Date,Open,High,Low,Close,Volume
2019-05-08,16.555,16.555,16.555,16.555,0.0
2019-05-09,16.55,16.555,16.55,16.555,25.0
2019-05-10,16.555,16.555,16.555,16.555,0.0
2019-05-13,16.6,16.6,16.59,16.59,1100.0
2019-05-14,16.6,16.6,16.58,16.58,627.0
2019-05-15,16.68,16.69,16.68,16.69,4300.0
2019-05-16,16.68,16.68,16.68,16.68,300.0
2019-05-17,16.69,16.695,16.69,16.695,700.0
2019-05-21,16.655,16.655,16.605,16.63,20044.0
2019-05-22,16.58,16.605,16.565,16.59,11600.0
2019-05-23,16.655,16.77,16.655,16.755,24510.0
2019-05-24,16.745,16.745,16.745,16.745,200.0
2019-05-27,16.745,16.745,16.745,16.745,0.0
2019-05-28,16.745,16.745,16.745,16.745,493.0
2019-05-29,16.745,16.745,16.745,16.745,0.0
2019-05-30,16.745,16.745,16.745,16.745,0.0
2019-05-31,16.81,16.81,16.81,16.81,5000.0
2019-06-03,17.085,17.09,17.085,17.09,1000.0
2019-06-04,17.085,17.085,17.085,17.085,100.0
2019-06-05,17.065,17.065,16.985,16.985,6300.0
2019-06-06,17.0,17.075,17.0,17.075,600.0
2019-06-07,17.06,17.1,17.06,17.09,1000.0
2019-06-10,16.92,16.945,16.92,16.935,908.0
2019-06-11,16.895,17.01,16.875,17.01,500.0
2019-06-12,17.1,17.1,17.075,17.075,2000.0
2019-06-13,17.31,17.31,17.255,17.255,7400.0
2019-06-14,17.31,17.32,17.305,17.305,900.0
2019-06-17,17.305,17.305,17.305,17.305,0.0
2019-06-18,17.38,17.435,17.32,17.435,1800.0
2019-06-19,17.24,17.37,17.24,17.37,5337.0
2019-06-20,17.445,17.56,17.445,17.54,1400.0
2019-06-21,17.425,17.425,17.425,17.425,300.0
2019-06-24,17.385,17.46,17.385,17.46,2908.0
2019-06-25,17.535,17.535,17.495,17.52,4000.0
2019-06-26,17.42,17.435,17.42,17.42,500.0
2019-06-27,17.305,17.33,17.305,17.33,200.0
2019-06-28,17.345,17.36,17.345,17.345,1900.0
2019-07-02,17.345,17.345,17.345,17.345,0.0
2019-07-03,17.36,17.36,17.33,17.36,3000.0
2019-07-04,17.36,17.36,17.36,17.36,0.0
2019-07-05,17.32,17.32,17.155,17.155,3570.0
2019-07-08,17.14,17.14,17.125,17.14,108.0
2019-07-09,17.115,17.14,17.115,17.14,1818.0
2019-07-10,17.155,17.165,17.155,17.155,300.0
2019-07-11,17.155,17.155,17.09,17.125,1446.0
2019-07-12,17.13,17.18,17.115,17.18,400.0
2019-07-15,17.2,17.2,17.2,17.2,1800.0
2019-07-16,17.24,17.24,17.165,17.165,21600.0
2019-07-17,17.28,17.28,17.23,17.255,19900.0
2019-07-18,17.355,17.42,17.23,17.295,22443.0
2019-07-19,17.37,17.425,17.29,17.29,2800.0
2019-07-22,17.29,17.29,17.265,17.265,200.0
2019-07-23,17.28,17.28,17.28,17.28,1000.0
2019-07-24,17.345,17.355,17.345,17.355,400.0
2019-07-25,17.245,17.245,17.24,17.24,2100.0
2019-07-26,17.215,17.24,17.215,17.24,285.0
2019-07-29,17.24,17.24,17.24,17.24,0.0
2019-07-30,17.24,17.24,17.24,17.24,0.0
2019-07-31,17.295,17.31,17.245,17.265,1700.0
2019-08-01,17.2,17.2,17.075,17.2,4019.0
2019-08-02,17.22,17.22,17.205,17.205,4200.0
2019-08-06,17.245,17.28,17.24,17.24,1700.0
2019-08-07,17.405,17.405,17.37,17.37,649.0
2019-08-08,17.37,17.37,17.37,17.37,0.0
2019-08-09,17.335,17.37,17.32,17.37,1580.0
2019-08-12,17.38,17.38,17.38,17.38,400.0
2019-08-13,17.41,17.41,17.32,17.37,345.0
2019-08-14,17.45,17.5,17.445,17.445,2469.0
2019-08-15,17.56,17.59,17.525,17.525,1300.0
2019-08-16,17.56,17.56,17.445,17.445,3701.0
2019-08-19,17.445,17.445,17.445,17.445,0.0
2019-08-20,17.495,17.5,17.495,17.5,4600.0
2019-08-21,17.575,17.585,17.51,17.51,400.0
2019-08-22,17.41,17.41,17.38,17.38,200.0
2019-08-23,17.65,17.65,17.38,17.38,1300.0
2019-08-26,17.7,17.7,17.7,17.7,300.0
2019-08-27,17.805,17.805,17.79,17.79,1700.0
2019-08-28,17.91,17.91,17.91,17.91,2500.0
2019-08-29,17.895,17.895,17.79,17.79,2200.0
2019-08-30,17.79,17.79,17.79,17.79,0.0
2019-09-03,18.085,18.09,18.085,18.09,8600.0
2019-09-04,18.09,18.09,18.09,18.09,0.0
2019-09-05,17.93,17.93,17.73,17.75,1257.0
2019-09-06,17.59,17.59,17.59,17.59,1200.0
2019-09-09,17.56,17.59,17.56,17.59,200.0
2019-09-10,17.47,17.47,17.435,17.435,257.0
2019-09-11,17.385,17.41,17.385,17.41,1200.0
2019-09-12,17.475,17.475,17.355,17.37,1100.0
2019-09-13,17.405,17.405,17.14,17.155,2600.0
2019-09-16,17.205,17.27,17.205,17.265,1800.0
2019-09-17,17.31,17.36,17.31,17.355,74179.0
2019-09-18,17.355,17.355,17.28,17.28,1540.0
2019-09-19,17.28,17.28,17.28,17.28,0.0
2019-09-20,17.38,17.38,17.36,17.36,1225.0
2019-09-23,17.36,17.36,17.36,17.36,0.0
2019-09-24,17.77,17.77,17.73,17.73,1800.0
2019-09-25,17.7,17.7,17.435,17.435,1250.0
2019-09-26,17.475,17.51,17.475,17.475,900.0
2019-09-27,17.335,17.385,17.32,17.385,27600.0
2019-09-30,17.245,17.245,17.18,17.2,824.0
2019-10-01,17.27,17.33,17.27,17.305,1800.0
2019-10-02,17.42,17.47,17.395,17.435,5423.0
2019-10-03,17.635,17.635,17.435,17.435,300.0
2019-10-04,17.52,17.55,17.51,17.51,2500.0
2019-10-07,17.5,17.5,17.5,17.5,100.0
2019-10-08,17.56,17.575,17.51,17.575,523.0
2019-10-09,17.565,17.585,17.54,17.55,11587.0
2019-10-10,17.36,17.395,17.36,17.395,2900.0
2019-10-11,17.32,17.32,17.115,17.115,4600.0
2019-10-15,17.265,17.265,17.155,17.175,1200.0
2019-10-16,17.345,17.345,17.15,17.165,937.0
2019-10-17,17.32,17.33,17.265,17.32,4600.0
2019-10-18,17.32,17.32,17.32,17.32,100.0
2019-10-21,17.265,17.265,17.24,17.265,1700.0
2019-10-22,17.295,17.295,17.23,17.23,1800.0
2019-10-23,17.23,17.23,17.23,17.23,0.0
2019-10-24,17.51,17.52,17.41,17.41,2535.0
2019-10-25,17.405,17.535,17.405,17.405,1970.0
2019-10-28,17.525,17.525,17.28,17.28,1749.0
2019-10-29,17.255,17.31,17.2,17.27,2155.0
2019-10-30,17.32,17.355,17.31,17.31,1815.0
2019-10-31,17.47,17.565,17.41,17.495,2700.0
2019-11-01,17.495,17.52,17.45,17.5,2503.0
2019-11-04,17.445,17.445,17.395,17.405,1800.0
2019-11-05,17.405,17.51,17.15,17.165,7999.0
2019-11-06,17.215,17.395,17.19,17.24,10755.0
2019-11-07,17.23,17.24,17.01,17.025,10100.0
2019-11-08,16.975,16.975,16.975,16.975,200.0
2019-11-11,16.805,16.895,16.785,16.855,1440.0
2019-11-12,16.82,16.855,16.81,16.83,1093.0
2019-11-13,16.87,16.9,16.87,16.9,4400.0
2019-11-14,16.895,16.945,16.895,16.895,600.0
2019-11-15,16.91,16.935,16.86,16.895,1424.0
2019-11-18,16.91,16.925,16.91,16.91,121.0
2019-11-19,16.91,16.945,16.91,16.91,1732.0
2019-11-20,16.935,16.975,16.935,16.96,2400.0
2019-11-21,16.975,16.975,16.92,16.92,1592.0
2019-11-22,16.91,16.97,16.91,16.91,1669.0
2019-11-25,16.91,16.91,16.91,16.91,1.0
2019-11-26,16.875,16.96,16.875,16.935,31310.0
2019-11-27,16.935,16.935,16.86,16.86,1598.0
2019-11-28,16.87,16.87,16.87,16.87,1216.0
2019-11-29,16.855,16.91,16.81,16.81,9509.0
2019-12-02,16.82,16.82,16.81,16.81,1500.0
2019-12-03,16.9,16.91,16.87,16.885,602.0
2019-12-04,16.86,16.87,16.81,16.81,1160.0
2019-12-05,16.83,16.9,16.83,16.845,3000.0
2019-12-06,16.74,16.785,16.74,16.785,1638.0
2019-12-09,16.805,16.81,16.78,16.78,800.0
2019-12-10,16.805,16.835,16.805,16.835,5719.0
2019-12-11,16.885,16.91,16.855,16.91,1476.0
2019-12-12,16.91,16.935,16.91,16.925,365.0
2019-12-13,16.97,16.99,16.95,16.95,1200.0
2019-12-16,17.035,17.04,16.985,16.99,3185.0
2019-12-17,16.935,17.115,16.935,17.105,7756.0
2019-12-18,16.91,17.075,16.91,17.04,3569.0
2019-12-19,17.06,17.075,17.06,17.06,110.0
2019-12-20,17.105,17.125,17.065,17.075,1500.0
2019-12-23,17.17,17.22,17.17,17.205,7637.0
2019-12-24,17.385,17.385,17.295,17.31,653.0
2019-12-27,17.445,17.45,17.445,17.45,1900.0
2019-12-30,17.5,17.515,17.475,17.485,1588.0
2019-12-31,17.61,17.615,17.485,17.485,635.0
2020-01-02,17.565,17.585,17.55,17.585,1400.0
2020-01-03,17.585,17.615,17.585,17.61,455.0
2020-01-06,17.59,17.59,17.565,17.565,600.0
2020-01-07,17.6,17.61,17.56,17.56,1631.0
2020-01-08,17.56,17.56,17.45,17.465,350.0
2020-01-09,17.625,17.625,17.325,17.59,3677.0
2020-01-10,17.485,17.485,17.475,17.475,400.0
2020-01-13,17.465,17.49,17.46,17.49,2300.0
2020-01-14,17.49,17.5,17.465,17.465,5363.0
2020-01-15,17.49,17.51,17.46,17.46,701.0
2020-01-16,17.46,17.465,17.445,17.445,462.0
2020-01-17,17.445,17.445,17.445,17.445,0.0
2020-01-20,17.515,17.515,17.5,17.5,1460.0
2020-01-21,17.515,17.515,17.475,17.475,752.0
2020-01-22,17.525,17.525,17.475,17.475,4112.0
2020-01-23,17.51,17.525,17.475,17.475,1593.0
2020-01-24,17.56,17.565,17.525,17.525,1800.0
2020-01-27,17.61,17.615,17.61,17.615,2330.0
2020-01-28,17.55,17.55,17.35,17.465,1969.0
2020-01-29,17.465,17.465,17.465,17.465,0.0
2020-01-30,17.6,17.715,17.6,17.61,1954.0
2020-01-31,17.765,17.775,17.765,17.765,1984.0
2020-02-03,17.64,17.655,17.63,17.655,746.0
2020-02-04,17.585,17.585,17.465,17.51,96800.0
2020-02-05,17.51,17.55,17.49,17.5,29212.0
2020-02-06,17.61,17.625,17.565,17.625,3300.0
2020-02-07,17.615,17.615,17.55,17.55,2000.0
2020-02-10,17.575,17.615,17.565,17.615,1031.0
2020-02-11,17.56,17.59,17.56,17.59,9600.0
2020-02-12,17.54,17.55,17.51,17.51,3641.0
2020-02-13,17.59,17.6,17.56,17.56,2066.0
2020-02-14,17.6,17.675,17.6,17.665,444.0
2020-02-18,17.7,17.78,17.68,17.765,2187.0
2020-02-19,17.755,17.82,17.755,17.765,412.0
2020-02-20,17.83,17.84,17.805,17.805,3548.0
2020-02-21,17.88,17.88,17.845,17.865,2100.0
2020-02-24,17.94,17.94,17.84,17.88,2022.0
2020-02-25,17.82,17.82,17.7,17.7,1335.0
2020-02-26,17.625,17.715,17.615,17.63,3050.0
2020-02-27,17.805,17.805,17.63,17.65,1184.0
2020-02-28,17.465,17.475,17.37,17.425,2639.0
2020-03-02,17.295,17.385,17.27,17.31,44719.0
2020-03-03,17.35,20.725,17.32,17.46,3070.0
2020-03-04,17.6,17.6,17.445,17.465,2277.0
2020-03-05,17.675,17.675,17.465,17.465,200.0
