,0.0
2022-09-29,15.96,15.96,15.96,15.96,0.0
2022-09-30,15.96,15.96,15.96,15.96,0.0
2022-10-03,15.96,15.96,15.96,15.96,0.0
2022-10-04,15.945,15.96,15.945,15.96,31.0
2022-10-05,15.96,15.96,15.96,15.96,0.0
2022-10-06,15.96,15.96,15.96,15.96,0.0
2022-10-07,15.96,15.96,15.96,15.96,0.0
2022-10-11,15.96,15.96,15.96,15.96,0.0
2022-10-12,15.96,15.96,15.96,15.96,0.0
2022-10-13,15.96,15.96,15.96,15.96,0.0
2022-10-14,15.96,15.96,15.96,15.96,0.0
2022-10-17,15.96,15.96,15.96,15.96,0.0
2022-10-18,15.96,15.96,15.96,15.96,0.0
2022-10-19,15.96,15.96,15.96,15.96,0.0
2022-10-20,15.96,15.96,15.96,15.96,0.0
2022-10-21,15.59,15.59,15.59,15.59,2100.0
2022-10-24,15.59,15.59,15.59,15.59,0.0
2022-10-25,15.59,15.59,15.59,15.59,0.0
2022-10-26,15.59,15.59,15.59,15.59,0.0
2022-10-27,15.59,15.59,15.59,15.59,0.0
2022-10-28,15.61,15.61,15.61,15.61,0.0
2022-10-31,15.825,15.825,15.825,15.825,1200.0
2022-11-01,15.825,15.825,15.825,15.825,0.0
2022-11-02,15.825,15.825,15.825,15.825,0.0
2022-11-03,15.825,15.825,15.825,15.825,0.0
2022-11-04,15.825,15.825,15.825,15.825,0.0
2022-11-07,15.825,15.825,15.825,15.825,0.0
2022-11-08,15.825,15.825,15.825,15.825,0.0
2022-11-09,15.825,15.825,15.825,15.825,0.0
2022-11-10,15.825,15.825,15.825,15.825,0.0
2022-11-11,15.825,15.825,15.825,15.825,0.0
2022-11-14,15.825,15.825,15.825,15.825,0.0
2022-11-15,15.825,15.825,15.825,15.825,0.0
2022-11-16,15.825,15.825,15.825,15.825,0.0
2022-11-17,15.825,15.825,15.825,15.825,0.0
2022-11-18,15.825,15.825,15.825,15.825,0.0
2022-11-21,15.825,15.825,15.825,15.825,0.0
2022-11-22,15.825,15.825,15.825,15.825,0.0
2022-11-23,15.825,15.825,15.825,15.825,0.0
2022-11-24,15.825,15.825,15.825,15.825,0.0
2022-11-25,15.825,15.825,15.825,15.825,0.0
2022-11-28,15.825,15.825,15.825,15.825,0.0
2022-11-29,15.845,15.845,15.845,15.845,0.0
2022-11-30,15.845,15.845,15.845,15.845,0.0
2022-12-01,15.845,15.845,15.845,15.845,0.0
2022-12-02,15.845,15.845,15.845,15.845,0.0
2022-12-05,16.24,16.24,15.845,15.845,5.0
2022-12-06,15.845,15.845,15.845,15.845,0.0
2022-12-07,15.845,15.845,15.845,15.845,0.0
2022-12-08,16.325,16.325,15.845,15.845,11.0
2022-12-09,15.845,15.845,15.845,15.845,0.0
2022-12-12,15.845,15.845,15.845,15.845,0.0
2022-12-13,15.845,15.845,15.845,15.845,0.0
2022-12-14,15.845,15.845,15.845,15.845,0.0
2022-12-15,16.36,16.36,15.845,15.845,1.0
2022-12-16,16.285,16.285,16.285,16.285,1700.0
2022-12-19,16.285,16.285,16.285,16.285,0.0
2022-12-20,16.285,16.285,16.285,16.285,0.0
2022-12-21,16.285,16.285,16.285,16.285,0.0
2022-12-22,16.1,16.1,16.1,16.1,2885.0
2022-12-23,16.1,16.1,16.1,16.1,0.0
2022-12-28,16.1,16.1,16.1,16.1,0.0
2022-12-29,16.115,16.115,16.115,16.115,0.0
2022-12-30,16.115,16.115,16.115,16.115,0.0
2023-01-03,16.04,16.04,16.04,16.04,100.0
2023-01-04,16.04,16.04,16.04,16.04,0.0
2023-01-05,16.04,16.04,16.04,16.04,0.0
2023-01-06,16.04,16.04,16.04,16.04,0.0
2023-01-09,16.19,16.19,16.19,16.19,100.0
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
2023-01-12,16.255,16.255,16.255,16.255,100.0
2023-01-13,16.255,16.255,16.255,16.255,0.0
2023-01-16,16.255,16.255,16.255,16.255,0.0
2023-01-17,16.255,16.255,16.255,16.255,0.0
2023-01-18,16.33,16.33,16.255,16.255,2.0
2023-01-19,16.255,16.255,16.255,16.255,0.0
2023-01-20,16.255,16.255,16.255,16.255,0.0
2023-01-23,16.285,16.285,16.285,16.285,100.0
2023-01-24,16.285,16.285,16.285,16.285,0.0
2023-01-25,16.32,16.32,16.31,16.31,1900.0
2023-01-26,16.31,16.31,16.31,16.31,0.0
2023-01-27,16.3,16.3,16.3,16.3,1600.0
2023-01-30,16.27,16.27,16.27,16.27,1000.0
2023-01-31,16.27,16.27,16.27,16.27,0.0
2023-02-01,16.27,16.27,16.27,16.27,0.0
2023-02-02,16.27,16.27,16.27,16.27,0.0
2023-02-03,16.27,16.27,16.27,16.27,0.0
2023-02-06,16.3,16.3,16.28,16.28,600.0
2023-02-07,16.28,16.28,16.28,16.28,0.0
2023-02-08,16.28,16.28,16.28,16.28,0.0
2023-02-09,16.28,16.28,16.28,16.28,0.0
2023-02-10,16.195,16.195,16.195,16.195,3200.0
2023-02-13,16.185,16.185,16.185,16.185,100.0
2023-02-14,16.16,16.16,16.16,16.16,500.0
2023-02-15,16.12,16.12,16.12,16.12,800.0
2023-02-16,16.12,16.12,16.12,16.12,0.0
2023-02-17,16.045,16.11,16.045,16.11,101.0
2023-02-21,16.03,16.03,16.03,16.03,3100.0
2023-02-22,16.035,16.035,16.035,16.035,200.0
2023-02-23,16.065,16.065,16.065,16.065,120.0
2023-02-24,16.065,16.065,16.065,16.065,0.0
2023-02-27,16.005,16.005,15.995,15.995,800.0
