Date,Open,High,Low,Close,Volume
2020-12-04,11.84,11.93,11.84,11.93,596.0
2020-12-07,11.97,11.99,11.97,11.99,3900.0
2020-12-08,12.0,12.0,11.95,11.95,7877.0
2020-12-09,11.89,11.89,11.88,11.88,1400.0
2020-12-10,11.96,11.96,11.96,11.96,1700.0
2020-12-11,11.91,11.97,11.91,11.97,7900.0
2020-12-14,11.97,11.97,11.97,11.97,0.0
2020-12-15,12.04,12.09,12.04,12.07,3954.0
2020-12-16,12.07,12.07,12.07,12.07,0.0
2020-12-17,12.19,12.19,12.19,12.19,5000.0
2020-12-18,12.13,12.13,12.13,12.13,1000.0
2020-12-21,12.01,12.01,12.0,12.01,1048.0
2020-12-22,12.01,12.01,12.01,12.01,0.0
2020-12-23,12.29,12.785,12.29,12.785,4280.0
2020-12-24,12.785,12.785,12.785,12.785,0.0
2020-12-29,12.17,12.25,12.16,12.25,2632.0
2020-12-30,12.25,12.25,12.25,12.25,0.0
2020-12-31,12.25,12.25,12.25,12.25,0.0
2021-01-04,12.25,12.25,12.25,12.25,0.0
2021-01-05,12.25,12.25,12.25,12.25,0.0
2021-01-06,12.34,12.34,12.33,12.34,185.0
2021-01-07,12.505,12.525,12.505,12.525,1100.0
2021-01-08,12.48,12.505,12.445,12.465,5050.0
2021-01-11,12.415,12.445,12.31,12.32,2139.0
2021-01-12,12.32,12.32,12.32,12.32,0.0
2021-01-13,12.32,12.32,12.32,12.32,0.0
2021-01-14,12.455,12.475,12.445,12.445,2700.0
2021-01-15,12.445,12.445,12.445,12.445,0.0
2021-01-18,12.445,12.445,12.445,12.445,0.0
2021-01-19,12.445,12.445,12.445,12.445,0.0
2021-01-20,12.445,12.445,12.445,12.445,0.0
2021-01-21,12.485,12.485,12.485,12.485,100.0
2021-01-22,12.485,12.485,12.485,12.485,200.0
2021-01-25,12.525,12.535,12.485,12.525,1692.0
2021-01-26,12.385,12.385,12.375,12.375,600.0
2021-01-27,12.375,12.375,12.375,12.375,0.0
2021-01-28,12.22,12.22,12.22,12.22,1200.0
2021-01-29,12.22,12.22,12.22,12.22,0.0
2021-02-01,12.32,12.34,12.32,12.34,600.0
2021-02-02,12.34,12.34,12.34,12.34,0.0
2021-02-03,12.34,12.34,12.34,12.34,0.0
2021-02-04,12.625,12.675,12.625,12.675,2874.0
2021-02-05,12.795,12.845,12.705,12.815,1256.0
2021-02-08,13.01,13.01,12.815,12.815,29.0
2021-02-09,12.815,12.815,12.815,12.815,0.0
2021-02-10,12.815,12.815,12.815,12.815,0.0
2021-02-11,13.02,13.02,12.96,12.97,1580.0
2021-02-12,12.97,12.97,12.97,12.97,0.0
2021-02-16,13.2,13.2,13.17,13.17,3500.0
2021-02-17,13.02,13.05,13.02,13.05,411.0
2021-02-18,13.05,13.05,13.05,13.05,2200.0
2021-02-19,13.27,13.27,13.09,13.17,3306.0
2021-02-22,13.17,13.17,13.17,13.17,0.0
2021-02-23,12.93,12.99,12.93,12.96,608.0
2021-02-24,13.02,13.04,13.01,13.04,1614.0
2021-02-25,13.01,13.01,12.93,12.94,2496.0
2021-02-26,12.87,12.87,12.755,12.755,3140.0
2021-03-01,12.755,12.755,12.755,12.755,0.0
2021-03-02,12.755,12.755,12.755,12.755,0.0
2021-03-03,12.755,12.755,12.755,12.755,0.0
2021-03-04,12.775,12.775,12.755,12.755,715.0
2021-03-05,12.98,12.98,12.755,12.775,1516.0
2021-03-08,13.27,13.27,12.815,12.825,795.0
2021-03-09,12.97,12.97,12.97,12.97,14000.0
2021-03-10,13.07,13.07,13.01,13.07,1160.0
2021-03-11,13.19,13.19,13.19,13.19,8400.0
2021-03-12,13.29,13.29,13.19,13.19,50.0
2021-03-15,13.16,13.2,13.04,13.2,4695.0
2021-03-16,13.3,13.3,13.2,13.2,5.0
2021-03-17,12.99,13.19,12.99,13.09,7649.0
2021-03-18,13.02,13.12,13.01,13.02,658.0
2021-03-19,13.02,13.02,13.02,13.02,0.0
2021-03-22,13.11,13.11,13.02,13.02,10.0
2021-03-23,12.755,12.845,12.755,12.835,5305.0
2021-03-24,12.835,12.835,12.835,12.835,0.0
2021-03-25,12.655,12.655,12.655,12.655,253.0
2021-03-26,12.825,12.825,12.675,12.675,1756.0
2021-03-29,12.22,12.675,12.22,12.675,10.0
2021-03-30,12.785,12.785,12.665,12.665,3670.0
2021-03-31,13.04,13.04,12.665,12.665,73.0
2021-04-01,13.04,13.05,12.94,12.94,2164.0
2021-04-05,13.14,13.17,13.14,13.16,1600.0
2021-04-06,13.2,13.21,13.09,13.1,936.0
2021-04-07,13.1,13.1,13.1,13.1,0.0
2021-04-08,13.27,13.27,13.27,13.27,600.0
2021-04-09,13.27,13.29,13.27,13.29,104.0
2021-04-12,13.29,13.29,13.29,13.29,0.0
2021-04-13,13.24,13.25,13.15,13.16,1249.0
2021-04-14,13.16,13.16,13.16,13.16,0.0
2021-04-15,13.33,13.355,13.24,13.24,3578.0
2021-04-16,13.24,13.24,13.24,13.24,0.0
2021-04-19,13.27,13.815,13.27,13.365,3455.0
2021-04-20,13.415,13.415,13.4,13.4,935.0
2021-04-21,13.19,13.19,13.19,13.19,1000.0
2021-04-22,13.12,13.27,13.04,13.04,5570.0
2021-04-23,13.28,13.365,13.28,13.355,4549.0
2021-04-26,13.415,14.01,13.415,13.86,8450.0
2021-04-27,13.475,13.475,13.425,13.425,1300.0
2021-04-28,13.485,13.505,13.385,13.385,4200.0
2021-04-29,13.35,13.35,13.34,13.35,215.0
2021-04-30,13.495,13.535,13.25,13.435,5794.0
2021-05-03,13.415,13.415,13.35,13.35,1330.0
2021-05-04,13.29,13.365,13.29,13.365,1593.0
2021-05-05,13.475,13.515,13.445,13.445,4100.0
2021-05-06,13.445,13.445,13.445,13.445,0.0
2021-05-07,13.695,13.695,13.445,13.445,15.0
2021-05-10,13.665,13.805,13.635,13.635,35930.0
2021-05-11,12.97,13.585,12.97,13.57,3363.0
2021-05-12,13.415,13.415,13.385,13.385,2250.0
2021-05-13,13.24,13.96,13.24,13.35,3095.0
2021-05-14,13.35,13.35,13.35,13.35,0.0
2021-05-17,13.34,13.34,13.32,13.32,1198.0
2021-05-18,13.495,13.505,13.495,13.505,1400.0
2021-05-19,13.465,13.495,13.35,13.495,6414.0
2021-05-20,13.435,13.435,13.435,13.435,153.0
2021-05-21,13.515,13.555,13.515,13.515,817.0
2021-05-25,13.555,13.565,13.515,13.515,189.0
2021-05-26,13.495,13.575,13.435,13.485,10578.0
2021-05-27,13.625,13.725,13.625,13.665,7057.0
2021-05-28,13.665,13.665,13.665,13.665,30.0
2021-05-31,13.665,13.665,13.665,13.665,0.0
2021-06-01,13.86,13.86,13.585,13.595,1939.0
2021-06-02,13.585,13.585,13.435,13.435,1000.0
2021-06-03,13.545,13.595,13.495,13.495,1308.0
2021-06-04,13.495,13.495,13.495,13.495,0.0
2021-06-07,13.495,13.495,13.495,13.495,0.0
2021-06-08,13.505,13.525,13.505,13.525,1770.0
2021-06-09,13.755,13.755,13.495,13.525,2.0
2021-06-10,13.585,13.585,13.525,13.525,39.0
2021-06-11,13.635,13.635,13.525,13.525,28.0
2021-06-14,13.615,13.675,13.605,13.615,711.0
2021-06-15,13.645,13.645,13.645,13.645,900.0
2021-06-16,13.675,13.675,13.675,13.675,2200.0
2021-06-17,13.685,13.715,13.685,13.715,2340.0
2021-06-18,13.715,13.715,13.715,13.715,0.0
2021-06-21,13.31,13.765,13.31,13.765,1137.0
2021-06-22,13.835,13.845,13.835,13.845,4298.0
2021-06-23,13.89,13.9,13.88,13.88,12108.0
2021-06-24,13.91,13.91,13.89,13.89,1765.0
2021-06-25,13.9,13.91,13.9,13.91,26494.0
2021-06-28,13.805,13.91,13.805,13.91,40.0
2021-06-29,13.93,14.0,13.93,13.94,1928.0
2021-06-30,13.99,14.01,13.795,14.0,5367.0
2021-07-02,13.99,14.0,13.99,14.0,1700.0
2021-07-05,14.95,15.0,14.95,15.0,883.0
2021-07-06,15.635,15.635,14.02,14.02,1201.0
2021-07-07,14.01,14.05,14.01,14.02,3919.0
2021-07-08,14.02,14.02,13.845,13.915,2203.0
2021-07-09,13.93,13.93,13.92,13.93,420.0
2021-07-12,13.98,13.98,13.9,13.97,964.0
2021-07-13,13.96,13.97,13.91,13.91,238.0
2021-07-14,13.87,13.95,13.87,13.95,4169.0
2021-07-15,13.88,13.91,13.815,13.815,916.0
2021-07-16,13.86,13.92,13.755,13.755,8033.0
2021-07-19,13.91,13.92,13.585,13.675,4577.0