2020-03-06,17.92,17.94,17.82,17.82,1700.0
2020-03-09,16.04,18.2,15.555,17.845,10548.0
2020-03-10,18.07,18.235,17.705,17.73,2367.0
2020-03-11,17.98,17.985,17.63,17.65,5000.0
2020-03-12,17.65,17.65,17.65,17.65,0.0
2020-03-13,17.055,17.65,17.055,17.65,100.0
2020-03-16,15.15,16.665,15.15,16.625,4035.0
2020-03-17,16.09,16.295,14.35,15.06,890.0
2020-03-18,14.91,15.48,14.91,15.265,5490.0
2020-03-19,14.35,15.305,13.125,14.895,5629.0
2020-03-20,15.76,15.8,15.56,15.72,2570.0
2020-03-23,15.72,15.745,14.19,14.19,2400.0
2020-03-24,14.52,16.23,14.52,16.23,2000.0
2020-03-25,16.55,16.74,16.295,16.74,1100.0
2020-03-26,16.395,16.395,16.36,16.36,1310.0
2020-03-27,16.09,16.42,15.8,16.42,2105.0
2020-03-30,16.37,16.37,16.09,16.09,400.0
2020-03-31,16.41,16.41,16.41,16.41,300.0
2020-04-01,16.335,16.335,16.005,16.005,1476.0
2020-04-02,16.255,16.5,16.255,16.46,2279.0
2020-04-03,16.5,16.5,16.255,16.46,1368.0
2020-04-06,16.485,16.485,16.46,16.46,29.0
2020-04-07,16.43,16.5,16.345,16.345,3800.0
2020-04-08,16.495,16.5,16.495,16.5,700.0
2020-04-09,16.5,17.535,16.5,16.915,14013.0
2020-04-13,16.75,16.875,16.5,16.5,999.0
2020-04-14,16.825,16.825,16.825,16.825,200.0
2020-04-15,16.74,16.75,16.74,16.74,500.0
2020-04-16,16.74,16.74,16.74,16.74,100.0
2020-04-17,16.65,16.65,16.575,16.575,2300.0
2020-04-20,16.74,16.75,16.7,16.7,2300.0
2020-04-21,16.75,16.83,16.75,16.83,10300.0
2020-04-22,16.64,16.99,16.61,16.99,1700.0
2020-04-23,17.055,17.12,16.995,17.12,348.0
2020-04-24,16.98,17.08,16.97,17.005,4200.0
2020-04-27,17.08,17.08,17.08,17.08,400.0
2020-04-28,16.865,16.865,16.83,16.855,9812.0
2020-04-29,16.855,17.09,16.85,17.09,3800.0
2020-04-30,17.185,17.185,16.64,16.64,401.0
2020-05-01,16.8,16.8,16.78,16.8,325.0
2020-05-04,16.78,16.78,16.78,16.78,300.0
2020-05-05,16.78,16.78,16.78,16.78,0.0
2020-05-06,16.95,16.955,16.95,16.955,3100.0
2020-05-07,16.965,17.155,16.93,17.155,5990.0
2020-05-08,17.13,17.17,17.13,17.17,1818.0
2020-05-11,17.04,17.04,16.88,17.02,3704.0
2020-05-12,16.85,17.08,16.85,17.07,317.0
2020-05-13,17.005,17.005,16.825,16.825,300.0
2020-05-14,16.875,16.875,16.865,16.865,600.0
2020-05-15,17.145,17.155,17.07,17.07,1034.0
2020-05-19,16.95,17.005,16.95,16.995,600.0
2020-05-20,16.955,17.28,16.955,17.255,6883.0
2020-05-21,17.12,17.12,17.12,17.12,100.0
2020-05-22,17.195,17.205,17.12,17.13,419.0
2020-05-25,17.13,17.13,17.13,17.13,0.0
2020-05-26,17.04,17.21,17.03,17.17,906.0
2020-05-27,17.145,17.155,16.955,16.955,1335.0
2020-05-28,17.07,17.17,16.94,17.155,2430.0
2020-05-29,17.205,17.21,17.09,17.12,1306.0
2020-06-01,17.045,17.23,17.045,17.23,300.0
2020-06-02,17.185,17.195,17.185,17.195,200.0
2020-06-03,17.055,17.115,17.045,17.115,5322.0
2020-06-04,16.9,16.9,16.9,16.9,100.0
2020-06-05,16.9,16.965,16.865,16.9,199.0
2020-06-08,16.995,17.005,16.995,16.995,300.0
2020-06-09,16.995,17.135,16.995,17.13,175.0
2020-06-10,17.03,17.31,17.03,17.13,938.0
2020-06-11,17.055,17.23,17.055,17.22,209.0
2020-06-12,17.08,17.205,17.08,17.205,148.0
2020-06-15,17.205,17.205,17.205,17.205,76.0
2020-06-16,17.16,17.16,17.16,17.16,1234.0
2020-06-17,17.045,17.195,17.045,17.185,2369.0
2020-06-18,17.23,17.27,17.23,17.27,400.0
2020-06-19,17.36,17.395,17.245,17.28,4800.0
2020-06-22,17.325,17.45,17.325,17.45,250.0
2020-06-23,17.435,17.445,17.435,17.435,103.0
2020-06-24,17.22,17.22,17.21,17.22,151.0
2020-06-25,17.31,17.31,17.31,17.31,100.0
2020-06-26,17.42,17.425,17.42,17.42,193.0
2020-06-29,17.59,17.6,17.45,17.45,500.0
2020-06-30,17.475,17.475,17.475,17.475,200.0
2020-07-02,17.535,17.54,17.535,17.54,700.0
2020-07-03,17.54,17.54,17.54,17.54,0.0
2020-07-06,17.59,17.6,17.535,17.6,4109.0
2020-07-07,17.64,17.665,17.54,17.54,2900.0
2020-07-08,17.665,17.69,17.56,17.56,1900.0
2020-07-09,17.705,17.73,17.7,17.7,893.0
2020-07-10,17.755,17.775,17.665,17.665,1500.0
2020-07-13,17.815,17.815,17.625,17.655,577.0
2020-07-14,17.64,17.68,17.61,17.68,1300.0
2020-07-15,17.665,17.705,17.63,17.705,1100.0
2020-07-16,17.69,17.69,17.65,17.65,470.0
2020-07-17,17.7,17.725,17.6,17.725,1997.0
2020-07-20,17.775,17.78,17.665,17.665,5100.0
2020-07-21,17.93,17.93,17.87,17.87,400.0
2020-07-22,18.125,18.125,17.955,17.955,535.0
2020-07-23,17.955,18.045,17.955,18.045,200.0
2020-07-24,18.11,18.11,18.11,18.11,300.0
2020-07-27,18.35,18.35,18.035,18.035,400.0
2020-07-28,17.985,18.135,17.96,18.03,3300.0
2020-07-29,18.03,18.03,18.03,18.03,0.0
2020-07-30,18.06,18.06,18.045,18.055,1400.0
2020-07-31,18.145,18.4,18.12,18.4,845.0
2020-08-04,18.26,18.26,18.26,18.26,140.0
2020-08-05,18.375,18.375,18.315,18.315,592.0
2020-08-06,18.48,18.48,18.4,18.4,300.0
2020-08-07,18.325,18.325,18.22,18.22,200.0
2020-08-10,18.22,18.22,18.22,18.22,0.0
2020-08-11,18.15,18.15,17.855,17.93,2270.0
2020-08-12,18.11,18.11,18.11,18.11,225.0
2020-08-13,17.995,18.005,17.89,18.005,1734.0
2020-08-14,17.93,17.93,17.78,17.93,170.0
2020-08-17,17.93,17.93,17.93,17.93,0.0
2020-08-18,18.17,18.17,18.17,18.17,200.0
2020-08-19,18.275,18.285,18.135,18.15,27497.0
2020-08-20,18.145,18.145,18.145,18.145,400.0
2020-08-21,17.985,17.985,17.97,17.97,400.0
2020-08-24,18.125,18.125,17.97,17.97,500.0
2020-08-25,18.095,18.12,18.095,18.095,638.0
2020-08-26,18.15,18.175,18.15,18.175,800.0
2020-08-27,18.135,18.135,18.135,18.135,100.0
2020-08-28,18.245,18.245,18.235,18.235,300.0
2020-08-31,18.35,18.35,18.35,18.35,200.0
2020-09-01,18.44,18.44,18.34,18.35,1938.0
2020-09-02,18.26,18.26,18.08,18.125,2760.0
2020-09-03,18.105,18.105,17.995,17.995,620.0
2020-09-04,18.11,18.11,18.11,18.11,100.0
2020-09-08,17.985,18.01,17.985,17.995,346.0
2020-09-09,18.03,18.095,17.985,18.095,3305.0
2020-09-10,18.16,18.16,17.985,17.985,4094.0
2020-09-11,18.325,18.325,17.985,17.985,749.0
2020-09-14,18.045,18.12,18.045,18.12,300.0
2020-09-15,18.12,18.135,17.985,18.11,8980.0
2020-09-16,18.15,18.68,18.145,18.145,1574.0
2020-09-17,18.005,18.005,18.005,18.005,100.0
2020-09-18,18.5,18.5,18.145,18.145,465.0
2020-09-21,17.94,17.94,17.705,17.705,1700.0
2020-09-22,17.725,17.725,17.705,17.705,300.0
2020-09-23,17.945,18.005,17.575,17.69,22426.0
2020-09-24,17.55,17.6,17.37,17.6,1415.0
2020-09-25,17.485,17.535,17.45,17.46,3600.0
2020-09-28,17.55,17.6,17.51,17.54,4043.0
2020-09-29,17.55,17.61,17.475,17.61,1700.0
2020-09-30,17.68,17.815,17.68,17.815,2063.0
2020-10-01,17.7,17.705,17.675,17.7,9800.0
2020-10-02,17.755,17.78,17.725,17.74,2568.0
2020-10-05,17.7,17.84,17.7,17.755,4700.0
2020-10-06,17.895,18.01,17.895,17.94,2304.0
2020-10-07,18.005,18.005,17.93,18.005,1200.0
2020-10-08,18.07,18.08,18.07,18.08,1000.0
2020-10-09,18.26,18.285,18.17,18.27,2400.0
2020-10-13,18.11,18.11,18.085,18.095,2214.0
2020-10-14,18.095,18.095,18.095,18.095,0.0
2020-10-15,18.11,18.27,18.11,18.27,2600.0
2020-10-16,18.2,18.22,18.16,18.16,2605.0
2020-10-19,18.29,18.29,18.16,18.16,2129.0
2020-10-20,18.365,18.435,18.365,18.435,598.0
2020-10-21,18.53,18.53,18.515,18.525,1544.0
2020-10-22,18.435,18.455,18.35,18.435,1800.0
2020-10-23,18.35,18.375,18.34,18.375,1522.0
2020-10-26,18.26,18.26,18.16,18.26,1300.0
2020-10-27,18.31,18.31,18.31,18.31,100.0
2020-10-28,18.035,18.105,18.035,18.07,1412.0
2020-10-29,17.96,17.985,17.955,17.985,1443.0
2020-10-30,17.93,18.01,17.845,18.01,3450.0
2020-11-02,17.985,18.06,17.98,18.06,2500.0
2020-11-03,18.095,18.095,17.985,18.08,1700.0
2020-11-04,18.16,18.195,18.12,18.12,1294.0
2020-11-05,18.55,18.55,18.36,18.36,341.0
2020-11-06,18.455,18.49,18.455,18.455,351.0
2020-11-09,18.365,18.365,18.365,18.365,100.0
2020-11-10,18.34,18.34,18.34,18.34,200.0
2020-11-11,18.285,18.285,18.285,18.285,100.0
2020-11-12,18.335,18.335,18.27,18.27,2201.0
2020-11-13,18.27,18.27,18.27,18.27,0.0
2020-11-16,18.335,18.365,18.335,18.335,1260.0
2020-11-17,18.68,18.68,18.35,18.35,2152.0
2020-11-18,18.465,18.475,18.455,18.455,622.0
2020-11-19,18.41,18.455,18.41,18.41,1800.0
2020-11-20,18.41,18.41,18.41,18.41,0.0
2020-11-23,18.425,18.475,18.365,18.415,3769.0
2020-11-24,18.34,18.45,18.34,18.34,2052.0
2020-11-25,18.34,18.34,18.34,18.34,0.0
2020-11-26,18.515,18.955,18.515,18.525,10320.0
2020-11-27,18.45,18.62,18.44,18.615,2513.0
2020-11-30,18.315,18.54,18.315,18.465,1465.0
2020-12-01,18.555,18.555,18.5,18.555,900.0
2020-12-02,18.6,18.605,18.6,18.6,229.0
2020-12-03,18.6,18.6,18.6,18.6,0.0
2020-12-04,18.72,18.72,18.67,18.695,2079.0
2020-12-07,18.695,18.695,18.695,18.695,50.0
2020-12-08,18.73,18.73,18.695,18.695,2000.0
2020-12-09,18.64,18.68,18.6,18.615,3910.0
2020-12-10,18.805,18.805,18.77,18.77,2700.0
2020-12-11,18.67,18.74,18.67,18.715,1540.0
2020-12-14,18.63,18.705,18.62,18.69,4542.0
2020-12-15,18.78,18.845,18.77,18.835,3800.0
2020-12-16,18.88,18.93,18.88,18.93,9258.0
2020-12-17,19.12,19.15,19.12,19.14,2100.0
2020-12-18,19.19,19.215,19.135,19.135,7312.0
2020-12-21,19.025,19.1,19.025,19.07,4101.0
2020-12-22,18.975,18.975,18.91,18.92,6201.0
2020-12-23,19.1,19.1,19.065,19.085,1885.0
2020-12-24,19.08,19.125,19.08,19.125,2120.0
2020-12-29,19.15,19.205,19.15,19.205,8700.0
2020-12-30,19.18,19.275,19.18,19.265,16911.0
2020-12-31,19.265,19.31,19.265,19.31,1816.0
2021-01-04,19.355,19.415,19.355,19.39,1700.0
2021-01-05,19.495,19.875,19.495,19.865,7294.0