2023-02-28,15.995,15.995,15.995,15.995,0.0
2023-03-01,15.935,15.975,15.935,15.965,8900.0
2023-03-02,15.965,15.965,15.965,15.965,0.0
2023-03-03,15.985,15.985,15.985,15.985,3900.0
2023-03-06,15.985,15.985,15.985,15.985,0.0
2023-03-07,15.995,15.995,15.995,15.995,500.0
2023-03-08,16.005,16.005,15.995,15.995,3195.0
2023-03-09,15.995,15.995,15.995,15.995,0.0
2023-03-10,15.995,15.995,15.995,15.995,0.0
2023-03-13,15.995,15.995,15.995,15.995,0.0
2023-03-14,15.995,15.995,15.995,15.995,0.0
2023-03-15,15.995,15.995,15.995,15.995,0.0
2023-03-16,15.995,15.995,15.995,15.995,0.0
2023-03-17,15.995,15.995,15.995,15.995,0.0
2023-03-20,16.445,16.445,15.995,15.995,29.0
2023-03-21,15.995,15.995,15.995,15.995,0.0
2023-03-22,16.425,16.425,16.425,16.425,2000.0
2023-03-23,16.425,16.425,16.425,16.425,0.0
2023-03-24,16.46,16.46,16.46,16.46,100.0
2023-03-27,16.46,16.46,16.46,16.46,0.0
2023-03-28,16.46,16.46,16.46,16.46,0.0
2023-03-29,16.46,16.46,16.46,16.46,0.0
2023-03-30,16.365,16.365,16.365,16.365,4000.0
2023-03-31,16.365,16.365,16.365,16.365,0.0
2023-04-03,16.41,16.41,16.41,16.41,120.0
2023-04-04,16.41,16.41,16.41,16.41,0.0
2023-04-05,16.41,16.41,16.41,16.41,0.0
2023-04-06,16.54,16.54,16.54,16.54,100.0
2023-04-10,16.45,16.45,16.45,16.45,200.0
2023-04-11,16.485,16.485,16.465,16.485,3250.0
2023-04-12,16.485,16.485,16.485,16.485,0.0
2023-04-13,16.46,16.46,16.46,16.46,300.0
2023-04-14,16.46,16.46,16.46,16.46,0.0
2023-04-17,16.46,16.46,16.46,16.46,0.0
2023-04-18,16.46,16.46,16.46,16.46,0.0
2023-04-19,16.46,16.46,16.46,16.46,0.0
2023-04-20,16.43,16.43,16.43,16.43,2000.0
2023-04-21,16.345,16.345,16.345,16.345,200.0
2023-04-24,16.385,16.385,16.385,16.385,2100.0
2023-04-25,16.46,16.46,16.46,16.46,2700.0
2023-04-26,16.46,16.46,16.46,16.46,0.0
2023-04-27,16.485,16.485,16.485,16.485,0.0
2023-04-28,16.485,16.485,16.485,16.485,0.0
2023-05-01,16.45,16.45,16.365,16.365,623.0
2023-05-02,16.495,16.495,16.475,16.475,3700.0
2023-05-03,16.475,16.475,16.475,16.475,0.0
2023-05-04,16.475,16.475,16.475,16.475,0.0
2023-05-05,16.475,16.475,16.475,16.475,0.0
2023-05-08,16.41,16.41,16.41,16.41,2300.0
2023-05-09,16.41,16.41,16.41,16.41,2700.0
2023-05-10,16.41,16.41,16.41,16.41,0.0
2023-05-11,16.525,16.525,16.525,16.525,3100.0
2023-05-12,16.71,16.71,16.495,16.495,1700.0
2023-05-15,16.495,16.495,16.495,16.495,0.0
2023-05-16,16.4,16.4,16.4,16.4,7900.0
2023-05-17,16.38,16.38,16.38,16.38,600.0
2023-05-18,16.38,16.38,16.38,16.38,0.0
2023-05-19,16.325,16.325,16.325,16.325,100.0
2023-05-23,16.29,16.29,16.29,16.29,300.0
2023-05-24,16.29,16.29,16.29,16.29,0.0
2023-05-25,16.24,16.24,16.24,16.24,200.0
2023-05-26,16.24,16.24,16.24,16.24,0.0
2023-05-29,16.25,16.25,16.25,16.25,8000.0
2023-05-30,16.275,16.275,16.275,16.275,0.0
2023-05-31,16.275,16.275,16.275,16.275,0.0
2023-06-01,16.275,16.275,16.275,16.275,0.0
2023-06-02,16.275,16.275,16.275,16.275,0.0
2023-06-05,16.335,16.335,16.335,16.335,550.0
2023-06-06,16.335,16.335,16.335,16.335,0.0
2023-06-07,16.335,16.335,16.265,16.265,6301.0
2023-06-08,16.265,16.265,16.265,16.265,0.0
2023-06-09,16.305,16.305,16.285,16.295,1400.0
2023-06-12,16.295,16.295,16.295,16.295,0.0
2023-06-13,16.295,16.295,16.295,16.295,2700.0
2023-06-14,16.275,16.275,16.265,16.265,200.0
2023-06-15,16.345,16.345,16.345,16.345,6400.0
2023-06-16,16.295,16.305,16.295,16.305,5675.0
2023-06-19,16.305,16.305,16.305,16.305,0.0
2023-06-20,16.335,16.37,16.335,16.37,3010.0
2023-06-21,16.335,16.335,16.335,16.335,400.0
2023-06-22,16.335,16.335,16.335,16.335,0.0
2023-06-23,16.335,16.335,16.335,16.335,0.0
2023-06-26,16.37,16.37,16.36,16.36,7800.0
2023-06-27,16.36,16.36,16.36,16.36,0.0
2023-06-28,16.36,16.36,16.36,16.36,0.0
2023-06-29,16.31,16.32,16.255,16.295,4100.0
2023-06-30,16.295,16.295,16.295,16.295,0.0
2023-07-04,16.39,16.39,16.39,16.39,6000.0
2023-07-05,16.265,16.265,16.265,16.265,800.0
2023-07-06,16.21,16.21,16.21,16.21,100.0
2023-07-07,16.18,16.18,16.18,16.18,7000.0
2023-07-10,16.19,16.19,16.19,16.19,4500.0
2023-07-11,16.19,16.2,16.19,16.2,3000.0
2023-07-12,16.245,16.245,16.245,16.245,5900.0
2023-07-13,16.32,16.33,16.32,16.33,2000.0
2023-07-14,16.32,16.32,16.32,16.32,100.0
2023-07-17,16.34,16.34,16.33,16.33,5400.0
2023-07-18,16.37,16.415,16.37,16.37,6050.0
2023-07-19,16.39,16.39,16.39,16.39,600.0
2023-07-20,16.35,16.35,16.35,16.35,5100.0