2021-07-20,13.815,13.815,13.815,13.815,400.0
2021-07-21,13.91,13.99,13.91,13.91,1400.0
2021-07-22,13.99,13.99,13.99,13.99,1004.0
2021-07-23,14.15,14.15,13.91,13.99,4892.0
2021-07-26,13.99,13.99,13.99,13.99,365.0
2021-07-27,13.92,13.98,13.86,13.96,6183.0
2021-07-28,14.01,14.01,14.01,14.01,1088.0
2021-07-29,14.08,14.08,14.08,14.08,687.0
2021-07-30,14.02,14.05,14.02,14.05,427.0
2021-08-03,14.15,14.15,14.01,14.06,2430.0
2021-08-04,14.04,14.09,14.04,14.08,2542.0
2021-08-05,14.09,14.13,14.09,14.09,2263.0
2021-08-06,14.11,14.11,14.11,14.11,165.0
2021-08-09,14.09,14.13,14.09,14.09,1015.0
2021-08-10,14.11,14.11,14.11,14.11,330.0
2021-08-11,14.11,14.11,14.11,14.11,0.0
2021-08-12,14.11,14.115,14.11,14.11,2500.0
2021-08-13,14.11,14.11,14.11,14.11,0.0
2021-08-16,14.11,14.19,14.11,14.19,1281.0
2021-08-17,14.05,14.05,13.98,14.02,1997.0
2021-08-18,14.03,14.03,14.03,14.03,217.0
2021-08-19,13.95,13.96,13.95,13.96,1242.0
2021-08-20,14.06,14.06,14.06,14.06,234.0
2021-08-23,14.12,14.17,14.09,14.17,4541.0
2021-08-24,14.19,14.23,14.19,14.23,589.0
2021-08-25,14.22,14.28,14.21,14.28,2222.0
2021-08-26,14.25,14.36,14.25,14.27,2632.0
2021-08-27,14.555,15.04,14.34,14.505,16950.0
2021-08-30,14.525,14.525,14.395,14.395,1099.0
2021-08-31,14.3,14.35,14.29,14.35,3518.0
2021-09-01,14.365,14.365,14.365,14.365,181.0
2021-09-02,14.415,14.415,14.395,14.415,2572.0
2021-09-03,14.475,14.475,14.475,14.475,464.0
2021-09-07,14.425,14.425,14.36,14.405,3261.0
2021-09-08,14.365,14.385,14.365,14.385,11700.0
2021-09-09,14.35,14.35,14.35,14.35,700.0
2021-09-10,14.495,14.495,14.35,14.35,4130.0
2021-09-13,14.29,14.34,14.29,14.34,10100.0
2021-09-14,14.11,14.375,14.11,14.375,560.0
2021-09-15,14.405,14.405,14.36,14.405,528.0
2021-09-16,14.32,14.405,14.3,14.405,6000.0
2021-09-17,14.405,14.405,14.405,14.405,0.0
2021-09-20,14.13,14.13,13.725,14.09,3423.0
2021-09-21,14.11,14.16,14.1,14.16,2177.0
2021-09-22,14.17,14.24,14.17,14.24,1144.0
2021-09-23,14.05,14.26,14.05,14.24,325.0
2021-09-24,14.24,14.25,14.24,14.25,767.0
2021-09-27,14.16,14.24,14.16,14.21,9216.0
2021-09-28,13.96,14.1,13.96,13.99,2623.0
2021-09-29,14.13,14.15,14.13,14.13,521.0
2021-09-30,14.15,14.17,14.15,14.17,2416.0
2021-10-01,14.11,14.12,14.11,14.11,2339.0
2021-10-04,14.03,14.07,13.95,14.07,1778.0
2021-10-05,14.06,14.16,14.06,14.16,1664.0
2021-10-06,14.17,14.2,14.15,14.2,1638.0
2021-10-07,14.26,14.35,14.24,14.35,3112.0
2021-10-08,14.31,14.34,14.21,14.33,2588.0
2021-10-12,14.3,14.31,14.3,14.31,4825.0
2021-10-13,14.11,14.405,14.11,14.31,4700.0
2021-10-14,14.535,14.545,14.525,14.525,1283.0
2021-10-15,14.615,14.615,14.475,14.555,10756.0
2021-10-18,14.555,14.555,14.475,14.475,948.0
2021-10-19,14.505,14.605,14.475,14.475,2640.0
2021-10-20,14.615,14.655,14.605,14.605,4653.0
2021-10-21,14.625,14.625,14.605,14.615,507.0
2021-10-22,14.635,14.635,14.635,14.635,300.0
2021-10-25,14.765,14.765,14.755,14.755,1257.0
2021-10-26,14.755,14.755,14.655,14.745,2248.0
2021-10-27,14.605,14.655,14.505,14.505,2588.0
2021-10-28,14.725,14.735,14.605,14.675,534.0
2021-10-29,14.555,14.675,14.525,14.675,3509.0
2021-11-01,14.655,14.655,14.655,14.655,11488.0
2021-11-02,14.655,14.695,14.555,14.665,3104.0
2021-11-03,14.705,14.705,14.515,14.575,3467.0
2021-11-04,14.725,14.735,14.605,14.605,2826.0
2021-11-05,14.735,14.735,14.735,14.735,272.0
2021-11-08,14.795,14.835,14.695,14.835,1574.0
2021-11-09,14.795,14.805,14.665,14.735,1687.0
2021-11-10,14.645,14.685,14.605,14.685,3338.0
2021-11-11,14.795,14.815,14.795,14.815,453.0
2021-11-12,14.775,14.785,14.775,14.785,4750.0
2021-11-15,14.735,14.735,14.635,14.655,1295.0
2021-11-16,14.605,14.735,14.605,14.715,1810.0
2021-11-17,14.605,14.685,14.575,14.575,4622.0
2021-11-18,14.685,14.685,14.685,14.685,1100.0
2021-11-19,14.525,14.625,14.525,14.625,277.0
2021-11-22,14.635,14.635,14.565,14.565,1247.0
2021-11-23,14.495,14.515,14.23,14.515,3497.0
2021-11-24,14.455,14.585,14.455,14.585,1533.0
2021-11-25,14.465,14.865,14.465,14.465,2600.0
2021-11-26,15.385,15.395,14.34,14.365,1569.0
2021-11-29,14.27,14.425,14.27,14.425,7119.0
2021-11-30,14.13,14.26,14.13,14.26,3986.0
2021-12-01,14.3,14.31,13.98,13.98,3149.0
2021-12-02,14.09,14.15,14.09,14.15,1176.0
2021-12-03,14.11,14.11,14.03,14.06,2123.0
2021-12-06,14.11,14.19,14.01,14.13,11074.0
2021-12-07,14.395,14.415,14.31,14.405,8536.0
2021-12-08,14.22,14.27,14.12,14.14,9891.0
2021-12-09,14.12,14.21,14.04,14.13,5149.0
2021-12-10,13.94,13.98,13.94,13.94,426.0
2021-12-13,14.01,14.01,14.01,14.01,252.0
2021-12-14,13.855,13.99,13.855,13.88,1242.0
2021-12-15,14.1,14.1,13.86,14.05,3521.0
2021-12-16,13.94,14.04,13.93,14.04,1023.0
2021-12-17,13.96,13.96,13.96,13.96,256.0
2021-12-20,13.86,13.98,13.815,13.98,1796.0
2021-12-21,14.16,14.23,14.06,14.2,2256.0
2021-12-22,14.34,14.34,14.34,14.34,2400.0
2021-12-23,14.395,14.89,14.33,14.405,7922.0
2021-12-24,14.405,14.405,14.405,14.405,0.0
2021-12-29,14.465,14.465,14.465,14.465,100.0
2021-12-30,14.565,14.565,14.515,14.515,1000.0
2021-12-31,14.515,14.515,14.515,14.515,0.0
2022-01-04,14.385,14.475,14.365,14.475,9046.0
2022-01-05,14.36,14.36,14.36,14.36,1000.0
2022-01-06,14.21,14.3,14.16,14.3,2803.0
2022-01-07,14.21,14.27,14.15,14.27,2431.0
2022-01-10,14.11,14.12,14.05,14.06,1520.0
2022-01-11,14.2,14.34,14.19,14.34,6000.0
2022-01-12,14.27,14.365,14.27,14.34,1697.0
2022-01-13,14.35,14.36,14.25,14.25,1535.0
2022-01-14,14.28,14.28,14.09,14.15,2514.0
2022-01-17,13.94,14.21,13.23,13.23,800.0
2022-01-18,14.16,14.3,14.16,14.3,2769.0
2022-01-19,14.06,14.06,14.06,14.06,700.0
2022-01-20,14.21,14.21,14.2,14.2,900.0
2022-01-21,14.23,14.23,13.94,13.94,4328.0
2022-01-24,13.665,13.92,13.625,13.92,3728.0
2022-01-25,13.755,13.97,13.745,13.97,2576.0
2022-01-26,13.99,13.99,13.775,13.9,1273.0
2022-01-27,13.91,14.17,13.845,14.17,4082.0
2022-01-28,13.94,13.99,13.94,13.98,3200.0
2022-01-31,14.04,14.18,14.04,14.18,2149.0
2022-02-01,14.29,14.35,14.18,14.35,8781.0
2022-02-02,14.365,14.385,14.24,14.36,2962.0
2022-02-03,14.3,14.3,14.21,14.22,1174.0
2022-02-04,14.28,14.34,14.28,14.34,2407.0
2022-02-07,14.33,14.365,14.26,14.365,2092.0
2022-02-08,14.31,14.365,14.27,14.365,8563.0
2022-02-09,14.445,14.565,14.445,14.535,2607.0
2022-02-10,14.535,14.565,14.535,14.535,6894.0
2022-02-11,14.525,15.35,14.465,14.485,14500.0
2022-02-14,14.385,14.555,14.23,14.35,11827.0
2022-02-15,14.36,14.365,14.27,14.365,6515.0
2022-02-16,14.3,14.405,14.3,14.405,1233.0
2022-02-17,14.19,14.3,14.19,14.3,1507.0
2022-02-18,14.06,14.31,14.05,14.25,4042.0
2022-02-22,14.05,14.18,14.0,14.18,14943.0
2022-02-23,14.04,14.12,14.03,14.04,2230.0
2022-02-24,14.01,14.12,14.01,14.12,240.0
2022-02-25,14.23,14.3,14.09,14.3,3775.0
2022-02-28,14.405,14.405,13.99,14.405,502.0
