Date,Open,High,Low,Close,Volume
2022-01-26,17.225,17.27,17.225,17.27,535.0
2022-01-27,17.26,17.26,17.255,17.26,200.0
2022-01-28,17.26,17.26,17.255,17.255,2489.0
2022-01-31,17.245,17.245,17.205,17.245,2532.0
2022-02-01,17.215,17.235,17.205,17.235,1965.0
2022-02-02,17.28,17.28,17.245,17.26,464.0
2022-02-03,17.225,17.225,17.225,17.225,200.0
2022-02-04,17.17,17.18,17.17,17.18,800.0
2022-02-07,17.16,17.205,17.16,17.2,3781.0
2022-02-08,17.18,17.19,17.18,17.19,1200.0
2022-02-09,17.18,17.18,17.18,17.18,100.0
2022-02-10,17.115,17.125,17.115,17.125,1445.0
2022-02-11,17.125,17.135,17.125,17.125,365.0
2022-02-14,17.06,17.125,17.04,17.125,1443.0
2022-02-15,17.07,17.07,17.07,17.07,300.0
2022-02-16,17.07,17.07,17.07,17.07,43.0
2022-02-17,17.07,17.07,17.07,17.07,100.0
2022-02-18,17.095,17.095,17.095,17.095,0.0
2022-02-22,17.095,17.095,17.07,17.095,500.0
2022-02-23,17.005,17.06,17.005,17.06,1600.0
2022-02-24,17.09,17.09,17.06,17.06,50.0
2022-02-25,17.08,17.08,17.06,17.06,32.0
2022-02-28,17.125,17.135,17.125,17.135,350.0
2022-03-01,17.235,17.235,17.235,17.235,1000.0
2022-03-02,17.145,17.145,17.125,17.125,175.0
2022-03-03,17.095,17.095,17.095,17.095,2400.0
2022-03-04,17.15,17.15,17.15,17.15,110.0
2022-03-07,17.105,17.115,17.08,17.08,18204.0
2022-03-08,17.035,17.08,17.035,17.08,1800.0
2022-03-09,16.97,17.08,16.96,17.08,960.0
2022-03-10,16.93,17.08,16.93,17.08,700.0
2022-03-11,16.925,17.08,16.915,17.08,185.0
2022-03-14,16.83,16.83,16.82,16.83,306.0
2022-03-15,16.805,16.805,16.805,16.805,100.0
2022-03-16,16.785,16.805,16.76,16.805,8500.0
2022-03-17,16.805,16.815,16.785,16.805,2147.0
2022-03-18,16.785,16.815,16.785,16.785,1909.0
2022-03-21,16.75,16.75,16.695,16.71,472.0
2022-03-22,16.685,16.71,16.675,16.71,530.0
2022-03-23,16.705,16.705,16.705,16.705,1486.0
2022-03-24,16.68,16.705,16.68,16.705,200.0
2022-03-25,16.54,16.705,16.54,16.705,10.0
2022-03-28,16.56,16.705,16.55,16.705,1715.0
2022-03-29,16.525,16.705,16.525,16.705,115.0
2022-03-30,16.705,16.705,16.705,16.705,0.0
2022-03-31,16.625,16.635,16.605,16.605,2115.0
2022-04-01,16.605,16.605,16.605,16.605,0.0
2022-04-04,16.605,16.605,16.605,16.605,700.0
2022-04-05,16.56,16.56,16.55,16.55,1090.0
2022-04-06,16.55,16.55,16.55,16.55,2400.0
2022-04-07,16.55,16.55,16.55,16.55,400.0
2022-04-08,16.55,16.55,16.55,16.55,0.0
2022-04-11,16.45,16.55,16.45,16.55,300.0
2022-04-12,16.53,16.55,16.53,16.55,19.0
2022-04-13,16.55,16.55,16.55,16.55,0.0
2022-04-14,16.475,16.475,16.475,16.475,2008.0
2022-04-18,16.475,16.475,16.475,16.475,0.0
2022-04-19,16.475,16.475,16.475,16.475,0.0
2022-04-20,16.39,16.39,16.39,16.39,300.0
2022-04-21,16.315,16.335,16.305,16.335,647.0
2022-04-22,16.325,16.325,16.325,16.325,9000.0
2022-04-25,16.39,16.39,16.315,16.315,12400.0
2022-04-26,16.36,16.425,16.36,16.405,14039.0
2022-04-27,16.39,16.405,16.39,16.405,2968.0
2022-04-28,16.395,16.395,16.38,16.38,761.0
2022-04-29,16.35,16.35,16.35,16.35,100.0
2022-05-02,16.305,16.305,16.285,16.285,18457.0
2022-05-03,16.295,16.295,16.285,16.285,10454.0
2022-05-04,16.26,16.36,16.23,16.285,956.0
2022-05-05,16.36,16.36,16.25,16.295,12502.0
2022-05-06,16.27,16.27,16.27,16.27,9413.0
2022-05-09,16.275,16.325,16.27,16.27,1996.0
2022-05-10,16.35,16.35,16.27,16.27,350.0
2022-05-11,16.275,16.305,16.27,16.27,612.0
2022-05-12,16.36,16.37,16.27,16.27,4332.0
2022-05-13,16.35,16.36,16.34,16.34,3395.0
2022-05-16,16.34,16.34,16.34,16.34,30.0
2022-05-17,16.315,16.34,16.26,16.34,1048.0
2022-05-18,16.305,16.34,16.305,16.34,37.0
2022-05-19,16.34,16.35,16.295,16.295,9050.0
2022-05-20,16.345,16.365,16.315,16.315,1197.0
2022-05-24,16.38,16.43,16.37,16.41,7536.0
2022-05-25,16.43,16.43,16.4,16.4,4915.0
2022-05-26,16.39,16.41,16.39,16.4,1704.0
2022-05-27,16.43,16.435,16.4,16.4,3751.0
2022-05-30,16.4,16.4,16.4,16.4,2000.0
2022-05-31,16.345,16.355,16.325,16.335,3910.0
2022-06-01,16.28,16.28,16.27,16.27,10655.0
2022-06-02,16.26,16.27,16.235,16.27,8083.0
2022-06-03,16.225,16.27,16.225,16.27,3466.0
2022-06-06,16.195,16.27,16.16,16.27,5650.0
2022-06-07,16.17,16.27,16.125,16.27,6944.0
2022-06-08,16.135,16.27,16.125,16.27,8765.0
2022-06-09,16.115,16.14,16.115,16.14,4834.0
2022-06-10,16.04,16.05,16.02,16.02,7748.0
2022-06-13,15.92,15.955,15.92,15.93,1917.0
2022-06-14,15.92,15.92,15.855,15.855,3438.0
2022-06-15,15.91,15.985,15.855,15.895,16091.0
2022-06-16,15.94,15.995,15.895,15.895,4735.0
2022-06-17,15.94,16.03,15.94,16.005,2003.0
2022-06-20,16.005,16.005,15.955,16.005,4319.0
2022-06-21,15.995,16.005,15.965,16.005,4855.0
2022-06-22,16.015,16.035,16.0,16.025,3971.0
2022-06-23,16.135,16.135,16.1,16.135,4814.0
2022-06-24,16.12,16.125,16.12,16.12,804.0
2022-06-27,16.11,16.11,16.07,16.08,2680.0
2022-06-28,16.035,16.08,16.035,16.07,3884.0
2022-06-29,16.125,16.125,16.09,16.11,3340.0
2022-06-30,16.11,16.175,16.11,16.175,3642.0
2022-07-04,16.155,16.19,16.155,16.175,6588.0
2022-07-05,16.245,16.265,16.175,16.175,9617.0
2022-07-06,16.165,16.2,16.165,16.165,14475.0
2022-07-07,16.2,16.2,16.125,16.165,14571.0
2022-07-08,16.1,16.1,16.09,16.1,9380.0
2022-07-11,16.125,16.135,16.1,16.12,37878.0
