Date,Open,High,Low,Close,Volume
2020-07-29,19.647604775921945,19.647604775921945,19.647604775921945,19.647604775921945,1100.0
2020-07-30,19.490583264617676,19.618164301343885,19.40225721154956,19.60835008746188,1700.0
2020-07-31,19.62797786585114,19.62797786585114,19.362999715413384,19.500396833345835,5400.0
2020-08-04,19.36299753417993,19.53964961457198,19.3237425562426,19.53964961457198,1200.0
2020-08-05,19.39244004835556,19.490580300379943,19.39244004835556,19.490580300379943,1600.0
2020-08-06,19.53964961457198,19.53964961457198,19.53964961457198,19.53964961457198,400.0
2020-08-07,19.53965097275836,19.618162805959944,19.53965097275836,19.618162805959944,700.0
2020-08-10,19.52983783786944,19.59853546172991,19.52983783786944,19.59853546172991,2400.0
2020-08-11,19.55927708480089,19.55927708480089,19.470951048915992,19.470951048915992,1300.0
2020-08-12,19.667235754350997,19.75555993727191,19.667235754350997,19.75555993727191,8600.0
2020-08-13,19.657420071712576,19.677046626523225,19.618163218351697,19.627977431691917,9400.0
2020-08-14,19.627977431691917,19.627977431691917,19.627977431691917,19.627977431691917,0.0
2020-08-17,19.53965138349972,19.627977431691917,19.53965138349972,19.627977431691917,300.0
2020-08-18,19.60835008746188,19.60835008746188,19.60835008746188,19.60835008746188,600.0
2020-08-19,19.598536581336667,19.67704842335805,19.578910024733798,19.578910024733798,1800.0
2020-08-20,19.60835008746188,19.60835008746188,19.60835008746188,19.60835008746188,500.0
2020-08-21,19.52983581498553,19.54946424030395,19.52983581498553,19.54946424030395,7600.0
2020-08-24,19.71630197060401,19.775185374268027,19.71630197060401,19.775185374268027,4700.0
2020-08-25,19.61816431012067,19.74574721877385,19.61816431012067,19.74574721877385,2300.0
2020-08-26,19.76537239865136,19.804629251463947,19.76537239865136,19.804629251463947,700.0
2020-08-27,19.82425712989652,19.883140535617997,19.82425712989652,19.883140535617997,1100.0
2020-08-28,19.87332875571216,19.94202638277592,19.87332875571216,19.94202638277592,1600.0
2020-08-31,19.873326165609217,19.873326165609217,19.78500012179026,19.83406931419204,8200.0
2020-09-01,20.000906921241157,20.010721133964072,20.000906921241157,20.010721133964072,1100.0
2020-09-02,19.94202638277592,19.94202638277592,19.94202638277592,19.94202638277592,700.0
2020-09-03,20.04997716581395,20.06960559045797,19.686858797377987,19.716301434344015,4600.0
2020-09-04,19.578905794841557,19.70648680861204,19.578905794841557,19.70648680861204,41300.0
2020-09-08,19.28448692330685,19.29430113637788,19.17653432326505,19.29430113637788,4500.0
2020-09-09,19.735930807900285,19.85369761768748,19.735930807900285,19.785,3900.0
2020-09-10,19.80462773516006,19.8144419476118,19.53964961457198,19.53964961457198,4400.0
2020-09-11,19.755558046095278,19.755558046095278,19.55927939902619,19.618162805959944,3200.0
2020-09-14,19.875,19.905,19.875,19.885,2600.0
2020-09-15,19.96,20.01,19.96,20.01,2555.0
2020-09-16,20.05,20.05,19.99,19.99,1344.0
2020-09-17,19.785,19.785,19.785,19.785,100.0
2020-09-18,19.795,19.795,19.63,19.795,2050.0
2020-09-21,19.52,19.6,19.52,19.6,2674.0
2020-09-22,19.59,19.6,19.57,19.6,3000.0
2020-09-23,19.62,19.62,19.43,19.43,1100.0
2020-09-24,19.6,19.68,19.415,19.415,4950.0
2020-09-25,19.405,19.64,19.405,19.63,7190.0
2020-09-28,19.885,19.95,19.765,19.925,11651.0
2020-09-29,19.785,19.925,19.785,19.895,1197.0
2020-09-30,20.01,20.03,20.01,20.03,3228.0
2020-10-01,19.945,19.95,19.945,19.945,8105.0
2020-10-02,19.715,19.865,19.715,19.865,4907.0
2020-10-05,19.855,19.98,19.855,19.97,1010.0
2020-10-06,19.97,20.02,19.785,19.785,3085.0
2020-10-07,20.01,20.05,19.99,20.04,2065.0
2020-10-08,20.04,20.04,20.04,20.04,0.0
2020-10-09,20.07,20.1,20.07,20.1,300.0
2020-10-13,20.355,20.355,20.255,20.355,4725.0
2020-10-14,20.325,20.325,20.13,20.245,5777.0
2020-10-15,20.19,20.245,20.19,20.245,3.0
2020-10-16,20.2,20.2,20.11,20.16,10156.0
2020-10-19,20.2,20.2,19.95,19.96,5286.0
2020-10-20,20.03,20.1,19.99,20.05,5804.0
2020-10-21,19.95,20.0,19.95,19.98,4457.0
2020-10-22,19.95,19.97,19.845,19.97,2132.0
2020-10-23,19.945,19.98,19.945,19.945,1140.0
2020-10-26,19.835,19.835,19.735,19.775,298627.0
2020-10-27,19.62,19.62,19.47,19.47,6300.0
2020-10-28,19.245,19.275,19.205,19.215,6812.0
2020-10-29,19.355,19.49,19.345,19.43,23963.0
2020-10-30,19.06,19.13,18.98,19.08,8165.0
2020-11-02,19.225,19.225,19.08,19.11,7300.0
2020-11-03,19.165,19.42,19.15,19.385,5700.0
2020-11-04,19.725,19.935,19.725,19.735,11900.0
2020-11-05,20.04,20.08,19.99,20.08,5700.0
2020-11-06,20.03,20.12,20.01,20.08,9530.0
2020-11-09,20.5,20.5,20.445,20.455,21684.0
2020-11-10,20.435,20.48,20.245,20.465,21751.0
2020-11-11,20.63,20.72,20.63,20.69,10310.0
2020-11-12,20.72,20.755,20.56,20.56,5660.0
2020-11-13,20.865,20.975,20.815,20.975,1040.0
2020-11-16,20.965,20.975,20.915,20.955,4009.0
2020-11-17,21.005,21.01,20.915,21.01,4703.0
2020-11-18,20.925,20.995,20.865,20.865,6835.0
2020-11-19,20.815,20.885,20.765,20.885,19233.0
2020-11-20,20.805,20.845,20.785,20.785,2300.0
2020-11-23,20.835,20.905,20.835,20.905,1601.0
2020-11-24,20.995,21.05,20.895,21.01,14701.0
2020-11-25,20.895,20.945,20.845,20.925,3100.0
2020-11-26,21.03,21.08,20.925,21.01,3124.0
2020-11-27,20.975,21.11,20.975,21.1,1148.0
2020-11-30,20.895,20.895,20.73,20.775,2702.0
2020-12-01,21.12,21.15,21.07,21.13,5130.0
2020-12-02,20.865,21.07,20.865,21.02,8622.0
2020-12-03,21.08,21.12,20.975,21.08,26300.0
2020-12-04,20.995,21.02,20.875,20.985,12761.0
2020-12-07,20.985,21.02,20.935,20.935,2235.0
2020-12-08,20.925,21.06,20.925,21.06,9170.0
2020-12-09,20.975,21.005,20.855,20.865,6370.0
2020-12-10,20.915,20.965,20.815,20.895,6500.0
2020-12-11,20.805,20.855,20.73,20.855,2627.0
2020-12-14,21.005,21.005,20.775,20.775,3600.0
2020-12-15,21.005,21.09,20.995,21.09,1740.0
2020-12-16,21.05,22.015,20.985,21.15,6745.0
2020-12-17,21.17,21.2,21.05,21.2,3768.0
2020-12-18,21.21,21.285,21.18,21.18,8500.0
2020-12-21,21.16,21.335,21.08,21.27,6104.0
2020-12-22,21.275,21.275,21.27,21.27,500.0
2020-12-23,21.395,21.425,21.385,21.395,5783.0
2020-12-24,21.295,21.295,21.24,21.25,6695.0
2020-12-29,21.445,21.535,21.415,21.465,3050.0
2020-12-30,21.76,21.76,21.55,21.63,10703.0
2020-12-31,21.51,21.51,21.39,21.5,1768.0
2021-01-04,21.65,21.65,21.37,21.45,8677.0
2021-01-05,21.46,21.55,21.46,21.51,3310.0
2021-01-06,21.38,21.63,21.37,21.54,2658.0
2021-01-07,21.55,21.65,21.55,21.63,2550.0
2021-01-08,21.59,21.76,21.59,21.72,2808.0
2021-01-11,21.77,21.795,21.75,21.76,6353.0
2021-01-12,21.75,21.76,21.72,21.76,2700.0
2021-01-13,21.63,21.64,21.51,21.64,10489.0
2021-01-14,21.52,21.53,21.39,21.39,15507.0
2021-01-15,21.33,21.34,21.185,21.305,6186.0
2021-01-18,21.4,21.51,21.38,21.51,5202.0
2021-01-19,21.59,21.61,21.47,21.59,19895.0
2021-01-20,21.58,21.64,21.5,21.63,5510.0
2021-01-21,21.49,21.52,21.45,21.5,13601.0
2021-01-22,21.34,21.61,21.34,21.57,15301.0
2021-01-25,21.51,21.57,21.46,21.53,56454.0
2021-01-26,21.51,21.51,21.36,21.46,14630.0
2021-01-27,21.265,21.33,21.145,21.145,4025.0
2021-01-28,21.38,21.69,21.38,21.65,1629.0
2021-01-29,21.225,21.245,21.035,21.055,4601.0
2021-02-01,21.165,21.48,21.155,21.48,2471.0
2021-02-02,21.68,21.69,21.63,21.65,9929.0
2021-02-03,21.7,21.7,21.64,21.66,2028.0
2021-02-04,21.63,21.77,21.62,21.77,59201.0
2021-02-05,21.805,21.805,21.69,21.75,6522.0
2021-02-08,21.845,21.855,21.73,21.825,7792.0
2021-02-09,21.875,21.895,21.77,21.845,3405.0
2021-02-10,21.955,21.955,21.805,21.865,8720.0
2021-02-11,21.905,21.935,21.805,21.915,22203.0