2022-03-01,14.375,14.375,14.17,14.17,3243.0
2022-03-02,14.425,14.425,14.29,14.33,4532.0
2022-03-03,14.26,14.385,14.26,14.36,9844.0
2022-03-04,14.27,14.28,14.27,14.28,1100.0
2022-03-07,14.395,14.395,14.18,14.26,1300.0
2022-03-08,14.34,14.35,14.23,14.26,4584.0
2022-03-09,14.16,14.495,14.16,14.375,8751.0
2022-03-10,14.595,14.595,14.455,14.455,2200.0
2022-03-11,14.545,14.545,14.425,14.525,5500.0
2022-03-14,14.465,14.465,14.27,14.27,2448.0
2022-03-15,14.405,14.405,14.27,14.27,502.0
2022-03-16,14.27,14.27,14.27,14.27,0.0
2022-03-17,14.765,14.765,14.765,14.765,100.0
2022-03-18,14.835,14.845,14.705,14.715,2900.0
2022-03-21,14.805,14.9,14.755,14.87,68100.0
2022-03-22,14.855,14.91,14.775,14.9,9720.0
2022-03-23,14.855,14.855,14.735,14.745,1327.0
2022-03-24,14.89,14.89,14.625,14.745,7220.0
2022-03-25,14.615,14.785,14.615,14.785,1800.0
2022-03-28,14.415,14.825,14.415,14.735,16620.0
2022-03-29,14.745,14.795,14.675,14.705,9601.0
2022-03-30,14.805,14.825,14.675,14.805,21800.0
2022-03-31,14.855,14.855,14.845,14.845,1600.0
2022-04-01,14.715,14.845,14.715,14.845,1500.0
2022-04-04,14.475,14.815,14.475,14.795,6250.0
2022-04-05,14.755,14.755,14.645,14.645,3600.0
2022-04-06,14.585,14.605,14.525,14.535,5165.0
2022-04-07,14.635,14.665,14.545,14.645,14800.0
2022-04-08,14.685,14.695,14.625,14.685,8500.0
2022-04-11,14.585,14.645,14.575,14.615,29400.0
2022-04-12,14.655,14.655,14.505,14.515,2201.0
2022-04-13,14.605,14.675,14.605,14.625,1950.0
2022-04-14,14.675,14.675,14.665,14.675,2000.0
2022-04-18,14.615,14.715,14.615,14.695,1500.0
2022-04-19,14.755,14.755,14.685,14.755,6391.0
2022-04-20,14.765,14.805,14.685,14.735,800.0
2022-04-21,14.695,14.695,14.505,14.505,6133.0
2022-04-22,14.555,14.555,14.405,14.405,730.0
2022-04-25,14.19,14.22,14.19,14.21,4800.0
2022-04-26,14.31,14.31,14.15,14.15,7500.0
2022-04-27,14.2,14.25,14.2,14.25,1300.0
2022-04-28,14.395,14.395,14.365,14.385,3669.0
2022-04-29,14.36,14.435,14.28,14.405,5400.0
2022-05-02,14.1,14.19,14.1,14.18,3888.0
2022-05-03,14.2,14.31,14.2,14.26,3300.0
2022-05-04,14.23,14.23,14.2,14.22,271.0
2022-05-05,14.08,14.16,14.08,14.13,4100.0
2022-05-06,14.06,14.16,14.02,14.02,1083.0
2022-05-09,13.87,13.87,13.675,13.715,18800.0
2022-05-10,13.575,13.735,13.525,13.705,5947.0
2022-05-11,13.705,13.715,13.645,13.645,1200.0
2022-05-12,13.515,13.515,13.455,13.455,4000.0
2022-05-13,13.845,13.9,13.835,13.845,2400.0
2022-05-16,13.94,13.97,13.94,13.95,3296.0
2022-05-17,14.09,14.12,14.04,14.07,4813.0
2022-05-18,13.94,13.94,13.845,13.87,3100.0
2022-05-19,14.05,14.05,13.95,13.95,735.0
2022-05-20,13.835,13.99,13.835,13.94,1600.0
2022-05-24,13.9,13.97,13.9,13.97,2415.0
2022-05-25,13.96,13.96,13.88,13.94,4550.0
2022-05-26,13.97,14.09,13.97,14.07,4000.0
2022-05-27,14.19,14.19,14.14,14.19,200.0
2022-05-30,14.32,14.35,14.32,14.34,10000.0
2022-05-31,14.29,14.29,14.12,14.17,5253.0
2022-06-01,14.15,14.21,14.15,14.18,4610.0
2022-06-02,14.26,14.36,14.26,14.35,5942.0
2022-06-03,14.26,14.29,14.26,14.27,4800.0
2022-06-06,14.32,14.33,14.28,14.31,3297.0
2022-06-07,14.27,14.31,14.26,14.31,1286.0
2022-06-08,14.19,14.31,14.19,14.31,742.0
2022-06-09,14.17,14.19,14.17,14.18,4600.0
2022-06-10,13.94,14.0,13.93,14.0,2100.0
2022-06-13,13.645,13.685,13.635,13.645,4200.0
2022-06-14,13.645,13.645,13.645,13.645,0.0
2022-06-15,13.9,13.9,13.635,13.685,2104.0
2022-06-16,13.485,13.485,13.365,13.485,1300.0
2022-06-17,13.375,13.435,13.375,13.435,2700.0
2022-06-20,13.435,13.435,13.435,13.435,0.0
2022-06-21,13.655,13.655,13.555,13.585,3361.0
2022-06-22,13.455,13.455,13.445,13.455,689.0
2022-06-23,13.365,13.465,13.35,13.35,2076.0
2022-06-24,13.555,13.595,13.555,13.585,10850.0
2022-06-27,13.625,13.705,13.625,13.695,3022.0
2022-06-28,13.635,13.635,13.565,13.635,3900.0
2022-06-29,13.475,13.555,13.455,13.535,2501.0
2022-06-30,13.445,13.445,13.445,13.445,159.0
2022-07-04,13.445,13.455,13.445,13.455,151.0
2022-07-05,13.445,13.445,13.435,13.445,250.0
2022-07-06,13.445,13.445,13.395,13.445,500.0
2022-07-07,13.655,13.695,13.655,13.695,2600.0
2022-07-08,13.675,13.695,13.675,13.695,1082.0
2022-07-11,13.575,13.575,13.505,13.515,1817.0
2022-07-12,13.475,13.475,13.355,13.475,1287.0
2022-07-13,13.35,13.415,13.3,13.415,1300.0
2022-07-14,13.27,13.29,13.23,13.29,1300.0
2022-07-15,13.32,13.32,13.29,13.29,10.0
2022-07-18,13.475,13.475,13.375,13.435,4955.0
2022-07-19,13.545,13.595,13.545,13.575,813.0
2022-07-20,13.665,13.665,13.575,13.575,300.0
2022-07-21,13.715,13.715,13.715,13.715,1265.0
2022-07-22,13.735,13.735,13.685,13.695,1200.0
2022-07-25,13.715,13.715,13.635,13.695,822.0
2022-07-26,13.585,13.645,13.585,13.635,1515.0
2022-07-27,13.665,13.815,13.635,13.635,1116.0
2022-07-28,13.93,14.0,13.88,13.97,5300.0
2022-07-29,13.97,14.11,13.97,14.11,1100.0
2022-08-02,14.07,14.07,13.95,14.07,7445.0
2022-08-03,13.97,13.97,13.9,13.91,2906.0
2022-08-04,13.97,14.06,13.89,14.0,6660.0
2022-08-05,13.96,14.04,13.96,14.04,879.0
2022-08-08,14.11,14.11,14.07,14.11,1569.0
2022-08-09,14.0,14.06,14.0,14.06,750.0
2022-08-10,13.91,14.3,13.9,14.2,4653.0
2022-08-11,14.25,14.26,14.19,14.19,5356.0
2022-08-12,14.2,14.26,14.2,14.26,2400.0
2022-08-15,14.23,14.33,14.23,14.26,238.0
2022-08-16,14.33,14.36,14.27,14.36,2366.0
2022-08-17,14.32,14.34,14.25,14.27,5042.0
2022-08-18,14.3,14.415,14.3,14.415,1950.0
2022-08-19,14.33,14.33,14.26,14.33,2573.0
2022-08-22,14.18,14.28,14.18,14.26,4300.0
2022-08-23,14.32,14.34,14.32,14.34,1938.0
2022-08-24,14.365,14.385,14.365,14.365,1550.0
2022-08-25,14.395,14.395,14.385,14.385,2100.0
2022-08-26,14.26,14.385,14.18,14.385,160.0
2022-08-29,14.18,14.25,14.18,14.24,1412.0
2022-08-30,14.14,14.14,14.08,14.13,2677.0
2022-08-31,14.05,14.13,14.04,14.13,656.0
2022-09-01,13.86,13.9,13.86,13.9,2947.0
2022-09-02,13.9,13.9,13.9,13.9,0.0
2022-09-06,13.98,14.02,13.9,13.9,804.0
2022-09-07,13.91,14.01,13.91,14.01,10674.0
2022-09-08,14.08,14.14,14.08,14.09,1500.0
2022-09-09,14.26,14.27,14.09,14.09,400.0
2022-09-12,14.31,14.36,14.29,14.33,2254.0
2022-09-13,14.26,14.28,14.22,14.23,2400.0
2022-09-14,14.25,14.3,14.25,14.3,5975.0
2022-09-15,14.13,14.13,13.99,13.99,445.0
2022-09-16,14.04,14.06,14.04,14.06,1872.0
2022-09-19,14.08,14.19,14.06,14.06,700.0
2022-09-20,14.01,14.05,14.01,14.05,1002.0
2022-09-21,14.1,14.1,14.07,14.1,500.0
2022-09-22,13.99,14.1,13.99,14.1,100.0
2022-09-23,13.655,13.695,13.655,13.695,1200.0
2022-09-26,13.695,13.695,13.695,13.695,90.0
2022-09-27,13.665,13.675,13.615,13.675,2802.0
2022-09-28,13.745,13.785,13.725,13.775,7700.0
2022-09-29,13.785,13.785,13.775,13.775,200.0
2022-09-30,13.785,13.91,13.775,13.775,275.0
2022-10-03,13.93,14.0,13.93,13.93,260.0
2022-10-04,14.25,14.26,13.93,13.93,371.0
2022-10-05,14.35,14.35,14.22,14.22,1211.0
2022-10-06,14.28,14.28,14.15,14.22,5096.0