2022-07-12,16.19,16.19,16.12,16.12,1989.0
2022-07-13,16.09,16.135,16.09,16.125,5882.0
2022-07-14,16.1,16.135,16.09,16.125,11185.0
2022-07-15,16.165,16.185,16.145,16.185,15784.0
2022-07-18,16.185,16.2,16.185,16.185,11803.0
2022-07-19,16.175,16.185,16.165,16.185,5360.0
2022-07-20,16.185,16.185,16.155,16.185,7077.0
2022-07-21,16.205,16.245,16.205,16.205,10652.0
2022-07-22,16.305,16.335,16.305,16.315,13542.0
2022-07-25,16.315,16.315,16.305,16.315,18100.0
2022-07-26,16.345,16.345,16.29,16.315,21260.0
2022-07-27,16.335,16.345,16.305,16.315,7820.0
2022-07-28,16.37,16.445,16.37,16.435,28655.0
2022-07-29,16.465,16.49,16.465,16.475,21900.0
2022-08-02,16.455,16.475,16.4,16.4,127066.0
2022-08-03,16.335,16.365,16.335,16.365,20243.0
2022-08-04,16.38,16.4,16.38,16.4,23491.0
2022-08-05,16.325,16.355,16.315,16.345,22394.0
2022-08-08,16.3,16.38,16.3,16.37,30483.0
2022-08-09,16.365,16.365,16.335,16.365,2845.0
2022-08-10,16.435,16.435,16.39,16.39,14514.0
2022-08-11,16.455,16.455,16.355,16.355,28070.0
2022-08-12,16.365,16.38,16.345,16.38,18400.0
2022-08-15,16.445,16.445,16.38,16.39,8695.0
2022-08-16,16.325,16.365,16.325,16.355,18345.0
2022-08-17,16.335,16.335,16.28,16.29,5282.0
2022-08-18,16.315,16.315,16.29,16.3,26828.0
2022-08-19,16.235,16.26,16.235,16.26,11432.0
2022-08-22,16.26,16.26,16.215,16.225,37667.0
2022-08-23,16.205,16.23,16.205,16.205,32223.0
2022-08-24,16.21,16.21,16.185,16.185,25557.0
2022-08-25,16.185,16.185,16.185,16.185,0.0
2022-08-26,16.205,16.205,16.185,16.185,3680.0
2022-08-29,16.13,16.165,16.13,16.145,12387.0
2022-08-30,16.155,16.175,16.13,16.155,19249.0
2022-08-31,16.155,16.175,16.155,16.155,8900.0
2022-09-01,16.09,16.145,16.09,16.14,14015.0
2022-09-02,16.175,16.205,16.165,16.205,1600.0
2022-09-06,16.155,16.205,16.145,16.205,4800.0
2022-09-07,16.21,16.21,16.155,16.185,4020.0
2022-09-08,16.185,16.185,16.145,16.155,7895.0
2022-09-09,16.175,16.205,16.175,16.205,2222.0
2022-09-12,16.21,16.21,16.175,16.185,4633.0
2022-09-13,16.195,16.195,16.12,16.14,11300.0
2022-09-14,16.09,16.145,16.09,16.145,1205.0
2022-09-15,16.175,16.175,16.11,16.11,7318.0
2022-09-16,16.13,16.145,16.11,16.11,6456.0
2022-09-19,16.1,16.13,16.1,16.11,8208.0
2022-09-20,16.165,16.165,16.145,16.165,17523.0
2022-09-21,16.18,16.19,16.16,16.19,8500.0
2022-09-22,16.105,16.15,16.105,16.135,8361.0
2022-09-23,16.135,16.16,16.125,16.14,16278.0
2022-09-26,16.105,16.115,16.06,16.07,29500.0
2022-09-27,16.03,16.05,16.02,16.02,8345.0
2022-09-28,16.105,16.135,16.095,16.115,19100.0
2022-09-29,16.105,16.105,16.05,16.07,5700.0
2022-09-30,16.075,16.125,16.075,16.075,12462.0
2022-10-03,16.07,16.125,16.07,16.095,4522.0
2022-10-04,16.14,16.14,16.085,16.085,11976.0
2022-10-05,16.03,16.03,16.02,16.02,59950.0
2022-10-06,16.005,16.005,15.955,15.965,13821.0
2022-10-07,15.93,15.965,15.93,15.955,6871.0
2022-10-11,15.89,15.955,15.89,15.955,4902.0
2022-10-12,15.88,15.965,15.88,15.955,7248.0
2022-10-13,15.91,15.945,15.91,15.93,17400.0
2022-10-14,15.92,15.92,15.89,15.9,9844.0
2022-10-17,15.88,15.94,15.88,15.92,12658.0
2022-10-18,15.965,15.965,15.94,15.94,10109.0
2022-10-19,15.88,15.91,15.855,15.855,5047.0
2022-10-20,15.845,15.845,15.77,15.77,7062.0
2022-10-21,15.745,15.845,15.745,15.825,14221.0
2022-10-24,15.88,15.88,15.875,15.875,14627.0
2022-10-25,15.9,15.9,15.89,15.89,5400.0
2022-10-26,15.89,16.04,15.89,16.01,2245.0
2022-10-27,16.075,16.095,16.075,16.075,23378.0
2022-10-28,16.07,16.07,16.03,16.06,11262.0
2022-10-31,16.02,16.04,16.02,16.03,20169.0
2022-11-01,15.985,16.07,15.985,16.03,12500.0
2022-11-02,16.04,16.075,16.01,16.01,12561.0
2022-11-03,16.005,16.005,15.965,15.965,19285.0
2022-11-04,15.945,15.945,15.9,15.93,39068.0
2022-11-07,15.945,15.945,15.89,15.89,11624.0
2022-11-08,15.9,15.94,15.9,15.93,14543.0
2022-11-09,15.945,15.965,15.92,15.965,35186.0
2022-11-10,16.105,16.16,15.965,15.965,6390.0
2022-11-11,16.115,16.14,16.115,16.14,8101.0
2022-11-14,16.14,16.14,16.095,16.105,52359.0
2022-11-15,16.15,16.15,16.105,16.135,34240.0
2022-11-16,16.115,16.16,16.115,16.16,17559.0
2022-11-17,16.15,16.15,16.105,16.125,17505.0
2022-11-18,16.125,16.125,16.095,16.105,23004.0
2022-11-21,16.105,16.145,16.105,16.135,21746.0
2022-11-22,16.17,16.17,16.145,16.15,27024.0
2022-11-23,16.2,16.2,16.135,16.2,29811.0
2022-11-24,16.265,16.265,16.215,16.225,9357.0
2022-11-25,16.225,16.275,16.225,16.275,28578.0
2022-11-28,16.275,16.275,16.225,16.245,26991.0
2022-11-29,16.245,16.245,16.215,16.235,16054.0
2022-11-30,16.215,16.275,16.21,16.275,24745.0
2022-12-01,16.28,16.345,16.28,16.33,14915.0
2022-12-02,16.28,16.385,16.28,16.385,29125.0
2022-12-05,16.395,16.395,16.34,16.355,17747.0
2022-12-06,16.34,16.385,16.34,16.375,16218.0
2022-12-07,16.43,16.43,16.345,16.385,8225.0
2022-12-08,16.375,16.385,16.355,16.365,13417.0
2022-12-09,16.375,16.375,16.33,16.355,34528.0
2022-12-12,16.395,16.395,16.34,16.345,17967.0
2022-12-13,16.43,16.43,16.395,16.42,15779.0
2022-12-14,16.47,16.47,16.44,16.44,23300.0
2022-12-15,16.475,16.485,16.44,16.485,28723.0
2022-12-16,16.485,16.505,16.475,16.475,4500.0
2022-12-19,16.485,16.485,16.46,16.47,22600.0