2023-07-21,16.35,16.35,16.35,16.35,0.0
2023-07-24,16.35,16.395,16.35,16.395,3500.0
2023-07-25,16.35,16.35,16.35,16.35,14100.0
2023-07-26,16.34,16.34,16.34,16.34,6000.0
2023-07-27,16.305,16.31,16.305,16.31,2100.0
2023-07-28,16.34,16.34,16.34,16.34,0.0
2023-07-31,16.3,16.3,16.3,16.3,12100.0
2023-08-01,16.245,16.255,16.245,16.255,3000.0
2023-08-02,16.195,16.195,16.195,16.195,2200.0
2023-08-03,16.14,16.14,16.14,16.14,200.0
2023-08-04,16.14,16.14,16.14,16.14,0.0
2023-08-08,16.225,16.225,16.225,16.225,1200.0
2023-08-09,16.265,16.265,16.265,16.265,9100.0
2023-08-10,16.265,16.265,16.265,16.265,1000.0
2023-08-11,16.205,16.205,16.205,16.205,4600.0
2023-08-14,16.15,16.15,16.15,16.15,3900.0
2023-08-15,16.17,16.17,16.16,16.16,2800.0
2023-08-16,16.16,16.16,16.16,16.16,0.0
2023-08-17,16.035,16.035,16.035,16.035,2700.0
2023-08-18,16.035,16.035,16.035,16.035,0.0
2023-08-21,16.065,16.065,16.065,16.065,1200.0
2023-08-22,16.055,16.055,16.055,16.055,3800.0
2023-08-23,16.055,16.055,16.055,16.055,0.0
2023-08-24,16.17,16.18,16.16,16.18,3312.0
2023-08-25,16.18,16.18,16.18,16.18,0.0
2023-08-28,16.17,16.17,16.17,16.17,3200.0
2023-08-29,16.215,16.215,16.215,16.215,2800.0
2023-08-30,16.245,16.255,16.245,16.255,5000.0
2023-08-31,16.265,16.265,16.265,16.265,4900.0
2023-09-01,16.235,16.235,16.235,16.235,2600.0
2023-09-05,16.195,16.195,16.195,16.195,4700.0
2023-09-06,16.15,16.15,16.15,16.15,9000.0
2023-09-07,16.14,16.14,16.14,16.14,17500.0
2023-09-08,16.14,16.14,16.14,16.14,0.0
2023-09-11,16.16,16.16,16.14,16.14,80.0
2023-09-12,16.12,16.14,16.12,16.14,23100.0
2023-09-13,16.085,16.15,16.085,16.15,910.0
2023-09-14,16.14,16.15,16.14,16.15,1.0
2023-09-15,16.16,16.16,16.16,16.16,1300.0
2023-09-18,16.16,16.16,16.16,16.16,0.0
2023-09-19,16.16,16.16,16.16,16.16,0.0
2023-09-20,16.055,16.055,16.055,16.055,1100.0
2023-09-21,16.045,16.055,16.045,16.055,16100.0
2023-09-22,16.055,16.055,16.055,16.055,0.0
2023-09-25,16.055,16.055,16.055,16.055,0.0
2023-09-26,16.0,16.0,16.0,16.0,14100.0
2023-09-27,15.97,16.0,15.97,16.0,8.0
2023-09-28,15.845,15.845,15.845,15.845,500.0
2023-09-29,15.845,15.845,15.845,15.845,0.0
2023-10-02,15.845,15.845,15.845,15.845,0.0
2023-10-03,15.845,15.845,15.845,15.845,0.0
2023-10-04,15.845,15.845,15.845,15.845,0.0
2023-10-05,15.845,15.845,15.845,15.845,0.0
2023-10-06,15.79,15.79,15.79,15.79,6400.0
2023-10-10,15.89,15.89,15.89,15.89,1300.0
2023-10-11,15.97,15.97,15.97,15.97,1100.0
2023-10-12,15.9,15.9,15.9,15.9,100.0
2023-10-13,15.9,15.9,15.9,15.9,0.0
2023-10-16,15.9,15.9,15.9,15.9,0.0
2023-10-17,15.815,15.825,15.815,15.825,7100.0
2023-10-18,15.77,15.77,15.77,15.77,2000.0
2023-10-19,15.77,15.77,15.77,15.77,0.0
2023-10-20,15.77,15.77,15.77,15.77,0.0
2023-10-23,15.705,15.705,15.705,15.705,1800.0
2023-10-24,15.77,15.79,15.77,15.79,130.0
2023-10-25,15.79,15.79,15.79,15.79,0.0
2023-10-26,15.75,15.77,15.705,15.77,5540.0
2023-10-27,15.77,15.77,15.77,15.77,0.0
2023-10-30,15.74,15.74,15.74,15.74,2206.0
2023-10-31,15.74,15.74,15.74,15.74,0.0
2023-11-01,15.74,15.74,15.74,15.74,0.0
2023-11-02,15.93,15.935,15.93,15.935,5648.0
2023-11-03,16.005,16.005,16.005,16.005,100.0
2023-11-06,16.015,16.015,16.015,16.015,5300.0
2023-11-07,16.025,16.025,16.025,16.025,1300.0
2023-11-08,16.025,16.025,16.025,16.025,0.0
2023-11-09,16.03,16.03,16.03,16.03,100.0
2023-11-10,16.06,16.06,16.06,16.06,2000.0
2023-11-13,16.06,16.06,16.06,16.06,0.0
2023-11-14,16.125,16.125,16.125,16.125,4300.0
2023-11-15,16.125,16.125,16.125,16.125,3600.0
2023-11-16,16.125,16.125,16.125,16.125,0.0
2023-11-17,16.205,16.22,16.205,16.22,19800.0
2023-11-20,16.22,16.22,16.22,16.22,0.0
2023-11-21,16.22,16.22,16.22,16.22,0.0
2023-11-22,16.27,16.27,16.27,16.27,4400.0
2023-11-23,16.26,16.26,16.26,16.26,1700.0
2023-11-24,16.25,16.25,16.25,16.25,100.0
2023-11-27,16.22,16.23,16.22,16.23,5200.0
2023-11-28,16.3,16.3,16.3,16.3,100.0
2023-11-29,16.355,16.355,16.355,16.355,200.0
2023-11-30,16.355,16.355,16.345,16.345,2800.0
2023-12-01,16.315,16.44,16.315,16.44,1000.0
2023-12-04,16.4,16.42,16.39,16.41,5900.0
2023-12-05,16.485,16.485,16.485,16.485,700.0
2023-12-06,16.485,16.485,16.485,16.485,0.0
2023-12-07,16.57,16.57,16.555,16.555,1900.0
2023-12-08,16.485,16.485,16.485,16.485,1200.0
2023-12-11,16.465,16.465,16.465,16.465,900.0
2023-12-12,16.485,16.495,16.485,16.495,3400.0