2021-02-12,21.975,22.075,21.965,22.075,7601.0
2021-02-16,22.175,22.185,22.005,22.005,12902.0
2021-02-17,22.025,22.035,21.895,22.025,8734.0
2021-02-18,21.7,21.77,21.7,21.76,2400.0
2021-02-19,21.845,21.875,21.76,21.795,4506.0
2021-02-22,21.45,21.48,21.34,21.4,7042.0
2021-02-23,21.33,21.49,21.215,21.47,8601.0
2021-02-24,21.34,21.48,21.265,21.45,3962.0
2021-02-25,21.265,21.265,20.965,21.005,13169.0
2021-02-26,21.185,21.38,21.085,21.305,9391.0
2021-03-01,21.33,21.53,21.235,21.47,7041.0
2021-03-02,21.39,21.39,21.125,21.35,6246.0
2021-03-03,21.36,21.36,21.115,21.135,8741.0
2021-03-04,21.015,21.045,20.71,20.82,11666.0
2021-03-05,20.82,21.045,20.67,21.045,16234.0
2021-03-08,20.905,20.985,20.75,20.81,10323.0
2021-03-09,20.975,21.325,20.975,21.215,13911.0
2021-03-10,21.305,21.305,21.215,21.245,5300.0
2021-03-11,21.38,21.44,21.325,21.325,7136.0
2021-03-12,21.245,21.245,21.165,21.205,2102.0
2021-03-15,21.235,21.265,21.165,21.255,3614.0
2021-03-16,21.41,21.43,21.285,21.34,8503.0
2021-03-17,21.295,21.4,21.245,21.37,16299.0
2021-03-18,21.235,21.315,21.175,21.175,5831.0
2021-03-19,21.105,21.245,21.105,21.145,2908.0
2021-03-22,21.075,21.235,21.075,21.235,4790.0
2021-03-23,21.205,21.225,21.095,21.125,7203.0
2021-03-24,21.225,21.225,21.065,21.065,5177.0
2021-03-25,20.895,21.215,20.895,21.215,4603.0
2021-03-26,21.265,21.39,21.215,21.39,10939.0
2021-03-29,21.39,21.5,21.37,21.5,8625.0
2021-03-30,21.44,21.5,21.44,21.5,2.0
2021-03-31,21.49,21.54,21.41,21.45,4600.0
2021-04-01,21.6,21.62,21.48,21.61,2936.0
2021-04-05,21.76,21.825,21.71,21.795,4134.0
2021-04-06,21.885,21.975,21.78,21.945,2652.0
2021-04-07,22.055,22.055,21.935,21.985,806.0
2021-04-08,21.985,22.035,21.915,21.995,3982.0
2021-04-09,22.115,22.175,22.005,22.175,12538.0
2021-04-12,22.195,22.205,22.045,22.165,3046.0
2021-04-13,22.195,22.195,22.045,22.185,12818.0
2021-04-14,22.125,22.24,22.105,22.145,3862.0
2021-04-15,22.215,22.31,22.215,22.31,2771.0
2021-04-16,22.215,22.33,22.215,22.31,4948.0
2021-04-19,22.3,22.3,22.185,22.27,3430.0
2021-04-20,22.175,22.29,22.115,22.27,2225.0
2021-04-21,22.31,22.31,22.095,22.31,4383.0
2021-04-22,22.39,22.39,22.225,22.23,1403.0
2021-04-23,22.54,22.55,22.52,22.52,276.0
2021-04-26,22.42,22.42,22.27,22.36,1433.0
2021-04-27,22.33,22.35,22.215,22.32,5881.0
2021-04-28,22.27,22.27,22.095,22.155,4889.0
2021-04-29,22.055,22.055,21.855,22.015,4212.0
2021-04-30,21.925,21.925,21.855,21.875,740.0
2021-05-03,21.825,21.955,21.825,21.945,5396.0
2021-05-04,21.805,21.805,21.59,21.71,5205.0
2021-05-05,21.855,21.855,21.77,21.805,4936.0
2021-05-06,21.76,21.76,21.66,21.76,8609.0
2021-05-07,21.825,21.845,21.76,21.76,1422.0
2021-05-10,21.76,21.785,21.58,21.63,6374.0
2021-05-11,21.44,21.54,21.43,21.54,4412.0
2021-05-12,21.275,21.275,21.015,21.015,5197.0
2021-05-13,21.285,21.35,21.195,21.195,725.0
2021-05-14,21.38,21.54,21.38,21.44,2741.0
2021-05-17,21.47,21.47,21.35,21.39,1024.0
2021-05-18,21.44,21.48,21.35,21.43,3534.0
2021-05-19,21.235,21.4,21.235,21.34,3016.0
2021-05-20,21.48,21.57,21.42,21.54,3030.0
2021-05-21,21.61,21.61,21.53,21.56,3917.0
2021-05-25,21.865,21.865,21.69,21.69,8213.0
2021-05-26,21.895,22.035,21.865,22.035,8805.0
2021-05-27,21.965,21.965,21.825,21.905,1205.0
2021-05-28,21.835,21.965,21.835,21.915,6178.0
2021-05-31,22.015,22.015,21.865,21.995,1657.0
2021-06-01,21.995,21.995,21.875,21.945,4907.0
2021-06-02,21.895,21.905,21.76,21.835,2064.0
2021-06-03,21.805,21.825,21.69,21.825,9916.0
2021-06-04,21.905,21.975,21.795,21.855,2844.0
2021-06-07,22.035,22.035,21.895,21.995,5354.0
2021-06-08,22.075,22.085,21.975,22.085,2157.0
2021-06-09,22.055,22.085,21.935,22.055,3479.0
2021-06-10,22.045,22.065,21.965,22.045,3217.0
2021-06-11,22.155,22.38,22.155,22.38,18171.0
2021-06-14,22.33,22.38,22.215,22.38,5420.0
2021-06-15,22.37,22.47,22.37,22.45,3000.0
2021-06-16,22.45,22.5,22.32,22.5,3594.0
2021-06-17,22.42,22.6,22.42,22.52,4518.0
2021-06-18,22.53,22.59,22.5,22.56,2337.0
2021-06-21,22.63,22.705,22.58,22.64,4263.0
2021-06-22,22.59,22.6,22.46,22.53,3919.0
2021-06-23,22.56,22.59,22.47,22.58,1514.0
2021-06-24,22.66,22.745,22.66,22.745,8044.0
2021-06-25,22.65,22.715,22.64,22.715,14373.0
2021-06-28,22.715,22.765,22.695,22.765,6402.0
2021-06-29,22.825,22.855,22.825,22.855,2717.0
2021-06-30,22.805,22.825,22.765,22.825,800.0
2021-07-02,22.915,22.915,22.815,22.865,2549.0
2021-07-05,23.16,23.18,22.795,23.16,7403.0
2021-07-06,23.075,23.13,22.965,23.13,31175.0
2021-07-07,23.15,23.32,23.15,23.29,8605.0
2021-07-08,23.17,23.25,23.065,23.17,4568.0
2021-07-09,23.42,23.49,23.28,23.4,3790.0
2021-07-12,23.33,23.44,23.33,23.41,5986.0
2021-07-13,23.595,23.595,23.53,23.53,2000.0
2021-07-14,23.585,23.635,23.55,23.55,7662.0
2021-07-15,23.55,23.625,23.55,23.625,140.0
2021-07-16,23.615,23.615,23.43,23.49,897.0
2021-07-19,23.44,24.17,23.36,23.46,7909.0
2021-07-20,23.49,23.655,23.4,23.55,6803.0
2021-07-21,24.37,24.37,23.46,23.56,3733.0
2021-07-22,23.56,23.57,23.55,23.55,5450.0
2021-07-23,23.745,23.755,23.745,23.755,3500.0
2021-07-26,23.785,23.785,23.735,23.765,1033.0
2021-07-27,23.685,23.685,23.54,23.685,4621.0
2021-07-28,23.745,23.835,23.735,23.795,5786.0
2021-07-29,23.715,23.715,23.685,23.685,2787.0
2021-07-30,23.615,24.21,23.615,23.695,1720.0
2021-08-03,22.25,24.07,22.25,24.07,1916.0
2021-08-04,24.16,24.16,24.09,24.16,2814.0
2021-08-05,24.13,24.15,24.06,24.15,6315.0
2021-08-06,24.27,24.27,24.26,24.26,140.0
2021-08-09,24.18,24.24,24.17,24.24,2542.0
2021-08-10,24.21,24.21,24.1,24.1,1855.0
2021-08-11,24.12,24.12,24.04,24.09,4796.0
2021-08-12,24.015,24.15,24.015,24.15,2353.0
2021-08-13,24.22,24.22,24.19,24.21,4381.0
2021-08-16,24.27,24.36,24.27,24.36,1707.0
2021-08-17,24.27,24.28,24.15,24.22,2386.0
2021-08-18,24.4,24.46,24.38,24.38,7208.0
2021-08-19,24.29,24.525,24.29,24.495,2393.0
2021-08-20,24.675,24.725,24.595,24.715,4016.0
2021-08-23,25.2,25.2,24.605,24.605,27979.0
2021-08-24,24.575,24.575,24.525,24.545,650.0
2021-08-25,24.585,24.585,24.485,24.525,9082.0
2021-08-26,24.495,24.595,24.44,24.535,10626.0
2021-08-27,24.635,24.635,24.575,24.625,1538.0
2021-08-30,24.525,24.635,24.525,24.595,1303.0
2021-08-31,24.635,24.635,24.565,24.615,2700.0
2021-09-01,24.555,24.705,24.555,24.685,928.0
2021-09-02,24.735,24.755,24.615,24.615,3750.0
2021-09-03,24.595,24.645,24.585,24.645,2064.0
2021-09-07,24.695,24.825,24.695,24.815,12554.0
2021-09-08,24.855,24.855,24.775,24.825,3049.0
2021-09-09,24.845,24.885,24.695,24.755,4565.0
2021-09-10,24.695,24.745,24.645,24.645,5663.0
2021-09-13,24.845,24.845,24.655,24.735,2158.0
2021-09-14,24.575,24.585,24.475,24.475,10509.0
2021-09-15,24.625,24.775,24.625,24.765,2390.0
2021-09-16,24.605,24.685,24.545,24.685,1405.0
2021-09-17,24.625,24.625,24.525,24.575,6639.0
2021-09-20,24.38,24.38,24.15,24.15,2206.0
2021-09-21,24.615,24.615,24.515,24.605,8026.0
2021-09-22,24.585,24.645,24.585,24.615,1185.0
2021-09-23,24.45,24.575,24.38,24.545,3916.0
2021-09-24,24.39,24.475,24.38,24.43,4020.0
2021-09-27,24.28,24.35,24.28,24.33,2071.0
2021-09-28,23.945,23.945,23.735,23.775,6169.0
2021-09-29,23.735,23.775,23.675,23.735,2465.0
2021-09-30,23.725,23.725,23.44,23.44,904.0
2021-10-01,23.49,23.49,23.25,23.47,3704.0
2021-10-04,23.34,23.34,23.045,23.095,4218.0
2021-10-05,23.21,23.3,23.21,23.26,6006.0
2021-10-06,23.025,23.19,23.025,23.19,7532.0
2021-10-07,23.35,23.44,23.28,23.33,2603.0
2021-10-08,23.32,23.32,23.18,23.18,138.0
2021-10-12,23.055,23.125,22.995,23.045,2180.0
2021-10-13,23.065,23.095,22.935,23.075,3404.0
2021-10-14,23.2,23.28,23.18,23.28,6321.0