2022-10-07,14.03,14.03,14.01,14.03,300.0
2022-10-11,13.765,13.855,13.765,13.805,1244.0
2022-10-12,13.825,13.825,13.755,13.795,1009.0
2022-10-13,13.91,13.96,13.91,13.96,306.0
2022-10-14,13.96,13.96,13.96,13.96,0.0
2022-10-17,13.99,14.05,13.96,13.96,1042.0
2022-10-18,14.02,14.06,13.94,14.03,1150.0
2022-10-19,13.92,13.96,13.92,13.96,1400.0
2022-10-20,13.9,13.91,13.845,13.845,1000.0
2022-10-21,13.99,14.08,13.98,14.08,10545.0
2022-10-24,14.03,14.07,13.98,14.07,2700.0
2022-10-25,14.08,14.17,14.08,14.08,1300.0
2022-10-26,14.34,14.34,14.08,14.08,813.0
2022-10-27,14.34,14.34,14.28,14.31,10650.0
2022-10-28,14.1,14.16,14.06,14.16,1214.0
2022-10-31,14.21,14.28,14.21,14.28,300.0
2022-11-01,13.96,14.27,13.96,14.21,59816.0
2022-11-02,14.07,14.07,14.07,14.07,200.0
2022-11-03,14.19,14.21,14.12,14.12,2831.0
2022-11-04,14.445,14.445,14.23,14.23,4400.0
2022-11-07,14.32,14.36,14.29,14.29,1700.0
2022-11-08,14.28,14.445,14.28,14.425,9437.0
2022-11-09,14.33,14.33,14.25,14.25,3300.0
2022-11-10,14.365,14.415,14.365,14.365,600.0
2022-11-11,14.475,14.475,14.365,14.365,100.0
2022-11-14,14.415,14.455,14.415,14.415,2500.0
2022-11-15,14.415,14.475,14.415,14.415,300.0
2022-11-16,14.405,14.445,14.365,14.445,725.0
2022-11-17,14.475,14.475,14.35,14.405,3369.0
2022-11-18,14.405,14.415,14.33,14.415,23300.0
2022-11-21,14.395,14.465,14.395,14.415,1542.0
2022-11-22,14.455,14.555,14.425,14.425,41119.0
2022-11-23,14.565,14.585,14.485,14.585,19926.0
2022-11-24,14.565,14.565,14.565,14.565,200.0
2022-11-25,14.615,14.665,14.565,14.565,600.0
2022-11-28,14.555,14.555,14.515,14.515,3700.0
2022-11-29,14.615,14.615,14.515,14.515,1600.0
2022-11-30,14.545,14.725,14.545,14.595,4384.0
2022-12-01,14.9,14.9,14.595,14.595,441.0
2022-12-02,14.88,14.92,14.855,14.9,1750.0
2022-12-05,15.02,15.02,14.795,14.795,3402.0
2022-12-06,14.755,14.755,14.635,14.685,4486.0
2022-12-07,14.715,14.765,14.685,14.735,3600.0
2022-12-08,14.755,14.805,14.695,14.765,6700.0
2022-12-09,14.735,14.775,14.715,14.765,783.0
2022-12-12,14.755,14.775,14.755,14.775,4307.0
2022-12-13,14.815,14.91,14.815,14.855,5417.0
2022-12-14,14.765,14.9,14.755,14.755,2580.0
2022-12-15,14.655,14.655,14.565,14.635,3200.0
2022-12-16,14.525,14.575,14.485,14.575,2000.0
2022-12-19,14.525,14.525,14.385,14.465,4000.0
2022-12-20,14.525,14.525,14.435,14.515,2233.0
2022-12-21,14.585,14.625,14.565,14.585,2800.0
2022-12-22,14.525,14.535,14.475,14.525,1736.0
2022-12-23,14.515,14.575,14.515,14.535,1700.0
2022-12-28,14.555,14.555,14.475,14.495,3530.0
2022-12-29,14.575,14.605,14.495,14.495,500.0
2022-12-30,14.575,14.635,14.565,14.585,6800.0
2023-01-03,14.605,14.625,14.555,14.605,5050.0
2023-01-04,14.375,14.685,14.375,14.645,8247.0
2023-01-05,14.545,14.545,14.475,14.475,800.0
2023-01-06,14.555,14.635,14.555,14.625,3676.0
2023-01-09,14.675,14.745,14.625,14.625,1800.0
2023-01-10,14.87,14.87,14.645,14.705,4702.0
2023-01-11,14.795,14.795,14.705,14.755,12788.0
2023-01-12,14.755,14.815,14.685,14.815,5200.0
2023-01-13,14.845,14.855,14.845,14.855,200.0
2023-01-16,15.07,15.07,14.835,15.07,5400.0
2023-01-17,14.94,14.95,14.88,14.95,3100.0
2023-01-18,15.0,15.01,14.9,15.01,6600.0
2023-01-19,14.87,15.18,14.87,15.18,2200.0
2023-01-20,14.94,14.99,14.91,14.91,1348.0
2023-01-23,14.99,15.01,14.9,15.0,3700.0
2023-01-24,14.9,15.03,14.9,15.03,5100.0
2023-01-25,14.93,15.06,14.93,15.0,22630.0
2023-01-26,15.18,15.18,14.96,15.02,1832.0
2023-01-27,14.97,15.0,14.97,15.0,6700.0
2023-01-30,14.94,14.96,14.92,14.92,4600.0
2023-01-31,14.665,14.94,14.665,14.855,9800.0
2023-02-01,14.9,15.01,14.9,15.01,3500.0
2023-02-02,14.99,14.99,14.855,14.91,1060.0
2023-02-03,14.93,14.94,14.855,14.94,2900.0
2023-02-06,14.845,14.87,14.815,14.865,2413.0
2023-02-07,14.9,14.9,14.88,14.9,700.0
2023-02-08,14.97,14.98,14.92,14.98,1600.0
2023-02-09,14.98,14.98,14.91,14.95,4164.0
2023-02-10,14.9,14.93,14.89,14.89,2405.0
2023-02-13,14.89,14.94,14.89,14.94,1302.0
2023-02-14,14.93,14.96,14.89,14.89,1086.0
2023-02-15,14.9,14.97,14.9,14.93,600.0
2023-02-16,14.93,14.93,14.88,14.92,700.0
2023-02-17,14.795,14.9,14.785,14.9,3701.0
2023-02-21,14.845,14.845,14.775,14.845,2063.0
2023-02-22,14.825,14.825,14.755,14.755,1200.0
2023-02-23,14.785,14.87,14.785,14.87,4200.0
2023-02-24,14.805,14.855,14.785,14.855,6470.0
2023-02-27,14.89,14.91,14.845,14.91,3500.0
2023-02-28,14.93,14.94,14.92,14.93,3330.0
2023-03-01,14.98,15.0,14.93,14.93,1339.0
2023-03-02,14.89,14.98,14.89,14.93,600.0
2023-03-03,15.04,15.09,15.04,15.08,1600.0
2023-03-06,15.08,15.08,15.01,15.08,910.0
2023-03-07,14.96,14.96,14.88,14.96,1400.0
2023-03-08,15.04,15.04,14.93,15.0,1500.0
2023-03-09,14.96,14.99,14.805,14.95,17780.0
2023-03-10,14.87,14.87,14.715,14.785,2649.0
2023-03-13,14.735,14.735,14.655,14.685,3400.0
2023-03-14,14.795,14.795,14.795,14.795,300.0
2023-03-15,14.615,14.695,14.615,14.695,500.0
2023-03-16,14.785,14.785,14.685,14.785,800.0
2023-03-17,14.635,14.635,14.625,14.625,15001.0
2023-03-20,14.725,14.725,14.625,14.625,328.0
2023-03-21,14.825,14.825,14.705,14.755,1259.0
2023-03-22,14.715,14.715,14.625,14.695,900.0
2023-03-23,14.645,14.645,14.645,14.645,300.0
2023-03-24,14.645,14.705,14.645,14.645,600.0
2023-03-27,14.675,14.675,14.645,14.645,104.0
2023-03-28,14.645,14.645,14.645,14.645,0.0
2023-03-29,14.715,14.715,14.655,14.655,1100.0
2023-03-30,14.805,14.87,14.785,14.795,868.0
2023-03-31,14.97,14.97,14.795,14.795,200.0
2023-04-03,14.9,14.9,14.9,14.9,400.0
2023-04-04,14.97,15.07,14.97,15.05,3300.0
2023-04-05,14.96,14.96,14.815,14.815,4410.0
2023-04-06,14.815,14.815,14.815,14.815,0.0
2023-04-10,14.815,14.815,14.815,14.815,0.0
2023-04-11,15.02,15.02,14.93,14.93,550.0
2023-04-12,15.05,15.05,15.03,15.03,1000.0
2023-04-13,15.06,15.13,15.06,15.06,1600.0
2023-04-14,15.1,15.15,15.1,15.1,2715.0
2023-04-17,15.1,15.14,15.1,15.1,2500.0
2023-04-18,15.16,15.17,15.1,15.16,1845.0
2023-04-19,15.21,15.21,15.1,15.1,1650.0
2023-04-20,15.1,15.14,15.1,15.1,3700.0
2023-04-21,15.1,15.1,15.1,15.1,100.0
2023-04-24,15.17,15.19,15.17,15.19,1871.0
2023-04-25,15.1,15.34,15.1,15.25,16200.0
2023-04-26,15.35,15.35,15.1,15.1,17936.0
2023-04-27,15.1,15.18,15.1,15.1,16522.0
2023-04-28,15.16,15.17,15.1,15.17,843.0
2023-05-01,15.18,15.2,15.15,15.17,600.0
2023-05-02,15.05,15.15,15.05,15.15,12300.0
2023-05-03,15.1,15.14,15.1,15.1,6100.0
2023-05-04,15.1,15.3,15.1,15.16,27866.0
2023-05-05,15.1,15.35,15.1,15.35,12707.0
2023-05-08,15.11,15.17,15.1,15.16,2085.0
2023-05-09,15.17,15.17,15.17,15.17,174.0
2023-05-10,15.18,15.22,15.14,15.17,4561.0
2023-05-11,15.26,15.26,15.19,15.2,640.0
2023-05-12,15.3,15.3,15.2,15.2,100.0
2023-05-15,15.36,15.36,15.35,15.36,1800.0
2023-05-16,15.35,15.35,15.21,15.28,2449.0
2023-05-17,15.2,15.25,15.2,15.25,2500.0