2023-12-13,16.475,16.64,16.475,16.64,1200.0
2023-12-14,16.715,16.715,16.715,16.715,300.0
2023-12-15,16.745,16.745,16.735,16.735,2901.0
2023-12-18,16.735,16.735,16.735,16.735,200.0
2023-12-19,16.75,16.75,16.75,16.75,2200.0
2023-12-20,16.735,16.81,16.735,16.81,5400.0
2023-12-21,16.78,16.78,16.78,16.78,300.0
2023-12-22,16.78,16.78,16.78,16.78,0.0
2023-12-27,16.685,16.685,16.685,16.685,400.0
2023-12-28,16.895,16.895,16.895,16.895,4600.0
2023-12-29,16.8,16.8,16.79,16.79,6400.0
2024-01-02,16.83,16.83,16.745,16.82,5400.0
2024-01-03,16.77,16.78,16.765,16.765,5200.0
2024-01-04,16.755,16.755,16.755,16.755,1400.0
2024-01-05,16.725,16.725,16.705,16.705,8100.0
2024-01-08,16.735,16.735,16.735,16.735,5000.0
2024-01-09,16.735,16.735,16.725,16.725,2700.0
2024-01-10,16.735,16.735,16.735,16.735,2900.0
2024-01-11,16.735,16.735,16.735,16.735,0.0
2024-01-12,16.735,16.735,16.735,16.735,0.0
2024-01-15,16.8,16.8,16.8,16.8,24900.0
2024-01-16,16.765,16.765,16.755,16.765,317.0
2024-01-17,16.765,16.765,16.765,16.765,0.0
2024-01-18,16.65,16.765,16.65,16.765,2.0
2024-01-19,16.63,16.64,16.63,16.64,3600.0
2024-01-22,16.67,16.67,16.67,16.67,16200.0
2024-01-23,16.64,16.66,16.64,16.66,101300.0
2024-01-24,16.65,16.65,16.64,16.64,3000.0
2024-01-25,16.65,16.66,16.65,16.65,82340.0
2024-01-26,16.66,16.66,16.66,16.66,800.0
2024-01-29,16.675,16.675,16.675,16.675,5200.0
2024-01-30,16.74,16.74,16.74,16.74,800.0
2024-01-31,16.74,16.74,16.74,16.74,0.0
2024-02-01,16.9,16.91,16.9,16.91,2100.0
2024-02-02,16.74,16.75,16.74,16.75,26900.0
2024-02-05,16.67,16.67,16.67,16.67,200.0
2024-02-06,16.67,16.67,16.67,16.67,0.0
2024-02-07,16.67,16.67,16.67,16.67,0.0
2024-02-08,16.65,16.65,16.65,16.65,2900.0
2024-02-09,16.635,16.635,16.555,16.565,2500.0
2024-02-12,16.635,16.645,16.635,16.645,10300.0
2024-02-13,16.545,16.555,16.545,16.555,800.0
2024-02-14,16.575,16.605,16.575,16.605,6300.0
2024-02-15,16.645,16.645,16.615,16.615,134500.0
2024-02-16,16.595,16.635,16.595,16.625,5200.0
2024-02-20,16.615,16.625,16.605,16.605,52800.0
2024-02-21,16.625,16.625,16.615,16.615,72600.0
2024-02-22,16.585,16.595,16.575,16.575,12900.0
2024-02-23,16.615,16.615,16.615,16.615,9400.0
2024-02-26,16.615,16.645,16.615,16.645,900.0
2024-02-27,16.615,16.625,16.615,16.615,5700.0
2024-02-28,16.615,16.625,16.615,16.625,23600.0
2024-02-29,16.645,16.645,16.645,16.645,2800.0
2024-03-01,16.71,16.73,16.69,16.73,9400.0
2024-03-04,16.675,16.675,16.675,16.675,9000.0
2024-03-05,16.72,16.72,16.71,16.71,3700.0
2024-03-06,16.71,16.71,16.71,16.71,0.0
2024-03-07,16.76,16.77,16.76,16.77,5100.0
2024-03-08,16.77,16.77,16.77,16.77,0.0
2024-03-11,16.77,16.77,16.77,16.77,200.0
2024-03-12,16.77,16.77,16.77,16.77,0.0
2024-03-13,16.74,16.74,16.74,16.74,5000.0
2024-03-14,16.7,16.74,16.7,16.74,3.0
2024-03-15,16.645,16.645,16.645,16.645,4300.0
2024-03-18,16.645,16.645,16.645,16.645,0.0
2024-03-19,16.665,16.675,16.665,16.665,9600.0
2024-03-20,16.685,16.685,16.685,16.685,4150.0
2024-03-21,16.69,16.7,16.69,16.7,6800.0
2024-03-22,16.75,16.75,16.75,16.75,600.0
2024-03-25,16.74,16.74,16.74,16.74,1200.0
2024-03-26,16.72,16.72,16.71,16.72,6500.0
2024-03-27,16.69,16.69,16.69,16.69,4500.0
2024-03-28,16.765,16.805,16.765,16.805,10520.0
2024-04-01,16.775,16.775,16.65,16.72,1901.0
2024-04-02,16.71,16.71,16.635,16.71,1600.0
2024-04-03,16.71,16.71,16.71,16.71,0.0
2024-04-04,16.71,16.71,16.68,16.71,11614.0
2024-04-05,16.67,16.67,16.66,16.66,1700.0
2024-04-08,16.66,16.66,16.66,16.66,0.0
2024-04-09,16.67,16.67,16.67,16.67,4600.0
2024-04-10,16.595,16.595,16.595,16.595,800.0
2024-04-11,16.585,16.585,16.575,16.575,5100.0
2024-04-12,16.52,16.52,16.52,16.52,3564.0
2024-04-15,16.555,16.555,16.555,16.555,4100.0
2024-04-16,16.49,16.49,16.49,16.49,5800.0
2024-04-17,16.53,16.535,16.53,16.535,600.0
2024-04-18,16.535,16.535,16.535,16.535,0.0
2024-04-19,16.5,16.5,16.5,16.5,5000.0
2024-04-22,16.51,16.51,16.51,16.51,2600.0
2024-04-23,16.46,16.545,16.46,16.545,5600.0
2024-04-24,16.52,16.52,16.51,16.51,1715.0
2024-04-25,16.47,16.47,16.47,16.47,400.0
2024-04-26,16.48,16.48,16.48,16.48,3600.0
2024-04-29,16.505,16.515,16.505,16.515,13669.0
2024-04-30,16.515,16.515,16.515,16.515,0.0
2024-05-01,16.52,16.53,16.475,16.475,5500.0
2024-05-02,16.475,16.475,16.475,16.475,0.0
2024-05-03,16.57,16.59,16.57,16.58,3700.0