2021-10-15,23.45,23.52,23.41,23.5,5508.0
2021-10-18,23.42,23.54,23.35,23.51,2831.0
2021-10-19,23.57,23.665,23.57,23.635,7304.0
2021-10-20,23.645,23.695,23.615,23.615,4421.0
2021-10-21,23.585,23.715,23.585,23.715,2743.0
2021-10-22,23.705,23.785,23.695,23.765,14400.0
2021-10-25,23.855,23.925,23.845,23.885,1232.0
2021-10-26,23.905,23.925,23.865,23.865,8905.0
2021-10-27,23.975,23.975,23.775,23.775,8843.0
2021-10-28,23.865,23.935,23.725,23.895,7090.0
2021-10-29,23.795,23.895,23.765,23.895,6581.0
2021-11-01,24.11,24.13,24.03,24.07,3621.0
2021-11-02,24.03,24.15,24.03,24.15,2900.0
2021-11-03,24.24,24.37,24.24,24.37,1723.0
2021-11-04,24.42,24.485,24.37,24.485,4836.0
2021-11-05,24.735,24.735,24.665,24.705,1034.0
2021-11-08,24.765,24.845,24.765,24.805,4656.0
2021-11-09,24.795,24.795,24.615,24.615,3257.0
2021-11-10,24.625,24.725,24.625,24.655,6105.0
2021-11-11,24.865,24.865,24.795,24.845,1867.0
2021-11-12,24.645,24.715,24.585,24.715,5400.0
2021-11-15,24.745,24.745,24.665,24.665,5348.0
2021-11-16,24.675,24.825,24.675,24.765,3900.0
2021-11-17,24.855,24.865,24.795,24.855,4216.0
2021-11-18,24.98,24.98,24.895,24.905,2616.0
2021-11-19,24.93,25.0,24.93,24.97,603.0
2021-11-22,25.06,25.1,25.0,25.03,3173.0
2021-11-23,24.845,24.845,24.725,24.725,151.0
2021-11-24,24.595,24.625,24.535,24.595,2628.0
2021-11-25,24.725,24.755,24.525,24.525,214.0
2021-11-26,24.37,24.605,24.23,24.545,4201.0
2021-11-29,24.47,24.525,24.35,24.44,3604.0
2021-11-30,24.38,24.38,24.16,24.18,2793.0
2021-12-01,24.28,24.36,24.13,24.22,1842.0
2021-12-02,24.23,24.43,24.23,24.43,2011.0
2021-12-03,24.3,24.3,24.005,24.13,3811.0
2021-12-06,24.15,24.35,24.15,24.35,1309.0
2021-12-07,24.485,24.635,24.475,24.585,6405.0
2021-12-08,24.575,24.705,24.575,24.705,5874.0
2021-12-09,24.735,24.735,24.685,24.705,1200.0
2021-12-10,24.765,24.885,24.765,24.885,1630.0
2021-12-13,25.02,25.02,24.915,24.97,2555.0
2021-12-14,24.845,24.98,24.845,24.95,3415.0
2021-12-15,24.835,24.97,24.695,24.97,11609.0
2021-12-16,25.05,25.05,24.825,24.825,1207.0
2021-12-17,24.785,24.885,24.785,24.835,2251.0
2021-12-20,24.635,24.705,24.535,24.705,4400.0
2021-12-21,24.675,24.875,24.675,24.875,2218.0
2021-12-22,24.92,25.06,24.92,25.06,3700.0
2021-12-23,25.25,25.28,25.2,25.28,3700.0
2021-12-24,25.505,25.505,24.97,24.97,892.0
2021-12-29,25.475,25.475,25.33,25.33,411.0
2021-12-30,25.56,25.56,25.44,25.48,151.0
2021-12-31,25.235,25.235,25.205,25.215,1900.0
2022-01-04,25.49,25.49,25.235,25.34,6704.0
2022-01-05,25.255,25.275,24.955,25.045,6962.0
2022-01-06,24.935,24.935,24.795,24.885,1806.0
2022-01-07,24.68,24.68,24.41,24.56,1805.0
2022-01-10,24.245,24.3,24.025,24.3,2006.0
2022-01-11,24.205,24.3,24.175,24.3,509.0
2022-01-12,24.235,24.235,24.065,24.065,10589.0
2022-01-13,24.195,24.195,23.945,23.945,4041.0
2022-01-14,23.915,24.085,23.825,24.085,8272.0
2022-01-17,23.985,23.985,23.58,23.73,3205.0
2022-01-18,23.52,23.64,23.48,23.57,24026.0
2022-01-19,23.47,23.49,23.28,23.28,5300.0
2022-01-20,23.44,23.54,23.185,23.25,6904.0
2022-01-21,23.24,23.24,22.995,23.035,5144.0
2022-01-24,22.7,22.965,22.4,22.965,7622.0
2022-01-25,22.67,22.845,22.5,22.795,5003.0
2022-01-26,22.825,22.835,22.5,22.64,14483.0
2022-01-27,22.795,22.875,22.54,22.62,4321.0
2022-01-28,22.71,22.73,22.61,22.72,3400.0
2022-01-31,22.965,23.235,22.965,23.135,11508.0
2022-02-01,23.35,23.37,23.25,23.37,8064.0
2022-02-02,23.49,23.54,23.46,23.49,9603.0
2022-02-03,23.45,23.74,23.3,23.3,15046.0
2022-02-04,23.38,23.64,23.34,23.49,6376.0
2022-02-07,23.43,23.43,23.24,23.24,4114.0
2022-02-08,23.225,23.38,23.155,23.36,4301.0
2022-02-09,23.51,23.56,23.45,23.55,5219.0
2022-02-10,23.42,23.61,23.33,23.36,4933.0
2022-02-11,23.35,23.41,23.075,23.075,2531.0
2022-02-14,22.905,22.975,22.765,22.895,2121.0
2022-02-15,22.975,23.075,22.975,23.065,620.0
2022-02-16,22.905,23.075,22.905,23.075,3042.0
2022-02-17,22.995,22.995,22.755,22.755,10305.0
2022-02-18,22.755,22.755,22.6,22.65,2015.0
2022-02-22,22.52,22.64,22.45,22.47,24516.0
2022-02-23,22.55,22.55,22.095,22.095,4751.0
2022-02-24,21.785,22.27,21.55,22.27,8063.0
2022-02-25,22.39,22.67,22.38,22.56,6710.0
2022-02-28,22.44,22.54,22.28,22.36,2195.0
2022-03-01,22.3,22.37,22.125,22.27,5811.0
2022-03-02,22.29,22.43,22.22,22.37,12412.0
2022-03-03,22.52,22.52,22.105,22.105,2970.0
2022-03-04,22.195,22.195,21.875,21.875,2633.0
2022-03-07,22.025,22.025,21.54,21.57,5738.0
2022-03-08,21.56,21.765,21.56,21.765,8026.0
2022-03-09,21.805,21.875,21.805,21.875,400.0
2022-03-10,21.735,21.755,21.61,21.755,4483.0
2022-03-11,21.905,21.905,21.63,21.755,245.0
2022-03-14,21.56,21.755,21.5,21.755,376.0
2022-03-15,21.58,21.755,21.58,21.755,700.0
2022-03-16,22.035,22.22,21.935,22.22,1220.0
2022-03-17,22.075,22.135,21.975,22.105,5049.0
2022-03-18,22.45,22.54,22.44,22.48,2300.0
2022-03-21,22.57,22.57,22.33,22.46,6210.0
2022-03-22,22.38,22.69,22.38,22.56,6851.0
2022-03-23,22.5,22.5,22.185,22.3,31063.0
2022-03-24,22.36,22.42,22.26,22.3,2454.0
2022-03-25,22.47,22.47,22.28,22.32,3860.0
2022-03-28,22.45,22.49,22.44,22.49,5355.0
2022-03-29,22.68,22.815,22.64,22.815,3721.0
2022-03-30,22.875,22.895,22.735,22.805,6750.0
2022-03-31,22.855,22.895,22.65,22.65,2240.0
2022-04-01,22.835,22.835,22.63,22.67,1220.0
2022-04-04,22.73,22.865,22.73,22.865,1103.0
2022-04-05,22.58,22.67,22.46,22.53,4210.0
2022-04-06,22.53,22.58,22.44,22.5,3203.0
2022-04-07,22.51,22.64,22.39,22.64,1400.0
2022-04-08,22.63,22.63,22.55,22.55,1600.0
2022-04-11,22.52,22.52,22.34,22.34,3216.0
2022-04-12,22.34,22.34,22.195,22.23,364.0
2022-04-13,22.145,22.26,22.135,22.24,4802.0
2022-04-14,22.31,22.31,22.135,22.145,1234.0
2022-04-18,21.985,22.215,21.985,22.125,560.0
2022-04-19,22.105,22.22,22.105,22.125,1090.0
2022-04-20,22.115,22.115,22.025,22.115,900.0
2022-04-21,22.28,22.29,21.945,21.945,5136.0
2022-04-22,22.125,22.125,21.895,21.895,5949.0
2022-04-25,21.745,21.745,21.56,21.735,6202.0
2022-04-26,21.44,21.44,21.37,21.37,300.0
2022-04-27,21.51,21.69,21.43,21.57,2300.0
2022-04-28,21.58,21.745,21.58,21.735,1612.0
2022-04-29,21.745,21.775,21.49,21.54,9902.0
2022-05-02,21.71,21.715,21.27,21.54,8621.0
2022-05-03,21.44,21.55,21.44,21.55,249.0
2022-05-04,21.51,21.735,21.33,21.735,2000.0
2022-05-05,21.55,21.55,20.995,21.115,2301.0
2022-05-06,20.805,21.125,20.805,21.055,4950.0
2022-05-09,20.68,20.68,20.4,20.5,1678.0
2022-05-10,20.54,20.62,20.53,20.6,1950.0
2022-05-11,20.41,20.41,20.27,20.32,4899.0
2022-05-12,20.085,20.44,20.085,20.3,11700.0
2022-05-13,20.695,20.735,20.61,20.705,15441.0
2022-05-16,20.48,20.695,20.48,20.54,11900.0
2022-05-17,20.915,20.915,20.745,20.865,25500.0
2022-05-18,22.885,22.885,20.22,20.32,14220.0
2022-05-19,20.34,20.43,20.18,20.43,2396.0
2022-05-20,20.41,20.41,20.035,20.035,5340.0
2022-05-24,20.39,20.49,20.38,20.48,4650.0
2022-05-25,20.52,20.66,20.45,20.62,11000.0
2022-05-26,20.715,20.865,20.715,20.775,3202.0
2022-05-27,20.695,21.065,20.695,21.055,7410.0
2022-05-30,21.36,21.47,20.995,21.37,4328.0
2022-05-31,21.25,21.25,20.975,21.135,3700.0
2022-06-01,21.125,21.125,20.825,20.855,36351.0
2022-06-02,20.765,20.985,20.745,20.885,4175.0
2022-06-03,20.855,20.855,20.745,20.745,119.0
2022-06-06,21.025,21.025,20.865,20.875,1970.0
2022-06-07,20.745,20.815,20.745,20.815,2875.0
2022-06-08,20.805,20.815,20.65,20.815,1207.0
2022-06-09,20.58,20.58,20.58,20.58,400.0
2022-06-10,20.175,20.34,20.175,20.34,3400.0
2022-06-13,19.675,19.725,19.58,19.63,5500.0
2022-06-14,19.835,19.835,19.59,19.62,996.0
2022-06-15,19.63,19.765,19.51,19.765,9500.0
2022-06-16,19.17,19.32,19.095,19.095,5400.0