2022-12-20,16.44,16.44,16.41,16.43,79455.0
2022-12-21,16.44,16.44,16.41,16.43,17900.0
2022-12-22,16.43,16.43,16.375,16.395,38450.0
2022-12-23,16.375,16.375,16.34,16.365,31704.0
2022-12-28,16.33,16.33,16.28,16.28,18261.0
2022-12-29,16.3,16.31,16.28,16.31,10900.0
2022-12-30,16.28,16.28,16.245,16.245,8039.0
2023-01-03,16.32,16.32,16.28,16.31,11308.0
2023-01-04,16.365,16.365,16.33,16.33,23473.0
2023-01-05,16.34,16.34,16.28,16.32,14045.0
2023-01-06,16.31,16.375,16.31,16.32,9534.0
2023-01-09,16.395,16.395,16.365,16.385,28601.0
2023-01-10,16.385,16.395,16.34,16.375,17827.0
2023-01-11,16.415,16.43,16.395,16.42,13300.0
2023-01-12,16.495,16.495,16.44,16.495,50785.0
2023-01-13,16.495,16.515,16.485,16.495,40647.0
2023-01-16,16.56,16.57,16.535,16.545,10101.0
2023-01-17,16.57,16.59,16.55,16.55,5500.0
2023-01-18,16.675,16.675,16.62,16.645,26912.0
2023-01-19,16.625,16.655,16.62,16.635,10850.0
2023-01-20,16.665,16.665,16.61,16.61,20900.0
2023-01-23,16.62,16.62,16.59,16.61,7595.0
2023-01-24,16.625,16.625,16.61,16.61,35078.0
2023-01-25,16.61,16.665,16.61,16.655,7780.0
2023-01-26,16.685,16.685,16.625,16.645,15550.0
2023-01-27,16.61,16.635,16.61,16.625,21768.0
2023-01-30,16.62,16.62,16.6,16.61,11690.0
2023-01-31,16.59,16.625,16.59,16.625,7831.0
2023-02-01,16.635,16.69,16.6,16.675,45127.0
2023-02-02,16.7,16.73,16.69,16.72,79436.0
2023-02-03,16.675,16.675,16.645,16.655,44450.0
2023-02-06,16.58,16.62,16.58,16.61,16250.0
2023-02-07,16.62,16.625,16.57,16.58,29931.0
2023-02-08,16.6,16.61,16.58,16.61,8956.0
2023-02-09,16.645,16.645,16.58,16.59,12000.0
2023-02-10,16.545,16.545,16.495,16.515,15102.0
2023-02-13,16.545,16.545,16.505,16.525,27640.0
2023-02-14,16.545,16.545,16.47,16.485,36350.0
2023-02-15,16.485,16.485,16.45,16.46,14300.0
2023-02-16,16.44,16.485,16.44,16.48,11621.0
2023-02-17,16.49,16.5,16.455,16.475,5924.0
2023-02-21,16.465,16.465,16.405,16.405,27462.0
2023-02-22,16.435,16.445,16.415,16.435,21150.0
2023-02-23,16.445,16.455,16.415,16.455,15345.0
2023-02-24,16.405,16.425,16.39,16.415,35177.0
2023-02-27,16.435,16.445,16.405,16.435,36680.0
2023-02-28,16.445,16.475,16.435,16.465,12401.0
2023-03-01,16.425,16.435,16.415,16.425,20900.0
2023-03-02,16.405,16.425,16.4,16.415,15500.0
2023-03-03,16.435,16.48,16.435,16.475,15900.0
2023-03-06,16.475,16.49,16.455,16.465,36133.0
2023-03-07,16.49,16.5,16.445,16.455,14955.0
2023-03-08,16.49,16.49,16.455,16.48,35600.0
2023-03-09,16.5,16.54,16.48,16.52,22040.0
2023-03-10,16.615,16.64,16.595,16.615,14175.0
2023-03-13,16.81,16.81,16.725,16.77,32800.0
2023-03-14,16.695,16.705,16.65,16.695,22169.0
2023-03-15,16.81,16.81,16.735,16.77,18500.0
2023-03-16,16.65,16.765,16.64,16.67,20229.0
2023-03-17,16.69,16.705,16.66,16.705,13400.0
2023-03-20,16.65,16.68,16.62,16.66,53545.0
2023-03-21,16.64,16.64,16.585,16.615,26650.0
2023-03-22,16.65,16.745,16.63,16.705,42650.0
2023-03-23,16.715,16.735,16.705,16.735,11900.0
2023-03-24,16.755,16.77,16.715,16.745,12505.0
2023-03-27,16.705,16.705,16.63,16.63,25150.0
2023-03-28,16.615,16.62,16.595,16.595,35082.0
2023-03-29,16.585,16.615,16.585,16.595,52460.0
2023-03-30,16.605,16.605,16.585,16.605,8646.0
2023-03-31,16.585,16.64,16.585,16.605,8724.0
2023-04-03,16.66,16.69,16.66,16.67,26594.0
2023-04-04,16.705,16.735,16.705,16.735,33316.0
2023-04-05,16.79,16.79,16.745,16.755,21298.0
2023-04-06,16.755,16.78,16.725,16.77,69858.0
2023-04-10,16.695,16.705,16.66,16.68,19581.0
2023-04-11,16.66,16.67,16.62,16.67,56500.0
2023-04-12,16.705,16.705,16.65,16.69,31880.0
2023-04-13,16.695,16.695,16.66,16.66,38100.0
2023-04-14,16.63,16.63,16.605,16.63,11310.0
2023-04-17,16.62,16.62,16.585,16.595,19200.0
2023-04-18,16.62,16.63,16.605,16.615,13200.0
2023-04-19,16.595,16.63,16.595,16.63,38223.0
2023-04-20,16.67,16.67,16.63,16.65,31400.0
2023-04-21,16.735,16.735,16.66,16.695,15600.0
2023-04-24,16.69,16.705,16.68,16.695,25500.0
2023-04-25,16.755,16.77,16.725,16.765,29600.0
2023-04-26,16.77,16.77,16.715,16.735,27021.0
2023-04-27,16.755,16.755,16.69,16.69,24585.0
2023-04-28,16.715,16.755,16.695,16.755,25901.0
2023-05-01,16.735,16.735,16.69,16.695,14600.0
2023-05-02,16.735,16.78,16.735,16.77,19400.0
2023-05-03,16.77,16.8,16.77,16.8,6980.0
2023-05-04,16.81,16.83,16.79,16.8,27100.0
2023-05-05,16.78,16.78,16.725,16.735,26201.0
2023-05-08,16.715,16.745,16.705,16.715,10036.0
2023-05-09,16.735,16.735,16.695,16.715,26789.0
2023-05-10,16.745,16.78,16.735,16.765,56403.0
2023-05-11,16.81,16.81,16.765,16.765,16300.0
2023-05-12,16.79,16.79,16.735,16.765,25760.0
2023-05-15,16.705,16.745,16.705,16.725,15525.0
2023-05-16,16.65,16.69,16.63,16.65,21040.0
2023-05-17,16.67,16.67,16.595,16.62,28018.0
2023-05-18,16.62,16.62,16.585,16.605,19928.0
2023-05-19,16.64,16.64,16.575,16.64,23999.0
2023-05-23,16.6,16.61,16.58,16.61,19900.0
2023-05-24,16.57,16.59,16.555,16.56,36330.0
2023-05-25,16.555,16.56,16.535,16.535,30980.0
2023-05-26,16.48,16.535,16.48,16.515,21620.0
2023-05-29,16.515,16.535,16.495,16.515,29400.0
2023-05-30,16.525,16.555,16.515,16.555,58282.0
2023-05-31,16.59,16.61,16.555,16.58,39871.0
2023-06-01,16.61,16.61,16.58,16.6,22817.0