2024-05-06,16.63,16.63,16.6,16.6,9101.0
2024-05-07,16.655,16.655,16.645,16.645,3900.0
2024-05-08,16.655,16.655,16.655,16.655,5000.0
2024-05-09,16.665,16.675,16.665,16.675,400.0
2024-05-10,16.645,16.645,16.635,16.645,5300.0
2024-05-13,16.635,16.665,16.635,16.655,16200.0
2024-05-14,16.645,16.655,16.645,16.655,1900.0
2024-05-15,16.685,16.705,16.685,16.695,6900.0
2024-05-16,16.725,16.735,16.725,16.725,5600.0
2024-05-17,16.725,16.735,16.685,16.685,5100.0
2024-05-21,16.435,16.695,16.435,16.655,3301.0
2024-05-22,16.675,16.685,16.645,16.645,4000.0
2024-05-23,16.63,16.63,16.62,16.62,5300.0
2024-05-24,16.62,16.62,16.6,16.6,4000.0
2024-05-27,16.665,16.665,16.6,16.6,3200.0
2024-05-28,16.57,16.57,16.57,16.57,0.0
2024-05-29,16.56,16.56,16.53,16.53,1900.0
2024-05-30,16.505,16.54,16.505,16.54,500.0
2024-05-31,16.585,16.585,16.585,16.585,0.0
2024-06-03,16.69,16.71,16.69,16.71,2301.0
2024-06-04,16.71,16.71,16.7,16.7,3900.0
2024-06-05,16.735,16.735,16.735,16.735,0.0
2024-06-06,16.755,16.775,16.745,16.745,8104.0
2024-06-07,16.68,16.69,16.68,16.69,10400.0
2024-06-10,16.605,16.66,16.585,16.63,5404.0
2024-06-11,16.64,16.67,16.64,16.64,11400.0
2024-06-12,16.745,16.745,16.69,16.69,1700.0
2024-06-13,16.71,16.815,16.71,16.815,2000.0
2024-06-14,16.775,16.775,16.775,16.775,0.0
2024-06-17,16.745,16.745,16.745,16.745,0.0
2024-06-18,16.815,16.815,16.785,16.785,2300.0
2024-06-19,16.785,16.785,16.785,16.785,0.0
2024-06-20,16.73,16.765,16.73,16.765,300.0
2024-06-21,16.735,16.795,16.735,16.775,1200.0
2024-06-24,16.805,16.815,16.805,16.815,200.0
2024-06-25,16.795,16.795,16.795,16.795,0.0
2024-06-26,16.765,16.765,16.735,16.735,200.0
2024-06-27,16.785,16.785,16.775,16.775,600.0
2024-06-28,16.75,16.76,16.71,16.71,6400.0
2024-07-02,16.76,16.76,16.73,16.73,3560.0
2024-07-03,16.73,16.76,16.705,16.705,10400.0
2024-07-04,16.675,16.705,16.675,16.705,100.0
2024-07-05,16.76,16.79,16.71,16.79,14701.0
2024-07-08,16.73,16.81,16.73,16.77,6400.0
2024-07-09,16.73,16.8,16.73,16.8,4500.0
2024-07-10,16.72,16.8,16.72,16.79,8000.0
2024-07-11,16.875,16.875,16.855,16.855,7000.0
2024-07-12,16.885,16.905,16.885,16.895,3600.0
2024-07-15,16.875,16.875,16.81,16.865,3000.0
2024-07-16,16.83,16.935,16.83,16.935,11900.0
2024-07-17,16.845,16.99,16.845,16.99,4500.0
2024-07-18,16.935,16.935,16.855,16.885,3400.0
2024-07-19,16.845,16.915,16.835,16.875,6700.0
2024-07-22,16.905,16.905,16.8,16.81,3700.0
2024-07-23,16.895,16.905,16.83,16.855,6800.0
2024-07-24,16.885,16.895,16.83,16.83,4290.0
2024-07-25,16.855,16.855,16.855,16.855,0.0
2024-07-26,16.885,16.915,16.885,16.915,2800.0
2024-07-29,16.955,16.955,16.885,16.925,7300.0
2024-07-30,16.96,16.99,16.96,16.96,2900.0
2024-07-31,16.985,17.015,16.985,17.005,3300.0
2024-08-01,17.085,17.1,17.065,17.065,11100.0
2024-08-02,17.2,17.22,17.195,17.22,500.0
2024-08-06,17.19,17.19,17.075,17.075,30395.0
2024-08-07,17.095,17.16,17.075,17.13,1801.0
2024-08-08,17.065,17.065,17.065,17.065,0.0
2024-08-09,17.125,17.125,17.11,17.11,900.0
2024-08-12,17.1,17.19,17.1,17.12,4100.0
2024-08-13,17.13,17.21,17.13,17.21,5200.0
2024-08-14,17.17,17.17,17.17,17.17,200.0
2024-08-15,17.22,17.22,17.22,17.22,300.0
2024-08-16,17.15,17.22,17.15,17.18,2300.0
2024-08-19,17.19,17.19,17.19,17.19,0.0
2024-08-20,17.265,17.265,17.18,17.18,2500.0
2024-08-21,17.265,17.275,17.2,17.2,1900.0
2024-08-22,17.265,17.265,17.17,17.22,24105.0
2024-08-23,17.21,17.275,17.21,17.21,1500.0
2024-08-26,17.225,17.295,17.21,17.255,8100.0
2024-08-27,17.275,17.275,17.255,17.255,1500.0
2024-08-28,17.19,17.255,17.18,17.19,20600.0
2024-08-29,17.245,17.245,17.18,17.18,1700.0
2024-08-30,17.175,17.245,17.145,17.235,702.0
2024-09-03,17.205,17.255,17.205,17.255,1300.0
2024-09-04,17.29,17.31,17.245,17.285,800.0
2024-09-05,17.31,17.31,17.31,17.31,0.0
2024-09-06,17.38,17.39,17.31,17.35,1419.0
2024-09-09,17.41,17.41,17.34,17.34,1300.0
2024-09-10,17.39,17.39,17.39,17.39,0.0
2024-09-11,17.43,17.43,17.39,17.39,800.0
2024-09-12,17.445,17.445,17.445,17.445,1700.0
2024-09-13,17.455,17.465,17.37,17.42,25067.0
2024-09-16,17.485,17.495,17.43,17.495,6900.0
2024-09-17,17.485,17.485,17.41,17.41,8900.0
2024-09-18,17.475,17.495,17.42,17.435,4300.0
2024-09-19,17.38,17.445,17.38,17.42,8501.0
2024-09-20,17.43,17.43,17.36,17.36,810.0
2024-09-23,17.36,17.42,17.35,17.39,312.0
2024-09-24,17.41,17.435,17.36,17.41,3702.0