2022-06-17,19.095,19.095,19.095,19.095,0.0
2022-06-20,19.53,19.765,19.095,19.095,207.0
2022-06-21,19.795,19.835,19.765,19.775,6750.0
2022-06-22,19.5,19.665,19.49,19.54,2702.0
2022-06-23,19.62,19.675,19.62,19.675,3700.0
2022-06-24,20.005,20.145,20.005,20.005,201.0
2022-06-27,20.095,20.095,20.005,20.005,21.0
2022-06-28,20.38,20.38,19.925,19.925,303.0
2022-06-29,19.885,19.925,19.885,19.925,49.0
2022-06-30,19.695,19.755,19.64,19.65,211.0
2022-07-04,19.65,19.65,19.65,19.65,0.0
2022-07-05,19.745,19.965,19.745,19.905,501.0
2022-07-06,19.955,20.015,19.915,19.975,402.0
2022-07-07,20.29,20.29,19.975,19.975,196.0
2022-07-08,20.3,20.33,20.3,20.33,1343.0
2022-07-11,20.23,20.23,20.065,20.065,808.0
2022-07-12,20.19,20.19,19.945,20.065,302.0
2022-07-13,19.965,20.065,19.875,20.065,122.0
2022-07-14,19.805,20.065,19.805,20.065,5.0
2022-07-15,20.065,20.065,20.055,20.055,1900.0
2022-07-18,20.175,20.175,20.105,20.175,1300.0
2022-07-19,20.25,20.38,20.25,20.38,2200.0
2022-07-20,20.48,20.48,20.48,20.48,100.0
2022-07-21,20.57,20.61,20.57,20.61,1350.0
2022-07-22,20.705,20.705,20.62,20.62,748.0
2022-07-25,20.685,20.685,20.59,20.59,7604.0
2022-07-26,20.32,20.32,20.28,20.32,300.0
2022-07-27,20.62,20.875,20.62,20.875,10603.0
2022-07-28,20.965,20.975,20.965,20.975,79800.0
2022-07-29,21.25,21.31,21.2,21.31,391.0
2022-08-02,21.145,21.145,21.135,21.145,709.0
2022-08-03,21.38,21.38,21.38,21.38,800.0
2022-08-04,21.38,21.38,21.3,21.35,1046.0
2022-08-05,21.195,21.38,21.195,21.35,26.0
2022-08-08,21.4,21.4,21.195,21.29,1601.0
2022-08-09,21.32,21.32,21.23,21.24,1105.0
2022-08-10,21.24,21.24,21.24,21.24,0.0
2022-08-11,21.56,21.56,21.24,21.24,2.0
2022-08-12,21.52,21.62,21.52,21.54,906.0
2022-08-15,21.54,21.54,21.54,21.54,0.0
2022-08-16,21.745,21.765,21.54,21.54,405.0
2022-08-17,21.61,21.71,21.59,21.71,3100.0
2022-08-18,21.7,21.745,21.69,21.745,2300.0
2022-08-19,21.68,21.68,21.53,21.53,206.0
2022-08-22,21.37,21.53,21.31,21.53,82.0
2022-08-23,21.53,21.53,21.53,21.53,0.0
2022-08-24,21.035,21.045,20.915,20.915,4100.0
2022-08-25,20.995,21.155,20.995,21.115,2715.0
2022-08-26,21.115,21.115,20.61,20.66,3095.0
2022-08-29,20.55,20.66,20.55,20.66,14.0
2022-08-30,20.4,20.56,20.35,20.38,8403.0
2022-08-31,20.62,20.62,20.3,20.42,5885.0
2022-09-01,20.27,20.27,20.135,20.22,1536.0
2022-09-02,20.28,20.39,20.065,20.065,1445.0
2022-09-06,20.095,20.19,20.045,20.165,4259.0
2022-09-07,20.165,20.165,20.165,20.165,0.0
2022-09-08,20.37,20.37,20.36,20.36,800.0
2022-09-09,20.695,20.795,20.36,20.36,1000.0
2022-09-12,20.875,20.935,20.875,20.935,1712.0
2022-09-13,20.61,20.61,20.39,20.39,490.0
2022-09-14,20.49,20.52,20.38,20.38,2100.0
2022-09-15,20.22,20.29,20.21,20.29,2500.0
2022-09-16,20.095,20.29,19.995,20.29,150.0
2022-09-19,20.125,20.29,20.125,20.29,902.0
2022-09-20,20.055,20.29,20.005,20.29,2606.0
2022-09-21,20.18,20.18,19.965,19.965,323.0
2022-09-22,19.865,19.865,19.825,19.825,2056.0
2022-09-23,19.59,19.825,19.59,19.825,1.0
2022-09-26,19.63,19.825,19.62,19.825,6.0
2022-09-27,19.51,19.51,19.46,19.46,300.0
2022-09-28,19.55,19.775,19.55,19.765,10000.0
2022-09-29,19.38,19.57,19.24,19.44,7731.0
2022-09-30,19.64,19.64,19.51,19.6,2570.0
2022-10-03,19.64,19.805,19.64,19.805,70128.0
2022-10-04,20.29,20.29,20.095,20.115,42922.0
2022-10-05,20.035,20.145,20.035,20.045,3600.0
2022-10-06,20.26,20.26,20.045,20.045,100.0
2022-10-07,20.045,20.045,20.045,20.045,0.0
2022-10-11,20.045,20.045,20.045,20.045,0.0
2022-10-12,19.44,19.5,19.44,19.47,2500.0
2022-10-13,19.3,19.865,19.3,19.865,1250.0
2022-10-14,19.975,19.975,19.43,19.43,1007.0
2022-10-17,19.895,19.925,19.895,19.925,725.0
2022-10-18,20.105,20.115,20.055,20.055,300.0
2022-10-19,19.895,20.055,19.895,20.055,100.0
2022-10-20,20.055,20.055,20.055,20.055,0.0
2022-10-21,20.055,20.055,20.055,20.055,0.0
2022-10-24,20.055,20.055,20.055,20.055,100.0
2022-10-25,20.145,20.28,20.145,20.23,2296.0
2022-10-26,20.32,20.32,20.32,20.32,300.0
2022-10-27,20.37,20.37,20.29,20.32,375.0
2022-10-28,19.965,20.695,19.965,20.32,1301.0
2022-10-31,20.48,20.48,20.34,20.42,1919.0
2022-11-01,20.48,20.48,20.42,20.42,500.0
2022-11-02,20.43,20.58,20.24,20.25,7600.0
2022-11-03,20.165,20.175,20.165,20.175,1200.0
2022-11-04,19.805,19.845,19.795,19.795,15200.0
2022-11-07,20.035,20.2,20.035,20.2,1241.0
2022-11-08,20.39,20.39,20.2,20.2,1205.0
2022-11-09,20.18,20.21,20.075,20.2,450.0
2022-11-10,20.805,21.085,20.805,21.085,1001.0
2022-11-11,21.135,21.175,21.045,21.175,1406.0
2022-11-14,20.53,21.34,20.095,21.22,3268.0
2022-11-15,21.64,21.64,21.22,21.22,501.0
2022-11-16,21.27,21.27,21.195,21.22,1108.0
2022-11-17,21.135,21.37,21.115,21.24,2400.0
2022-11-18,21.41,21.41,21.24,21.24,630.0
2022-11-21,21.38,21.38,21.38,21.38,100.0
2022-11-22,21.31,21.55,21.31,21.38,843.0
2022-11-23,21.61,21.67,21.59,21.61,561.0
2022-11-24,21.765,21.815,21.61,21.61,65.0
2022-11-25,21.68,21.895,21.68,21.895,2224.0
2022-11-28,21.845,21.895,21.51,21.895,50.0
2022-11-29,21.915,21.935,21.845,21.845,225.0
2022-11-30,21.71,22.035,21.62,22.035,3145.0
2022-12-01,22.22,22.22,22.075,22.125,3101.0
2022-12-02,22.38,22.38,22.125,22.125,100.0
2022-12-05,22.185,22.22,22.125,22.22,7476.0
2022-12-06,22.34,22.34,22.175,22.175,10445.0
2022-12-07,22.115,22.115,21.995,22.045,2280.0
2022-12-08,21.935,22.135,21.935,22.135,2755.0
2022-12-09,22.31,22.31,22.115,22.115,2825.0
2022-12-12,22.33,22.37,22.195,22.33,8101.0
2022-12-13,22.835,22.835,22.48,22.795,2701.0
2022-12-14,22.4,22.4,22.4,22.4,100.0
2022-12-15,22.125,22.125,22.005,22.005,1400.0
2022-12-16,21.875,21.885,21.845,21.845,3300.0
2022-12-19,21.71,21.845,21.63,21.845,20.0
2022-12-20,21.715,21.845,21.67,21.845,102.0
2022-12-21,21.875,21.875,21.855,21.865,6900.0
2022-12-22,21.61,21.865,21.44,21.865,301.0
2022-12-23,21.7,21.7,21.56,21.57,1301.0
2022-12-28,21.6,21.61,21.4,21.4,657.0
2022-12-29,21.465,21.465,21.465,21.465,0.0
2022-12-30,21.535,21.535,21.42,21.46,1480.0
2023-01-03,22.195,22.195,21.865,21.875,201.0
2023-01-04,21.905,21.905,21.775,21.775,344.0
2023-01-05,21.855,21.855,21.755,21.805,1000.0
2023-01-06,21.985,22.005,21.715,22.005,2204.0
2023-01-09,22.215,22.215,22.075,22.105,986.0
2023-01-10,22.085,22.165,22.085,22.165,1572.0
2023-01-11,22.32,22.36,22.165,22.165,520.0
2023-01-12,22.35,22.47,22.35,22.36,573.0
2023-01-13,22.45,22.48,22.36,22.36,5.0
2023-01-16,22.64,22.64,22.36,22.36,800.0
2023-01-17,22.85,22.85,22.67,22.68,2708.0
2023-01-18,22.62,22.65,22.61,22.62,1800.0
2023-01-19,22.57,22.57,22.39,22.48,226.0
2023-01-20,22.7,22.71,22.69,22.71,800.0
2023-01-23,22.93,22.97,22.82,22.93,5900.0
2023-01-24,22.85,22.85,22.69,22.85,2190.0
2023-01-25,22.73,22.93,22.46,22.93,771.0
2023-01-26,22.71,22.84,22.71,22.71,1525.0
2023-01-27,22.73,22.84,22.71,22.71,162.0
2023-01-30,22.62,22.64,22.51,22.55,1833.0
2023-01-31,22.74,22.74,22.69,22.71,1694.0
2023-02-01,22.73,23.045,22.73,22.995,3965.0
2023-02-02,23.275,23.295,23.175,23.175,3446.0
2023-02-03,23.085,23.265,23.085,23.095,8015.0
2023-02-06,23.015,23.015,23.015,23.015,1000.0
2023-02-07,24.24,24.24,22.9,23.245,3333.0
2023-02-08,22.94,23.045,22.93,22.93,3431.0
2023-02-09,23.085,23.085,22.93,22.94,274.0
2023-02-10,22.77,22.77,22.61,22.61,1089.0
2023-02-13,22.93,22.93,22.92,22.92,400.0
2023-02-14,22.975,23.005,22.84,23.005,1002.0
2023-02-15,22.93,23.105,22.93,23.055,3700.0
2023-02-16,22.96,22.96,22.96,22.96,1629.0
2023-02-17,22.85,22.975,22.85,22.96,1800.0
2023-02-21,22.62,22.64,22.62,22.64,110.0
2023-02-22,22.53,22.64,22.53,22.64,327.0
2023-02-23,22.83,22.83,22.57,22.78,5143.0