2023-05-18,15.28,15.28,15.21,15.28,500.0
2023-05-19,15.36,15.425,15.26,15.31,1800.0
2023-05-23,15.32,15.32,15.16,15.26,1339.0
2023-05-24,15.07,15.19,15.05,15.1,4100.0
2023-05-25,15.0,15.19,15.0,15.19,1749.0
2023-05-26,15.04,15.12,15.04,15.12,350.0
2023-05-29,15.13,15.15,15.13,15.13,630.0
2023-05-30,15.06,15.14,15.06,15.14,1406.0
2023-05-31,15.05,15.05,14.91,15.05,2285.0
2023-06-01,14.755,15.11,14.755,15.11,3755.0
2023-06-02,14.96,15.13,14.96,15.13,1456.0
2023-06-05,14.98,15.17,14.97,14.98,711.0
2023-06-06,15.15,15.15,14.98,14.98,47.0
2023-06-07,15.07,15.08,15.04,15.04,1185.0
2023-06-08,15.23,15.23,14.98,14.99,7198.0
2023-06-09,14.88,15.04,14.865,14.96,2209.0
2023-06-12,14.97,14.97,14.97,14.97,10600.0
2023-06-13,15.13,15.13,14.97,14.97,560.0
2023-06-14,15.1,15.13,15.07,15.1,500.0
2023-06-15,15.14,15.14,15.07,15.07,2130.0
2023-06-16,15.1,15.14,15.07,15.07,441.0
2023-06-19,15.1,15.1,15.1,15.1,617.0
2023-06-20,15.1,15.1,15.04,15.1,698.0
2023-06-21,15.11,15.16,15.06,15.1,1167.0
2023-06-22,15.1,15.14,15.06,15.12,3534.0
2023-06-23,15.06,15.08,15.06,15.08,635.0
2023-06-26,15.07,15.09,15.01,15.03,4161.0
2023-06-27,15.03,15.21,15.03,15.21,4274.0
2023-06-28,15.14,15.15,15.09,15.13,5202.0
2023-06-29,15.13,15.13,15.13,15.13,0.0
2023-06-30,15.15,15.34,15.15,15.32,327.0
2023-07-04,15.35,15.385,15.21,15.385,4376.0
2023-07-05,15.19,15.28,15.16,15.19,7819.0
2023-07-06,15.35,15.595,15.34,15.595,5514.0
2023-07-07,15.18,15.18,15.12,15.14,3119.0
2023-07-10,15.19,15.19,15.15,15.15,152.0
2023-07-11,15.15,15.22,15.1,15.21,5010.0
2023-07-12,15.1,15.17,15.09,15.13,105300.0
2023-07-13,15.17,15.28,15.17,15.18,3848.0
2023-07-14,15.18,15.36,15.18,15.36,1987.0
2023-07-17,15.32,15.36,15.32,15.34,1048.0
2023-07-18,15.35,15.395,15.32,15.35,1193.0
2023-07-19,15.35,15.395,15.35,15.35,1400.0
2023-07-20,15.385,15.455,15.25,15.29,14694.0
2023-07-21,15.35,15.35,15.28,15.35,1900.0
2023-07-24,15.35,15.425,15.25,15.425,2639.0
2023-07-25,15.35,15.395,15.35,15.395,1357.0
2023-07-26,15.3,15.445,15.27,15.32,3800.0
2023-07-27,15.32,15.32,15.31,15.31,908.0
2023-07-28,15.455,15.485,15.34,15.385,2479.0
2023-07-31,15.35,15.35,15.35,15.35,1226.0
2023-08-01,15.35,15.35,15.35,15.35,201.0
2023-08-02,15.445,15.445,15.26,15.29,8700.0
2023-08-03,15.24,15.26,15.16,15.26,2264.0
2023-08-04,15.28,15.32,15.25,15.3,824.0
2023-08-08,15.18,15.3,15.18,15.3,3169.0
2023-08-09,15.28,15.3,15.27,15.28,2267.0
2023-08-10,15.37,15.37,15.22,15.29,2102.0
2023-08-11,15.22,15.25,15.13,15.22,1101.0
2023-08-14,15.32,15.37,15.32,15.35,1800.0
2023-08-15,15.21,15.21,15.21,15.21,300.0
2023-08-16,15.19,15.21,15.11,15.21,526.0
2023-08-17,15.16,15.18,15.16,15.16,1187.0
2023-08-18,15.23,15.23,15.06,15.06,1002.0
2023-08-21,15.16,15.19,15.09,15.17,1271.0
2023-08-22,15.1,15.15,15.1,15.15,3977.0
2023-08-23,15.28,15.36,15.19,15.19,2500.0
2023-08-24,15.1,15.23,15.1,15.21,1620.0
2023-08-25,15.36,15.36,15.14,15.15,603.0
2023-08-28,15.15,15.28,15.15,15.18,3131.0
2023-08-29,15.27,15.27,15.25,15.25,2720.0
2023-08-30,15.36,15.415,15.36,15.395,361.0
2023-08-31,15.36,15.37,15.35,15.35,1678.0
2023-09-01,15.475,15.535,15.475,15.475,865.0
2023-09-05,15.37,15.475,15.37,15.475,429.0
2023-09-06,15.445,15.455,15.445,15.455,901.0
2023-09-07,15.465,15.465,15.36,15.445,9422.0
2023-09-08,15.04,15.435,14.05,15.3,2592.0
2023-09-11,15.415,15.455,15.34,15.35,4362.0
2023-09-12,15.445,15.445,15.34,15.435,1601.0
2023-09-13,15.35,15.465,15.34,15.465,75083.0
2023-09-14,15.505,15.515,15.505,15.515,1200.0
2023-09-15,15.495,15.515,15.405,15.515,764.0
2023-09-18,15.565,15.745,15.555,15.645,8256.0
2023-09-19,15.515,15.675,15.395,15.485,13301.0
2023-09-20,15.395,15.415,15.395,15.395,400.0
2023-09-21,15.27,15.32,15.27,15.3,1037.0
2023-09-22,15.31,15.35,15.25,15.35,3346.0
2023-09-25,15.21,15.29,15.21,15.22,1478.0
2023-09-26,15.24,15.33,15.19,15.23,4200.0
2023-09-27,15.23,15.545,15.23,15.415,4499.0
2023-09-28,15.28,15.33,15.27,15.29,2763.0
2023-09-29,15.31,15.31,15.18,15.18,1000.0
2023-10-02,15.23,15.23,15.08,15.23,515.0
2023-10-03,15.04,15.23,14.99,15.23,430.0
2023-10-04,15.0,15.09,15.0,15.03,4600.0
2023-10-05,15.17,15.18,15.1,15.1,1459.0
2023-10-06,15.18,15.18,15.18,15.18,300.0
2023-10-10,15.24,15.3,15.21,15.22,5301.0
2023-10-11,15.31,15.35,15.31,15.32,2900.0
2023-10-12,15.395,15.395,15.16,15.16,2569.0
2023-10-13,15.25,15.25,15.16,15.16,201.0
2023-10-16,15.25,15.33,15.25,15.28,4168.0
2023-10-17,15.31,15.505,15.31,15.445,3800.0
2023-10-18,15.3,15.31,15.11,15.22,3821.0
2023-10-19,15.22,15.22,15.22,15.22,0.0
2023-10-20,15.06,15.13,15.05,15.12,2424.0
2023-10-23,15.07,15.08,15.01,15.05,2400.0
2023-10-24,15.0,15.08,14.99,15.05,4149.0
2023-10-25,15.05,15.05,14.91,15.0,940.0
2023-10-26,15.08,15.08,14.835,14.835,716.0
2023-10-27,14.825,14.88,14.825,14.825,500.0
2023-10-30,14.715,15.0,14.715,14.845,6801.0
2023-10-31,14.715,15.06,14.715,14.835,4318.0
2023-11-01,14.785,14.95,14.785,14.95,23539.0
2023-11-02,15.01,15.1,15.01,15.1,3496.0
2023-11-03,15.18,15.19,15.18,15.19,2077.0
2023-11-06,15.23,15.24,15.12,15.2,11400.0
2023-11-07,15.21,15.24,15.12,15.2,4562.0
2023-11-08,15.11,15.415,15.1,15.22,17717.0
2023-11-09,15.22,15.415,15.22,15.25,14456.0
2023-11-10,15.23,15.23,15.19,15.21,2797.0
2023-11-13,15.16,15.21,15.16,15.21,295.0
2023-11-14,15.36,15.445,15.36,15.445,3898.0
2023-11-15,15.35,15.35,15.24,15.24,2471.0
2023-11-16,15.31,15.34,15.23,15.34,1614.0
2023-11-17,15.36,15.36,15.26,15.36,201.0
2023-11-20,15.31,15.415,15.31,15.415,2900.0
2023-11-21,15.3,15.3,15.3,15.3,1300.0
2023-11-22,15.3,15.3,15.3,15.3,0.0
2023-11-23,15.1,15.535,15.1,15.1,1603.0
2023-11-24,15.29,15.29,15.27,15.28,1400.0
2023-11-27,15.17,15.385,15.16,15.36,1343.0
2023-11-28,15.34,15.37,15.22,15.22,3600.0
2023-11-29,15.37,15.375,15.29,15.37,4700.0
2023-11-30,15.35,15.35,15.28,15.34,15100.0
2023-12-01,15.31,15.525,15.31,15.485,4832.0
2023-12-04,15.395,15.405,15.28,15.405,4560.0
2023-12-05,15.425,15.435,15.29,15.29,2100.0
2023-12-06,15.435,15.435,15.25,15.29,2000.0
2023-12-07,15.33,15.33,15.3,15.3,1700.0
2023-12-08,15.375,15.385,15.32,15.34,5206.0
2023-12-11,15.31,15.33,15.3,15.3,2400.0
2023-12-12,15.31,15.36,15.31,15.31,500.0
2023-12-13,15.405,15.625,15.35,15.555,11611.0
2023-12-14,15.635,15.675,15.385,15.475,8749.0
2023-12-15,15.425,15.425,15.31,15.36,1801.0
2023-12-18,15.665,15.665,15.475,15.475,1330.0
2023-12-19,15.485,15.505,15.395,15.465,3325.0
2023-12-20,15.52,15.54,15.3,15.35,1913.0
2023-12-21,15.48,15.49,15.38,15.47,4500.0
2023-12-22,15.4,15.55,15.4,15.55,4988.0
2023-12-27,15.49,15.55,15.47,15.48,2037.0
2023-12-28,15.75,15.75,15.48,15.48,693.0
2023-12-29,15.25,15.58,15.25,15.56,2402.0
2024-01-02,15.7,15.79,15.7,15.76,2008.0
2024-01-03,15.6,15.69,15.42,15.45,6500.0