2021-01-06,19.595,19.675,19.415,19.45,5448.0
2021-01-07,19.38,19.48,19.375,19.48,6403.0
2021-01-08,19.375,19.375,19.26,19.31,3756.0
2021-01-11,19.17,19.885,19.11,19.885,1501.0
2021-01-12,19.265,19.375,19.205,19.375,11178.0
2021-01-13,19.375,19.39,19.355,19.365,3033.0
2021-01-14,19.425,19.85,19.425,19.85,5360.0
2021-01-15,19.45,19.45,19.275,19.33,17970.0
2021-01-18,19.41,19.875,19.03,19.08,4604.0
2021-01-19,19.335,19.335,19.285,19.31,2510.0
2021-01-20,19.365,19.56,19.32,19.435,5863.0
2021-01-21,19.4,19.585,19.365,19.585,7769.0
2021-01-22,19.345,19.345,19.215,19.265,8599.0
2021-01-25,19.275,19.33,19.26,19.33,6319.0
2021-01-26,19.39,19.4,19.335,19.375,2558.0
2021-01-27,19.375,19.375,19.17,19.265,10232.0
2021-01-28,19.445,19.445,19.265,19.265,3400.0
2021-01-29,19.355,19.45,19.3,19.3,2914.0
2021-02-01,19.48,19.495,19.4,19.495,3500.0
2021-02-02,19.265,19.32,19.265,19.295,4640.0
2021-02-03,19.365,19.4,19.33,19.4,5134.0
2021-02-04,19.375,19.375,19.17,19.285,6677.0
2021-02-05,19.39,19.495,19.39,19.495,12759.0
2021-02-08,19.595,19.655,19.595,19.64,5509.0
2021-02-09,19.675,19.715,19.675,19.7,11451.0
2021-02-10,19.725,19.76,19.7,19.715,6200.0
2021-02-11,19.725,19.83,19.665,19.83,3400.0
2021-02-12,19.755,19.79,19.665,19.68,5227.0
2021-02-16,19.895,19.895,19.795,19.875,2880.0
2021-02-17,19.795,19.84,19.78,19.84,4532.0
2021-02-18,21.07,21.07,19.84,19.875,7951.0
2021-02-19,20.105,20.105,20.0,20.025,3056.0
2021-02-22,20.275,20.345,20.255,20.275,9534.0
2021-02-23,20.38,20.38,20.31,20.355,3597.0
2021-02-24,20.185,20.555,20.185,20.51,4372.0
2021-02-25,20.53,20.575,20.31,20.31,7648.0
2021-02-26,19.965,19.98,19.86,19.875,14960.0
2021-03-01,19.99,20.0,19.815,19.85,4509.0
2021-03-02,19.905,20.045,19.905,19.99,4150.0
2021-03-03,19.86,19.94,19.795,19.865,2831.0
2021-03-04,19.805,19.945,19.7,19.7,4053.0
2021-03-05,19.875,19.965,19.825,19.955,4702.0
2021-03-08,19.91,19.91,19.795,19.895,5700.0
2021-03-09,20.035,20.035,19.895,19.94,4167.0
2021-03-10,19.945,20.06,19.93,20.06,5579.0
2021-03-11,20.14,20.275,20.13,20.275,3566.0
2021-03-12,20.09,20.29,20.09,20.285,4627.0
2021-03-15,20.17,20.255,20.13,20.17,8974.0
2021-03-16,20.15,20.17,20.08,20.08,12060.0
2021-03-17,20.095,20.24,20.07,20.175,13900.0
2021-03-18,20.035,20.045,19.76,19.76,5444.0
2021-03-19,19.895,20.025,19.895,19.98,2503.0
2021-03-22,19.965,20.06,19.965,20.06,2706.0
2021-03-23,19.895,19.895,19.755,19.755,1983.0
2021-03-24,19.86,19.945,19.86,19.91,1901.0
2021-03-25,19.7,19.78,19.68,19.76,2639.0
2021-03-26,19.805,19.965,19.715,19.79,10100.0
2021-03-29,19.71,19.795,19.7,19.795,1000.0
2021-03-30,19.63,19.63,19.56,19.595,800.0
2021-03-31,19.61,19.745,19.61,19.715,5917.0
2021-04-01,19.77,19.905,19.715,19.85,3799.0
2021-04-05,19.805,19.885,19.795,19.795,1076.0
2021-04-06,19.79,19.955,19.79,19.83,5416.0
2021-04-07,19.79,19.825,19.77,19.815,3402.0
2021-04-08,19.91,19.965,19.86,19.965,3600.0
2021-04-09,19.865,19.885,19.865,19.885,7450.0
2021-04-12,19.77,19.79,19.735,19.77,6000.0
2021-04-13,19.905,19.905,19.83,19.885,7500.0
2021-04-14,19.99,20.125,19.99,20.035,8300.0
2021-04-15,20.23,20.265,20.205,20.265,2600.0
2021-04-16,20.3,20.3,20.21,20.21,2182.0
2021-04-19,20.255,20.31,20.245,20.31,1900.0
2021-04-20,20.475,20.495,20.3,20.415,2807.0
2021-04-21,20.585,20.585,20.45,20.475,7567.0
2021-04-22,20.505,20.585,20.505,20.55,600.0
2021-04-23,20.575,20.68,20.55,20.635,2126.0
2021-04-26,20.74,20.82,20.735,20.76,14718.0
2021-04-27,20.885,20.92,20.85,20.85,2700.0
2021-04-28,20.885,20.97,20.865,20.965,3692.0
2021-04-29,20.945,20.98,20.875,20.92,7706.0
2021-04-30,20.875,20.89,20.815,20.84,2725.0
2021-05-03,20.85,21.08,20.85,21.005,6096.0
2021-05-04,21.095,21.105,20.99,21.025,4043.0
2021-05-05,21.025,21.15,21.025,21.115,12525.0
2021-05-06,21.195,21.3,21.175,21.28,8950.0
2021-05-07,21.305,21.465,21.305,21.46,8130.0
2021-05-10,21.5,21.5,21.335,21.395,11031.0
2021-05-11,21.36,21.57,21.36,21.57,7138.0
2021-05-12,21.59,21.59,21.385,21.385,13276.0
2021-05-13,21.315,21.315,21.07,21.07,10276.0
2021-05-14,21.235,21.235,21.13,21.175,13614.0
2021-05-17,21.255,21.405,21.255,21.405,3527.0
2021-05-18,21.44,21.44,21.27,21.36,7739.0
2021-05-19,20.97,21.115,20.97,21.05,8696.0
2021-05-20,21.06,21.06,20.92,20.955,5459.0
2021-05-21,21.005,21.005,20.935,20.99,2849.0
2021-05-25,21.175,21.23,21.14,21.14,4801.0
2021-05-26,21.27,21.27,21.115,21.175,4296.0
2021-05-27,21.105,21.23,21.105,21.23,4000.0
2021-05-28,21.195,21.22,21.155,21.22,4159.0
2021-05-31,21.3,21.385,21.265,21.38,1369.0
2021-06-01,21.43,21.45,21.245,21.29,3002.0
2021-06-02,21.43,21.46,21.315,21.45,5920.0
2021-06-03,21.3,21.3,21.14,21.245,21205.0
2021-06-04,21.38,21.465,21.38,21.465,5661.0
2021-06-07,21.555,21.555,21.44,21.46,3441.0
2021-06-08,21.485,21.535,21.43,21.535,5002.0
2021-06-09,21.795,21.795,21.45,21.555,5407.0
2021-06-10,21.53,21.59,21.53,21.57,1200.0
2021-06-11,21.6,21.6,21.43,21.43,950.0
2021-06-14,21.46,21.46,21.44,21.44,3100.0
2021-06-15,21.415,21.415,21.235,21.335,4359.0
2021-06-16,21.335,21.35,21.14,21.14,2119.0
2021-06-17,20.855,20.89,20.75,20.885,4283.0
2021-06-18,20.885,20.885,20.85,20.865,1361.0
2021-06-21,20.76,20.93,20.76,20.93,1000.0
2021-06-22,21.04,21.12,21.015,21.12,3400.0
2021-06-23,21.29,21.3,21.15,21.15,3840.0
2021-06-24,21.235,21.245,21.23,21.235,1200.0
2021-06-25,21.3,21.3,21.29,21.3,1180.0
2021-06-28,21.3,21.3,21.265,21.265,2164.0
2021-06-29,21.2,21.255,21.185,21.255,1112.0
2021-06-30,21.27,21.28,21.195,21.245,5613.0
2021-07-02,21.325,21.43,21.27,21.43,1956.0
2021-07-05,21.45,21.45,21.45,21.45,750.0
2021-07-06,21.51,21.51,21.35,21.385,7687.0
2021-07-07,21.42,21.42,21.2,21.305,6215.0
2021-07-08,21.23,21.36,21.23,21.35,8058.0
2021-07-09,21.535,21.545,21.46,21.51,1092.0
2021-07-12,21.43,21.5,21.43,21.5,4800.0
2021-07-13,21.46,21.485,21.395,21.485,6001.0
2021-07-14,21.45,21.45,21.27,21.305,5000.0
2021-07-15,21.37,21.37,21.165,21.165,2887.0
2021-07-16,21.185,21.185,21.105,21.155,4274.0
2021-07-19,20.875,20.875,20.67,20.725,5502.0
2021-07-20,20.67,20.885,20.67,20.885,2511.0
2021-07-21,20.98,21.12,20.98,21.115,557.0
2021-07-22,21.14,21.185,21.14,21.185,7500.0
2021-07-23,21.175,21.195,21.14,21.195,7800.0
2021-07-26,21.195,21.2,21.15,21.155,4800.0
2021-07-27,21.2,21.2,21.14,21.14,16700.0
2021-07-28,21.22,21.235,21.155,21.185,11200.0
2021-07-29,21.335,21.36,21.315,21.35,15800.0
2021-07-30,21.335,21.35,21.29,21.35,6700.0
2021-08-03,21.555,21.555,21.085,21.555,4015.0
2021-08-04,21.13,21.185,21.13,21.15,3285.0
2021-08-05,21.175,21.21,21.165,21.185,630.0
2021-08-06,21.14,21.15,21.105,21.105,1100.0
2021-08-09,20.93,20.93,20.9,20.93,2702.0
2021-08-10,20.9,21.04,20.9,21.015,1587.0
2021-08-11,20.98,21.06,20.98,21.05,1067.0
2021-08-12,21.06,21.07,21.005,21.04,3815.0
2021-08-13,21.015,21.015,20.97,20.97,11243.0
2021-08-16,20.92,20.97,20.92,20.965,1420.0
2021-08-17,20.935,20.945,20.83,20.885,2848.0
2021-08-18,20.89,20.89,20.775,20.775,1995.0
2021-08-19,20.795,20.795,20.74,20.75,24085.0
2021-08-20,20.77,20.785,20.68,20.69,5512.0
2021-08-23,20.805,20.865,20.805,20.85,4020.0
2021-08-24,20.875,20.91,20.875,20.9,13200.0
2021-08-25,20.875,20.89,20.875,20.89,5955.0
2021-08-26,20.9,20.91,20.885,20.91,5800.0
2021-08-27,21.035,21.035,20.945,21.0,9480.0
2021-08-30,21.035,21.05,20.99,21.05,7024.0
2021-08-31,21.005,21.005,20.965,21.005,4800.0
2021-09-01,20.93,20.965,20.91,20.965,1400.0
2021-09-02,20.98,21.0,20.93,20.99,1510.0
2021-09-03,20.965,20.97,20.92,20.97,8775.0
2021-09-07,20.795,20.92,20.795,20.9,6315.0
2021-09-08,20.92,20.955,20.92,20.955,2501.0
2021-09-09,20.945,20.97,20.945,20.965,4553.0
2021-09-10,20.98,20.98,20.945,20.955,3210.0
2021-09-13,21.0,21.005,20.965,21.005,6600.0
2021-09-14,21.115,21.12,20.99,21.005,1576.0
2021-09-15,21.04,21.05,21.0,21.05,3600.0
2021-09-16,20.955,20.97,20.955,20.97,9219.0
2021-09-17,20.93,20.935,20.92,20.92,1517.0
2021-09-20,20.89,20.89,20.84,20.855,4290.0
2021-09-21,20.785,20.85,20.785,20.84,5718.0
2021-09-22,20.93,20.935,20.91,20.935,1252.0
2021-09-23,20.855,20.875,20.82,20.855,18680.0
2021-09-24,20.91,20.945,20.91,20.935,5820.0
2021-09-27,20.9,20.965,20.9,20.91,3113.0
2021-09-28,21.025,21.025,20.93,20.935,18341.0
2021-09-29,20.93,20.945,20.9,20.9,5800.0
2021-09-30,20.85,20.97,20.85,20.97,4300.0
2021-10-01,20.97,20.98,20.965,20.965,2200.0
2021-10-04,20.98,21.095,20.98,21.095,9160.0
2021-10-05,21.115,21.12,21.06,21.105,11314.0
2021-10-06,21.04,21.05,21.015,21.04,7200.0
2021-10-07,20.965,21.035,20.955,21.035,4602.0
2021-10-08,21.12,21.12,20.98,21.035,8548.0
2021-10-12,20.98,21.05,20.98,21.0,7187.0
2021-10-13,21.07,21.095,21.07,21.085,7800.0
2021-10-14,21.015,21.155,21.005,21.14,3768.0
2021-10-15,20.955,21.155,20.955,21.15,2642.0
2021-10-18,21.155,21.155,21.115,21.14,3012.0
2021-10-19,21.095,21.15,21.095,21.13,15450.0
2021-10-20,21.13,21.175,21.115,21.175,6035.0
2021-10-21,20.99,20.99,20.92,20.965,8410.0
2021-10-22,21.0,21.005,20.84,20.945,6753.0
2021-10-25,21.005,21.035,20.945,20.98,13000.0
2021-10-26,21.0,21.0,20.945,20.945,4892.0
2021-10-27,20.84,20.92,20.84,20.89,2445.0
2021-10-28,20.85,20.885,20.83,20.875,5100.0