2023-02-24,22.5,22.5,22.37,22.45,1707.0
2023-02-27,22.62,22.62,22.56,22.56,3700.0
2023-02-28,22.44,22.7,22.44,22.7,7301.0
2023-03-01,22.63,22.7,22.55,22.7,1000.0
2023-03-02,22.35,22.7,22.35,22.7,171.0
2023-03-03,23.115,23.125,23.115,23.125,413.0
2023-03-06,23.005,23.125,23.005,23.125,102.0
2023-03-07,23.205,23.205,22.96,22.97,301.0
2023-03-08,23.115,23.115,23.085,23.085,500.0
2023-03-09,23.045,23.045,22.71,22.71,5150.0
2023-03-10,22.54,22.71,22.54,22.71,305.0
2023-03-13,22.46,22.46,22.45,22.46,1600.0
2023-03-14,22.75,22.76,22.7,22.75,4464.0
2023-03-15,22.36,22.37,22.36,22.36,5000.0
2023-03-16,22.41,22.69,22.41,22.69,500.0
2023-03-17,22.6,22.6,22.6,22.6,1400.0
2023-03-20,22.84,22.84,22.83,22.84,1700.0
2023-03-21,23.235,23.235,23.235,23.235,1300.0
2023-03-22,23.255,23.255,23.115,23.225,2500.0
2023-03-23,23.315,23.385,23.205,23.215,1705.0
2023-03-24,23.215,23.255,23.195,23.255,1475.0
2023-03-27,23.225,23.305,23.225,23.305,3205.0
2023-03-28,23.055,23.075,22.995,23.055,2647.0
2023-03-29,23.225,23.355,23.185,23.185,7182.0
2023-03-30,23.535,23.535,23.185,23.185,465.0
2023-03-31,23.555,23.555,23.185,23.185,200.0
2023-04-03,23.435,23.435,23.185,23.185,2.0
2023-04-04,23.435,23.435,23.415,23.415,304.0
2023-04-05,23.345,23.435,23.345,23.425,1216.0
2023-04-06,23.485,23.565,23.425,23.425,667.0
2023-04-10,23.99,23.99,23.375,23.425,301.0
2023-04-11,23.505,23.525,23.465,23.465,1900.0
2023-04-12,23.645,23.645,23.355,23.355,4400.0
2023-04-13,23.465,23.465,23.355,23.355,23.0
2023-04-14,23.605,23.605,23.355,23.355,125.0
2023-04-17,23.655,23.675,23.355,23.355,300.0
2023-04-18,23.73,23.73,23.73,23.73,1500.0
2023-04-19,23.625,23.85,23.625,23.73,14.0
2023-04-20,23.73,23.75,23.625,23.75,11500.0
2023-04-21,23.88,24.02,23.85,24.02,2800.0
2023-04-24,23.96,24.1,23.96,24.1,201.0
2023-04-25,24.07,24.07,23.88,24.07,300.0
2023-04-26,24.05,24.05,23.9,23.92,1105.0
2023-04-27,23.92,24.21,23.92,24.14,1200.0
2023-04-28,23.86,24.0,23.86,24.0,2905.0
2023-05-01,23.87,24.03,23.87,24.03,4501.0
2023-05-02,24.06,24.06,23.83,23.83,2450.0
2023-05-03,24.04,24.12,23.96,23.96,3400.0
2023-05-04,23.705,23.705,23.705,23.705,500.0
2023-05-05,23.82,23.82,23.82,23.82,900.0
2023-05-08,23.675,23.82,23.605,23.82,1814.0
2023-05-09,23.695,23.82,23.695,23.82,428.0
2023-05-10,23.685,23.82,23.665,23.82,330.0
2023-05-11,23.75,23.82,23.75,23.82,35.0
2023-05-12,23.92,24.05,23.79,23.8,16695.0
2023-05-15,23.8,23.97,23.8,23.94,7508.0
2023-05-16,23.77,23.77,23.695,23.77,3600.0
2023-05-17,23.84,23.94,23.83,23.94,500.0
2023-05-18,23.725,24.02,23.725,24.02,5713.0
2023-05-19,24.17,24.17,24.07,24.07,1300.0
2023-05-23,24.07,24.07,24.07,24.07,0.0
2023-05-24,23.645,23.655,23.545,23.635,3316.0
2023-05-25,23.83,23.88,23.695,23.87,2000.0
2023-05-26,24.09,24.09,23.87,23.87,90.0
2023-05-29,23.87,23.87,23.87,23.87,0.0
2023-05-30,24.19,24.19,23.94,24.01,9100.0
2023-05-31,23.725,23.77,23.695,23.77,425.0
2023-06-01,23.76,23.79,23.725,23.725,760.0
2023-06-02,23.84,24.21,23.84,24.19,20717.0
2023-06-05,24.08,24.08,23.97,24.01,8904.0
2023-06-06,24.1,24.23,24.1,24.22,15700.0
2023-06-07,23.88,23.89,23.79,23.79,2400.0
2023-06-08,23.92,23.96,23.91,23.94,7100.0
2023-06-09,23.83,23.83,23.82,23.82,1200.0
2023-06-12,23.85,24.0,23.85,24.0,1700.0
2023-06-13,24.2,24.2,24.11,24.16,12535.0
2023-06-14,24.03,24.25,24.03,24.21,2000.0
2023-06-15,24.27,24.39,24.27,24.39,4800.0
2023-06-16,24.535,24.535,24.24,24.38,2800.0
2023-06-19,24.14,24.32,24.14,24.32,800.0
2023-06-20,24.07,24.1,23.94,24.02,9700.0
2023-06-21,23.91,23.91,23.87,23.87,3208.0
2023-06-22,23.81,23.89,23.81,23.87,7803.0
2023-06-23,23.705,23.73,23.685,23.685,610.0
2023-06-26,23.725,23.725,23.635,23.665,1701.0
2023-06-27,23.665,23.94,23.665,23.93,4217.0
2023-06-28,24.05,24.06,24.01,24.02,5000.0
2023-06-29,24.08,24.12,24.06,24.12,400.0
2023-06-30,24.38,24.515,24.38,24.515,7650.0
2023-07-04,24.595,24.645,24.505,24.635,584.0
2023-07-05,24.29,24.485,24.29,24.39,15700.0
2023-07-06,24.05,24.14,24.05,24.14,1590.0
2023-07-07,24.06,24.19,24.05,24.05,1213.0
2023-07-10,23.86,23.99,23.86,23.99,1530.0
2023-07-11,24.19,24.25,24.14,24.25,5500.0
2023-07-12,24.41,24.45,24.37,24.43,6500.0
2023-07-13,24.475,24.535,24.43,24.515,3211.0
2023-07-14,24.535,24.675,24.535,24.645,4200.0
2023-07-17,24.655,24.795,24.625,24.785,8300.0
2023-07-18,24.825,24.885,24.775,24.845,5506.0
2023-07-19,24.775,24.805,24.755,24.755,2200.0
2023-07-20,24.555,24.625,24.495,24.495,1114.0
2023-07-21,24.615,24.665,24.615,24.615,760.0
2023-07-24,24.555,24.595,24.525,24.525,2508.0
2023-07-25,24.515,24.525,24.515,24.525,8100.0
2023-07-26,24.525,24.645,24.525,24.575,4600.0
2023-07-27,24.685,24.775,24.485,24.485,8715.0
2023-07-28,24.755,24.815,24.745,24.805,3100.0
2023-07-31,24.595,24.595,24.485,24.485,11310.0
2023-08-01,24.585,24.585,24.495,24.545,3300.0
2023-08-02,24.36,24.36,24.17,24.17,3405.0
2023-08-03,24.18,24.25,24.17,24.23,2120.0
2023-08-04,24.39,24.47,24.27,24.27,2102.0
2023-08-08,24.28,24.28,24.22,24.22,922.0
2023-08-09,24.46,24.46,24.37,24.37,950.0
2023-08-10,24.575,24.735,24.42,24.46,5901.0
2023-08-11,24.42,24.485,24.4,24.475,1500.0
2023-08-14,24.495,24.495,24.475,24.475,406.0
2023-08-15,24.29,24.33,24.22,24.26,5700.0
2023-08-16,24.34,24.35,24.27,24.27,8550.0
2023-08-17,24.3,24.36,24.26,24.3,9500.0
2023-08-18,24.1,24.21,24.1,24.2,5500.0
2023-08-21,24.19,24.2,24.09,24.2,926.0
2023-08-22,24.14,24.14,24.07,24.1,5500.0
2023-08-23,24.37,24.38,24.32,24.38,3000.0
2023-08-24,24.38,24.38,24.15,24.15,11800.0
2023-08-25,24.14,24.35,24.14,24.19,6370.0
2023-08-28,24.505,24.505,24.47,24.495,1000.0
2023-08-29,24.575,24.735,24.505,24.735,14002.0
2023-08-30,24.785,24.785,24.705,24.705,3800.0
2023-08-31,24.785,24.835,24.655,24.655,10650.0
2023-09-01,24.975,24.975,24.685,24.735,11401.0
2023-09-05,24.715,24.715,24.685,24.695,3600.0
2023-09-06,24.735,24.735,24.615,24.675,5000.0
2023-09-07,24.625,24.635,24.625,24.625,700.0
2023-09-08,24.535,24.535,24.525,24.525,2200.0
2023-09-11,24.575,24.595,24.515,24.595,4320.0
2023-09-12,24.33,24.44,24.33,24.38,8138.0
2023-09-13,24.3,24.31,24.24,24.24,14000.0
2023-09-14,24.515,24.535,24.46,24.525,7752.0
2023-09-15,24.485,24.485,24.35,24.35,56500.0
2023-09-18,24.15,24.17,24.11,24.17,307.0
2023-09-19,23.91,24.02,23.91,24.02,5800.0
2023-09-20,23.86,24.07,23.86,23.96,1802.0
2023-09-21,23.585,23.585,23.545,23.545,2800.0
2023-09-22,23.515,23.555,23.495,23.495,5200.0
2023-09-25,23.345,23.345,23.225,23.335,2096.0
2023-09-26,23.155,23.155,23.135,23.135,625.0
2023-09-27,23.135,23.175,23.105,23.105,849.0
2023-09-28,23.155,23.315,23.155,23.315,5200.0
2023-09-29,23.515,23.525,23.415,23.525,2200.0
2023-10-02,23.515,23.515,23.295,23.325,13331.0
2023-10-03,23.425,23.485,23.375,23.385,22425.0
2023-10-04,23.495,23.585,23.485,23.585,9900.0
2023-10-05,23.625,23.74,23.485,23.705,6368.0
2023-10-06,23.605,23.8,23.585,23.76,7103.0
2023-10-10,23.98,24.02,23.9,23.93,11800.0
2023-10-11,23.96,24.08,23.96,24.08,13601.0
2023-10-12,24.21,24.35,23.97,23.97,5002.0
2023-10-13,23.81,23.84,23.78,23.81,2000.0
2023-10-16,23.76,23.9,23.76,23.9,6773.0
2023-10-17,23.84,23.98,23.84,23.88,7900.0
2023-10-18,23.595,23.78,23.595,23.76,1978.0
2023-10-19,23.79,23.8,23.645,23.645,7700.0
2023-10-20,23.645,23.645,23.645,23.645,0.0
2023-10-23,23.215,23.445,23.215,23.435,6455.0
2023-10-24,23.505,23.605,23.495,23.605,5500.0
2023-10-25,23.375,23.375,23.375,23.375,600.0
2023-10-26,23.375,23.375,23.375,23.375,0.0
2023-10-27,23.155,23.205,23.085,23.095,2700.0
2023-10-30,23.105,23.165,23.105,23.165,2700.0