2024-01-04,15.69,15.72,15.35,15.69,1664.0
2024-01-05,15.67,15.69,15.29,15.61,6890.0
2024-01-08,15.62,15.62,15.53,15.54,636.0
2024-01-09,15.56,15.68,15.56,15.67,1400.0
2024-01-10,15.61,15.77,15.61,15.77,3514.0
2024-01-11,15.64,15.65,15.64,15.64,1300.0
2024-01-12,15.79,15.79,15.66,15.73,10229.0
2024-01-15,15.67,15.73,15.67,15.73,1.0
2024-01-16,15.69,15.79,15.69,15.79,800.0
2024-01-17,15.71,15.71,15.69,15.71,2200.0
2024-01-18,15.73,15.9,15.73,15.83,10236.0
2024-01-19,15.8,15.88,15.8,15.83,283.0
2024-01-22,15.77,15.86,15.76,15.86,1600.0
2024-01-23,15.98,15.99,15.76,15.8,2080.0
2024-01-24,15.86,15.94,15.86,15.86,603.0
2024-01-25,15.86,15.86,15.86,15.86,57.0
2024-01-26,15.86,15.99,15.86,15.86,1224.0
2024-01-29,15.96,15.99,15.85,15.92,2501.0
2024-01-30,16.04,16.04,15.95,15.96,601.0
2024-01-31,16.01,16.01,15.92,15.99,1880.0
2024-02-01,16.02,16.06,16.02,16.03,2900.0
2024-02-02,16.08,16.08,15.99,16.07,900.0
2024-02-05,15.91,16.05,15.89,16.05,9800.0
2024-02-06,16.0,16.05,15.97,16.0,3800.0
2024-02-07,16.01,16.03,16.0,16.0,1100.0
2024-02-08,16.01,16.01,15.88,15.99,5188.0
2024-02-09,15.98,16.01,15.92,16.0,2221.0
2024-02-12,16.0,16.05,15.96,15.97,5028.0
2024-02-13,15.81,15.91,15.79,15.79,6500.0
2024-02-14,15.97,16.03,15.94,16.0,1600.0
2024-02-15,16.11,16.32,16.0,16.16,9775.0
2024-02-16,16.04,16.16,16.04,16.16,600.0
2024-02-20,16.05,16.13,16.05,16.07,2200.0
2024-02-21,16.08,16.09,15.97,16.02,4550.0
2024-02-22,16.15,16.15,16.02,16.02,400.0
2024-02-23,16.25,16.35,16.2,16.2,5500.0
2024-02-26,16.32,16.33,16.02,16.25,8956.0
2024-02-27,16.33,16.33,16.15,16.2,7600.0
2024-02-28,16.29,16.3,16.1,16.2,1680.0
2024-02-29,16.23,16.26,16.17,16.25,3400.0
2024-03-01,16.23,16.38,16.21,16.29,3800.0
2024-03-04,16.44,16.51,16.34,16.34,2279.0
2024-03-05,16.35,16.36,16.29,16.33,10100.0
2024-03-06,16.42,16.43,16.35,16.38,8500.0
2024-03-07,16.46,16.49,16.46,16.48,1600.0
2024-03-08,16.58,16.59,16.29,16.3,2806.0
2024-03-11,16.04,16.32,16.04,16.31,1130.0
2024-03-12,16.4,16.4,16.34,16.38,6800.0
2024-03-13,16.36,16.4,16.32,16.32,1948.0
2024-03-14,16.37,16.39,16.29,16.3,2779.0
2024-03-15,16.36,16.37,16.36,16.36,1200.0
2024-03-18,16.43,16.44,16.4,16.43,1760.0
2024-03-19,16.42,16.47,16.41,16.47,4700.0
2024-03-20,16.38,16.5,16.38,16.5,1938.0
2024-03-21,16.47,16.63,16.47,16.56,5977.0
2024-03-22,16.58,16.58,16.5,16.5,7500.0
2024-03-25,16.5,16.53,16.5,16.53,3000.0
2024-03-26,16.42,16.57,16.42,16.52,8213.0
2024-03-27,16.52,16.52,16.52,16.52,0.0
2024-03-28,16.5,16.56,16.47,16.47,5600.0
2024-04-01,16.5,16.5,16.5,16.5,300.0
2024-04-02,16.52,16.55,16.5,16.55,3077.0
2024-04-03,16.63,16.63,16.52,16.62,2400.0
2024-04-04,16.65,16.68,16.54,16.54,14001.0
2024-04-05,16.64,16.76,16.62,16.74,4300.0
2024-04-08,16.56,16.63,16.56,16.57,2000.0
2024-04-09,16.53,16.54,16.53,16.53,500.0
2024-04-10,16.47,16.6,16.4,16.54,4000.0
2024-04-11,16.58,16.59,16.58,16.58,400.0
2024-04-12,16.73,16.73,16.5,16.5,2677.0
2024-04-15,16.46,16.61,16.33,16.35,13173.0
2024-04-16,16.11,16.49,16.11,16.47,1099.0
2024-04-17,16.35,16.47,16.34,16.47,400.0
2024-04-18,16.43,16.45,16.43,16.43,1500.0
2024-04-19,16.62,16.63,16.32,16.33,8805.0
2024-04-22,16.45,16.5,16.45,16.5,5938.0
2024-04-23,16.49,16.58,16.49,16.49,5500.0
2024-04-24,16.6,16.6,16.39,16.39,1500.0
2024-04-25,16.49,16.57,16.45,16.53,117084.0
2024-04-26,16.41,16.68,16.41,16.68,3100.0
2024-04-29,16.65,16.75,16.61,16.75,7200.0
2024-04-30,16.57,16.58,16.55,16.57,2400.0
2024-05-01,16.44,16.52,16.42,16.42,800.0
2024-05-02,16.41,16.63,16.4,16.55,2777.0
2024-05-03,16.71,16.71,16.55,16.55,50.0
2024-05-06,16.82,16.86,16.82,16.84,800.0
2024-05-07,16.84,16.84,16.84,16.84,0.0
2024-05-08,16.83,16.84,16.83,16.84,200.0
2024-05-09,16.89,16.89,16.89,16.89,200.0
2024-05-10,16.86,16.86,16.74,16.86,600.0
2024-05-13,16.8,16.8,16.7,16.76,2970.0
2024-05-14,16.8,16.8,16.77,16.77,3200.0
2024-05-15,16.86,16.91,16.86,16.91,3600.0
2024-05-16,17.03,17.04,16.83,16.83,1875.0
2024-05-17,16.88,16.88,16.88,16.88,0.0
2024-05-21,16.86,16.91,16.86,16.88,1060.0
2024-05-22,16.9,16.92,16.81,16.81,3500.0
2024-05-23,16.89,16.89,16.76,16.76,1044.0
2024-05-24,16.99,16.99,16.85,16.85,1300.0
2024-05-27,17.01,17.01,16.97,16.97,600.0
2024-05-28,16.95,17.06,16.88,16.93,3468.0
2024-05-29,16.77,16.85,16.75,16.83,2550.0
2024-05-30,16.94,16.94,16.82,16.82,700.0
2024-05-31,17.44,17.49,16.73,16.83,7090.0
2024-06-03,16.85,16.85,16.83,16.83,1800.0
2024-06-04,16.83,16.84,16.71,16.77,2000.0
2024-06-05,16.99,16.99,16.95,16.95,2800.0
2024-06-06,17.9,17.9,16.87,16.93,6540.0
2024-06-07,16.82,16.94,16.76,16.84,3741.0
2024-06-10,17.03,17.03,16.97,16.97,402.0
2024-06-11,16.82,16.88,16.82,16.88,1500.0
2024-06-12,17.0,17.0,16.99,16.99,2780.0
2024-06-13,17.0,17.0,16.82,16.89,2071.0
2024-06-14,16.86,16.86,16.86,16.86,0.0
2024-06-17,17.0,17.0,16.73,16.82,4151.0
2024-06-18,16.88,17.03,16.85,17.03,11500.0
2024-06-19,17.09,17.09,16.92,17.0,12300.0
2024-06-20,17.0,17.05,16.81,16.81,18975.0
2024-06-21,16.93,16.93,16.73,16.73,9573.0
2024-06-24,16.82,16.9,16.8,16.84,2411.0
2024-06-25,16.9,17.25,16.85,17.23,13200.0
2024-06-26,16.91,17.04,16.89,17.04,2500.0
2024-06-27,16.89,16.98,16.89,16.98,88.0
2024-06-28,17.0,17.02,16.98,16.98,800.0
2024-07-02,17.18,17.63,16.99,17.05,2100.0
2024-07-03,17.15,17.65,17.15,17.46,1218.0
2024-07-04,17.24,17.27,17.08,17.13,2657.0
2024-07-05,17.05,17.09,17.03,17.09,2815.0
2024-07-08,16.67,17.1,16.67,17.02,1101.0
2024-07-09,17.08,17.08,16.95,17.04,1600.0
2024-07-10,17.08,17.17,17.01,17.09,1594.0
2024-07-11,17.15,17.18,17.09,17.17,7924.0
2024-07-12,17.27,17.27,17.22,17.22,350.0
2024-07-15,17.28,17.75,17.28,17.29,10519.0
2024-07-16,17.34,17.58,17.32,17.34,10144.0
2024-07-17,17.21,17.49,17.21,17.41,5500.0
2024-07-18,17.0,17.22,17.0,17.14,5751.0
2024-07-19,17.2,17.2,17.14,17.14,5.0
2024-07-22,17.225,17.32,17.225,17.25,2000.0
2024-07-23,17.48,17.48,17.22,17.29,5497.0
2024-07-24,17.31,17.34,17.22,17.24,13000.0
2024-07-25,17.2,17.24,17.12,17.15,2638.0
2024-07-26,17.22,17.28,17.22,17.25,3700.0
2024-07-29,17.15,17.19,17.15,17.15,600.0
2024-07-30,17.18,17.2,17.15,17.19,3400.0
2024-07-31,17.31,17.33,17.27,17.27,1300.0
2024-08-01,17.23,17.27,17.12,17.2,4391.0
2024-08-02,17.08,17.08,16.84,16.84,1500.0
2024-08-06,16.91,16.99,16.74,16.9,7721.0
2024-08-07,16.88,16.99,16.83,16.83,2470.0
2024-08-08,16.82,17.09,16.82,17.03,2889.0
2024-08-09,16.99,17.16,16.99,17.11,226.0
2024-08-12,17.24,17.24,17.12,17.18,235.0
2024-08-13,17.23,17.23,17.23,17.23,0.0
2024-08-14,17.35,17.56,17.35,17.56,3000.0
2024-08-15,17.57,17.58,17.46,17.5,1232.0
2024-08-16,17.67,17.67,17.44,17.49,1326.0
2024-08-19,17.66,17.73,17.39,17.73,4777.0
2024-08-20,17.66,17.66,17.34,17.41,436.0
2024-08-21,17.45,17.51,17.45,17.48,400.0