2021-10-29,20.84,20.865,20.83,20.865,3880.0
2021-11-01,20.83,20.85,20.795,20.84,6942.0
2021-11-02,20.82,20.83,20.785,20.82,10400.0
2021-11-03,20.76,20.76,20.75,20.75,9500.0
2021-11-04,20.84,20.84,20.705,20.75,3304.0
2021-11-05,20.775,20.815,20.775,20.815,4300.0
2021-11-08,20.82,20.82,20.795,20.815,7450.0
2021-11-09,20.84,20.885,20.815,20.84,5660.0
2021-11-10,20.92,20.92,20.77,20.77,12300.0
2021-11-11,20.91,20.91,20.82,20.82,3435.0
2021-11-12,20.83,20.875,20.815,20.84,9002.0
2021-11-15,20.735,20.775,20.735,20.775,2625.0
2021-11-16,20.785,20.815,20.775,20.785,4533.0
2021-11-17,20.76,20.76,20.645,20.7,3752.0
2021-11-18,20.74,20.75,20.74,20.75,2100.0
2021-11-19,20.74,20.74,20.68,20.7,31800.0
2021-11-22,20.76,20.76,20.7,20.74,4600.0
2021-11-23,20.775,20.805,20.75,20.805,7127.0
2021-11-24,20.855,20.855,20.805,20.855,2822.0
2021-11-25,20.865,20.99,20.865,20.99,9700.0
2021-11-26,20.7,20.7,20.575,20.665,15165.0
2021-11-29,20.67,20.67,20.55,20.6,2704.0
2021-11-30,20.52,20.53,20.425,20.52,6401.0
2021-12-01,20.51,20.53,20.44,20.485,4200.0
2021-12-02,20.495,20.59,20.47,20.59,9800.0
2021-12-03,20.6,20.645,20.59,20.625,4400.0
2021-12-06,20.635,20.67,20.62,20.67,11600.0
2021-12-07,20.585,20.665,20.585,20.635,10704.0
2021-12-08,20.59,20.625,20.59,20.62,3200.0
2021-12-09,20.585,20.62,20.55,20.59,4333.0
2021-12-10,20.575,20.6,20.555,20.59,2200.0
2021-12-13,20.565,20.645,20.565,20.625,5100.0
2021-12-14,20.555,20.62,20.555,20.62,2994.0
2021-12-15,20.55,20.575,20.52,20.575,600.0
2021-12-16,20.61,20.61,20.55,20.55,5000.0
2021-12-17,20.555,20.61,20.55,20.585,5142.0
2021-12-20,20.61,20.62,20.54,20.62,5900.0
2021-12-21,20.635,20.655,20.6,20.6,4304.0
2021-12-22,20.635,20.665,20.59,20.665,3600.0
2021-12-23,20.55,20.62,20.55,20.565,5400.0
2021-12-24,20.665,20.665,20.53,20.665,800.0
2021-12-29,20.57,20.645,20.57,20.635,4900.0
2021-12-30,20.705,20.705,20.565,20.615,5590.0
2021-12-31,20.66,20.68,20.555,20.565,3619.0
2022-01-04,20.55,20.585,20.52,20.52,5878.0
2022-01-05,20.595,20.65,20.565,20.615,7100.0
2022-01-06,20.65,20.65,20.595,20.605,6300.0
2022-01-07,20.65,20.65,20.605,20.65,2100.0
2022-01-10,20.82,21.06,20.595,20.615,4250.0
2022-01-11,20.615,20.715,20.615,20.705,1408.0
2022-01-12,20.77,20.8,20.755,20.8,8900.0
2022-01-13,20.8,20.8,20.7,20.735,1725.0
2022-01-14,20.735,20.77,20.67,20.77,6400.0
2022-01-17,20.895,20.895,20.69,20.735,1300.0
2022-01-18,20.755,20.79,20.68,20.78,9274.0
2022-01-19,20.81,20.81,20.735,20.79,6573.0
2022-01-20,20.82,20.865,20.77,20.77,3980.0
2022-01-21,20.77,20.77,20.68,20.725,9702.0
2022-01-24,20.67,20.755,20.555,20.755,8021.0
2022-01-25,20.735,20.79,20.7,20.79,3954.0
2022-01-26,20.865,20.885,20.855,20.865,1120.0
2022-01-27,20.83,20.93,20.81,20.895,7853.0
2022-01-28,20.905,20.905,20.855,20.875,6000.0
2022-01-31,20.865,20.92,20.84,20.92,3261.0
2022-02-01,20.905,20.995,20.905,20.995,2940.0
2022-02-02,20.895,21.045,20.895,21.045,12574.0
2022-02-03,21.12,21.135,20.97,21.13,7197.0
2022-02-04,21.195,21.22,21.135,21.21,4031.0
2022-02-07,21.175,21.175,21.1,21.165,10450.0
2022-02-08,21.1,21.11,21.015,21.06,3080.0
2022-02-09,21.175,21.275,21.145,21.275,7300.0
2022-02-10,21.41,21.41,21.315,21.345,8703.0
2022-02-11,21.275,21.345,21.26,21.285,9433.0
2022-02-14,21.41,21.425,21.35,21.39,5400.0
2022-02-15,21.41,21.41,21.39,21.4,4702.0
2022-02-16,21.51,21.51,21.35,21.35,22817.0
2022-02-17,21.5,21.5,21.27,21.315,44629.0
2022-02-18,21.36,21.36,21.26,21.345,10650.0
2022-02-22,21.435,21.445,21.315,21.335,3300.0
2022-02-23,21.5,21.5,21.345,21.41,7497.0
2022-02-24,21.575,21.625,21.38,21.49,17649.0
2022-02-25,21.54,21.54,21.38,21.455,15814.0
2022-02-28,21.445,21.445,21.325,21.41,11200.0
2022-03-01,21.54,21.625,21.52,21.615,36240.0
2022-03-02,21.885,22.06,21.81,22.06,13693.0
2022-03-03,22.09,22.09,21.93,21.99,9586.0
2022-03-04,22.09,22.165,22.09,22.165,10200.0
2022-03-07,22.435,22.445,22.145,22.195,3793.0
2022-03-08,22.22,22.325,22.22,22.24,7701.0
2022-03-09,22.155,22.155,21.915,21.98,20050.0
2022-03-10,21.93,21.96,21.92,21.94,6263.0
2022-03-11,21.95,21.96,21.95,21.96,2900.0
2022-03-14,21.81,21.855,21.8,21.81,3605.0
2022-03-15,21.755,21.765,21.725,21.755,5130.0
2022-03-16,21.875,21.875,21.765,21.81,15972.0
2022-03-17,21.97,22.12,21.97,22.12,8592.0
2022-03-18,22.06,22.08,21.995,22.06,12055.0
2022-03-21,22.305,22.425,22.275,22.42,11400.0
2022-03-22,22.355,22.475,22.335,22.435,12359.0
2022-03-23,22.52,22.625,22.52,22.575,30670.0
2022-03-24,22.66,22.68,22.575,22.625,14630.0
2022-03-25,22.7,22.775,22.635,22.755,17810.0
2022-03-28,22.735,22.855,22.625,22.745,27400.0
2022-03-29,22.99,22.99,21.98,22.42,29188.0
2022-03-30,22.435,22.625,22.435,22.55,25185.0
2022-03-31,22.575,22.575,22.42,22.445,26461.0
2022-04-01,22.39,22.435,22.25,22.25,24204.0
2022-04-04,22.435,22.55,22.435,22.54,57990.0
2022-04-05,22.575,22.66,22.53,22.53,49442.0
2022-04-06,22.67,22.67,22.345,22.485,16881.0
2022-04-07,22.49,22.54,22.38,22.53,21300.0
2022-04-08,22.625,22.625,22.53,22.625,18071.0
2022-04-11,22.635,22.635,22.55,22.635,16701.0
2022-04-12,22.725,22.855,22.715,22.81,24728.0
2022-04-13,22.97,23.035,22.78,23.025,33179.0
2022-04-14,23.055,23.22,22.94,23.21,40840.0
2022-04-18,23.4,23.51,23.39,23.425,40100.0
2022-04-19,23.325,23.325,23.07,23.195,21405.0
2022-04-20,23.185,23.185,22.995,23.065,93990.0
2022-04-21,22.95,23.145,22.95,23.055,37682.0
2022-04-22,23.155,23.155,22.905,22.93,22503.0
2022-04-25,22.775,22.79,22.575,22.78,32320.0
2022-04-26,22.81,23.24,22.745,22.855,77434.0
2022-04-27,22.95,23.1,22.81,23.09,19299.0
2022-04-28,23.09,23.12,22.995,23.1,39215.0
2022-04-29,23.175,23.205,23.1,23.13,18370.0
2022-05-02,22.875,23.12,22.865,23.11,25350.0
2022-05-03,23.055,23.22,23.045,23.12,37388.0
2022-05-04,23.24,23.36,23.24,23.315,73540.0
2022-05-05,23.38,23.425,23.355,23.4,26996.0
2022-05-06,23.325,23.69,23.325,23.5,79602.0
2022-05-09,23.335,23.335,23.065,23.08,47998.0
2022-05-10,23.055,23.12,23.025,23.065,17310.0
2022-05-11,23.165,23.24,23.135,23.205,13142.0
2022-05-12,23.205,23.24,23.045,23.23,31316.0
2022-05-13,23.13,23.335,23.13,23.285,37975.0
2022-05-16,23.345,23.345,23.175,23.305,14964.0
2022-05-17,23.175,23.36,23.175,23.315,21701.0
2022-05-18,23.185,23.205,23.045,23.12,7215.0
2022-05-19,23.055,23.195,22.98,23.175,29326.0
2022-05-20,23.165,23.205,23.12,23.195,67497.0
2022-05-24,23.145,23.155,22.97,23.1,63788.0
2022-05-25,23.165,23.175,23.07,23.155,11372.0
2022-05-26,23.11,23.205,23.09,23.135,33300.0
2022-05-27,23.145,23.195,23.065,23.195,170023.0
2022-05-30,23.295,23.575,23.28,23.575,19890.0
2022-05-31,23.39,23.39,23.145,23.165,40769.0
2022-06-01,23.295,23.425,23.27,23.36,27070.0
2022-06-02,23.475,23.54,23.455,23.53,11932.0
2022-06-03,23.635,23.635,23.485,23.55,30014.0
2022-06-06,23.635,23.66,23.51,23.66,38637.0
2022-06-07,23.55,23.595,23.51,23.585,22034.0
2022-06-08,23.635,23.65,23.605,23.65,7818.0
2022-06-09,23.64,23.69,23.585,23.69,10411.0
2022-06-10,23.69,23.83,23.69,23.785,7125.0
2022-06-13,23.84,24.025,23.775,23.925,29425.0
2022-06-14,23.93,24.045,23.93,23.99,18118.0
2022-06-15,23.895,23.96,23.82,23.82,25580.0
2022-06-16,23.605,23.82,23.605,23.7,14349.0
2022-06-17,23.66,23.67,23.495,23.535,20866.0
2022-06-20,23.57,23.85,23.55,23.67,6296.0
2022-06-21,23.52,23.715,23.52,23.615,19000.0
2022-06-22,23.725,23.725,23.37,23.435,7485.0
2022-06-23,23.38,23.38,23.185,23.26,79508.0
2022-06-24,23.23,23.345,23.185,23.315,61401.0
2022-06-27,23.345,23.36,23.295,23.36,801.0
2022-06-28,23.345,23.635,23.335,23.39,45562.0
2022-06-29,23.585,24.215,23.345,23.345,146778.0
2022-06-30,23.285,23.285,22.97,23.025,15534.0
2022-07-04,22.97,23.26,22.96,23.035,9905.0
2022-07-05,22.915,22.915,22.435,22.55,11375.0
2022-07-06,22.435,22.54,22.39,22.53,27751.0
2022-07-07,22.705,22.705,22.54,22.605,10603.0
2022-07-08,22.585,22.635,22.56,22.595,16200.0
2022-07-11,22.67,22.68,22.51,22.605,10480.0
2022-07-12,22.595,22.595,22.425,22.485,14150.0
2022-07-13,22.295,22.55,22.295,22.53,7826.0
2022-07-14,22.56,22.575,22.5,22.565,7287.0
2022-07-15,22.635,22.635,22.49,22.56,8910.0
2022-07-18,22.53,22.605,22.52,22.585,12313.0
2022-07-19,22.56,22.615,22.52,22.615,9230.0
2022-07-20,22.595,22.65,22.52,22.635,51100.0
2022-07-21,22.585,22.64,22.55,22.625,3675.0
2022-07-22,22.52,22.64,22.52,22.615,8522.0
2022-07-25,22.635,22.765,22.585,22.765,4049.0
2022-07-26,22.865,22.865,22.69,22.775,29042.0
2022-07-27,22.865,22.905,22.775,22.905,8948.0
2022-07-28,22.895,22.895,22.68,22.715,14544.0
2022-07-29,22.67,22.725,22.67,22.71,12211.0
2022-08-02,22.765,22.765,22.56,22.635,10919.0
2022-08-03,23.84,23.84,22.575,22.715,11410.0
2022-08-04,22.7,22.765,22.66,22.735,7800.0
2022-08-05,22.68,22.765,22.68,22.745,9456.0
2022-08-08,22.81,23.035,22.65,22.745,108475.0
2022-08-09,22.82,22.85,22.81,22.83,8787.0
2022-08-10,22.755,22.855,22.755,22.855,1700.0
2022-08-11,22.895,23.035,22.895,22.995,4386.0
2022-08-12,23.065,23.08,22.95,22.97,8667.0
2022-08-15,23.305,23.305,22.765,22.905,14325.0
2022-08-16,22.905,22.92,22.85,22.915,9095.0
2022-08-17,22.92,22.95,22.865,22.94,5229.0
2022-08-18,22.97,22.98,22.83,22.92,9861.0
2022-08-19,22.92,22.97,22.83,22.96,3875.0