2023-06-02,16.58,16.59,16.58,16.58,20000.0
2023-06-05,16.555,16.58,16.545,16.58,14600.0
2023-06-06,16.555,16.57,16.545,16.545,37610.0
2023-06-07,16.59,16.59,16.48,16.48,27888.0
2023-06-08,16.515,16.515,16.485,16.505,13640.0
2023-06-09,16.485,16.535,16.485,16.525,21600.0
2023-06-12,16.555,16.555,16.515,16.545,18184.0
2023-06-13,16.525,16.535,16.48,16.505,45105.0
2023-06-14,16.545,16.555,16.48,16.48,36800.0
2023-06-15,16.56,16.56,16.515,16.545,24084.0
2023-06-16,16.535,16.545,16.495,16.535,27900.0
2023-06-19,16.515,16.535,16.495,16.535,6000.0
2023-06-20,16.545,16.555,16.525,16.535,16000.0
2023-06-21,16.515,16.515,16.47,16.505,38420.0
2023-06-22,16.5,16.5,16.435,16.445,44000.0
2023-06-23,16.51,16.51,16.455,16.475,17900.0
2023-06-26,16.52,16.53,16.5,16.5,45093.0
2023-06-27,16.49,16.53,16.49,16.52,18300.0
2023-06-28,16.5,16.56,16.5,16.56,21500.0
2023-06-29,16.51,16.51,16.475,16.475,20140.0
2023-06-30,16.52,16.56,16.49,16.56,39415.0
2023-07-04,16.52,16.52,16.49,16.52,8100.0
2023-07-05,16.52,16.52,16.48,16.5,31500.0
2023-07-06,16.475,16.475,16.425,16.455,33725.0
2023-07-07,16.435,16.455,16.425,16.445,13764.0
2023-07-10,16.445,16.475,16.425,16.465,10000.0
2023-07-11,16.465,16.465,16.425,16.455,11520.0
2023-07-12,16.48,16.53,16.48,16.49,29510.0
2023-07-13,16.55,16.56,16.54,16.54,15100.0
2023-07-14,16.56,16.56,16.51,16.52,88163.0
2023-07-17,16.54,16.55,16.52,16.53,34600.0
2023-07-18,16.585,16.585,16.55,16.55,19123.0
2023-07-19,16.565,16.575,16.53,16.55,56499.0
2023-07-20,16.53,16.54,16.5,16.52,85245.0
2023-07-21,16.55,16.56,16.53,16.55,41810.0
2023-07-24,16.55,16.55,16.5,16.51,39589.0
2023-07-25,16.49,16.5,16.48,16.5,51415.0
2023-07-26,16.52,16.55,16.5,16.52,25775.0
2023-07-27,16.52,16.52,16.465,16.475,48752.0
2023-07-28,16.51,16.53,16.5,16.52,46716.0
2023-07-31,16.52,16.55,16.52,16.54,31894.0
2023-08-01,16.52,16.53,16.49,16.53,48049.0
2023-08-02,16.51,16.55,16.5,16.54,91000.0
2023-08-03,16.53,16.54,16.51,16.53,17435.0
2023-08-04,16.56,16.615,16.56,16.615,9952.0
2023-08-08,16.585,16.635,16.585,16.595,43380.0
2023-08-09,16.605,16.625,16.585,16.585,58378.0
2023-08-10,16.595,16.615,16.575,16.585,28050.0
2023-08-11,16.56,16.565,16.54,16.55,26500.0
2023-08-14,16.56,16.56,16.53,16.55,32142.0
2023-08-15,16.49,16.53,16.49,16.51,40800.0
2023-08-16,16.51,16.52,16.49,16.51,45110.0
2023-08-17,16.51,16.51,16.49,16.49,21900.0
2023-08-18,16.49,16.53,16.49,16.52,17900.0
2023-08-21,16.49,16.52,16.49,16.51,41874.0
2023-08-22,16.49,16.5,16.48,16.5,16075.0
2023-08-23,16.53,16.565,16.53,16.56,45966.0
2023-08-24,16.54,16.55,16.54,16.55,22965.0
2023-08-25,16.54,16.54,16.5,16.52,32758.0
2023-08-28,16.56,16.56,16.52,16.53,41057.0
2023-08-29,16.53,16.585,16.53,16.565,36200.0
2023-08-30,16.635,16.635,16.585,16.605,38264.0
2023-08-31,16.585,16.615,16.585,16.615,28658.0
2023-09-01,16.635,16.67,16.635,16.66,19625.0
2023-09-05,16.66,16.66,16.595,16.615,32665.0
2023-09-06,16.625,16.625,16.575,16.595,44422.0
2023-09-07,16.605,16.635,16.605,16.625,34400.0
2023-09-08,16.645,16.645,16.595,16.615,37001.0
2023-09-11,16.615,16.645,16.595,16.625,264800.0
2023-09-12,16.605,16.625,16.595,16.605,73700.0
2023-09-13,16.615,16.635,16.585,16.635,44301.0
2023-09-14,16.645,16.645,16.615,16.625,46941.0
2023-09-15,16.635,16.635,16.605,16.615,63700.0
2023-09-18,16.605,16.615,16.585,16.615,48550.0
2023-09-19,16.56,16.565,16.54,16.55,47900.0
2023-09-20,16.54,16.56,16.53,16.54,53488.0
2023-09-21,16.51,16.55,16.51,16.53,70226.0
2023-09-22,16.56,16.565,16.54,16.56,51445.0
2023-09-25,16.53,16.56,16.53,16.55,37408.0
2023-09-26,16.55,16.56,16.53,16.55,56115.0
2023-09-27,16.56,16.56,16.52,16.54,57320.0
2023-09-28,16.54,16.565,16.53,16.55,80746.0
2023-09-29,16.575,16.595,16.56,16.595,24210.0
2023-10-02,16.585,16.595,16.52,16.53,21955.0
2023-10-03,16.56,16.565,16.5,16.51,34304.0
2023-10-04,16.56,16.575,16.51,16.53,68624.0
2023-10-05,16.565,16.575,16.55,16.575,74551.0
2023-10-06,16.55,16.56,16.54,16.56,45311.0
2023-10-10,16.53,16.615,16.53,16.605,90682.0
2023-10-11,16.605,16.615,16.585,16.605,29000.0
2023-10-12,16.595,16.595,16.56,16.585,113310.0
2023-10-13,16.605,16.605,16.54,16.55,65503.0
2023-10-16,16.54,16.56,16.53,16.54,27591.0
2023-10-17,16.56,16.565,16.54,16.54,49276.0
2023-10-18,16.56,16.56,16.53,16.56,36000.0
2023-10-19,16.55,16.565,16.53,16.54,60756.0
2023-10-20,16.54,16.595,16.54,16.585,93572.0
2023-10-23,16.595,16.625,16.585,16.625,70000.0
2023-10-24,16.635,16.645,16.615,16.635,35630.0
2023-10-25,16.645,16.645,16.615,16.615,106571.0
2023-10-26,16.625,16.67,16.625,16.66,70700.0
2023-10-27,16.68,16.7,16.66,16.7,48590.0
2023-10-30,16.67,16.68,16.66,16.67,43350.0
2023-10-31,16.69,16.69,16.67,16.69,44900.0
2023-11-01,16.73,16.74,16.71,16.74,59006.0
2023-11-02,16.765,16.765,16.74,16.74,88985.0
2023-11-03,16.805,16.84,16.795,16.825,62350.0
2023-11-06,16.815,16.825,16.795,16.805,83373.0
2023-11-07,16.825,16.825,16.805,16.815,67140.0
2023-11-08,16.825,16.825,16.805,16.825,53915.0
2023-11-09,16.825,16.825,16.785,16.785,72145.0
2023-11-10,16.775,16.825,16.775,16.825,93368.0