2023-10-31,23.425,23.425,23.345,23.425,1345.0
2023-11-01,23.465,23.535,23.465,23.475,900.0
2023-11-02,23.475,23.475,23.475,23.475,0.0
2023-11-03,24.02,24.03,24.0,24.0,2200.0
2023-11-06,24.15,24.15,23.91,23.92,4329.0
2023-11-07,24.15,24.15,23.92,23.92,100.0
2023-11-08,24.31,24.32,24.31,24.31,3000.0
2023-11-09,24.45,24.45,24.37,24.37,700.0
2023-11-10,24.4,24.4,24.29,24.29,900.0
2023-11-13,24.27,24.495,24.27,24.495,4186.0
2023-11-14,24.845,24.855,24.825,24.825,5700.0
2023-11-15,24.835,24.835,24.705,24.775,4006.0
2023-11-16,24.965,24.975,24.895,24.975,4000.0
2023-11-17,24.985,25.105,24.985,25.105,2710.0
2023-11-20,25.065,25.115,25.065,25.085,7400.0
2023-11-21,24.545,25.075,24.545,25.075,2101.0
2023-11-22,25.23,25.23,25.125,25.125,500.0
2023-11-23,25.035,25.33,25.035,25.33,300.0
2023-11-24,24.585,25.33,24.585,25.33,5030.0
2023-11-27,25.105,25.125,25.105,25.125,3176.0
2023-11-28,24.945,24.945,24.945,24.945,1300.0
2023-11-29,24.995,25.055,24.995,25.015,4400.0
2023-11-30,24.855,24.855,24.835,24.845,2600.0
2023-12-01,24.805,24.935,24.795,24.935,9801.0
2023-12-04,24.875,24.875,24.755,24.835,2870.0
2023-12-05,24.845,24.865,24.825,24.865,1802.0
2023-12-06,25.045,25.065,24.975,24.975,1300.0
2023-12-07,24.925,25.025,24.905,25.005,4800.0
2023-12-08,25.035,25.065,25.035,25.065,9500.0
2023-12-11,25.185,25.185,24.975,25.065,8302.0
2023-12-12,25.26,25.32,25.26,25.31,41100.0
2023-12-13,25.36,25.6,25.36,25.6,1800.0
2023-12-14,25.54,25.59,25.41,25.41,16500.0
2023-12-15,25.205,25.24,25.165,25.24,2000.0
2023-12-18,25.37,25.48,25.37,25.48,11640.0
2023-12-19,25.51,25.64,25.51,25.62,6310.0
2023-12-20,25.6,25.67,25.45,25.54,12700.0
2023-12-21,25.61,25.65,25.59,25.62,13612.0
2023-12-22,25.42,25.45,25.42,25.45,3000.0
2023-12-27,25.65,25.66,25.65,25.66,600.0
2023-12-28,25.58,25.58,25.48,25.58,500.0
2023-12-29,25.62,25.62,25.48,25.48,4901.0
2024-01-02,25.66,25.66,25.36,25.4,1889.0
2024-01-03,25.25,25.25,25.19,25.19,301.0
2024-01-04,25.1,25.24,25.08,25.09,18404.0
2024-01-05,25.64,25.64,25.1,25.14,401.0
2024-01-08,25.19,25.27,25.19,25.2,4200.0
2024-01-09,25.2,25.2,25.2,25.2,0.0
2024-01-10,25.42,25.43,25.36,25.36,2400.0
2024-01-11,25.61,25.73,25.61,25.66,22100.0
2024-01-12,25.74,25.75,25.72,25.72,700.0
2024-01-15,25.92,26.01,25.92,26.01,1500.0
2024-01-16,25.74,25.74,25.67,25.69,6100.0
2024-01-17,25.6,25.68,25.58,25.68,9300.0
2024-01-18,25.81,25.86,25.74,25.85,7600.0
2024-01-19,25.93,26.075,25.92,26.075,3474.0
2024-01-22,26.145,26.205,26.135,26.205,10802.0
2024-01-23,26.175,26.255,26.145,26.255,57353.0
2024-01-24,26.345,26.345,26.225,26.315,5955.0
2024-01-25,26.405,26.445,26.355,26.355,1600.0
2024-01-26,26.385,26.455,26.375,26.395,4100.0
2024-01-29,26.495,26.505,26.495,26.495,800.0
2024-01-30,26.575,26.585,26.535,26.545,3300.0
2024-01-31,26.535,26.585,26.445,26.445,7546.0
2024-02-01,26.585,26.715,26.585,26.705,6200.0
2024-02-02,26.685,26.855,26.685,26.855,503.0
2024-02-05,26.835,26.885,26.835,26.875,603.0
2024-02-06,26.975,26.985,26.915,26.955,7570.0
2024-02-07,27.005,27.135,27.005,27.095,4940.0
2024-02-08,27.135,27.145,27.095,27.115,3900.0
2024-02-09,27.245,27.385,27.245,27.355,4356.0
2024-02-12,27.335,27.385,27.325,27.325,1573.0
2024-02-13,27.095,27.125,26.975,26.975,8000.0
2024-02-14,27.215,27.285,27.145,27.285,10995.0
2024-02-15,27.265,27.425,27.265,27.325,10900.0
2024-02-16,27.305,27.345,27.165,27.165,8311.0
2024-02-20,27.105,27.195,27.085,27.135,2300.0
2024-02-21,27.075,27.145,27.065,27.115,5101.0
2024-02-22,27.525,27.595,27.485,27.595,2300.0
2024-02-23,27.685,27.685,27.595,27.665,11700.0
2024-02-26,27.575,27.655,27.575,27.655,4799.0
2024-02-27,27.645,27.705,27.545,27.655,5883.0
2024-02-28,27.625,27.645,27.535,27.625,4395.0
2024-02-29,27.695,27.775,27.695,27.775,2800.0
2024-03-01,27.735,27.815,27.625,27.815,4600.0
2024-03-04,27.805,27.89,27.785,27.825,7638.0
2024-03-05,27.89,27.89,27.725,27.785,2240.0
2024-03-06,27.88,27.88,27.725,27.765,9750.0
2024-03-07,27.795,28.36,27.795,28.31,3400.0
2024-03-08,28.03,28.11,28.0,28.0,1750.0
2024-03-11,27.785,27.855,27.225,27.855,4000.0
2024-03-12,27.9,28.01,27.855,28.0,3900.0
2024-03-13,28.03,28.06,28.03,28.04,1700.0
2024-03-14,28.12,28.12,27.99,28.07,4604.0
2024-03-15,27.455,28.1,27.435,28.06,2500.0
2024-03-18,28.02,28.08,27.95,27.99,6901.0
2024-03-19,27.96,28.05,27.95,28.05,5400.0
2024-03-20,28.06,28.51,28.0,28.11,17485.0
2024-03-21,28.19,28.21,28.16,28.2,3735.0
2024-03-22,28.26,28.34,28.26,28.34,6103.0
2024-03-25,28.08,28.21,28.08,28.12,6500.0
2024-03-26,28.08,28.1,28.04,28.05,8730.0
2024-03-27,28.08,28.11,28.04,28.11,3300.0
2024-03-28,28.1,28.1,28.06,28.1,1150.0
2024-04-01,28.17,28.18,28.09,28.11,10880.0
2024-04-02,27.855,27.87,27.745,27.845,13012.0
2024-04-03,27.765,27.815,27.745,27.785,5700.0
2024-04-04,27.91,27.91,27.545,27.545,7610.0
2024-04-05,27.655,27.795,27.625,27.745,5111.0
2024-04-08,27.775,27.795,27.715,27.745,6007.0
2024-04-09,27.735,27.735,27.595,27.705,4514.0
2024-04-10,27.675,27.725,27.675,27.705,3400.0
2024-04-11,27.775,27.865,27.735,27.855,2360.0
2024-04-12,27.655,27.685,27.465,27.535,12956.0
2024-04-15,27.705,27.705,27.335,27.365,7260.0
2024-04-16,27.385,27.405,27.305,27.325,4533.0
2024-04-17,27.285,27.755,27.165,27.185,22000.0
2024-04-18,27.145,27.225,27.055,27.065,10008.0
2024-04-19,26.915,26.915,26.745,26.745,3900.0
2024-04-22,26.895,27.005,26.805,26.945,5476.0
2024-04-23,27.055,27.135,27.055,27.115,4600.0
2024-04-24,27.285,27.325,27.225,27.295,2600.0
2024-04-25,27.035,27.115,26.965,27.115,4213.0
2024-04-26,27.255,27.325,27.255,27.285,9702.0
2024-04-29,27.365,27.395,27.285,27.365,7582.0
2024-04-30,27.345,27.345,27.115,27.165,16113.0
2024-05-01,27.055,27.305,27.055,27.085,4900.0
2024-05-02,27.205,27.315,27.175,27.275,2980.0
2024-05-03,27.245,27.315,27.165,27.305,2500.0
2024-05-06,27.365,27.425,27.345,27.425,1325.0
2024-05-07,27.425,27.525,27.365,27.485,7436.0
2024-05-08,27.555,27.705,27.555,27.705,6811.0
2024-05-09,28.11,28.11,27.605,27.715,2704.0
2024-05-10,27.695,27.755,27.675,27.675,4992.0
2024-05-13,27.94,27.95,27.865,27.91,3360.0
2024-05-14,27.87,28.01,27.87,27.96,6961.0
2024-05-15,28.04,28.07,28.0,28.07,8975.0
2024-05-16,28.21,28.22,28.15,28.15,4835.0
2024-05-17,28.2,28.21,28.15,28.15,4100.0
2024-05-21,28.34,28.34,28.15,28.24,3102.0
2024-05-22,28.11,28.17,28.1,28.16,5485.0
2024-05-23,28.29,28.32,28.1,28.13,3829.0
2024-05-24,28.23,28.34,28.22,28.23,8309.0
2024-05-27,27.9,28.16,27.87,28.16,3454.0
2024-05-28,28.26,28.26,28.03,28.1,2325.0
2024-05-29,27.805,27.845,27.715,27.795,2501.0
2024-05-30,27.775,27.775,27.615,27.615,1883.0
2024-05-31,27.775,27.775,27.395,27.655,3114.0
2024-06-03,27.645,27.745,27.615,27.745,3800.0
2024-06-04,27.685,27.735,27.615,27.725,5500.0
2024-06-05,27.835,28.17,27.825,28.13,477.0
2024-06-06,28.27,28.27,28.15,28.15,614.0
2024-06-07,28.29,28.32,28.28,28.28,600.0
2024-06-10,28.36,28.46,28.36,28.46,700.0
2024-06-11,28.36,28.55,28.36,28.47,1018.0
2024-06-12,28.6,28.6,28.46,28.55,3325.0
2024-06-13,28.65,28.65,28.48,28.58,8100.0
2024-06-14,28.5,28.51,28.32,28.41,14180.0
2024-06-17,28.31,28.61,28.31,28.57,5226.0
2024-06-18,28.62,28.67,28.55,28.65,2200.0
2024-06-19,28.22,28.68,28.22,28.5,11900.0
2024-06-20,28.65,28.66,28.47,28.55,44405.0
2024-06-21,28.38,28.58,28.37,28.55,6913.0
2024-06-24,28.69,28.75,28.53,28.53,6701.0
2024-06-25,28.54,28.57,28.47,28.57,4350.0
2024-06-26,28.61,28.63,28.58,28.63,2300.0
2024-06-27,28.45,28.49,28.32,28.49,7334.0
2024-06-28,28.49,28.51,28.38,28.38,1581.0
2024-07-02,28.32,28.36,28.27,28.36,1133.0