2022-08-22,22.95,23.08,22.95,23.08,6860.0
2022-08-23,23.155,23.155,23.055,23.11,19120.0
2022-08-24,23.07,23.165,23.07,23.155,6915.0
2022-08-25,23.145,23.145,22.92,23.13,8463.0
2022-08-26,23.045,23.135,22.995,22.995,7272.0
2022-08-29,23.155,23.22,23.11,23.22,45804.0
2022-08-30,23.135,23.135,22.97,23.07,14550.0
2022-08-31,23.315,23.315,22.96,23.045,13650.0
2022-09-01,23.005,23.005,22.855,22.905,7147.0
2022-09-02,22.905,22.99,22.895,22.94,11995.0
2022-09-06,22.92,22.92,22.65,22.7,12082.0
2022-09-07,22.82,22.885,22.775,22.875,5520.0
2022-09-08,23.005,23.005,22.715,22.83,30665.0
2022-09-09,22.905,22.905,22.67,22.735,15267.0
2022-09-12,22.635,22.81,22.635,22.69,19219.0
2022-09-13,22.715,22.745,22.7,22.745,15004.0
2022-09-14,22.79,22.79,22.53,22.615,14133.0
2022-09-15,22.66,22.66,22.435,22.455,10091.0
2022-09-16,22.38,22.485,22.305,22.475,6060.0
2022-09-19,22.39,22.475,22.39,22.475,7009.0
2022-09-20,22.54,22.54,22.41,22.54,3162.0
2022-09-21,22.485,22.575,22.455,22.465,16619.0
2022-09-22,22.625,22.635,22.49,22.635,6110.0
2022-09-23,22.67,22.7,22.65,22.69,12706.0
2022-09-26,22.66,22.95,22.66,22.855,21412.0
2022-09-27,22.855,22.99,22.83,22.99,10635.0
2022-09-28,23.12,23.145,22.715,22.745,24290.0
2022-09-29,22.725,22.725,22.585,22.595,5342.0
2022-09-30,22.64,22.65,22.53,22.65,7877.0
2022-10-03,22.56,22.575,22.435,22.49,116853.0
2022-10-04,22.445,22.445,22.24,22.305,9640.0
2022-10-05,22.345,22.425,22.345,22.36,13111.0
2022-10-06,22.285,22.64,22.165,22.625,13902.0
2022-10-07,22.38,22.905,22.285,22.905,29761.0
2022-10-11,22.585,22.7,22.585,22.67,11433.0
2022-10-12,22.625,22.68,22.595,22.68,4794.0
2022-10-13,22.485,22.67,22.485,22.66,9541.0
2022-10-14,22.625,22.66,22.565,22.64,15054.0
2022-10-17,22.64,22.64,22.585,22.595,4499.0
2022-10-18,22.585,22.68,22.565,22.675,16666.0
2022-10-19,22.715,22.96,22.585,22.705,125662.0
2022-10-20,22.765,22.84,22.635,22.705,37134.0
2022-10-21,22.715,22.775,22.67,22.765,84460.0
2022-10-24,22.78,22.78,22.605,22.67,10862.0
2022-10-25,22.55,22.7,22.55,22.67,10028.0
2022-10-26,22.755,22.755,22.53,22.625,67992.0
2022-10-27,22.715,22.715,22.605,22.64,8946.0
2022-10-28,22.765,22.765,22.68,22.69,25627.0
2022-10-31,22.92,23.045,22.635,22.65,32909.0
2022-11-01,22.78,22.78,22.67,22.775,19242.0
2022-11-02,22.765,22.98,22.705,22.78,17144.0
2022-11-03,22.725,22.82,22.7,22.8,12356.0
2022-11-04,22.725,22.78,22.705,22.765,18360.0
2022-11-07,22.865,22.865,22.68,22.68,56262.0
2022-11-08,22.705,22.79,22.69,22.775,11036.0
2022-11-09,22.85,22.85,22.69,22.745,14236.0
2022-11-10,22.755,22.755,22.54,22.56,7567.0
2022-11-11,22.575,22.575,22.475,22.565,14230.0
2022-11-14,22.49,22.635,22.49,22.635,9966.0
2022-11-15,22.705,22.705,22.51,22.635,5988.0
2022-11-16,22.565,22.605,22.51,22.595,24855.0
2022-11-17,22.455,22.54,22.455,22.52,15007.0
2022-11-18,22.475,22.52,22.455,22.52,15962.0
2022-11-21,22.435,22.54,22.435,22.54,25345.0
2022-11-22,22.625,22.625,22.51,22.575,14685.0
2022-11-23,22.585,22.585,22.435,22.53,14625.0
2022-11-24,22.49,22.66,22.42,22.66,7791.0
2022-11-25,22.635,22.65,22.425,22.64,19033.0
2022-11-28,22.435,22.445,22.285,22.295,79748.0
2022-11-29,22.275,22.435,22.27,22.435,14337.0
2022-11-30,22.435,22.485,22.38,22.39,77268.0
2022-12-01,22.41,22.41,22.325,22.4,6137.0
2022-12-02,22.345,22.38,22.24,22.27,20275.0
2022-12-05,22.185,22.195,21.865,22.11,42021.0
2022-12-06,22.06,22.195,22.06,22.1,16009.0
2022-12-07,22.055,22.275,22.055,22.27,14490.0
2022-12-08,22.315,22.35,22.24,22.27,33047.0
2022-12-09,22.165,22.325,22.165,22.195,139185.0
2022-12-12,22.195,22.315,22.185,22.275,8143.0
2022-12-13,22.55,22.55,22.26,22.39,117801.0
2022-12-14,22.285,22.42,22.285,22.41,13337.0
2022-12-15,22.345,22.445,22.27,22.39,14362.0
2022-12-16,22.345,22.345,22.295,22.295,11257.0
2022-12-19,22.295,22.295,22.12,22.205,36793.0
2022-12-20,22.315,22.315,22.185,22.24,15227.0
2022-12-21,22.185,22.27,22.175,22.26,11584.0
2022-12-22,22.135,22.195,22.12,22.195,11200.0
2022-12-23,22.155,22.25,22.11,22.11,16951.0
2022-12-28,22.24,22.24,22.13,22.13,14065.0
2022-12-29,22.275,22.275,22.225,22.265,35025.0
2022-12-30,22.245,22.36,22.21,22.36,9300.0
2023-01-03,22.32,22.38,22.285,22.36,6001.0
2023-01-04,22.225,22.285,22.19,22.265,16270.0
2023-01-05,22.32,22.33,22.125,22.21,51962.0
2023-01-06,22.31,22.32,22.14,22.245,154075.0
2023-01-09,22.255,22.275,22.125,22.19,12538.0
2023-01-10,22.105,22.265,22.095,22.265,11248.0
2023-01-11,22.36,22.36,22.13,22.2,16332.0
2023-01-12,22.225,22.285,22.21,22.255,9702.0
2023-01-13,22.37,22.455,22.3,22.425,27679.0
2023-01-16,22.445,22.66,22.385,22.615,6438.0
2023-01-17,22.415,22.415,22.275,22.385,208882.0
2023-01-18,22.33,22.33,22.2,22.225,25756.0
2023-01-19,22.295,22.3,22.265,22.275,34565.0
2023-01-20,22.275,22.395,22.245,22.385,51677.0
2023-01-23,22.67,22.67,22.19,22.38,38637.0
2023-01-24,22.37,22.425,22.33,22.405,85800.0
2023-01-25,22.435,22.435,22.32,22.37,19259.0
2023-01-26,22.465,22.465,22.37,22.415,107425.0
2023-01-27,22.51,22.52,22.33,22.395,20016.0
2023-01-30,22.48,22.49,22.37,22.385,15155.0
2023-01-31,22.255,22.395,22.255,22.36,16852.0
2023-02-01,22.275,22.445,22.275,22.445,12802.0
2023-02-02,22.51,22.51,22.2,22.255,32897.0
2023-02-03,22.19,22.19,21.98,22.02,28700.0
2023-02-06,22.15,22.15,21.98,22.03,36292.0
2023-02-07,22.03,22.075,21.96,22.04,18028.0
2023-02-08,22.045,22.125,22.045,22.105,25120.0
2023-02-09,22.065,22.065,22.0,22.03,27217.0
2023-02-10,22.045,22.065,22.02,22.065,12740.0
2023-02-13,22.045,22.045,21.895,21.98,17241.0
2023-02-14,21.935,22.01,21.935,22.01,6600.0
2023-02-15,22.01,22.01,21.87,21.935,11253.0
2023-02-16,21.915,22.01,21.915,21.96,13582.0
2023-02-17,21.935,22.02,21.925,22.0,21906.0
2023-02-21,22.14,22.14,21.96,22.065,16152.0
2023-02-22,22.055,22.055,21.925,21.97,28501.0
2023-02-23,21.935,21.99,21.86,21.86,20849.0
2023-02-24,21.86,21.87,21.8,21.83,9388.0
2023-02-27,21.8,21.8,21.715,21.795,13290.0
2023-02-28,21.885,21.905,21.8,21.875,12185.0
2023-03-01,21.895,22.0,21.895,21.98,20631.0
2023-03-02,21.945,22.02,21.875,22.02,44607.0
2023-03-03,21.885,22.01,21.885,22.01,10900.0
2023-03-06,22.075,22.085,21.915,22.01,10903.0
2023-03-07,22.02,22.02,21.735,21.785,17521.0
2023-03-08,21.83,21.83,21.7,21.745,10139.0
2023-03-09,21.8,21.82,21.725,21.8,18875.0
2023-03-10,21.885,21.945,21.87,21.945,7022.0
2023-03-13,21.99,22.16,21.99,22.14,11974.0
2023-03-14,22.18,22.21,22.14,22.17,8761.0
2023-03-15,22.17,22.21,22.065,22.075,14185.0
2023-03-16,22.255,22.255,22.065,22.105,20274.0
2023-03-17,22.105,22.38,22.105,22.35,3880.0
2023-03-20,22.21,22.415,22.21,22.34,9932.0
2023-03-21,22.37,22.37,22.21,22.245,37380.0
2023-03-22,22.15,22.415,22.15,22.385,18047.0
2023-03-23,22.33,22.595,22.33,22.52,19322.0
2023-03-24,22.53,22.64,22.52,22.565,3788.0
2023-03-27,22.53,22.53,22.36,22.38,14320.0
2023-03-28,22.32,22.51,22.32,22.455,9620.0
2023-03-29,22.395,22.52,22.395,22.52,10603.0
2023-03-30,22.555,22.615,22.48,22.605,10650.0
2023-03-31,22.54,22.605,22.51,22.565,9274.0
2023-04-03,22.625,22.625,22.435,22.51,5120.0
2023-04-04,22.555,22.715,22.5,22.68,13236.0
2023-04-05,22.68,22.68,22.595,22.66,17456.0
2023-04-06,22.54,22.635,22.54,22.565,8900.0
2023-04-10,22.575,22.575,22.51,22.55,3996.0
2023-04-11,22.54,22.595,22.53,22.575,30523.0
2023-04-12,22.65,22.71,22.575,22.67,6127.0
2023-04-13,22.775,22.775,22.68,22.775,15730.0
2023-04-14,22.69,22.715,22.65,22.66,13621.0
2023-04-17,22.65,22.65,22.54,22.635,5095.0
2023-04-18,22.51,22.615,22.51,22.615,10985.0
2023-04-19,22.54,22.555,22.5,22.555,9094.0
2023-04-20,22.48,22.715,22.435,22.64,24309.0
2023-04-21,22.595,22.595,22.37,22.49,24429.0
2023-04-24,22.38,22.445,22.34,22.34,14952.0
2023-04-25,22.295,22.385,22.295,22.38,12281.0
2023-04-26,22.37,22.38,22.255,22.33,15769.0
2023-04-27,22.225,22.36,22.225,22.295,7201.0
2023-04-28,22.34,22.395,22.32,22.36,12600.0
2023-05-01,22.595,22.615,22.37,22.48,54795.0
2023-05-02,22.37,22.47,22.37,22.465,14915.0
2023-05-03,22.445,22.465,22.35,22.465,29274.0
2023-05-04,22.465,22.585,22.465,22.565,15647.0
2023-05-05,22.51,22.51,22.31,22.385,16601.0
2023-05-08,22.31,22.435,22.31,22.415,7001.0
2023-05-09,22.35,22.48,22.35,22.435,29035.0
2023-05-10,22.415,22.465,22.37,22.455,12473.0
2023-05-11,22.37,22.38,22.16,22.16,22208.0
2023-05-12,22.18,22.18,22.03,22.045,11060.0
2023-05-15,22.14,22.16,22.065,22.13,7387.0
2023-05-16,22.105,22.125,21.99,22.055,13272.0
2023-05-17,21.96,22.02,21.935,22.02,12227.0
2023-05-18,21.8,22.055,21.785,21.99,8994.0
2023-05-19,21.84,22.19,21.8,22.03,9625.0
2023-05-23,21.96,22.0,21.915,21.99,6013.0
2023-05-24,22.065,22.18,21.935,21.99,28405.0
2023-05-25,22.04,22.15,21.85,21.925,10025.0
2023-05-26,21.925,21.96,21.87,21.96,4154.0
2023-05-29,22.02,22.02,21.81,21.81,12869.0
2023-05-30,21.81,21.97,21.795,21.97,14635.0
2023-05-31,21.935,22.01,21.86,21.875,10154.0
2023-06-01,21.935,21.97,21.905,21.97,2863.0
2023-06-02,21.955,21.955,21.905,21.935,7549.0
2023-06-05,21.955,21.96,21.86,21.935,3965.0
2023-06-06,21.955,22.03,21.955,22.0,8845.0
2023-06-07,22.055,22.055,21.955,21.96,3250.0
2023-06-08,22.115,22.115,22.0,22.04,4504.0