2023-11-13,16.795,16.825,16.785,16.815,11600.0
2023-11-14,16.86,16.88,16.85,16.86,74798.0
2023-11-15,16.84,16.84,16.815,16.825,47200.0
2023-11-16,16.86,16.87,16.84,16.85,62997.0
2023-11-17,16.87,16.88,16.84,16.86,81188.0
2023-11-20,16.87,16.89,16.86,16.88,65200.0
2023-11-21,16.88,16.91,16.88,16.9,71597.0
2023-11-22,16.92,16.92,16.89,16.9,73700.0
2023-11-23,16.92,16.92,16.89,16.9,30141.0
2023-11-24,16.9,16.91,16.88,16.91,79019.0
2023-11-27,16.935,16.935,16.91,16.925,91572.0
2023-11-28,16.935,16.985,16.925,16.965,55394.0
2023-11-29,17.005,17.03,16.995,17.03,78406.0
2023-11-30,17.02,17.04,17.015,17.02,142444.0
2023-12-01,17.03,17.105,17.03,17.1,67972.0
2023-12-04,17.08,17.09,17.05,17.09,57874.0
2023-12-05,17.08,17.105,17.07,17.105,75787.0
2023-12-06,17.115,17.125,17.105,17.125,65300.0
2023-12-07,17.115,17.145,17.115,17.135,70300.0
2023-12-08,17.105,17.105,17.09,17.105,60940.0
2023-12-11,17.1,17.1,17.05,17.09,110507.0
2023-12-12,17.09,17.1,17.07,17.07,93198.0
2023-12-13,17.1,17.195,17.1,17.185,93319.0
2023-12-14,17.24,17.25,17.22,17.24,48555.0
2023-12-15,17.25,17.26,17.2,17.23,62453.0
2023-12-18,17.25,17.25,17.195,17.23,49391.0
2023-12-19,17.22,17.24,17.2,17.24,70991.0
2023-12-20,17.27,17.28,17.23,17.27,68810.0
2023-12-21,17.295,17.305,17.25,17.26,43670.0
2023-12-22,17.25,17.29,17.24,17.29,88147.0
2023-12-27,17.25,17.29,17.25,17.29,42000.0
2023-12-28,17.285,17.29,17.275,17.29,31024.0
2023-12-29,17.285,17.36,17.275,17.36,19200.0
2024-01-02,17.255,17.285,17.255,17.275,36247.0
2024-01-03,17.255,17.275,17.235,17.265,52920.0
2024-01-04,17.225,17.265,17.225,17.245,27208.0
2024-01-05,17.225,17.265,17.225,17.245,58733.0
2024-01-08,17.215,17.275,17.215,17.255,30800.0
2024-01-09,17.245,17.265,17.235,17.265,27176.0
2024-01-10,17.255,17.275,17.245,17.265,76270.0
2024-01-11,17.265,17.29,17.255,17.275,82080.0
2024-01-12,17.31,17.32,17.265,17.275,80995.0
2024-01-15,17.275,17.31,17.265,17.3,30597.0
2024-01-16,17.265,17.29,17.235,17.265,66484.0
2024-01-17,17.225,17.225,17.19,17.215,54300.0
2024-01-18,17.215,17.225,17.19,17.225,121386.0
2024-01-19,17.215,17.215,17.19,17.215,52517.0
2024-01-22,17.205,17.245,17.205,17.225,65299.0
2024-01-23,17.225,17.235,17.205,17.235,42755.0
2024-01-24,17.235,17.265,17.235,17.255,71146.0
2024-01-25,17.255,17.275,17.255,17.265,51698.0
2024-01-26,17.225,17.255,17.225,17.245,86030.0
2024-01-29,17.265,17.285,17.245,17.275,81390.0
2024-01-30,17.245,17.285,17.245,17.265,149264.0
2024-01-31,17.295,17.32,17.275,17.295,145312.0
2024-02-01,17.31,17.33,17.295,17.315,83151.0
2024-02-02,17.255,17.285,17.255,17.275,128900.0
2024-02-05,17.245,17.265,17.225,17.235,53918.0
2024-02-06,17.265,17.275,17.245,17.265,58706.0
2024-02-07,17.275,17.285,17.235,17.255,64346.0
2024-02-08,17.225,17.255,17.225,17.235,104871.0
2024-02-09,17.245,17.245,17.225,17.245,48103.0
2024-02-12,17.235,17.255,17.225,17.255,61800.0
2024-02-13,17.205,17.205,17.17,17.195,71814.0
2024-02-14,17.215,17.235,17.205,17.235,53212.0
2024-02-15,17.265,17.265,17.225,17.24,96100.0
2024-02-16,17.265,17.285,17.205,17.225,65342.0
2024-02-20,17.3,17.31,17.285,17.3,76100.0
2024-02-21,17.305,17.305,17.26,17.28,60840.0
2024-02-22,17.27,17.295,17.26,17.295,103470.0
2024-02-23,17.295,17.315,17.29,17.315,21118.0
2024-02-26,17.305,17.305,17.29,17.295,69000.0
2024-02-27,17.305,17.315,17.295,17.295,67252.0
2024-02-28,17.305,17.305,17.29,17.295,57150.0
2024-02-29,17.29,17.315,17.29,17.31,39444.0
2024-03-01,17.325,17.355,17.315,17.345,74740.0
2024-03-04,17.345,17.345,17.315,17.335,47701.0
2024-03-05,17.365,17.365,17.335,17.36,52943.0
2024-03-06,17.385,17.385,17.345,17.355,44101.0
2024-03-07,17.375,17.375,17.345,17.365,42053.0
2024-03-08,17.385,17.385,17.355,17.375,101145.0
2024-03-11,17.375,17.385,17.365,17.365,72500.0
2024-03-12,17.365,17.365,17.345,17.355,39625.0
2024-03-13,17.355,17.365,17.335,17.355,42325.0
2024-03-14,17.345,17.345,17.315,17.335,57200.0
2024-03-15,17.325,17.335,17.315,17.325,65519.0
2024-03-18,17.335,17.335,17.305,17.315,53401.0
2024-03-19,17.335,17.375,17.335,17.365,75401.0
2024-03-20,17.375,17.395,17.355,17.385,60125.0
2024-03-21,17.395,17.395,17.375,17.385,46797.0
2024-03-22,17.41,17.41,17.385,17.41,36502.0
2024-03-25,17.385,17.4,17.385,17.385,33510.0
2024-03-26,17.395,17.4,17.375,17.395,77440.0
2024-03-27,17.41,17.41,17.385,17.41,36006.0
2024-03-28,17.395,17.4,17.385,17.395,37200.0
2024-04-01,17.395,17.395,17.355,17.365,41807.0
2024-04-02,17.325,17.385,17.325,17.375,53397.0
2024-04-03,17.385,17.395,17.345,17.395,73619.0
2024-04-04,17.4,17.41,17.385,17.41,63920.0
2024-04-05,17.4,17.43,17.395,17.4,45300.0
2024-04-08,17.4,17.4,17.385,17.395,39000.0
2024-04-09,17.4,17.42,17.395,17.405,37982.0
2024-04-10,17.375,17.385,17.345,17.345,57090.0
2024-04-11,17.365,17.375,17.345,17.365,34200.0
2024-04-12,17.395,17.4,17.375,17.395,39564.0
2024-04-15,17.395,17.4,17.345,17.365,36855.0
2024-04-16,17.355,17.395,17.355,17.375,57287.0
2024-04-17,17.365,17.385,17.365,17.365,40100.0
2024-04-18,17.365,17.385,17.345,17.375,37530.0
2024-04-19,17.355,17.385,17.355,17.385,34529.0