2024-09-25,17.43,17.43,17.41,17.41,10100.0
2024-09-26,17.43,17.43,17.39,17.39,900.0
2024-09-27,17.39,17.4,17.36,17.4,8800.0
2024-09-30,17.425,17.425,17.425,17.425,100.0
2024-10-01,17.405,17.435,17.4,17.4,12900.0
2024-10-02,17.4,17.405,17.4,17.405,200.0
2024-10-03,17.4,17.4,17.4,17.4,200.0
2024-10-04,17.33,17.35,17.31,17.31,12701.0
2024-10-07,17.29,17.29,17.29,17.29,1900.0
2024-10-08,17.26,17.28,17.26,17.28,13000.0
2024-10-09,17.205,17.235,17.175,17.215,1400.0
2024-10-10,17.245,17.245,17.245,17.245,100.0
2024-10-11,17.175,17.195,17.175,17.185,1800.0
2024-10-15,17.27,17.28,17.195,17.25,9200.0
2024-10-16,17.31,17.31,17.25,17.3,4600.0
2024-10-17,17.27,17.27,17.26,17.26,3000.0
2024-10-18,17.29,17.29,17.28,17.29,800.0
2024-10-21,17.26,17.26,17.225,17.225,1956.0
2024-10-22,17.215,17.215,17.165,17.165,2400.0
2024-10-23,17.155,17.155,17.145,17.155,4201.0
2024-10-24,17.165,17.165,17.115,17.135,600.0
2024-10-25,17.195,17.215,17.185,17.185,13300.0
2024-10-28,17.185,17.185,17.145,17.155,13800.0
2024-10-29,17.135,17.135,17.08,17.08,10900.0
2024-10-30,17.145,17.155,17.145,17.145,6000.0
2024-10-31,17.125,17.145,17.125,17.135,1400.0
2024-11-01,17.125,17.125,17.065,17.09,8900.0
2024-11-04,17.095,17.095,17.06,17.095,11100.0
2024-11-05,17.06,17.09,17.06,17.09,100.0
2024-11-06,17.02,17.05,16.99,17.05,35601.0
2024-11-07,17.05,17.08,17.04,17.08,1104.0
2024-11-08,17.125,17.135,17.115,17.135,9900.0
2024-11-11,17.195,17.195,17.08,17.125,500.0
2024-11-12,17.145,17.145,17.125,17.125,290700.0
2024-11-13,17.04,17.095,17.04,17.095,3500.0
2024-11-14,17.105,17.105,17.095,17.095,3000.0
2024-11-15,17.095,17.105,17.095,17.095,14900.0
2024-11-18,17.09,17.095,17.08,17.08,5000.0
2024-11-19,17.09,17.09,17.04,17.08,1915.0
2024-11-20,17.105,17.105,17.105,17.105,600.0
2024-11-21,17.07,17.07,17.05,17.05,300.0
2024-11-22,17.095,17.115,17.095,17.115,21700.0
2024-11-25,17.165,17.165,17.165,17.165,0.0
2024-11-26,17.185,17.205,17.185,17.205,5900.0
2024-11-27,17.225,17.225,17.225,17.225,2800.0
2024-11-28,17.245,17.245,17.245,17.245,8000.0
2024-11-29,17.255,17.305,17.245,17.305,1200.0
2024-12-02,17.305,17.315,17.285,17.315,20200.0
2024-12-03,17.255,17.335,17.255,17.305,11503.0
2024-12-04,17.275,17.355,17.275,17.355,16000.0
2024-12-05,17.285,17.355,17.285,17.355,12200.0
2024-12-06,17.355,17.365,17.325,17.325,12400.0
2024-12-09,17.365,17.365,17.295,17.295,33800.0
2024-12-10,17.305,17.305,17.305,17.305,0.0
2024-12-11,17.315,17.325,17.245,17.325,1800.0
2024-12-12,17.265,17.295,17.215,17.215,8900.0
2024-12-13,17.255,17.255,17.185,17.255,13300.0
2024-12-16,17.16,17.215,17.16,17.215,10900.0
2024-12-17,17.15,17.225,17.15,17.225,4300.0
2024-12-18,17.15,17.225,17.15,17.17,8400.0
2024-12-19,17.1,17.1,17.1,17.1,0.0
2024-12-20,17.12,17.13,17.09,17.09,3900.0
2024-12-23,17.06,17.11,17.06,17.09,2300.0
2024-12-24,17.08,17.1,17.07,17.07,8600.0
2024-12-27,17.06,17.06,17.06,17.06,0.0
2024-12-30,17.04,17.13,17.04,17.13,7001.0
2024-12-31,17.14,17.15,17.055,17.095,6100.0
2025-01-02,17.105,17.105,17.105,17.105,0.0
2025-01-03,17.09,17.12,17.065,17.115,6000.0
2025-01-06,17.085,17.105,17.085,17.095,7200.0
2025-01-07,17.065,17.065,16.985,16.985,405.0
2025-01-08,17.035,17.045,17.035,17.045,4400.0
2025-01-09,17.015,17.015,17.015,17.015,5100.0
2025-01-10,16.975,16.975,16.925,16.925,2700.0
2025-01-13,16.945,16.945,16.92,16.925,9806.0
2025-01-14,16.92,16.92,16.92,16.92,6000.0
2025-01-15,16.925,16.985,16.925,16.985,6000.0
2025-01-16,17.035,17.055,17.035,17.045,1900.0
2025-01-17,17.045,17.055,17.015,17.055,6600.0
2025-01-20,17.065,17.095,17.005,17.065,10121.0
2025-01-21,17.025,17.035,16.985,17.015,13050.0
2025-01-22,17.085,17.085,17.065,17.085,10200.0
2025-01-23,17.025,17.075,17.025,17.065,1150.0
2025-01-24,17.085,17.085,17.085,17.085,18600.0
2025-01-27,17.105,17.12,17.105,17.12,4000.0
2025-01-28,17.115,17.13,17.095,17.13,14305.0
2025-01-29,17.105,17.15,17.105,17.105,12400.0
2025-01-30,17.16,17.16,17.13,17.13,13800.0
2025-01-31,17.17,17.18,17.13,17.13,5500.0
2025-02-03,17.19,17.19,17.13,17.15,4000.0
2025-02-04,17.095,17.18,17.095,17.18,200.0
2025-02-05,17.2,17.23,17.2,17.23,22900.0
2025-02-06,17.23,17.24,17.23,17.24,216200.0
2025-02-07,17.2,17.2,17.15,17.18,4300.0
2025-02-10,17.22,17.22,17.17,17.17,1200.0
2025-02-11,17.19,17.19,17.13,17.16,14200.0