2023-06-09,22.03,22.14,21.99,22.13,18816.0
2023-06-12,22.17,22.18,22.04,22.105,10767.0
2023-06-13,22.18,22.18,21.98,22.03,6701.0
2023-06-14,22.16,22.16,22.085,22.085,9855.0
2023-06-15,22.115,22.465,22.115,22.455,7922.0
2023-06-16,22.48,22.575,22.465,22.555,89098.0
2023-06-19,22.635,22.735,22.54,22.735,5500.0
2023-06-20,22.625,22.625,22.415,22.445,5519.0
2023-06-21,22.405,22.565,22.395,22.565,7215.0
2023-06-22,22.38,22.565,22.37,22.555,15921.0
2023-06-23,22.265,22.455,22.265,22.445,6641.0
2023-06-26,22.47,22.55,22.415,22.47,2903.0
2023-06-27,22.465,22.49,22.32,22.455,25501.0
2023-06-28,22.445,22.445,22.15,22.285,69203.0
2023-06-29,22.18,22.235,22.085,22.105,8835.0
2023-06-30,22.265,22.37,22.21,22.225,4323.0
2023-07-04,22.435,22.435,22.16,22.17,6074.0
2023-07-05,22.36,22.53,22.34,22.34,3543.0
2023-07-06,22.255,22.455,22.255,22.285,4230.0
2023-07-07,22.405,22.415,22.225,22.295,5242.0
2023-07-10,22.295,22.65,22.295,22.405,7571.0
2023-07-11,22.38,22.395,22.265,22.275,4368.0
2023-07-12,22.275,22.275,22.15,22.15,21295.0
2023-07-13,22.285,22.35,22.235,22.35,7961.0
2023-07-14,22.34,22.64,22.3,22.435,11305.0
2023-07-17,22.275,22.38,22.255,22.285,16291.0
2023-07-18,22.265,22.37,22.265,22.37,4313.0
2023-07-19,22.49,22.65,22.265,22.31,8618.0
2023-07-20,22.245,22.445,22.245,22.415,14104.0
2023-07-21,22.635,22.64,22.075,22.085,38880.0
2023-07-24,22.455,22.605,22.425,22.465,121639.0
2023-07-25,22.53,22.67,22.51,22.595,9545.0
2023-07-26,22.725,22.725,22.605,22.625,18594.0
2023-07-27,22.625,22.64,22.53,22.555,23128.0
2023-07-28,22.555,22.7,22.555,22.65,8390.0
2023-07-31,22.605,22.69,22.605,22.615,5538.0
2023-08-01,22.105,22.795,22.105,22.725,9476.0
2023-08-02,22.65,22.65,22.49,22.625,47886.0
2023-08-03,22.48,22.65,22.465,22.565,19955.0
2023-08-04,22.635,22.635,22.55,22.635,8400.0
2023-08-08,22.55,22.795,22.295,22.38,35771.0
2023-08-09,22.38,22.38,22.275,22.275,239913.0
2023-08-10,22.425,22.5,22.415,22.425,15802.0
2023-08-11,22.49,22.55,22.465,22.48,9291.0
2023-08-14,22.465,22.49,22.435,22.455,10400.0
2023-08-15,22.395,22.49,22.37,22.465,8520.0
2023-08-16,22.51,22.53,22.34,22.34,4043.0
2023-08-17,22.34,22.455,22.33,22.385,12612.0
2023-08-18,22.385,22.455,22.36,22.455,14963.0
2023-08-21,22.385,22.565,22.385,22.49,10729.0
2023-08-22,22.48,22.565,22.47,22.54,7153.0
2023-08-23,22.5,22.54,22.49,22.53,6100.0
2023-08-24,22.55,22.595,22.5,22.575,5711.0
2023-08-25,22.575,22.67,22.555,22.65,10173.0
2023-08-28,22.71,22.765,22.69,22.755,9024.0
2023-08-29,22.575,22.7,22.575,22.635,14499.0
2023-08-30,22.785,22.785,22.635,22.71,21193.0
2023-08-31,22.71,22.71,22.435,22.54,15252.0
2023-09-01,22.555,23.065,22.54,23.065,15101.0
2023-09-05,22.745,22.745,22.55,22.55,11947.0
2023-09-06,22.715,22.715,22.605,22.71,14400.0
2023-09-07,22.51,22.885,22.51,22.555,21298.0
2023-09-08,22.555,22.615,22.555,22.615,5900.0
2023-09-11,22.625,22.65,22.55,22.625,5746.0
2023-09-12,22.67,22.745,22.64,22.64,9125.0
2023-09-13,22.65,22.66,22.575,22.66,12082.0
2023-09-14,22.65,22.84,22.65,22.745,15213.0
2023-09-15,22.83,22.885,22.785,22.87,11059.0
2023-09-18,22.8,22.84,22.745,22.84,8212.0
2023-09-19,22.84,22.84,22.71,22.81,50713.0
2023-09-20,22.67,22.795,22.66,22.745,5452.0
2023-09-21,22.815,22.815,22.705,22.725,3139.0
2023-09-22,22.65,22.805,22.65,22.805,19870.0
2023-09-25,22.65,22.69,22.61,22.69,11900.0
2023-09-26,22.65,22.65,22.485,22.515,14904.0
2023-09-27,22.525,22.59,22.525,22.59,5900.0
2023-09-28,22.59,22.6,22.515,22.555,8606.0
2023-09-29,22.705,22.705,22.555,22.565,7100.0
2023-10-02,22.585,22.585,22.275,22.295,1325.0
2023-10-03,22.245,22.37,22.245,22.285,10263.0
2023-10-04,22.275,22.275,22.085,22.17,9064.0
2023-10-05,22.01,22.025,21.95,22.0,5555.0
2023-10-06,21.98,21.98,21.865,21.96,53159.0
2023-10-10,21.99,22.16,21.99,22.16,4526.0
2023-10-11,22.055,22.245,22.045,22.23,7444.0
2023-10-12,22.2,22.2,22.13,22.16,7541.0
2023-10-13,22.285,22.285,22.105,22.21,11065.0
2023-10-16,22.095,22.17,22.075,22.17,6250.0
2023-10-17,22.025,22.24,22.0,22.21,13662.0
2023-10-18,22.2,22.305,22.17,22.23,11151.0
2023-10-19,22.16,22.355,22.14,22.2,13782.0
2023-10-20,22.15,22.37,22.14,22.295,23151.0
2023-10-23,22.115,22.255,22.085,22.105,7881.0
2023-10-24,22.2,22.265,22.085,22.265,17479.0
2023-10-25,22.275,22.295,22.115,22.115,24810.0
2023-10-26,22.19,22.19,22.095,22.115,4156.0
2023-10-27,22.265,22.37,22.265,22.295,7250.0
2023-10-30,22.19,22.36,22.19,22.24,12083.0
2023-10-31,22.17,22.285,22.16,22.19,9883.0
2023-11-01,22.21,22.305,22.17,22.305,7027.0
2023-11-02,22.23,22.245,22.125,22.14,8612.0
2023-11-03,22.085,22.4,22.055,22.39,5666.0
2023-11-06,22.265,22.265,22.125,22.125,1861.0
2023-11-07,22.21,22.255,22.18,22.24,3833.0
2023-11-08,22.045,22.125,22.01,22.125,9418.0
2023-11-09,22.14,22.14,21.98,22.065,10893.0
2023-11-10,21.99,22.0,21.92,22.0,8200.0
2023-11-13,21.98,22.045,21.98,22.045,3100.0
2023-11-14,21.865,22.2,21.865,22.2,20495.0
2023-11-15,22.13,22.13,22.055,22.085,7707.0
2023-11-16,22.075,22.16,22.055,22.065,19286.0
2023-11-17,22.105,22.105,22.0,22.085,10918.0
2023-11-20,22.045,22.17,22.0,22.17,25250.0
2023-11-21,22.2,22.22,22.14,22.21,4210.0
2023-11-22,22.17,22.22,22.115,22.16,8363.0
2023-11-23,22.095,22.16,21.99,22.015,15521.0
2023-11-24,22.13,22.17,21.99,22.13,10185.0
2023-11-27,22.22,22.245,22.14,22.17,17300.0
2023-11-28,22.23,22.265,22.18,22.265,27219.0
2023-11-29,22.115,22.285,22.115,22.24,6462.0
2023-11-30,22.255,22.325,22.21,22.265,12713.0
2023-12-01,22.24,22.335,22.24,22.285,10963.0
2023-12-04,22.24,22.39,22.23,22.335,8647.0
2023-12-05,22.275,22.275,22.13,22.17,14698.0
2023-12-06,22.17,22.17,22.095,22.095,8286.0
2023-12-07,22.0,22.305,21.99,22.075,16240.0
2023-12-08,22.055,22.055,21.98,21.99,30287.0
2023-12-11,22.025,22.13,21.97,21.99,8085.0
2023-12-12,21.91,22.01,21.9,21.93,16420.0
2023-12-13,21.95,22.045,21.92,22.035,10000.0
2023-12-14,21.92,22.075,21.9,22.065,10473.0
2023-12-15,22.085,22.14,22.055,22.055,7350.0
2023-12-18,22.045,22.16,22.035,22.125,18994.0
2023-12-19,22.13,22.15,22.095,22.095,6000.0
2023-12-20,22.095,22.17,22.095,22.14,7400.0
2023-12-21,22.265,22.275,22.125,22.16,18403.0
2023-12-22,22.24,22.285,21.78,21.78,29436.0
2023-12-27,22.2,22.315,22.2,22.265,30160.0
2023-12-28,22.15,22.335,22.15,22.315,13670.0
2023-12-29,22.325,22.325,22.21,22.265,5100.0
2024-01-02,22.17,22.23,22.13,22.13,1475.0
2024-01-03,22.035,22.15,22.035,22.115,13392.0
2024-01-04,21.94,22.16,21.94,22.16,22282.0
2024-01-05,22.13,22.21,22.065,22.095,18485.0
2024-01-08,21.98,22.115,21.98,22.055,11579.0
2024-01-09,22.075,22.115,22.045,22.045,4823.0
2024-01-10,22.025,22.025,21.93,21.98,16305.0
2024-01-11,21.98,22.045,21.97,21.97,6914.0
2024-01-12,22.035,22.085,22.0,22.085,27837.0
2024-01-15,22.2,22.61,21.95,22.045,5408.0
2024-01-16,22.045,22.055,21.9,21.9,71776.0
2024-01-17,21.95,21.97,21.875,21.885,17555.0
2024-01-18,21.845,21.99,21.845,21.99,16456.0
2024-01-19,21.845,22.0,21.815,21.99,7052.0
2024-01-22,21.9,21.97,21.885,21.9,10496.0
2024-01-23,21.815,22.0,21.67,22.0,22063.0
2024-01-24,21.9,21.98,21.895,21.91,16663.0
2024-01-25,21.97,22.075,21.94,21.95,18787.0
2024-01-26,21.97,22.105,21.97,22.035,47324.0
2024-01-29,22.115,22.13,22.045,22.055,16436.0
2024-01-30,22.045,22.15,22.045,22.095,6944.0
2024-01-31,22.13,22.17,22.065,22.17,16853.0
2024-02-01,22.045,22.19,22.045,22.125,13655.0
2024-02-02,22.14,22.17,22.015,22.025,8240.0
2024-02-05,22.025,22.055,21.95,22.0,10182.0
2024-02-06,22.0,22.025,21.94,21.96,10236.0
2024-02-07,22.0,22.025,22.0,22.025,8796.0
2024-02-08,22.0,22.125,22.0,22.095,14290.0
2024-02-09,22.085,22.14,21.91,22.015,65166.0
2024-02-12,22.2,22.2,22.075,22.115,19300.0
2024-02-13,22.075,22.23,22.045,22.19,23832.0
2024-02-14,22.335,22.355,22.15,22.265,8159.0
2024-02-15,22.285,22.285,22.14,22.15,8517.0
2024-02-16,22.15,22.24,22.15,22.24,54166.0
2024-02-20,22.24,22.295,22.215,22.295,15505.0
2024-02-21,22.16,22.24,22.15,22.18,15852.0
2024-02-22,22.125,22.295,22.125,22.2,14260.0
2024-02-23,22.355,22.38,22.265,22.315,8836.0
2024-02-26,22.22,22.355,22.21,22.355,15130.0
2024-02-27,22.4,22.4,22.2,22.21,12555.0
2024-02-28,22.22,22.24,22.17,22.18,16348.0
2024-02-29,22.21,22.285,22.14,22.275,12718.0
2024-03-01,22.36,22.37,22.2,22.22,24318.0
2024-03-04,22.285,22.305,22.245,22.245,7000.0
2024-03-05,22.315,22.38,22.295,22.38,14910.0
2024-03-06,22.39,22.41,22.275,22.285,13122.0
2024-03-07,22.21,22.42,22.19,22.42,8830.0
2024-03-08,22.37,22.45,22.335,22.41,19358.0
2024-03-11,22.045,22.43,22.045,22.355,7354.0
2024-03-12,22.555,22.555,22.355,22.355,19205.0
2024-03-13,22.41,22.535,22.41,22.515,12353.0
2024-03-14,22.47,22.495,22.45,22.45,4330.0
2024-03-15,22.45,22.525,22.45,22.47,12716.0
2024-03-18,22.515,22.575,22.515,22.525,5272.0
2024-03-19,22.585,22.62,22.555,22.62,3435.0
2024-03-20,22.545,22.62,22.545,22.59,5108.0
2024-03-21,22.65,22.65,22.62,22.62,2100.0
2024-03-22,22.525,22.545,22.505,22.515,1700.0
2024-03-25,22.555,22.565,22.525,22.565,3212.0
2024-03-26,22.63,22.63,22.485,22.545,11880.0
2024-03-27,22.525,22.585,22.525,22.545,3936.0
2024-03-28,22.495,22.65,22.475,22.65,7888.0