2024-08-22,17.42,17.49,17.39,17.46,1600.0
2024-08-23,17.24,17.57,17.24,17.5,221.0
2024-08-26,17.53,17.53,17.53,17.53,0.0
2024-08-27,17.47,17.57,17.46,17.57,987.0
2024-08-28,17.56,17.56,17.45,17.49,10100.0
2024-08-29,17.62,17.62,17.54,17.54,2500.0
2024-08-30,17.61,17.62,17.57,17.62,36332.0
2024-09-03,17.5,17.52,17.43,17.43,3900.0
2024-09-04,17.45,17.53,17.42,17.45,6249.0
2024-09-05,17.45,17.49,17.45,17.45,1918.0
2024-09-06,17.49,17.56,17.25,17.33,2400.0
2024-09-09,17.48,17.59,17.4,17.4,3537.0
2024-09-10,17.42,17.42,17.42,17.42,0.0
2024-09-11,17.46,17.61,17.46,17.59,5188.0
2024-09-12,17.61,17.96,17.61,17.88,7200.0
2024-09-13,17.8,17.89,17.67,17.69,14805.0
2024-09-16,17.77,17.8,17.67,17.77,938.0
2024-09-17,17.99,17.99,17.66,17.74,352.0
2024-09-18,17.75,18.06,17.64,18.02,2726.0
2024-09-19,17.85,17.85,17.75,17.83,6600.0
2024-09-20,17.89,17.89,17.86,17.86,200.0
2024-09-23,17.93,17.93,17.85,17.85,5130.0
2024-09-24,17.92,17.93,17.81,17.93,2416.0
2024-09-25,17.91,17.95,17.85,17.9,2236.0
2024-09-26,17.94,17.94,17.86,17.87,3300.0
2024-09-27,18.16,18.17,17.8,17.83,1738.0
2024-09-30,17.79,17.8,17.79,17.79,133.0
2024-10-01,17.82,17.87,17.82,17.87,800.0
2024-10-02,17.82,17.97,17.82,17.96,1510.0
2024-10-03,17.95,17.95,17.95,17.95,500.0
2024-10-04,18.0,18.08,17.94,18.02,4080.0
2024-10-07,18.11,18.51,18.02,18.51,6945.0
2024-10-08,18.2,18.5,18.02,18.17,18420.0
2024-10-09,18.7,18.7,18.06,18.34,4012.0
2024-10-10,18.3,18.58,18.24,18.58,44532.0
2024-10-11,18.55,18.56,18.2,18.23,16772.0
2024-10-15,18.16,18.25,18.16,18.2,12700.0
2024-10-16,18.23,18.26,18.17,18.23,9100.0
2024-10-17,18.24,18.28,18.21,18.24,2800.0
2024-10-18,18.84,18.86,18.27,18.27,940.0
2024-10-21,18.26,18.3,18.25,18.28,5900.0
2024-10-22,18.28,18.33,18.23,18.27,5800.0
2024-10-23,18.3,18.35,18.3,18.35,100.0
2024-10-24,18.11,18.15,18.1,18.15,1023.0
2024-10-25,18.21,18.21,18.15,18.15,350.0
2024-10-28,18.18,18.25,18.18,18.22,3200.0
2024-10-29,18.2,18.22,18.14,18.22,5800.0
2024-10-30,18.21,18.23,18.16,18.2,3500.0
2024-10-31,18.15,18.15,17.99,18.03,12533.0
2024-11-01,18.12,18.13,18.04,18.07,800.0
2024-11-04,18.03,18.09,18.02,18.09,3215.0
2024-11-05,18.11,18.15,18.11,18.15,5601.0
2024-11-06,18.19,18.33,18.19,18.32,13398.0
2024-11-07,18.49,18.55,18.44,18.55,2683.0
2024-11-08,18.67,18.68,18.43,18.49,8384.0
2024-11-11,18.56,18.56,18.49,18.49,2900.0
2024-11-12,18.62,18.62,18.59,18.59,1800.0
2024-11-13,18.62,18.65,18.58,18.61,9800.0
2024-11-14,18.65,18.65,18.6,18.6,2400.0
2024-11-15,18.53,18.54,18.42,18.5,6745.0
2024-11-18,18.65,18.65,18.57,18.6,2706.0
2024-11-19,18.5,18.68,18.5,18.68,1000.0
2024-11-20,18.68,18.68,18.63,18.67,700.0
2024-11-21,18.8,18.86,18.79,18.84,1828.0
2024-11-22,18.84,18.87,18.77,18.84,4050.0
2024-11-25,18.56,18.91,18.55,18.76,5690.0
2024-11-26,18.73,18.83,18.67,18.81,6605.0
2024-11-27,18.8,18.82,18.73,18.75,5780.0
2024-11-28,18.84,18.84,18.84,18.84,0.0
2024-11-29,18.88,18.93,18.81,18.9,7713.0
2024-12-02,18.96,18.97,18.76,18.79,6350.0
2024-12-03,18.88,18.94,18.86,18.86,1532.0
2024-12-04,18.97,19.01,18.9,18.99,7576.0
2024-12-05,19.02,19.1,19.0,19.01,34149.0
2024-12-06,19.11,19.11,19.01,19.04,3961.0
2024-12-09,18.91,18.93,18.81,18.9,10250.0
2024-12-10,18.8,18.84,18.72,18.72,7600.0
2024-12-11,18.84,18.92,18.84,18.87,1793.0
2024-12-12,18.7,18.97,18.7,18.8,8815.0
2024-12-13,18.73,18.86,18.71,18.79,6203.0
2024-12-16,18.75,18.82,18.73,18.82,2670.0
2024-12-17,19.07,19.08,18.68,18.77,4475.0
2024-12-18,19.11,19.11,18.48,18.48,11505.0
2024-12-19,18.5,18.57,18.45,18.48,6500.0
2024-12-20,18.63,18.63,18.45,18.56,10600.0
2024-12-23,18.48,18.63,18.48,18.61,6300.0
2024-12-24,18.7,18.7,18.64,18.64,1400.0
2024-12-27,18.62,18.62,18.6,18.6,225.0
2024-12-30,18.52,18.6,18.52,18.55,2521.0
2024-12-31,18.6,18.6,18.54,18.57,5190.0
2025-01-02,18.76,18.77,18.7,18.77,1750.0
2025-01-03,18.81,18.83,18.8,18.8,1800.0
2025-01-06,18.89,18.91,18.83,18.83,2600.0
2025-01-07,19.04,19.09,18.78,18.84,54957.0
2025-01-08,18.72,18.89,18.71,18.83,3025.0
2025-01-09,18.84,19.0,18.84,18.96,980.0
2025-01-10,18.76,18.96,18.71,18.8,11626.0
2025-01-13,18.68,18.7,18.55,18.65,21596.0
2025-01-14,18.51,18.67,18.51,18.65,6808.0
2025-01-15,18.74,18.81,18.71,18.76,7600.0
2025-01-16,18.71,18.79,18.71,18.78,13900.0
2025-01-17,18.17,18.97,18.16,18.97,3332.0
2025-01-20,18.95,19.08,18.83,18.93,5900.0
2025-01-21,19.24,19.27,18.97,19.05,5817.0
2025-01-22,18.97,19.12,18.97,19.1,5377.0
2025-01-23,19.15,19.26,19.08,19.14,21279.0
2025-01-24,19.24,19.24,19.03,19.14,7585.0
2025-01-27,18.97,18.97,18.68,18.88,13299.0
2025-01-28,18.83,18.91,18.74,18.9,23818.0
2025-01-29,18.98,18.98,18.84,18.91,1102.0
2025-01-30,19.23,19.23,19.02,19.02,8800.0
2025-01-31,19.28,19.28,18.95,18.95,4520.0
2025-02-03,19.27,19.27,18.8,18.86,3542.0
2025-02-04,18.94,18.98,18.9,18.91,15070.0
2025-02-05,19.05,19.05,18.87,18.96,3600.0
2025-02-06,19.0,19.02,18.88,19.0,3662.0
2025-02-07,18.95,19.05,18.92,19.01,5262.0
2025-02-10,19.0,19.12,19.0,19.08,15287.0
2025-02-11,19.05,19.12,19.05,19.12,5919.0
2025-02-12,19.36,19.62,19.0,19.08,9335.0
2025-02-13,19.05,19.13,19.03,19.03,3400.0
2025-02-14,18.99,19.13,18.89,18.98,12871.0
2025-02-18,19.01,19.01,18.95,18.95,15350.0
2025-02-19,18.96,19.13,18.85,18.9,15760.0
2025-02-20,19.28,19.28,18.73,18.8,18360.0
2025-02-21,18.98,19.02,18.56,18.64,20210.0
2025-02-24,18.64,18.965,18.56,18.95,40546.0
2025-02-25,18.7,18.71,18.42,18.69,33008.0
2025-02-26,18.5,18.8,18.5,18.72,2524.0
2025-02-27,18.66,18.81,18.62,18.7,16690.0
2025-02-28,18.65,18.94,18.62,18.92,11100.0
2025-03-03,18.85,18.89,18.62,18.63,9309.0
2025-03-04,18.32,18.43,18.16,18.33,5250.0
2025-03-05,18.33,18.52,18.33,18.52,5621.0
2025-03-06,18.33,18.39,18.18,18.2,4300.0
2025-03-07,18.11,18.22,17.99,18.14,8503.0
2025-03-10,17.92,17.92,17.72,17.78,4915.0
2025-03-11,17.77,17.93,17.77,17.9,17702.0
2025-03-12,18.03,18.21,17.99,18.1,2666.0
2025-03-13,18.14,18.14,17.82,17.99,8900.0
2025-03-14,18.16,18.2,18.08,18.08,5400.0
2025-03-17,18.15,18.3,18.15,18.3,1762.0
2025-03-18,18.17,18.27,18.17,18.2,6535.0
2025-03-19,18.43,18.45,18.38,18.42,6440.0
2025-03-20,18.46,18.46,18.41,18.46,300.0
2025-03-21,18.5,18.5,17.85,18.4,3218.0
2025-03-24,18.5,18.61,18.5,18.59,7207.0
2025-03-25,18.67,18.67,18.59,18.6,6975.0
2025-03-26,18.83,18.83,18.41,18.46,11167.0
2025-03-27,18.13,18.44,18.13,18.43,2946.0
2025-03-28,18.28,18.29,18.23,18.26,6582.0
2025-03-31,18.22,18.3,18.22,18.26,1800.0
2025-04-01,18.33,18.33,18.33,18.33,0.0
2025-04-02,18.41,18.44,18.37,18.44,2600.0
2025-04-03,18.28,18.28,18.02,18.15,8679.0
2025-04-04,18.06,18.06,17.44,17.52,2640.0
2025-04-07,17.3,17.54,17.09,17.43,1516.0
2025-04-08,17.38,17.45,17.07,17.34,27334.0
2025-04-09,17.25,18.06,17.25,18.06,6928.0