2025-02-12,17.065,17.105,17.065,17.085,15600.0
2025-02-13,17.12,17.12,17.12,17.12,0.0
2025-02-14,17.19,17.21,17.18,17.18,13000.0
2025-02-18,17.15,17.15,17.105,17.105,8800.0
2025-02-19,17.15,17.16,17.115,17.14,6300.0
2025-02-20,17.15,17.16,17.14,17.14,1096900.0
2025-02-21,17.115,17.22,17.115,17.16,10198.0
2025-02-24,17.21,17.25,17.21,17.21,3600.0
2025-02-25,17.24,17.28,17.23,17.27,920.0
2025-02-26,17.3,17.31,17.27,17.29,15604.0
2025-02-27,17.28,17.33,17.27,17.33,10042.0
2025-02-28,17.25,17.345,17.25,17.33,1502.0
2025-03-03,17.27,17.355,17.27,17.355,21911.0
2025-03-04,17.29,17.3,17.29,17.3,56.0
2025-03-05,17.32,17.32,17.27,17.27,170.0
2025-03-06,17.22,17.22,17.15,17.2,3637.0
2025-03-07,17.17,17.18,17.13,17.16,11127.0
2025-03-10,17.22,17.23,17.19,17.2,9242.0
2025-03-11,17.17,17.17,17.17,17.17,0.0
2025-03-12,17.09,17.15,17.09,17.12,1055.0
2025-03-13,17.09,17.17,17.09,17.16,2907.0
2025-03-14,17.12,17.16,17.11,17.14,1476.0
2025-03-17,17.16,17.17,17.13,17.14,1081.0
2025-03-18,17.18,17.19,17.14,17.19,54133.0
2025-03-19,17.17,17.2,17.15,17.2,290.0
2025-03-20,17.23,17.23,17.23,17.23,6800.0
2025-03-21,17.24,17.24,17.22,17.22,16800.0
2025-03-24,17.14,17.18,17.14,17.16,6812.0
2025-03-25,17.15,17.16,17.15,17.16,7.0
2025-03-26,17.16,17.17,17.15,17.15,14500.0
2025-03-27,17.12,17.17,17.12,17.17,8600.0
2025-03-28,17.18,17.22,17.18,17.2,17800.0
2025-03-31,17.235,17.235,17.215,17.235,900.0
2025-04-01,17.265,17.265,17.265,17.265,0.0
2025-04-02,17.255,17.255,17.255,17.255,0.0
2025-04-03,17.315,17.335,17.315,17.335,11794.0
2025-04-04,17.435,17.435,17.365,17.385,307.0
2025-04-07,17.415,17.415,17.305,17.305,1465.0
2025-04-08,17.225,17.275,17.225,17.265,23986.0
2025-04-09,17.16,17.18,17.07,17.18,3957.0
2025-04-10,17.17,17.17,17.13,17.13,2338.0
2025-04-11,17.08,17.13,17.08,17.13,1190.0
2025-04-14,17.16,17.18,17.16,17.18,350.0
2025-04-15,17.235,17.255,17.215,17.245,6239.0
2025-04-16,17.235,17.235,17.235,17.235,100.0
2025-04-17,17.215,17.275,17.215,17.235,32642.0
2025-04-21,17.18,17.245,17.18,17.235,2803.0
2025-04-22,17.215,17.225,17.205,17.225,284.0
2025-04-23,17.265,17.265,17.185,17.225,9213.0
2025-04-24,17.225,17.265,17.225,17.265,300.0
2025-04-25,17.325,17.335,17.285,17.325,25480.0
2025-04-28,17.345,17.365,17.345,17.365,4000.0
2025-04-29,17.315,17.385,17.315,17.385,5668.0
2025-04-30,17.325,17.385,17.325,17.375,4122.0
2025-05-01,17.365,17.365,17.305,17.335,22264.0
2025-05-02,17.285,17.295,17.265,17.295,56.0
2025-05-05,17.285,17.285,17.225,17.285,650.0
2025-05-06,17.235,17.305,17.235,17.305,37429.0
2025-05-07,17.325,17.335,17.285,17.325,12539.0
2025-05-08,17.345,17.345,17.265,17.275,10902.0
2025-05-09,17.265,17.325,17.265,17.305,11888.0
2025-05-12,17.235,17.255,17.215,17.215,6491.0
2025-05-13,17.225,17.235,17.175,17.215,24330.0
2025-05-14,17.155,17.195,17.155,17.195,6962.0
2025-05-15,17.215,17.235,17.215,17.215,3600.0
2025-05-16,17.245,17.245,17.195,17.215,5158.0
2025-05-20,17.235,17.235,17.185,17.195,3806.0
2025-05-21,17.175,17.175,17.115,17.135,426.0
2025-05-22,17.155,17.175,17.155,17.165,108200.0
2025-05-23,17.195,17.195,17.135,17.145,12706.0
2025-05-26,17.135,17.215,17.135,17.175,9148.0
2025-05-27,17.205,17.275,17.205,17.225,38962.0
2025-05-28,17.285,17.285,17.255,17.255,5700.0
2025-05-29,17.245,17.275,17.225,17.255,7828.0
2025-05-30,17.295,17.305,17.25,17.28,26429.0
2025-06-02,17.28,17.295,17.27,17.27,148.0
2025-06-03,17.285,17.285,17.24,17.28,9850.0
2025-06-04,17.305,17.375,17.305,17.345,7647.0
2025-06-05,17.345,17.345,17.295,17.305,16320.0
2025-06-06,17.22,17.28,17.22,17.24,1269.0
2025-06-09,17.28,17.28,17.23,17.25,4330.0
2025-06-10,17.26,17.285,17.26,17.285,13.0
2025-06-11,17.27,17.325,17.27,17.325,413.0
2025-06-12,17.325,17.355,17.325,17.345,3620.0
2025-06-13,17.355,17.365,17.295,17.335,3780.0
2025-06-16,17.355,17.355,17.295,17.295,1005.0
2025-06-17,17.345,17.345,17.335,17.335,8.0
2025-06-18,17.325,17.335,17.295,17.335,129.0
2025-06-19,17.375,17.385,17.305,17.335,1200.0
2025-06-20,17.365,17.385,17.305,17.375,14528.0
2025-06-23,17.395,17.405,17.365,17.375,9300.0
2025-06-24,17.405,17.455,17.405,17.415,38009.0
2025-06-25,17.365,17.415,17.365,17.415,2056.0
2025-06-26,17.425,17.425,17.425,17.425,0.0
2025-06-27,17.425,17.425,17.425,17.425,0.0
2025-06-30,17.41,17.44,17.41,17.44,8296.0
2025-07-02,17.44,17.46,17.4,17.43,40221.0