2024-07-03,28.31,28.8,28.26,28.73,2183.0
2024-07-04,28.72,28.74,28.21,28.21,413.0
2024-07-05,28.33,28.52,28.33,28.45,8000.0
2024-07-08,28.51,28.51,28.44,28.47,200.0
2024-07-09,28.48,28.51,28.41,28.41,3400.0
2024-07-10,28.48,28.54,28.42,28.54,2545.0
2024-07-11,28.57,28.61,28.52,28.52,1425.0
2024-07-12,28.91,28.92,28.85,28.85,1550.0
2024-07-15,29.06,29.06,28.92,28.96,3907.0
2024-07-16,29.06,29.07,29.02,29.07,404.0
2024-07-17,28.87,28.99,28.79,28.79,5400.0
2024-07-18,28.91,28.91,28.58,28.61,2016.0
2024-07-19,28.38,28.49,28.37,28.43,900.0
2024-07-22,28.82,28.82,28.77,28.77,640.0
2024-07-23,28.65,28.86,28.65,28.75,970.0
2024-07-24,28.52,28.56,28.38,28.39,801.0
2024-07-25,28.34,28.49,28.13,28.13,2710.0
2024-07-26,28.23,28.32,28.19,28.19,2100.0
2024-07-29,28.41,28.45,28.35,28.39,16600.0
2024-07-30,29.34,29.34,28.36,28.39,223.0
2024-07-31,28.68,28.85,28.68,28.8,1000.0
2024-08-01,28.75,28.77,28.51,28.54,3102.0
2024-08-02,28.32,28.32,28.13,28.13,1.0
2024-08-06,27.755,27.775,27.395,27.395,5906.0
2024-08-07,29.13,29.13,27.465,27.565,9704.0
2024-08-08,27.795,27.94,27.795,27.89,4701.0
2024-08-09,27.835,27.98,27.765,27.98,3873.0
2024-08-12,28.14,28.14,27.98,28.09,3619.0
2024-08-13,28.27,28.33,28.22,28.33,2650.0
2024-08-14,28.34,28.41,28.34,28.4,710.0
2024-08-15,28.68,28.81,28.67,28.81,3400.0
2024-08-16,28.65,28.78,28.65,28.75,2000.0
2024-08-19,28.88,28.94,28.81,28.85,4300.0
2024-08-20,28.88,28.88,28.66,28.82,5025.0
2024-08-21,28.85,28.97,28.85,28.97,400.0
2024-08-22,28.99,29.075,28.81,28.81,2115.0
2024-08-23,29.18,29.19,29.02,29.1,1623.0
2024-08-26,28.84,28.91,28.83,28.83,1800.0
2024-08-27,28.85,28.91,28.77,28.77,3800.0
2024-08-28,28.79,28.85,28.75,28.84,2920.0
2024-08-29,29.06,29.11,28.82,28.82,2800.0
2024-08-30,29.17,29.17,29.03,29.12,6325.0
2024-09-03,28.86,29.04,28.67,28.83,1506.0
2024-09-04,28.8,28.8,28.53,28.53,3701.0
2024-09-05,28.63,28.63,28.35,28.45,1721.0
2024-09-06,28.45,28.45,27.845,27.9,2511.0
2024-09-09,27.92,28.31,27.92,28.31,1556.0
2024-09-10,28.22,28.28,28.18,28.27,1900.0
2024-09-11,28.19,28.52,28.17,28.52,3300.0
2024-09-12,28.47,28.74,28.47,28.74,36800.0
2024-09-13,28.6,28.81,28.6,28.81,601.0
2024-09-16,28.92,28.92,28.72,28.81,3013.0
2024-09-17,28.99,28.99,28.81,28.81,6.0
2024-09-18,28.85,28.86,28.82,28.85,2600.0
2024-09-19,29.16,29.16,28.93,29.03,1204.0
2024-09-20,28.98,29.01,28.97,28.99,2600.0
2024-09-23,29.09,29.09,28.88,28.88,202.0
2024-09-24,28.94,28.94,28.86,28.86,800.0
2024-09-25,28.9,28.92,28.81,28.92,9005.0
2024-09-26,29.12,29.14,29.1,29.1,900.0
2024-09-27,29.16,29.32,29.1,29.31,3407.0
2024-09-30,29.26,29.31,29.18,29.22,5445.0
2024-10-01,29.14,29.14,28.96,29.0,3855.0
2024-10-02,29.03,29.05,28.9,29.03,2558.0
2024-10-03,28.96,29.0,28.74,29.0,7602.0
2024-10-04,29.04,29.13,28.96,29.13,2601.0
2024-10-07,28.92,28.94,28.76,28.76,3600.0
2024-10-08,29.06,29.06,28.72,28.97,203.0
2024-10-09,29.2,29.23,29.2,29.21,600.0
2024-10-10,29.33,29.4,29.26,29.34,2135.0
2024-10-11,29.46,29.63,29.31,29.59,3079.0
2024-10-15,29.805,29.805,29.42,29.48,3745.0
2024-10-16,29.52,29.685,29.52,29.675,3784.0
2024-10-17,29.755,29.765,29.57,29.57,2614.0
2024-10-18,29.835,29.875,29.825,29.825,1200.0
2024-10-21,29.685,29.785,29.675,29.735,2052.0
2024-10-22,29.685,29.715,29.6,29.6,3940.0
2024-10-23,29.38,29.44,29.32,29.44,4400.0
2024-10-24,29.57,29.63,29.49,29.62,9900.0
2024-10-25,29.715,29.805,29.55,29.56,8165.0
2024-10-28,29.845,29.855,29.705,29.705,2900.0
2024-10-29,29.63,29.66,29.63,29.66,300.0
2024-10-30,29.56,29.695,29.56,29.59,2725.0
2024-10-31,29.39,29.42,29.33,29.36,3540.0
2024-11-01,29.6,29.6,29.53,29.53,1700.0
2024-11-04,29.725,29.725,29.44,29.44,804.0
2024-11-05,29.64,29.715,29.6,29.63,3000.0
2024-11-06,30.035,30.135,29.825,30.065,5800.0
2024-11-07,30.075,30.435,30.075,30.435,12396.0
2024-11-08,30.395,30.395,30.305,30.365,3333.0
2024-11-11,30.555,30.555,30.415,30.415,2400.0
2024-11-12,30.345,30.545,30.205,30.325,1270.0
2024-11-13,30.405,30.465,30.355,30.465,1900.0
2024-11-14,30.455,30.465,30.335,30.365,565.0
2024-11-15,30.165,30.235,30.135,30.235,2400.0
2024-11-18,30.055,30.055,29.915,29.955,3420.0
2024-11-19,29.705,29.855,29.705,29.805,3205.0
2024-11-20,29.64,29.725,29.52,29.685,2300.0
2024-11-21,29.755,30.305,29.58,30.305,8516.0
2024-11-22,30.015,30.065,29.985,30.025,1430.0
2024-11-25,30.395,30.395,30.145,30.145,2503.0
2024-11-26,30.525,30.595,30.475,30.525,3900.0
2024-11-27,30.765,30.765,30.535,30.555,1053.0
2024-11-28,30.925,30.945,30.925,30.935,1000.0
2024-11-29,30.715,31.155,30.665,31.155,9302.0
2024-12-02,30.825,30.835,30.775,30.775,3084.0
2024-12-03,30.915,30.925,30.655,30.895,1615.0
2024-12-04,31.075,31.075,30.985,31.015,1031.0
2024-12-05,31.035,31.225,31.025,31.135,13100.0
2024-12-06,31.165,31.175,31.065,31.165,3602.0
2024-12-09,31.095,31.255,31.085,31.205,550.0
2024-12-10,30.915,30.955,30.905,30.955,1500.0
2024-12-11,31.205,31.235,31.005,31.235,5600.0
2024-12-12,31.065,31.065,30.925,31.015,2100.0
2024-12-13,30.845,31.025,30.845,30.965,1303.0
2024-12-16,30.895,30.975,30.735,30.945,2956.0
2024-12-17,31.045,31.045,30.875,30.925,1802.0
2024-12-18,31.045,31.085,30.565,30.845,7832.0
2024-12-19,30.725,30.725,30.465,30.495,2478.0
2024-12-20,30.335,30.525,30.335,30.445,4325.0
2024-12-23,30.465,30.465,30.315,30.335,4530.0
2024-12-24,30.525,30.535,30.505,30.505,200.0
2024-12-27,30.425,30.445,30.425,30.445,200.0
2024-12-30,30.235,30.285,30.175,30.205,2701.0
2024-12-31,30.02,30.13,30.01,30.06,1222.0
2025-01-02,30.3,30.3,29.85,29.92,2004.0
2025-01-03,30.15,30.34,30.08,30.27,905.0
2025-01-06,30.23,30.44,30.2,30.23,11075.0
2025-01-07,30.4,30.41,30.02,30.14,20630.0
2025-01-08,30.12,30.13,29.99,30.13,2530.0
2025-01-09,30.38,30.38,30.38,30.38,100.0
2025-01-10,30.03,30.03,29.79,29.85,3980.0
2025-01-13,29.76,29.9,29.64,29.86,6336.0
2025-01-14,29.91,29.91,29.72,29.8,2300.0
2025-01-15,29.99,30.16,29.99,30.15,700.0
2025-01-16,30.1,30.16,30.1,30.14,5300.0
2025-01-17,30.76,30.89,30.76,30.77,3100.0
2025-01-20,30.63,31.03,30.63,31.01,3915.0
2025-01-21,30.64,30.8,30.64,30.8,7401.0
2025-01-22,31.07,31.12,31.0,31.06,6604.0
2025-01-23,31.13,31.33,31.13,31.33,2200.0
2025-01-24,31.26,31.29,31.14,31.21,1400.0
2025-01-27,30.88,30.93,30.83,30.86,3620.0
2025-01-28,31.0,31.18,30.84,31.18,6887.0
2025-01-29,31.1,31.1,30.92,31.02,7291.0
2025-01-30,31.27,31.37,31.24,31.37,5130.0
2025-01-31,31.48,31.66,31.39,31.48,6415.0
2025-02-03,31.44,31.44,31.32,31.39,1604.0
2025-02-04,31.04,31.15,31.02,31.08,12800.0
2025-02-05,31.01,31.05,30.87,31.01,4895.0
2025-02-06,31.11,31.15,31.1,31.1,2600.0
2025-02-07,31.01,31.01,30.83,30.87,970.0
2025-02-10,31.06,31.06,30.93,30.97,1405.0
2025-02-11,31.0,31.04,31.0,31.0,3000.0
2025-02-12,30.86,30.99,30.83,30.91,9376.0
2025-02-13,30.98,31.06,30.95,30.96,2508.0
2025-02-14,30.79,30.79,30.6,30.71,3565.0
2025-02-18,30.93,30.93,30.74,30.86,7688.0
2025-02-19,30.76,30.91,30.76,30.88,3900.0
2025-02-20,30.7,30.74,30.62,30.7,3801.0
2025-02-21,30.8,30.8,30.41,30.41,1132.0
2025-02-24,30.44,30.67,30.42,30.46,4813.0
2025-02-25,30.6,30.67,30.5,30.63,5700.0
2025-02-26,30.83,30.91,30.7,30.77,4114.0
2025-02-27,30.85,30.88,30.57,30.57,2900.0
2025-02-28,31.23,32.06,30.5,30.77,3588.0
2025-03-03,30.72,30.82,30.54,30.54,5231.0
2025-03-04,30.45,30.76,30.24,30.57,5258.0
2025-03-05,30.35,30.66,30.34,30.66,7800.0
2025-03-06,30.34,30.36,30.1,30.11,5100.0
2025-03-07,30.04,30.41,30.04,30.39,1819.0
2025-03-10,29.5,29.65,29.48,29.61,1436.0
2025-03-11,29.67,29.74,29.53,29.59,2369.0
2025-03-12,29.36,29.36,29.24,29.28,2380.0