2025-04-10,17.75,17.75,17.61,17.61,4335.0
2025-04-11,17.74,18.04,17.58,17.79,13050.0
2025-04-14,17.89,17.97,17.88,17.93,2546.0
2025-04-15,18.13,18.32,18.02,18.25,22775.0
2025-04-16,18.34,18.34,18.03,18.05,32592.0
2025-04-17,18.1,18.22,18.01,18.12,6961.0
2025-04-21,17.98,17.98,17.85,17.96,760.0
2025-04-22,18.01,18.13,17.99,17.99,3634.0
2025-04-23,18.1,18.2,18.1,18.11,3882.0
2025-04-24,17.94,18.36,17.94,18.31,4655.0
2025-04-25,18.03,18.37,18.03,18.37,446.0
2025-04-28,18.28,18.38,18.28,18.35,4302.0
2025-04-29,18.35,18.44,18.34,18.41,6070.0
2025-04-30,18.4,18.46,18.27,18.43,6072.0
2025-05-01,19.15,19.21,18.45,18.45,3682.0
2025-05-02,18.84,18.85,18.6,18.6,1730.0
2025-05-05,18.61,18.61,18.55,18.56,2902.0
2025-05-06,18.59,18.64,18.56,18.6,4985.0
2025-05-07,18.65,18.66,18.55,18.63,432.0
2025-05-08,18.63,18.78,18.63,18.72,1459.0
2025-05-09,18.71,18.75,18.71,18.74,404.0
2025-05-12,18.83,18.87,18.71,18.82,2830.0
2025-05-13,18.85,18.92,18.82,18.88,4355.0
2025-05-14,18.88,18.93,18.86,18.93,11364.0
2025-05-15,19.03,19.03,18.92,19.03,4200.0
2025-05-16,18.97,19.12,18.97,19.02,26246.0
2025-05-20,18.56,19.07,18.55,19.04,4925.0
2025-05-21,19.04,19.07,18.95,19.02,4163.0
2025-05-22,19.08,19.08,19.01,19.04,4358.0
2025-05-23,19.26,19.26,19.01,19.11,6112.0
2025-05-26,19.33,19.33,19.11,19.22,1211.0
2025-05-27,19.22,19.3,19.22,19.26,1866.0
2025-05-28,19.22,19.37,19.22,19.27,4677.0
2025-05-29,19.28,19.29,19.22,19.25,1137.0
2025-05-30,19.17,19.21,19.12,19.18,48115.0
2025-06-02,19.02,19.3,19.01,19.3,2604.0
2025-06-03,19.28,19.34,19.28,19.28,3114.0
2025-06-04,19.29,19.29,19.2,19.2,3050.0
2025-06-05,19.23,19.32,19.23,19.23,4732.0
2025-06-06,19.25,19.32,19.22,19.26,19380.0
2025-06-09,19.21,19.25,19.15,19.15,8378.0
2025-06-10,19.04,19.21,19.04,19.15,3249.0
2025-06-11,19.24,19.24,19.19,19.23,717.0
2025-06-12,19.2,19.26,19.17,19.2,3638.0
2025-06-13,19.2,19.26,19.12,19.16,9855.0
2025-06-16,19.28,19.28,19.2,19.22,206.0
2025-06-17,19.43,19.43,19.17,19.24,1932.0
2025-06-18,19.18,19.37,19.18,19.31,8461.0
2025-06-19,19.43,19.44,19.2,19.29,3379.0
2025-06-20,19.26,19.31,19.26,19.28,1472.0
2025-06-23,19.3,19.39,19.3,19.39,773.0
2025-06-24,19.39,19.46,19.36,19.38,11528.0
2025-06-25,19.5,19.5,19.29,19.31,26530.0
2025-06-26,19.43,19.53,19.39,19.53,7018.0
2025-06-27,19.5,19.58,19.5,19.51,6476.0
2025-06-30,20.42,20.42,19.44,19.5,4350.0
2025-07-02,18.72,19.49,18.72,19.4,1860.0
2025-07-03,19.5,19.55,19.48,19.5,8221.0
2025-07-04,19.37,19.61,19.37,19.58,746.0
2025-07-07,19.58,19.66,19.51,19.53,3157.0
2025-07-08,19.52,19.53,19.4,19.41,4851.0
2025-07-09,19.49,19.57,19.42,19.46,1230.0
2025-07-10,19.61,19.61,19.44,19.45,3561.0
2025-07-11,19.35,19.52,19.35,19.47,711.0
2025-07-14,19.7,19.7,19.56,19.6,3836.0
2025-07-15,20.4,20.4,19.55,19.58,5697.0
2025-07-16,19.44,19.62,19.38,19.59,1532.0
2025-07-17,19.67,19.72,19.67,19.69,6711.0
2025-07-18,19.73,19.73,19.68,19.68,638.0
2025-07-21,19.64,19.75,19.64,19.69,4221.0
2025-07-22,19.62,19.62,19.55,19.6,1218.0
2025-07-23,19.84,19.84,19.63,19.67,11918.0
2025-07-24,19.53,20.4,19.52,19.62,4970.0
2025-07-25,19.62,19.87,19.62,19.69,17688.0
2025-07-28,19.43,19.69,19.43,19.66,5396.0
2025-07-29,19.47,19.76,19.47,19.73,3459.0
2025-07-30,19.73,19.82,19.73,19.74,2072.0
2025-07-31,19.94,19.94,19.67,19.73,6601.0
2025-08-01,19.53,19.67,19.5,19.61,5450.0
2025-08-05,19.77,19.79,19.72,19.75,1930.0
2025-08-06,19.89,19.89,19.81,19.81,1727.0
2025-08-07,19.79,19.8,19.77,19.77,824.0
2025-08-08,19.71,19.76,19.71,19.76,8.0
2025-08-11,19.83,19.83,19.77,19.8,14100.0
2025-08-12,19.92,19.92,19.77,19.78,19662.0
2025-08-13,19.81,19.85,19.8,19.8,1000.0
2025-08-14,19.76,19.83,19.75,19.78,2209.0
2025-08-15,19.81,19.83,19.78,19.79,2056.0
2025-08-18,19.75,19.83,19.75,19.81,1543.0
2025-08-19,19.8,19.85,19.755,19.76,2953.0
2025-08-20,19.65,19.72,19.65,19.72,259.0
2025-08-21,19.46,19.8,19.46,19.74,1713.0
2025-08-22,19.73,19.96,19.73,19.96,4849.0
2025-08-25,19.65,19.87,19.65,19.84,7170.0
2025-08-26,19.71,19.86,19.71,19.85,1252.0
2025-08-27,19.88,19.93,19.88,19.9,274.0
2025-08-28,20.14,20.14,19.88,19.97,6741.0
2025-08-29,19.95,20.03,19.95,19.99,1278.0
2025-09-02,19.96,20.04,19.94,20.04,1130.0
2025-09-03,20.05,20.15,20.05,20.11,1332.0
2025-09-04,20.15,20.26,20.12,20.26,3056.0
2025-09-05,20.27,20.34,20.21,20.26,4390.0
2025-09-08,20.2,20.52,20.2,20.29,292.0
2025-09-09,20.32,20.36,20.26,20.26,2300.0
2025-09-10,20.23,20.56,20.22,20.36,3269.0
2025-09-11,20.45,20.47,20.44,20.44,806.0
2025-09-12,20.43,20.43,20.37,20.37,310.0
2025-09-15,20.48,20.49,20.41,20.44,1154.0
2025-09-16,20.4,20.42,20.32,20.32,5605.0
2025-09-17,20.36,20.36,20.24,20.28,4211.0
2025-09-18,20.59,20.6,20.32,20.35,1581.0
2025-09-19,20.78,20.78,20.33,20.47,4010.0
2025-09-22,20.29,20.51,20.29,20.48,6470.0
2025-09-23,20.39,20.43,20.33,20.36,9569.0
2025-09-24,20.61,20.61,20.25,20.26,6317.0
2025-09-25,20.4,20.4,20.22,20.29,543.0
2025-09-26,20.31,20.39,20.3,20.35,2067.0
2025-09-29,20.47,20.49,20.4,20.47,932.0
2025-09-30,20.26,20.5,20.25,20.48,6321.0
2025-10-01,20.5,20.57,20.49,20.53,18582.0
2025-10-02,20.76,20.76,20.36,20.44,8848.0
2025-10-03,20.63,20.63,20.43,20.54,70183.0
2025-10-06,20.4,20.55,20.39,20.52,5410.0
2025-10-07,20.48,20.49,20.4,20.46,1577.0
2025-10-08,20.39,20.56,20.39,20.56,4971.0
2025-10-09,20.52,20.52,20.44,20.46,2554.0
2025-10-10,20.49,20.5,20.24,20.28,2435.0
2025-10-14,20.63,20.63,20.28,20.48,6835.0
2025-10-15,20.22,20.67,20.22,20.58,2602.0
2025-10-16,20.73,20.79,20.55,20.56,20616.0
2025-10-17,20.57,20.57,20.46,20.5,12273.0
2025-10-20,20.31,20.52,20.3,20.5,5180.0
2025-10-21,20.24,20.46,20.23,20.37,16470.0
2025-10-22,20.23,20.37,20.23,20.35,5607.0
2025-10-23,20.48,20.48,20.42,20.43,8785.0
2025-10-24,20.5,20.61,20.5,20.53,16483.0
2025-10-27,20.51,20.57,20.5,20.53,4100.0
2025-10-28,20.55,20.66,20.55,20.63,3502.0
2025-10-29,20.61,20.68,20.55,20.55,12235.0
2025-10-30,20.51,20.64,20.51,20.51,5559.0
2025-10-31,20.61,20.65,20.54,20.63,11128.0
2025-11-03,20.59,20.71,20.58,20.63,37204.0
2025-11-04,20.61,20.61,20.36,20.36,14411.0
2025-11-05,20.4,20.51,20.36,20.36,20803.0
2025-11-06,20.35,20.37,20.28,20.36,15131.0
2025-11-07,20.21,20.33,20.17,20.33,17516.0
2025-11-10,20.28,20.54,20.28,20.44,19482.0
2025-11-11,20.44,20.65,20.44,20.65,5150.0
2025-11-12,20.64,20.66,20.62,20.66,15335.0
2025-11-13,20.62,20.64,20.43,20.43,26144.0
2025-11-14,20.25,20.36,20.25,20.31,4973.0
2025-11-17,20.36,20.36,20.18,20.2,3203.0
2025-11-18,20.2,20.27,20.14,20.21,8746.0
2025-11-19,20.33,20.36,20.33,20.34,8706.0
2025-11-20,20.46,20.64,20.1,20.1,32820.0
2025-11-21,20.25,20.32,20.22,20.27,23943.0
2025-11-24,20.41,20.53,20.4,20.53,49194.0
2025-11-25,20.66,20.75,20.65,20.74,16735.0
2025-11-26,20.82,20.88,20.81,20.83,6300.0