2025-07-03,17.42,17.44,17.39,17.39,1700.0
2025-07-04,17.44,17.44,17.39,17.41,612.0
2025-07-07,17.44,17.44,17.37,17.4,272.0
2025-07-08,17.39,17.39,17.34,17.36,3102.0
2025-07-09,17.4,17.4,17.38,17.38,45823.0
2025-07-10,17.4,17.4,17.34,17.37,2662.0
2025-07-11,17.37,17.37,17.31,17.37,3381.0
2025-07-14,17.29,17.35,17.28,17.32,2717.0
2025-07-15,17.3,17.3,17.28,17.3,900.0
2025-07-16,17.29,17.33,17.29,17.3,1792.0
2025-07-17,17.28,17.35,17.28,17.33,1055.0
2025-07-18,17.32,17.35,17.31,17.32,8225.0
2025-07-21,17.27,17.38,17.27,17.35,5074.0
2025-07-22,17.42,17.42,17.39,17.39,6100.0
2025-07-23,17.4,17.42,17.35,17.38,5078.0
2025-07-24,17.37,17.39,17.37,17.38,1900.0
2025-07-25,17.32,17.38,17.32,17.35,1329.0
2025-07-28,17.36,17.36,17.3,17.32,104.0
2025-07-29,17.36,17.38,17.36,17.38,101.0
2025-07-30,17.39,17.41,17.36,17.36,5800.0
2025-07-31,17.4,17.41,17.34,17.36,1175.0
2025-08-01,17.43,17.44,17.42,17.44,8080.0
2025-08-05,17.46,17.46,17.43,17.43,1100.0
2025-08-06,17.49,17.49,17.43,17.46,3034.0
2025-08-07,17.47,17.47,17.47,17.47,0.0
2025-08-08,17.43,17.49,17.43,17.46,432.0
2025-08-11,17.48,17.48,17.48,17.48,13011.0
2025-08-12,17.4,17.46,17.39,17.46,1590.0
2025-08-13,17.47,17.47,17.43,17.46,4944.0
2025-08-14,17.48,17.48,17.43,17.45,40.0
2025-08-15,17.4,17.44,17.4,17.41,269.0
2025-08-18,17.44,17.44,17.39,17.39,20012.0
2025-08-19,17.43,17.44,17.39,17.4,13000.0
2025-08-20,17.44,17.45,17.39,17.45,133089.0
2025-08-21,17.43,17.43,17.37,17.42,8324.0
2025-08-22,17.37,17.44,17.37,17.44,4688.0
2025-08-25,17.45,17.45,17.4,17.44,130.0
2025-08-26,17.44,17.44,17.44,17.44,0.0
2025-08-27,17.46,17.47,17.42,17.44,5000.0
2025-08-28,17.47,17.48,17.46,17.47,13000.0
2025-08-29,17.47,17.48,17.43,17.46,1993.0
2025-09-02,17.42,17.45,17.42,17.45,342.0
2025-09-03,17.4,17.45,17.4,17.43,473.0
2025-09-04,17.42,17.49,17.42,17.46,1400.0
2025-09-05,17.56,17.59,17.52,17.55,37138.0
2025-09-08,17.56,17.6,17.55,17.6,1272.0
2025-09-09,17.605,17.61,17.6,17.6,5157.0
2025-09-10,17.61,17.62,17.6,17.62,86385.0
2025-09-11,17.63,17.63,17.62,17.62,6600.0
2025-09-12,17.55,17.62,17.55,17.62,6102.0
2025-09-15,17.61,17.62,17.56,17.62,4362.0
2025-09-16,17.59,17.65,17.59,17.61,3894.0
2025-09-17,17.63,17.66,17.61,17.62,61000.0
2025-09-18,17.6,17.6,17.58,17.58,1800.0
2025-09-19,17.6,17.6,17.54,17.57,6416.0
2025-09-22,17.52,17.58,17.51,17.56,9995.0
2025-09-23,17.57,17.58,17.54,17.55,2073.0
2025-09-24,17.52,17.58,17.52,17.54,34491.0
2025-09-25,17.56,17.56,17.5,17.53,1403.0
2025-09-26,17.55,17.55,17.53,17.55,2311.0
2025-09-29,17.53,17.57,17.53,17.57,15404.0
2025-09-30,17.54,17.58,17.54,17.55,291.0
2025-10-01,17.56,17.59,17.56,17.57,7488.0
2025-10-02,17.61,17.61,17.59,17.59,30.0
2025-10-03,17.6,17.61,17.58,17.58,14236.0
2025-10-06,17.59,17.6,17.55,17.59,28204.0
2025-10-07,17.59,17.59,17.57,17.57,226.0
2025-10-08,17.61,17.61,17.57,17.6,4337.0
2025-10-09,17.6,17.61,17.58,17.58,19602.0
2025-10-10,17.57,17.6,17.57,17.6,15235.0
2025-10-14,17.65,17.66,17.63,17.63,512.0
2025-10-15,17.64,17.69,17.63,17.65,353.0
2025-10-16,17.64,17.7,17.64,17.7,814.0
2025-10-17,17.72,17.72,17.69,17.69,600.0
2025-10-20,17.74,17.74,17.71,17.71,99183.0
2025-10-21,17.74,17.74,17.68,17.71,356.0
2025-10-22,17.74,17.75,17.74,17.75,5100.0
2025-10-23,17.75,17.75,17.69,17.69,2849.0
2025-10-24,17.69,17.75,17.69,17.75,3732.0
2025-10-27,17.67,17.74,17.67,17.72,23006.0
2025-10-28,17.67,17.74,17.67,17.7,27560.0
2025-10-29,17.73,17.75,17.71,17.72,19300.0
2025-10-30,17.65,17.71,17.65,17.69,972.0
2025-10-31,17.7,17.7,17.66,17.67,4926.0
2025-11-03,17.69,17.69,17.64,17.67,377.0
2025-11-04,17.69,17.71,17.64,17.71,24706.0
2025-11-05,17.63,17.67,17.63,17.64,49980.0
2025-11-06,17.68,17.69,17.63,17.66,25441.0
2025-11-07,17.62,17.69,17.62,17.65,23283.0
2025-11-10,17.66,17.69,17.66,17.67,30200.0
2025-11-11,17.7,17.7,17.7,17.7,1100.0
2025-11-12,17.72,17.72,17.66,17.71,1721.0
2025-11-13,17.68,17.7,17.65,17.65,27478.0
2025-11-14,17.69,17.69,17.61,17.63,12878.0
2025-11-17,17.59,17.65,17.59,17.62,13356.0
2025-11-18,17.65,17.65,17.61,17.61,2900.0
2025-11-19,17.63,17.64,17.61,17.61,2700.0
2025-11-20,17.58,17.63,17.58,17.6,1295.0
2025-11-21,17.66,17.66,17.59,17.63,18800.0
2025-11-24,17.62,17.69,17.62,17.68,4650.0
2025-11-25,17.7,17.72,17.7,17.71,1161.0
2025-11-26,17.7,17.72,17.7,17.72,48971.0