2024-04-01,22.6,22.62,22.555,22.575,18217.0
2024-04-02,22.66,22.7,22.63,22.65,6607.0
2024-04-03,22.715,22.795,22.715,22.775,7102.0
2024-04-04,22.83,22.89,22.815,22.82,2211.0
2024-04-05,22.85,22.975,22.85,22.9,3121.0
2024-04-08,22.88,22.935,22.87,22.9,7500.0
2024-04-09,22.82,22.985,22.815,22.93,3205.0
2024-04-10,22.88,22.955,22.88,22.91,6700.0
2024-04-11,22.91,23.07,22.91,22.995,29730.0
2024-04-12,23.1,23.1,22.945,22.945,16800.0
2024-04-15,22.87,23.11,22.84,23.11,11980.0
2024-04-16,22.92,23.11,22.89,23.1,9120.0
2024-04-17,23.025,23.035,22.945,22.985,9955.0
2024-04-18,22.995,23.035,22.945,22.975,13899.0
2024-04-19,23.015,23.09,23.015,23.06,14600.0
2024-04-22,22.9,22.955,22.85,22.955,28865.0
2024-04-23,22.955,23.015,22.89,23.005,58400.0
2024-04-24,22.89,23.025,22.88,23.025,18641.0
2024-04-25,22.935,23.07,22.935,23.07,6100.0
2024-04-26,23.1,23.175,23.1,23.17,31000.0
2024-04-29,23.245,23.245,22.985,23.15,10641.0
2024-04-30,23.195,23.195,23.07,23.07,14100.0
2024-05-01,23.08,23.08,23.015,23.07,7600.0
2024-05-02,23.06,23.06,22.83,22.91,10194.0
2024-05-03,22.85,22.85,22.785,22.82,4500.0
2024-05-06,22.92,23.005,22.91,22.995,13000.0
2024-05-07,22.985,23.035,22.935,22.945,4000.0
2024-05-08,23.015,23.045,23.005,23.035,11838.0
2024-05-09,23.005,23.035,22.965,22.985,9000.0
2024-05-10,23.1,23.13,23.045,23.045,8002.0
2024-05-13,23.16,23.205,23.1,23.205,5400.0
2024-05-14,23.245,23.265,23.05,23.17,139239.0
2024-05-15,23.31,23.4,23.29,23.38,9000.0
2024-05-16,23.425,23.425,23.245,23.255,20920.0
2024-05-17,23.245,23.39,23.245,23.37,1055.0
2024-05-21,23.515,23.63,23.515,23.54,6579.0
2024-05-22,23.59,23.59,23.465,23.495,3460.0
2024-05-23,23.59,23.59,23.36,23.37,10045.0
2024-05-24,23.33,23.37,23.33,23.36,3220.0
2024-05-27,23.405,23.54,23.285,23.285,9180.0
2024-05-28,23.3,23.445,23.29,23.4,32451.0
2024-05-29,23.445,23.465,23.4,23.435,9753.0
2024-05-30,23.52,23.52,23.265,23.29,13416.0
2024-05-31,23.235,23.29,23.215,23.29,4430.0
2024-06-03,23.12,23.16,23.07,23.1,2100.0
2024-06-04,23.175,23.185,22.9,22.92,17293.0
2024-06-05,22.92,23.17,22.89,22.975,5839.0
2024-06-06,23.05,23.17,23.05,23.1,18895.0
2024-06-07,23.185,23.205,22.955,22.975,7292.0
2024-06-10,22.935,23.12,22.935,22.975,8403.0
2024-06-11,23.15,23.15,22.995,22.995,7300.0
2024-06-12,22.92,23.1,22.92,22.975,61831.0
2024-06-13,22.92,23.035,22.91,23.025,19380.0
2024-06-14,22.83,23.07,22.83,22.975,14199.0
2024-06-17,22.89,23.025,22.88,22.945,30388.0
2024-06-18,22.995,23.07,22.775,23.025,75200.0
2024-06-19,23.05,23.12,22.9,22.91,18965.0
2024-06-20,23.13,23.17,23.12,23.12,34070.0
2024-06-21,23.18,23.19,23.04,23.15,16581.0
2024-06-24,23.215,23.235,23.13,23.215,11419.0
2024-06-25,23.12,23.16,23.07,23.13,8400.0
2024-06-26,23.14,23.15,22.905,23.13,13514.0
2024-06-27,22.995,23.265,22.975,23.18,9989.0
2024-06-28,23.015,23.235,23.015,23.205,9101.0
2024-07-02,23.48,23.48,23.04,23.205,8343.0
2024-07-03,23.315,23.41,23.285,23.41,5983.0
2024-07-04,23.39,23.51,23.39,23.51,3322.0
2024-07-05,23.195,23.53,22.855,23.38,31464.0
2024-07-08,23.585,23.595,23.285,23.335,114301.0
2024-07-09,23.335,23.4,23.335,23.355,8653.0
2024-07-10,23.44,23.45,23.355,23.365,3900.0
2024-07-11,23.335,23.44,23.305,23.44,5705.0
2024-07-12,23.345,23.345,23.255,23.295,8194.0
2024-07-15,23.45,23.555,23.335,23.41,24992.0
2024-07-16,23.355,23.45,23.295,23.43,6933.0
2024-07-17,23.42,23.42,23.235,23.265,4993.0
2024-07-18,23.305,23.305,23.205,23.225,5902.0
2024-07-19,23.19,23.19,22.955,22.965,6600.0
2024-07-22,23.02,23.02,22.84,22.84,2536.0
2024-07-23,22.67,22.905,22.67,22.875,7406.0
2024-07-24,22.925,22.965,22.75,22.83,6586.0
2024-07-25,22.615,22.73,22.615,22.72,5900.0
2024-07-26,22.69,22.75,22.665,22.7,1525.0
2024-07-29,22.75,22.79,22.71,22.79,6327.0
2024-07-30,22.72,22.78,22.625,22.655,4438.0
2024-07-31,22.615,22.655,22.565,22.565,6023.0
2024-08-01,22.77,22.77,22.585,22.645,7831.0
2024-08-02,22.565,22.655,22.48,22.645,8800.0
2024-08-06,22.44,22.45,22.14,22.305,6952.0
2024-08-07,22.305,22.35,22.165,22.315,54974.0
2024-08-08,22.32,22.32,22.14,22.255,52070.0
2024-08-09,22.36,22.36,22.275,22.34,2502.0
2024-08-12,22.36,22.39,22.295,22.35,6604.0
2024-08-13,22.245,22.48,22.225,22.43,7589.0
2024-08-14,22.47,22.47,22.275,22.275,4800.0
2024-08-15,22.34,22.34,22.285,22.305,2605.0
2024-08-16,22.41,22.545,22.41,22.545,2132.0
2024-08-19,22.35,22.575,22.33,22.545,11208.0
2024-08-20,21.795,22.625,21.795,22.565,2156.0
2024-08-21,22.45,22.655,22.44,22.575,3552.0
2024-08-22,22.555,22.555,22.4,22.48,3723.0
2024-08-23,22.37,22.655,22.36,22.555,6499.0
2024-08-26,22.605,22.77,22.605,22.74,28000.0
2024-08-27,22.515,22.865,22.505,22.865,14833.0
2024-08-28,22.71,22.75,22.535,22.535,14151.0
2024-08-29,22.495,22.7,22.49,22.68,10621.0
2024-08-30,22.535,22.875,22.535,22.7,19653.0
2024-09-03,22.38,22.595,21.805,22.595,12156.0
2024-09-04,22.54,22.635,22.54,22.635,11407.0
2024-09-05,22.49,22.68,22.42,22.555,26990.0
2024-09-06,22.49,22.83,22.48,22.655,4400.0
2024-09-09,22.45,22.74,22.44,22.645,7630.0
2024-09-10,22.645,22.73,22.575,22.72,6859.0
2024-09-11,22.655,22.71,22.605,22.69,11900.0
2024-09-12,22.605,22.68,22.605,22.625,3585.0
2024-09-13,22.585,22.82,22.585,22.8,6007.0
2024-09-16,22.77,22.845,22.76,22.845,7400.0
2024-09-17,22.74,22.77,22.67,22.68,9647.0
2024-09-18,22.77,22.865,22.67,22.73,13208.0
2024-09-19,22.73,22.75,22.565,22.68,5601.0
2024-09-20,22.645,22.81,22.635,22.76,2159.0
2024-09-23,22.655,22.915,22.655,22.9,12574.0
2024-09-24,22.78,23.005,22.78,22.935,9608.0
2024-09-25,22.975,23.075,22.935,23.005,8374.0
2024-09-26,22.965,23.015,22.935,22.935,22837.0
2024-09-27,23.095,23.145,23.035,23.045,10314.0
2024-09-30,23.17,23.17,22.935,22.955,4736.0
2024-10-01,23.065,23.085,22.955,22.965,3500.0
2024-10-02,22.935,23.045,22.935,22.935,26970.0
2024-10-03,22.925,22.985,22.85,22.85,16125.0
2024-10-04,22.84,22.84,22.595,22.615,11684.0
2024-10-07,22.71,22.71,22.495,22.585,6811.0
2024-10-08,22.435,22.505,22.435,22.465,3486.0
2024-10-09,22.435,22.435,22.38,22.41,5200.0
2024-10-10,22.39,23.24,22.38,22.485,6556.0
2024-10-11,22.39,22.515,22.38,22.515,3079.0
2024-10-15,22.565,22.585,22.41,22.485,13546.0
2024-10-16,22.39,22.4,22.38,22.4,800.0
2024-10-17,22.35,22.41,22.3,22.3,21385.0
2024-10-18,22.595,22.595,22.35,22.505,22451.0
2024-10-21,22.535,22.545,22.425,22.535,15102.0
2024-10-22,22.535,22.605,22.505,22.605,5384.0
2024-10-23,22.495,22.495,22.425,22.485,11900.0
2024-10-24,22.605,22.605,22.4,22.4,15918.0
2024-10-25,22.4,22.445,22.34,22.34,10164.0
2024-10-28,22.555,22.555,22.31,22.32,18175.0
2024-10-29,22.3,22.445,22.3,22.415,2562.0
2024-10-30,22.465,22.515,22.38,22.415,10700.0
2024-10-31,22.33,22.455,22.27,22.31,19473.0
2024-11-01,22.26,22.38,22.26,22.3,7200.0
2024-11-04,22.34,22.38,22.29,22.29,16277.0
2024-11-05,22.35,22.41,22.32,22.35,21048.0
2024-11-06,22.26,22.29,22.155,22.25,5186.0
2024-11-07,22.2,22.28,22.18,22.18,5303.0
2024-11-08,23.24,23.24,22.26,22.36,2713.0
2024-11-11,22.535,23.21,22.085,22.23,12191.0
2024-11-12,21.86,21.995,21.86,21.995,8652.0
2024-11-13,21.89,21.89,21.74,21.87,4260.0
2024-11-14,21.88,21.89,21.645,21.83,6843.0
2024-11-15,21.89,21.92,21.67,21.67,19682.0
2024-11-18,21.78,21.78,21.67,21.78,11725.0
2024-11-19,21.655,22.095,21.645,21.935,7912.0
2024-11-20,21.91,21.91,21.73,21.78,13611.0
2024-11-21,21.8,21.85,21.76,21.84,9850.0
2024-11-22,21.78,21.85,21.76,21.84,11700.0
2024-11-25,21.635,21.84,21.565,21.585,18529.0
2024-11-26,21.89,21.89,21.575,21.595,10701.0
2024-11-27,21.605,21.655,21.35,21.615,27937.0
2024-11-28,21.615,21.89,21.485,21.88,177568.0
2024-11-29,21.32,21.71,21.105,21.605,17940.0
2024-12-02,22.535,22.545,21.665,21.76,16222.0
2024-12-03,21.545,21.77,21.545,21.76,12830.0
2024-12-04,21.78,22.085,21.72,21.72,9260.0
2024-12-05,21.84,21.84,21.465,21.625,15780.0
2024-12-06,21.76,21.79,21.69,21.71,13645.0
2024-12-09,21.76,21.88,21.75,21.86,17616.0
2024-12-10,21.73,21.955,21.72,21.83,18046.0
2024-12-11,21.89,21.965,21.87,21.88,19000.0
2024-12-12,21.69,21.88,21.69,21.81,11876.0
2024-12-13,21.91,21.92,21.7,21.71,18517.0
2024-12-16,21.82,21.82,21.655,21.655,10486.0
2024-12-17,21.665,21.73,21.625,21.625,10100.0
2024-12-18,21.635,21.68,21.505,21.515,16301.0
2024-12-19,21.575,21.625,21.495,21.515,22557.0
2024-12-20,21.535,21.565,21.445,21.445,7587.0
2024-12-23,21.525,21.645,21.515,21.635,12380.0
2024-12-24,21.665,21.69,21.565,21.575,8447.0
2024-12-27,21.645,21.71,21.575,21.575,8200.0
2024-12-30,21.635,21.74,21.635,21.665,120872.0
2024-12-31,22.095,22.095,21.565,21.565,7567.0
2025-01-02,22.545,22.545,21.7,21.81,31631.0
2025-01-03,21.665,21.77,21.655,21.665,17959.0
2025-01-06,21.73,21.73,21.645,21.72,3688.0
2025-01-07,21.72,21.81,21.71,21.81,10875.0
2025-01-08,21.8,22.005,21.74,21.82,18850.0
2025-01-09,21.85,21.975,21.84,21.87,9285.0
2025-01-10,21.9,22.23,21.9,22.23,7191.0
2025-01-13,22.165,22.18,22.055,22.135,9021.0
2025-01-14,22.105,22.165,22.035,22.155,14400.0
2025-01-15,22.22,22.22,22.085,22.21,8728.0
2025-01-16,22.015,22.2,22.015,22.075,8034.0
2025-01-17,22.155,22.19,22.055,22.155,9291.0
2025-01-20,22.35,22.35,21.975,22.24,16744.0