2024-04-22,17.385,17.395,17.355,17.375,29030.0
2024-04-23,17.375,17.385,17.375,17.385,38500.0
2024-04-24,17.385,17.395,17.355,17.375,38854.0
2024-04-25,17.355,17.365,17.335,17.355,51338.0
2024-04-26,17.345,17.375,17.345,17.365,40685.0
2024-04-29,17.395,17.395,17.365,17.38,58600.0
2024-04-30,17.375,17.385,17.355,17.365,35800.0
2024-05-01,17.385,17.4,17.365,17.395,41401.0
2024-05-02,17.4,17.42,17.395,17.41,35700.0
2024-05-03,17.45,17.45,17.43,17.44,55600.0
2024-05-06,17.46,17.46,17.44,17.46,52004.0
2024-05-07,17.44,17.46,17.44,17.46,19660.0
2024-05-08,17.44,17.45,17.42,17.44,81047.0
2024-05-09,17.46,17.46,17.43,17.45,33466.0
2024-05-10,17.43,17.43,17.4,17.41,67400.0
2024-05-13,17.43,17.43,17.4,17.42,22677.0
2024-05-14,17.45,17.48,17.41,17.43,46184.0
2024-05-15,17.43,17.48,17.42,17.47,31282.0
2024-05-16,17.47,17.48,17.45,17.46,31054.0
2024-05-17,17.47,17.47,17.45,17.46,48238.0
2024-05-21,17.49,17.49,17.46,17.47,65528.0
2024-05-22,17.47,17.48,17.45,17.48,53319.0
2024-05-23,17.45,17.48,17.45,17.48,69820.0
2024-05-24,17.46,17.46,17.43,17.45,56300.0
2024-05-27,17.44,17.46,17.44,17.45,23300.0
2024-05-28,17.46,17.46,17.42,17.44,52483.0
2024-05-29,17.44,17.44,17.41,17.43,34550.0
2024-05-30,17.42,17.47,17.42,17.46,55995.0
2024-05-31,17.5,17.5,17.48,17.49,42360.0
2024-06-03,17.5,17.52,17.49,17.5,62127.0
2024-06-04,17.525,17.545,17.51,17.545,73625.0
2024-06-05,17.545,17.595,17.545,17.585,71450.0
2024-06-06,17.585,17.595,17.575,17.585,26500.0
2024-06-07,17.545,17.575,17.545,17.565,52910.0
2024-06-10,17.575,17.575,17.555,17.575,53600.0
2024-06-11,17.555,17.585,17.555,17.575,45788.0
2024-06-12,17.605,17.625,17.595,17.595,47200.0
2024-06-13,17.615,17.625,17.605,17.615,42100.0
2024-06-14,17.625,17.635,17.605,17.625,70100.0
2024-06-17,17.635,17.635,17.595,17.605,94600.0
2024-06-18,17.625,17.645,17.615,17.635,98813.0
2024-06-19,17.615,17.635,17.615,17.625,42200.0
2024-06-20,17.625,17.625,17.605,17.615,115223.0
2024-06-21,17.625,17.625,17.605,17.605,52600.0
2024-06-24,17.635,17.635,17.605,17.615,47595.0
2024-06-25,17.595,17.605,17.575,17.605,39231.0
2024-06-26,17.585,17.585,17.565,17.575,45941.0
2024-06-27,17.575,17.595,17.575,17.595,41355.0
2024-06-28,17.615,17.615,17.595,17.605,31713.0
2024-07-02,17.595,17.595,17.585,17.595,60133.0
2024-07-03,17.595,17.615,17.595,17.595,58686.0
2024-07-04,17.595,17.615,17.595,17.605,30190.0
2024-07-05,17.645,17.645,17.635,17.645,57772.0
2024-07-08,17.645,17.66,17.645,17.65,31500.0
2024-07-09,17.65,17.66,17.645,17.65,61600.0
2024-07-10,17.67,17.67,17.65,17.66,20300.0
2024-07-11,17.67,17.69,17.67,17.69,40440.0
2024-07-12,17.69,17.71,17.69,17.71,41340.0
2024-07-15,17.72,17.73,17.71,17.71,49170.0
2024-07-16,17.73,17.73,17.72,17.72,18001.0
2024-07-17,17.72,17.73,17.7,17.72,35870.0
2024-07-18,17.72,17.73,17.7,17.7,29456.0
2024-07-19,17.72,17.72,17.71,17.71,33546.0
2024-07-22,17.72,17.72,17.7,17.71,30900.0
2024-07-23,17.71,17.73,17.71,17.73,55194.0
2024-07-24,17.74,17.76,17.74,17.75,37700.0
2024-07-25,17.73,17.76,17.73,17.75,30771.0
2024-07-26,17.77,17.77,17.76,17.77,38000.0
2024-07-29,17.775,17.785,17.76,17.78,32700.0
2024-07-30,17.78,17.805,17.78,17.795,60200.0
2024-07-31,17.805,17.815,17.785,17.815,29565.0
2024-08-01,17.835,17.855,17.825,17.855,41301.0
2024-08-02,17.875,17.905,17.875,17.905,40747.0
2024-08-06,17.865,17.885,17.845,17.855,66552.0
2024-08-07,17.865,17.865,17.845,17.855,28800.0
2024-08-08,17.855,17.865,17.835,17.835,42176.0
2024-08-09,17.875,17.875,17.855,17.865,27111.0
2024-08-12,17.875,17.875,17.865,17.875,56000.0
2024-08-13,17.885,17.905,17.885,17.895,19750.0
2024-08-14,17.905,17.905,17.885,17.905,25854.0
2024-08-15,17.88,17.895,17.875,17.885,19800.0
2024-08-16,17.905,17.905,17.885,17.895,28359.0
2024-08-19,17.885,17.895,17.875,17.885,23562.0
2024-08-20,17.915,17.915,17.895,17.905,16600.0
2024-08-21,17.915,17.92,17.905,17.915,38596.0
2024-08-22,17.915,17.915,17.895,17.905,29723.0
2024-08-23,17.915,17.925,17.91,17.925,25010.0
2024-08-26,17.935,17.935,17.915,17.915,34958.0
2024-08-27,17.915,17.935,17.91,17.925,61320.0
2024-08-28,17.925,17.925,17.91,17.915,19300.0
2024-08-29,17.915,17.915,17.9,17.915,41044.0
2024-08-30,17.91,17.915,17.9,17.9,33301.0
2024-09-03,17.915,17.935,17.91,17.935,20722.0
2024-09-04,17.955,17.965,17.935,17.965,47040.0
2024-09-05,17.985,17.985,17.955,17.965,49301.0
2024-09-06,17.985,18.005,17.985,17.995,26000.0
2024-09-09,17.995,18.015,17.995,18.015,29458.0
2024-09-10,18.015,18.035,18.005,18.025,58331.0
2024-09-11,18.025,18.025,18.005,18.015,53764.0
2024-09-12,18.035,18.035,18.005,18.015,41258.0
2024-09-13,18.045,18.055,18.045,18.045,36076.0
2024-09-16,18.055,18.09,18.055,18.08,40695.0
2024-09-17,18.08,18.08,18.065,18.07,30031.0
2024-09-18,18.065,18.08,18.055,18.07,50818.0
2024-09-19,18.09,18.09,18.07,18.09,38614.0
2024-09-20,18.085,18.095,18.065,18.085,53443.0
2024-09-23,18.095,18.095,18.085,18.095,40243.0
2024-09-24,18.095,18.105,18.085,18.105,38133.0
2024-09-25,18.095,18.095,18.065,18.085,37776.0
2024-09-26,18.095,18.095,18.075,18.085,57206.0