2025-03-13,28.96,29.0,28.88,28.94,7134.0
2025-03-14,28.97,29.06,28.84,29.06,6120.0
2025-03-17,29.06,29.27,29.06,29.16,596.0
2025-03-18,29.04,29.07,28.95,29.01,2680.0
2025-03-19,29.21,29.35,29.16,29.35,6606.0
2025-03-20,29.44,29.44,29.23,29.23,221.0
2025-03-21,29.08,29.18,29.08,29.17,2200.0
2025-03-24,29.19,29.39,29.12,29.35,9992.0
2025-03-25,29.39,29.44,29.34,29.34,1032.0
2025-03-26,29.17,29.18,29.07,29.11,2700.0
2025-03-27,29.24,29.28,29.18,29.18,2200.0
2025-03-28,29.05,29.05,28.8,28.82,510.0
2025-03-31,28.68,28.93,28.59,28.93,2909.0
2025-04-01,28.9,28.95,28.76,28.87,2504.0
2025-04-02,28.66,29.11,28.65,29.11,5195.0
2025-04-03,28.34,28.34,27.81,27.88,2701.0
2025-04-04,27.57,27.57,26.77,26.77,15832.0
2025-04-07,25.85,26.95,25.84,26.55,16634.0
2025-04-08,26.87,26.99,25.94,25.96,17571.0
2025-04-09,25.91,28.08,25.91,28.01,8758.0
2025-04-10,27.0,27.0,26.24,26.48,1797.0
2025-04-11,26.74,27.3,26.74,27.3,3956.0
2025-04-14,27.3,27.52,27.28,27.44,13605.0
2025-04-15,27.52,27.61,27.52,27.61,738.0
2025-04-16,27.31,27.31,27.06,27.06,274.0
2025-04-17,27.19,27.22,27.1,27.1,1352.0
2025-04-21,26.75,26.75,26.64,26.64,116.0
2025-04-22,27.0,27.16,27.0,27.16,744.0
2025-04-23,27.64,27.74,27.45,27.47,12672.0
2025-04-24,27.5,28.23,27.5,27.93,1695.0
2025-04-25,28.13,28.2,28.08,28.2,3335.0
2025-04-28,27.98,28.08,27.92,28.08,1040.0
2025-04-29,28.22,28.26,28.22,28.24,200.0
2025-04-30,28.06,28.14,28.0,28.14,1600.0
2025-05-01,28.5,28.61,28.48,28.52,1537.0
2025-05-02,28.61,28.87,28.61,28.84,1555.0
2025-05-05,29.19,29.19,28.67,28.99,3259.0
2025-05-06,29.0,29.03,28.83,28.83,4037.0
2025-05-07,28.66,28.86,28.65,28.86,23537.0
2025-05-08,29.03,29.26,29.03,29.07,4788.0
2025-05-09,29.06,29.06,29.03,29.04,5100.0
2025-05-12,29.42,29.88,29.41,29.59,413.0
2025-05-13,29.97,29.98,29.89,29.89,2909.0
2025-05-14,30.1,30.1,29.97,30.0,3695.0
2025-05-15,29.86,30.04,29.86,29.95,11407.0
2025-05-16,30.01,30.28,30.01,30.28,5539.0
2025-05-20,30.26,30.29,30.19,30.19,635.0
2025-05-21,29.88,30.14,29.88,29.92,1082.0
2025-05-22,29.79,29.93,29.79,29.84,1301.0
2025-05-23,29.61,29.61,29.28,29.44,194.0
2025-05-26,30.33,30.33,28.68,28.84,1229.0
2025-05-27,29.93,29.93,29.54,29.74,6809.0
2025-05-28,30.28,30.28,29.69,29.82,854.0
2025-05-29,29.83,29.83,29.8,29.8,1800.0
2025-05-30,29.83,29.83,29.57,29.66,1504.0
2025-06-02,29.64,29.75,29.57,29.75,2803.0
2025-06-03,29.68,29.7,29.65,29.67,1227.0
2025-06-04,29.82,29.84,29.79,29.8,703.0
2025-06-05,29.79,29.95,29.79,29.81,600.0
2025-06-06,30.09,30.17,30.09,30.17,201.0
2025-06-09,30.14,30.34,29.8,30.16,1175.0
2025-06-10,30.17,30.17,30.13,30.13,402.0
2025-06-11,30.4,30.4,30.15,30.19,2500.0
2025-06-12,30.1,30.13,30.1,30.12,6250.0
2025-06-13,29.91,29.92,29.62,29.62,8220.0
2025-06-16,29.71,29.71,29.59,29.63,2771.0
2025-06-17,29.58,29.58,29.46,29.48,1354.0
2025-06-18,29.5,29.63,29.5,29.56,6392.0
2025-06-19,29.54,29.92,29.31,29.31,1531.0
2025-06-20,30.04,30.04,29.34,29.34,829.0
2025-06-23,29.3,29.55,29.3,29.55,4906.0
2025-06-24,29.79,29.94,29.79,29.93,3300.0
2025-06-25,29.95,30.01,29.89,29.95,4682.0
2025-06-26,29.83,29.89,29.78,29.89,3505.0
2025-06-27,29.87,29.98,29.87,29.95,4020.0
2025-06-30,30.2,30.2,30.08,30.14,2382.0
2025-07-02,30.19,30.2,30.1,30.14,1219.0
2025-07-03,30.32,30.96,30.29,30.65,375.0
2025-07-04,30.28,30.51,30.25,30.38,1516.0
2025-07-07,30.37,30.37,30.23,30.3,7716.0
2025-07-08,30.47,30.47,30.39,30.45,9924.0
2025-07-09,30.37,30.5,30.33,30.5,5775.0
2025-07-10,30.36,30.49,30.35,30.4,5473.0
2025-07-11,30.38,30.38,30.27,30.3,2787.0
2025-07-14,30.13,30.21,30.13,30.21,1300.0
2025-07-15,30.32,30.32,30.12,30.14,2541.0
2025-07-16,30.21,30.22,30.09,30.09,15280.0
2025-07-17,30.08,30.14,30.08,30.13,928.0
2025-07-18,30.31,30.31,30.2,30.24,1563.0
2025-07-21,30.14,30.48,30.03,30.28,1384.0
2025-07-22,30.29,30.29,30.07,30.16,1918.0
2025-07-23,30.47,30.54,30.39,30.53,7609.0
2025-07-24,30.56,30.6,30.52,30.56,11643.0
2025-07-25,30.93,30.93,30.93,30.93,0.0
2025-07-28,30.78,30.79,30.7,30.78,13760.0
2025-07-29,30.91,31.03,30.84,30.87,2376.0
2025-07-30,30.81,30.86,30.77,30.81,8017.0
2025-07-31,30.76,30.76,30.58,30.58,1302.0
2025-08-01,30.01,30.13,29.98,30.07,1878.0
2025-08-05,30.87,30.87,29.9,30.18,12.0
2025-08-06,30.22,30.3,30.17,30.26,3048.0
2025-08-07,30.3,30.38,30.2,30.23,4123.0
2025-08-08,30.2,30.36,30.2,30.36,13795.0
2025-08-11,30.33,30.33,30.22,30.25,6954.0
2025-08-12,30.36,30.44,30.35,30.43,4743.0
2025-08-13,30.51,30.53,30.44,30.53,3431.0
2025-08-14,30.63,30.76,30.63,30.76,9359.0
2025-08-15,30.8,30.8,30.78,30.78,2500.0
2025-08-18,30.88,30.88,30.76,30.77,4983.0
2025-08-19,31.0,31.0,30.83,30.83,222.0
2025-08-20,30.91,30.99,30.86,30.96,2524.0
2025-08-21,31.0,31.0,30.97,30.97,200.0
2025-08-22,31.06,31.15,30.96,31.11,1031.0
2025-08-25,31.1,31.11,31.0,31.03,8939.0
2025-08-26,31.0,31.04,30.95,31.04,1024.0
2025-08-27,30.89,30.9,30.83,30.88,2439.0
2025-08-28,30.88,30.93,30.88,30.93,2600.0
2025-08-29,30.87,30.87,30.63,30.63,358.0
2025-09-02,30.5,30.52,30.49,30.5,439.0
2025-09-03,30.47,30.5,30.4,30.5,1659.0
2025-09-04,30.67,30.85,30.5,30.75,13305.0
2025-09-05,30.94,30.94,30.85,30.91,2304.0
2025-09-08,31.05,31.05,30.67,30.89,10962.0
2025-09-09,30.9,31.13,30.9,31.13,15301.0
2025-09-10,31.11,31.18,31.11,31.16,2019.0
2025-09-11,31.19,31.19,31.1,31.18,325.0
2025-09-12,31.23,31.25,31.13,31.15,535.0
2025-09-15,31.21,31.21,30.91,30.94,7131.0
2025-09-16,30.82,30.83,30.74,30.81,5204.0
2025-09-17,30.94,30.94,30.76,30.86,1711.0
2025-09-18,31.03,31.14,31.015,31.09,22300.0
2025-09-19,31.06,31.38,30.87,31.08,1546.0
2025-09-22,31.0,31.22,30.98,31.19,1055.0
2025-09-23,31.05,31.07,31.05,31.05,2600.0
2025-09-24,31.18,31.23,31.17,31.2,9075.0
2025-09-25,30.89,31.01,30.89,31.0,765.0
2025-09-26,30.87,31.03,30.85,31.03,6497.0
2025-09-29,31.17,31.17,31.13,31.14,2.0
2025-09-30,31.19,31.29,31.19,31.29,7247.0
2025-10-01,31.41,31.55,31.38,31.55,3379.0
2025-10-02,31.72,31.72,31.62,31.62,721.0
2025-10-03,31.89,31.91,31.81,31.82,9108.0
2025-10-06,32.04,32.04,31.94,31.95,2140.0
2025-10-07,32.03,32.03,31.84,31.84,1625.0
2025-10-08,31.86,31.92,31.72,31.9,1212.0
2025-10-09,31.82,31.89,31.78,31.89,10966.0
2025-10-10,31.7,31.7,31.02,31.02,844.0
2025-10-14,31.17,31.17,31.11,31.11,1272.0
2025-10-15,31.65,31.65,31.45,31.45,2076.0
2025-10-16,31.68,31.68,31.43,31.46,7188.0
2025-10-17,31.45,31.5,31.45,31.46,600.0
2025-10-20,31.65,31.75,31.65,31.69,3858.0
2025-10-21,31.78,31.79,31.7,31.74,328.0
2025-10-22,31.63,31.74,31.63,31.74,851.0
2025-10-23,31.86,31.92,31.82,31.84,11103.0
2025-10-24,32.05,32.16,32.01,32.08,5494.0
2025-10-27,32.15,32.23,32.15,32.21,1865.0
2025-10-28,32.04,32.14,31.95,31.97,3513.0
2025-10-29,31.73,31.78,31.67,31.74,3168.0
2025-10-30,31.44,31.45,31.31,31.31,4224.0
2025-10-31,31.47,31.49,31.41,31.49,1480.0
2025-11-03,31.6,31.6,31.54,31.54,2111.0
2025-11-04,31.7,31.7,31.43,31.43,35.0
2025-11-05,31.72,31.91,31.72,31.82,1966.0
2025-11-06,31.69,31.69,31.53,31.57,1314.0
2025-11-07,31.1,31.32,31.06,31.28,317.0
2025-11-10,31.59,31.6,31.59,31.6,500.0
2025-11-11,31.54,31.72,31.4,31.62,3784.0
2025-11-12,31.99,31.99,31.84,31.85,22101.0
2025-11-13,31.69,31.69,31.5,31.5,2438.0
2025-11-14,31.4,31.63,31.4,31.56,419.0
2025-11-17,31.42,31.42,31.08,31.08,185.0
2025-11-18,30.75,30.76,30.6,30.68,21924.0
2025-11-19,30.69,30.79,30.66,30.78,25236.0
2025-11-20,31.21,31.21,30.55,30.55,2360.0
2025-11-21,30.88,30.94,30.62,30.92,636.0
2025-11-24,31.44,31.44,31.25,31.36,3396.0
2025-11-25,31.29,31.42,31.21,31.42,6067.0
2025-11-26,31.64,31.73,31.64,31.66,1138.0