2025-01-21,22.165,22.165,21.85,21.85,223400.0
2025-01-22,21.87,22.18,21.86,22.035,11339.0
2025-01-23,21.91,21.955,21.84,21.88,7800.0
2025-01-24,21.945,22.015,21.89,22.015,8510.0
2025-01-27,21.955,21.955,21.75,21.85,6510.0
2025-01-28,21.88,21.89,21.81,21.87,5599.0
2025-01-29,21.77,21.945,21.565,21.89,5377.0
2025-01-30,21.965,22.105,21.665,21.665,47918.0
2025-01-31,21.85,22.055,21.85,21.91,6306.0
2025-02-03,22.045,22.055,21.67,21.955,10805.0
2025-02-04,21.92,22.055,21.91,21.925,9117.0
2025-02-05,21.91,22.095,21.9,21.92,16415.0
2025-02-06,21.91,22.045,21.86,21.86,25640.0
2025-02-07,22.005,22.065,21.945,21.955,26722.0
2025-02-10,21.985,22.19,21.75,21.87,13901.0
2025-02-11,22.22,22.27,22.145,22.155,12046.0
2025-02-12,22.545,22.545,22.22,22.22,9728.0
2025-02-13,22.34,22.34,22.22,22.23,7750.0
2025-02-14,22.165,22.31,22.145,22.24,7685.0
2025-02-18,22.28,22.39,22.105,22.34,8792.0
2025-02-19,22.25,22.33,22.23,22.23,2785.0
2025-02-20,22.26,22.26,22.18,22.2,2393.0
2025-02-21,22.19,22.25,22.095,22.125,9000.0
2025-02-24,22.085,22.135,22.055,22.065,5765.0
2025-02-25,22.055,22.06,21.86,21.86,22298.0
2025-02-26,21.955,22.005,21.72,21.73,7779.0
2025-02-27,21.78,21.995,21.77,21.965,9401.0
2025-02-28,21.8,21.985,21.79,21.955,4885.0
2025-03-03,22.015,22.17,21.995,22.17,15493.0
2025-03-04,22.32,22.425,22.155,22.22,3973.0
2025-03-05,22.125,22.125,22.065,22.075,3416.0
2025-03-06,22.055,22.18,22.055,22.105,2252.0
2025-03-07,22.155,22.27,22.135,22.18,5826.0
2025-03-10,22.19,22.22,22.135,22.135,9190.0
2025-03-11,22.22,22.25,22.145,22.23,2242.0
2025-03-12,22.29,22.29,22.155,22.165,2540.0
2025-03-13,22.525,22.525,22.32,22.39,1516.0
2025-03-14,22.4,22.4,22.31,22.34,9089.0
2025-03-17,22.37,22.545,22.34,22.34,18663.0
2025-03-18,22.31,22.4,22.3,22.4,1122.0
2025-03-19,22.505,22.535,22.445,22.445,2674.0
2025-03-20,22.535,22.575,22.3,22.3,1877.0
2025-03-21,22.33,22.38,22.29,22.29,431.0
2025-03-24,22.6,22.61,22.26,22.4,3321.0
2025-03-25,22.22,22.38,22.14,22.38,988.0
2025-03-26,22.0,22.31,22.0,22.28,1740.0
2025-03-27,22.51,22.53,22.51,22.53,900.0
2025-03-28,22.41,22.43,22.34,22.34,1717.0
2025-03-31,22.32,22.81,22.3,22.44,5940.0
2025-04-01,22.42,22.42,22.25,22.25,3661.0
2025-04-02,22.18,22.38,22.18,22.26,9295.0
2025-04-03,22.15,22.17,22.02,22.02,11744.0
2025-04-04,22.0,22.03,21.85,21.96,5239.0
2025-04-07,21.16,21.6,21.04,21.11,5799.0
2025-04-08,21.31,21.4,21.27,21.3,8035.0
2025-04-09,21.4,21.43,21.29,21.42,214.0
2025-04-10,21.68,21.69,21.5,21.55,2360.0
2025-04-11,21.55,21.55,21.45,21.5,15865.0
2025-04-14,21.545,21.62,21.545,21.55,13002.0
2025-04-15,21.59,21.61,21.53,21.55,6639.0
2025-04-16,21.49,21.72,21.49,21.65,14792.0
2025-04-17,21.76,21.84,21.59,21.63,8443.0
2025-04-21,21.67,21.8,21.67,21.8,14007.0
2025-04-22,21.81,21.81,21.65,21.65,2017.0
2025-04-23,21.9,21.9,21.63,21.66,1740.0
2025-04-24,21.68,21.85,21.68,21.85,4360.0
2025-04-25,22.0,22.0,21.6,21.75,5384.0
2025-04-28,21.7,21.81,21.7,21.7,2444.0
2025-04-29,21.77,21.77,21.77,21.77,0.0
2025-04-30,21.83,21.88,21.77,21.77,1114.0
2025-05-01,21.71,21.75,21.65,21.75,3505.0
2025-05-02,21.64,21.72,21.55,21.72,3065.0
2025-05-05,21.68,21.76,21.62,21.76,892.0
2025-05-06,21.67,21.79,21.67,21.79,2269.0
2025-05-07,21.78,21.8,21.74,21.8,1500.0
2025-05-08,21.84,22.0,21.56,21.61,6957.0
2025-05-09,21.38,21.64,21.38,21.56,3391.0
2025-05-12,21.54,21.54,21.3,21.35,1354.0
2025-05-13,21.31,21.39,21.29,21.39,439.0
2025-05-14,21.49,21.49,21.15,21.15,13898.0
2025-05-15,21.23,21.26,21.17,21.21,4530.0
2025-05-16,21.15,21.28,21.15,21.28,2014.0
2025-05-20,21.77,21.77,21.29,21.43,915.0
2025-05-21,21.35,21.53,20.78,21.45,1762.0
2025-05-22,21.28,21.39,21.23,21.39,3262.0
2025-05-23,21.98,21.98,21.35,21.44,3711.0
2025-05-26,21.33,21.48,21.33,21.39,249.0
2025-05-27,21.39,21.45,21.34,21.45,1000.0
2025-05-28,21.36,21.36,21.21,21.21,6636.0
2025-05-29,21.37,21.42,21.28,21.42,692.0
2025-05-30,21.44,21.45,21.27,21.3,3062.0
2025-06-02,21.33,21.33,21.22,21.27,8741.0
2025-06-03,21.29,21.39,21.29,21.34,2110.0
2025-06-04,21.31,21.49,21.31,21.45,15311.0
2025-06-05,21.33,21.47,21.32,21.4,6263.0
2025-06-06,21.02,21.51,21.02,21.51,1276.0
2025-06-09,21.39,21.51,21.39,21.51,565.0
2025-06-10,21.45,21.48,21.38,21.38,4556.0
2025-06-11,21.34,21.4,21.3,21.33,5245.0
2025-06-12,21.35,21.52,21.35,21.52,3763.0
2025-06-13,21.02,21.58,21.02,21.58,1330.0
2025-06-16,21.47,21.47,21.38,21.38,830.0
2025-06-17,21.44,21.61,21.44,21.61,2100.0
2025-06-18,21.26,21.49,21.26,21.49,1122.0
2025-06-19,21.43,21.45,21.1,21.32,700.0
2025-06-20,21.34,21.57,21.23,21.23,18366.0
2025-06-23,21.37,21.38,21.31,21.38,635.0
2025-06-24,21.08,21.19,21.08,21.19,222.0
2025-06-25,20.98,21.15,20.8,21.09,23885.0
2025-06-26,21.17,21.2,21.12,21.14,4258.0
2025-06-27,21.07,21.9,21.06,21.17,1411.0
2025-06-30,21.22,21.3,21.19,21.3,3024.0
2025-07-02,21.08,21.33,21.07,21.33,1845.0
2025-07-03,21.16,21.17,21.07,21.12,11132.0
2025-07-04,21.2,21.27,21.2,21.2,924.0
2025-07-07,21.12,21.23,21.11,21.18,5183.0
2025-07-08,21.07,21.18,21.07,21.17,1200.0
2025-07-09,21.05,21.3,21.05,21.3,4186.0
2025-07-10,21.25,21.41,21.22,21.41,2300.0
2025-07-11,21.39,21.5,21.39,21.5,481.0
2025-07-14,21.3,21.44,21.29,21.44,673.0
2025-07-15,21.25,21.27,21.18,21.26,2121.0
2025-07-16,21.23,21.23,21.09,21.09,7831.0
2025-07-17,21.23,21.31,21.23,21.26,1942.0
2025-07-18,21.7,21.7,20.83,21.19,655.0
2025-07-21,21.35,21.38,21.24,21.24,4884.0
2025-07-22,21.69,21.84,21.69,21.75,1663.0
2025-07-23,21.54,21.54,21.33,21.4,822.0
2025-07-24,21.4,21.46,21.4,21.43,2457.0
2025-07-25,21.26,21.26,21.25,21.25,751.0
2025-07-28,21.25,21.25,21.13,21.25,10409.0
2025-07-29,21.09,21.24,21.07,21.24,1252.0
2025-07-30,21.05,21.08,20.95,21.02,7267.0
2025-07-31,20.86,20.87,20.86,20.87,200.0
2025-08-01,20.78,20.78,20.34,20.61,10430.0
2025-08-05,20.43,20.48,20.39,20.48,564.0
2025-08-06,20.4,20.46,20.34,20.46,1300.0
2025-08-07,20.3,20.49,20.3,20.44,4184.0
2025-08-08,20.43,21.0,20.43,20.62,971.0
2025-08-11,20.41,20.48,20.4,20.48,2973.0
2025-08-12,20.47,20.47,20.4,20.45,19723.0
2025-08-13,20.38,20.5,20.38,20.38,3137.0
2025-08-14,20.34,20.5,20.34,20.38,2296.0
2025-08-15,20.4,20.45,20.31,20.31,328.0
2025-08-18,20.5,20.5,20.38,20.38,2769.0
2025-08-19,20.36,20.5,20.35,20.35,3128.0
2025-08-20,20.5,20.53,20.39,20.39,12559.0
2025-08-21,20.55,20.58,20.44,20.44,3534.0
2025-08-22,20.53,20.59,20.4,20.4,4523.0
2025-08-25,20.41,20.57,20.4,20.54,1970.0
2025-08-26,20.53,20.58,20.53,20.57,401.0
2025-08-27,20.7,20.7,20.41,20.44,588.0
2025-08-28,20.37,20.43,20.37,20.4,900.0
2025-08-29,20.52,20.56,20.52,20.54,517.0
2025-09-02,20.65,20.82,20.65,20.82,1191.0
2025-09-03,20.78,20.8,20.76,20.77,629.0
2025-09-04,20.25,20.73,20.25,20.67,985.0
2025-09-05,20.57,20.58,20.5,20.58,2500.0
2025-09-08,20.41,20.65,20.41,20.61,1039.0
2025-09-09,20.59,20.68,20.58,20.68,526.0
2025-09-10,20.69,20.71,20.58,20.58,3901.0
2025-09-11,20.61,20.7,20.61,20.68,1221.0
2025-09-12,20.78,20.78,20.69,20.78,1600.0
2025-09-15,20.8,20.81,20.73,20.81,200.0
2025-09-16,20.85,20.85,20.8,20.84,1128.0
2025-09-17,20.82,20.86,20.76,20.86,417.0
2025-09-18,20.73,20.81,20.63,20.81,1205.0
2025-09-19,20.7,20.85,20.7,20.78,1684.0
2025-09-22,20.64,20.81,20.64,20.8,6819.0
2025-09-23,20.8,20.92,20.76,20.77,4242.0
2025-09-24,20.92,20.97,20.83,20.89,4763.0
2025-09-25,20.87,21.04,20.87,21.04,6332.0
2025-09-26,20.16,21.3,20.15,21.26,10145.0
2025-09-29,21.33,21.33,21.22,21.24,1222.0
2025-09-30,21.17,21.19,21.11,21.19,712.0
2025-10-01,21.18,21.25,21.1,21.12,4103.0
2025-10-02,21.02,21.09,21.02,21.09,231.0
2025-10-03,21.14,21.25,21.13,21.21,6312.0
2025-10-06,21.25,21.37,21.25,21.37,1838.0
2025-10-07,21.3,21.3,21.23,21.29,1060.0
2025-10-08,21.49,21.53,21.49,21.53,5648.0
2025-10-09,21.37,21.44,21.23,21.33,3566.0
2025-10-10,21.49,21.49,21.31,21.43,2202.0
2025-10-14,21.45,21.77,21.45,21.69,3560.0
2025-10-15,21.72,22.02,21.72,21.99,2580.0
2025-10-16,21.96,22.18,21.95,22.16,1101.0
2025-10-17,21.99,21.99,21.79,21.85,12600.0
2025-10-20,21.94,21.98,21.86,21.9,4824.0
2025-10-21,21.64,21.64,21.44,21.55,908.0
2025-10-22,21.36,21.48,21.31,21.47,4024.0
2025-10-23,21.34,21.47,21.31,21.31,607.0
2025-10-24,21.51,21.51,21.36,21.51,2002.0
2025-10-27,21.28,21.28,21.15,21.18,22150.0
2025-10-28,21.23,21.37,21.23,21.32,896.0
2025-10-29,21.36,21.36,21.16,21.16,2666.0
2025-10-30,21.34,21.35,21.22,21.3,3065.0
2025-10-31,21.29,21.29,21.23,21.28,1100.0
2025-11-03,21.23,21.34,21.22,21.3,9581.0
2025-11-04,21.19,21.3,21.17,21.3,3415.0
2025-11-05,21.3,21.3,21.18,21.18,2700.0
2025-11-06,21.25,21.27,21.15,21.15,5549.0
2025-11-07,21.37,21.4,21.2,21.2,6917.0
2025-11-10,21.33,21.46,21.33,21.4,28642.0
2025-11-11,21.75,21.81,21.65,21.73,981.0
2025-11-12,21.78,21.93,21.73,21.77,9105.0
2025-11-13,21.78,21.86,21.73,21.76,4900.0
2025-11-14,21.68,21.7,21.37,21.4,49740.0
2025-11-17,21.55,21.63,21.49,21.6,27107.0
2025-11-18,21.62,21.72,21.62,21.68,2828.0
2025-11-19,21.76,21.78,21.07,21.62,21901.0
2025-11-20,21.65,21.68,21.51,21.56,14376.0
2025-11-21,21.66,21.69,21.54,21.59,8419.0
2025-11-24,21.56,21.61,21.52,21.58,12546.0
2025-11-25,21.58,21.63,21.56,21.57,21296.0
2025-11-26,21.73,21.73,21.61,21.69,9953.0