2024-09-27,18.085,18.125,18.085,18.125,48471.0
2024-09-30,18.135,18.135,18.115,18.125,7721.0
2024-10-01,18.115,18.115,18.095,18.105,45800.0
2024-10-02,18.105,18.105,18.085,18.105,12601.0
2024-10-03,18.085,18.095,18.065,18.075,54462.0
2024-10-04,18.04,18.06,18.04,18.04,27185.0
2024-10-07,18.03,18.04,18.01,18.03,42350.0
2024-10-08,18.04,18.04,18.02,18.04,55565.0
2024-10-09,18.05,18.05,18.03,18.05,48200.0
2024-10-10,18.065,18.075,18.05,18.065,29098.0
2024-10-11,18.065,18.095,18.065,18.095,48800.0
2024-10-15,18.115,18.115,18.095,18.105,22395.0
2024-10-16,18.115,18.125,18.105,18.115,32583.0
2024-10-17,18.125,18.125,18.105,18.115,23137.0
2024-10-18,18.135,18.135,18.125,18.135,60390.0
2024-10-21,18.125,18.125,18.115,18.115,13240.0
2024-10-22,18.125,18.125,18.11,18.115,29719.0
2024-10-23,18.125,18.125,18.105,18.115,43586.0
2024-10-24,18.12,18.12,18.1,18.1,40441.0
2024-10-25,18.13,18.13,18.1,18.11,33715.0
2024-10-28,18.13,18.13,18.1,18.11,31035.0
2024-10-29,18.11,18.12,18.09,18.12,33935.0
2024-10-30,18.12,18.13,18.11,18.11,24943.0
2024-10-31,18.12,18.14,18.11,18.12,55750.0
2024-11-01,18.15,18.15,18.11,18.12,43833.0
2024-11-04,18.13,18.14,18.12,18.13,19439.0
2024-11-05,18.13,18.13,18.1,18.1,46958.0
2024-11-06,18.12,18.13,18.11,18.12,18300.0
2024-11-07,18.15,18.16,18.13,18.16,18081.0
2024-11-08,18.14,18.17,18.14,18.17,24198.0
2024-11-11,18.175,18.18,18.15,18.17,25400.0
2024-11-12,18.15,18.15,18.12,18.13,31910.0
2024-11-13,18.16,18.16,18.13,18.14,23800.0
2024-11-14,18.16,18.16,18.14,18.14,64780.0
2024-11-15,18.15,18.16,18.14,18.16,21700.0
2024-11-18,18.15,18.15,18.14,18.15,34740.0
2024-11-19,18.15,18.15,18.13,18.13,28549.0
2024-11-20,18.11,18.15,18.11,18.12,20110.0
2024-11-21,18.12,18.12,18.08,18.09,47464.0
2024-11-22,18.11,18.12,18.1,18.11,15221.0
2024-11-25,18.12,18.15,18.12,18.15,32968.0
2024-11-26,18.16,18.16,18.15,18.15,17400.0
2024-11-27,18.16,18.17,18.15,18.17,33200.0
2024-11-28,18.17,18.17,18.15,18.16,25900.0
2024-11-29,18.19,18.21,18.18,18.21,17209.0
2024-12-02,18.2,18.22,18.19,18.21,49848.0
2024-12-03,18.2,18.22,18.2,18.21,33077.0
2024-12-04,18.21,18.23,18.2,18.23,43270.0
2024-12-05,18.21,18.23,18.21,18.23,24370.0
2024-12-06,18.245,18.275,18.245,18.255,78907.0
2024-12-09,18.255,18.265,18.255,18.255,16900.0
2024-12-10,18.255,18.275,18.255,18.275,43905.0
2024-12-11,18.265,18.275,18.245,18.255,21728.0
2024-12-12,18.255,18.255,18.24,18.245,21900.0
2024-12-13,18.255,18.255,18.23,18.24,38460.0
2024-12-16,18.245,18.245,18.23,18.245,26808.0
2024-12-17,18.24,18.255,18.24,18.245,38189.0
2024-12-18,18.255,18.255,18.24,18.24,33350.0
2024-12-19,18.24,18.24,18.22,18.24,21600.0
2024-12-20,18.24,18.255,18.24,18.245,16900.0
2024-12-23,18.265,18.265,18.245,18.255,47072.0
2024-12-24,18.265,18.265,18.255,18.265,23510.0
2024-12-27,18.24,18.275,18.24,18.275,9130.0
2024-12-30,18.285,18.285,18.265,18.275,11924.0
2024-12-31,18.275,18.305,18.275,18.295,13910.0
2025-01-02,18.295,18.305,18.285,18.295,9100.0
2025-01-03,18.335,18.355,18.295,18.305,14645.0
2025-01-06,18.305,18.315,18.295,18.305,7537.0
2025-01-07,18.315,18.315,18.295,18.305,30467.0
2025-01-08,18.295,18.305,18.285,18.305,17900.0
2025-01-09,18.305,18.315,18.295,18.295,15500.0
2025-01-10,18.285,18.285,18.265,18.275,21186.0
2025-01-13,18.265,18.265,18.245,18.255,21284.0
2025-01-14,18.245,18.255,18.245,18.255,14000.0
2025-01-15,18.285,18.295,18.275,18.295,14392.0
2025-01-16,18.295,18.325,18.295,18.315,19504.0
2025-01-17,18.325,18.325,18.305,18.315,93569.0
2025-01-20,18.355,18.355,18.305,18.325,35508.0
2025-01-21,18.325,18.335,18.315,18.325,17917.0
2025-01-22,18.305,18.335,18.305,18.325,10821.0
2025-01-23,18.355,18.355,18.295,18.305,180820.0
2025-01-24,18.335,18.345,18.33,18.345,20277.0
2025-01-27,18.335,18.355,18.335,18.355,29446.0
2025-01-28,18.345,18.365,18.345,18.365,28465.0
2025-01-29,18.375,18.385,18.365,18.375,24090.0
2025-01-30,18.355,18.385,18.355,18.385,30256.0
2025-01-31,18.375,18.405,18.375,18.385,33668.0
2025-02-03,18.44,18.44,18.405,18.42,32801.0
2025-02-04,18.405,18.42,18.405,18.415,58752.0
2025-02-05,18.42,18.42,18.415,18.415,14300.0
2025-02-06,18.405,18.42,18.405,18.42,29363.0
2025-02-07,18.415,18.415,18.385,18.385,102450.0
2025-02-10,18.405,18.42,18.395,18.405,25313.0
2025-02-11,18.365,18.43,18.365,18.405,22488.0
2025-02-12,18.375,18.405,18.375,18.395,90849.0
2025-02-13,18.405,18.415,18.395,18.405,62624.0
2025-02-14,18.395,18.415,18.395,18.405,26493.0
2025-02-18,18.405,18.405,18.375,18.375,41844.0
2025-02-19,18.375,18.395,18.375,18.375,30335.0
2025-02-20,18.395,18.395,18.385,18.395,33080.0
2025-02-21,18.39,18.41,18.38,18.41,35607.0
2025-02-24,18.41,18.42,18.4,18.42,14335.0
2025-02-25,18.41,18.43,18.41,18.43,28397.0
2025-02-26,18.44,18.44,18.41,18.42,21129.0
2025-02-27,18.44,18.44,18.41,18.43,14997.0
2025-02-28,18.43,18.44,18.43,18.44,16522.0
2025-03-03,18.44,18.47,18.43,18.47,14808.0
2025-03-04,18.46,18.48,18.46,18.47,29779.0
2025-03-05,18.47,18.47,18.44,18.44,28600.0
2025-03-06,18.46,18.46,18.43,18.44,19312.0
2025-03-07,18.45,18.46,18.44,18.45,13100.0
2025-03-10,18.46,18.47,18.46,18.47,36197.0
2025-03-11,18.46,18.48,18.45,18.46,13300.0
2025-03-12,18.49,18.49,18.45,18.45,33013.0
2025-03-13,18.44,18.46,18.44,18.46,31631.0
2025-03-14,18.48,18.48,18.46,18.46,25978.0
2025-03-17,18.48,18.49,18.465,18.47,12708.0
2025-03-18,18.48,18.49,18.47,18.49,30180.0
2025-03-19,18.48,18.49,18.47,18.49,19673.0
2025-03-20,18.49,18.5,18.48,18.49,27100.0
2025-03-21,18.48,18.5,18.48,18.49,22414.0
2025-03-24,18.485,18.5,18.48,18.5,24027.0
2025-03-25,18.48,18.5,18.48,18.49,41100.0
2025-03-26,18.49,18.5,18.48,18.49,53530.0
2025-03-27,18.5,18.5,18.48,18.49,25781.0
2025-03-28,18.49,18.51,18.49,18.51,51713.0
2025-03-31,18.5,18.51,18.5,18.51,11819.0
2025-04-01,18.51,18.53,18.51,18.51,36083.0
2025-04-02,18.54,18.54,18.5,18.53,40967.0
2025-04-03,18.51,18.54,18.51,18.52,14689.0
2025-04-04,18.54,18.54,18.52,18.53,66000.0
2025-04-07,18.51,18.51,18.49,18.5,41065.0
2025-04-08,18.5,18.52,18.44,18.5,12461.0
2025-04-09,18.43,18.48,18.43,18.46,21130.0
2025-04-10,18.46,18.49,18.45,18.47,35076.0
2025-04-11,18.45,18.47,18.45,18.46,27483.0
2025-04-14,18.46,18.5,18.46,18.48,8036.0
2025-04-15,18.51,18.51,18.48,18.51,20543.0
2025-04-16,18.49,18.51,18.49,18.49,22272.0
2025-04-17,18.49,18.53,18.49,18.49,74494.0
2025-04-21,18.5,18.52,18.5,18.5,32641.0
2025-04-22,18.51,18.52,18.5,18.51,30378.0
2025-04-23,18.51,18.52,18.5,18.5,35968.0
2025-04-24,18.525,18.525,18.51,18.525,36701.0
2025-04-25,18.51,18.525,18.51,18.52,12064.0
2025-04-28,18.51,18.545,18.51,18.545,21784.0
2025-04-29,18.52,18.545,18.52,18.545,24735.0
2025-04-30,18.535,18.565,18.535,18.565,26234.0
2025-05-01,18.545,18.565,18.545,18.555,10106.0
2025-05-02,18.545,18.555,18.545,18.545,12971.0
2025-05-05,18.555,18.565,18.545,18.555,19248.0
2025-05-06,18.545,18.575,18.545,18.575,16418.0
2025-05-07,18.575,18.575,18.555,18.565,17882.0
2025-05-08,18.555,18.565,18.555,18.565,27510.0
2025-05-09,18.565,18.585,18.565,18.585,29823.0
2025-05-12,18.565,18.585,18.565,18.575,5393.0
2025-05-13,18.585,18.585,18.565,18.575,20588.0
2025-05-14,18.575,18.595,18.565,18.585,7041.0
2025-05-15,18.585,18.605,18.585,18.605,20368.0
2025-05-16,18.595,18.615,18.595,18.595,25208.0
2025-05-20,18.595,18.595,18.575,18.595,26687.0
2025-05-21,18.585,18.585,18.565,18.585,23191.0
2025-05-22,18.565,18.595,18.565,18.595,24775.0
2025-05-23,18.605,18.605,18.575,18.595,24665.0
2025-05-26,18.595,18.605,18.585,18.605,11235.0
2025-05-27,18.605,18.605,18.585,18.595,17401.0
2025-05-28,18.585,18.615,18.585,18.615,28983.0
2025-05-29,18.615,18.615,18.605,18.605,9973.0
2025-05-30,18.595,18.625,18.595,18.605,14651.0
2025-06-02,18.625,18.625,18.605,18.605,21646.0
2025-06-03,18.605,18.625,18.605,18.625,19723.0
2025-06-04,18.625,18.625,18.615,18.625,13893.0
2025-06-05,18.625,18.625,18.605,18.625,28140.0
2025-06-06,18.615,18.615,18.595,18.595,22016.0
2025-06-09,18.595,18.615,18.595,18.605,11649.0
2025-06-10,18.615,18.625,18.605,18.615,25708.0
2025-06-11,18.605,18.625,18.605,18.615,12595.0
2025-06-12,18.625,18.625,18.615,18.625,16300.0
2025-06-13,18.615,18.625,18.605,18.605,24921.0
2025-06-16,18.625,18.625,18.595,18.615,30283.0
2025-06-17,18.625,18.625,18.605,18.625,21766.0
2025-06-18,18.615,18.635,18.615,18.625,17643.0
2025-06-19,18.635,18.635,18.615,18.625,14558.0
2025-06-20,18.645,18.645,18.625,18.625,31894.0
2025-06-23,18.64,18.65,18.63,18.64,18855.0
2025-06-24,18.63,18.66,18.63,18.66,8423.0
2025-06-25,18.64,18.65,18.63,18.63,22015.0
2025-06-26,18.65,18.65,18.63,18.64,13395.0
2025-06-27,18.64,18.66,18.63,18.65,10297.0
2025-06-30,18.66,18.67,18.645,18.65,30777.0
2025-07-02,18.64,18.66,18.64,18.66,17157.0
2025-07-03,18.64,18.65,18.64,18.64,9501.0
2025-07-04,18.66,18.66,18.65,18.66,6025.0
2025-07-07,18.64,18.66,18.64,18.66,16724.0
2025-07-08,18.65,18.66,18.64,18.66,21054.0
2025-07-09,18.67,18.67,18.65,18.67,29895.0
2025-07-10,18.67,18.67,18.65,18.67,9390.0
2025-07-11,18.67,18.67,18.65,18.67,27973.0
2025-07-14,18.67,18.67,18.65,18.66,13602.0
2025-07-15,18.64,18.66,18.64,18.65,15514.0
2025-07-16,18.66,18.66,18.64,18.66,36077.0
2025-07-17,18.66,18.67,18.64,18.67,44823.0
2025-07-18,18.67,18.67,18.65,18.67,10800.0
2025-07-21,18.66,18.68,18.65,18.67,24219.0
2025-07-22,18.66,18.68,18.66,18.67,9551.0
2025-07-23,18.66,18.68,18.65,18.65,25460.0
2025-07-24,18.67,18.67,18.65,18.66,25800.0
2025-07-25,18.67,18.69,18.67,18.67,18210.0
2025-07-28,18.67,18.68,18.67,18.67,15846.0
2025-07-29,18.69,18.69,18.67,18.68,19195.0
2025-07-30,18.67,18.7,18.67,18.68,11355.0
2025-07-31,18.69,18.7,18.68,18.7,20686.0
2025-08-01,18.7,18.71,18.69,18.71,11106.0
2025-08-05,18.69,18.71,18.69,18.71,18068.0
2025-08-06,18.69,18.71,18.69,18.71,12813.0
2025-08-07,18.71,18.72,18.7,18.7,32177.0
2025-08-08,18.7,18.72,18.7,18.72,5954.0
2025-08-11,18.7,18.73,18.7,18.71,23197.0
2025-08-12,18.74,18.74,18.7,18.7,23787.0
2025-08-13,18.73,18.73,18.71,18.71,10909.0
2025-08-14,18.72,18.73,18.71,18.71,7871.0
2025-08-15,18.71,18.73,18.71,18.72,23441.0
2025-08-18,18.73,18.73,18.71,18.72,7439.0
2025-08-19,18.73,18.73,18.71,18.73,11026.0
2025-08-20,18.71,18.73,18.71,18.72,22584.0
2025-08-21,18.72,18.73,18.71,18.73,8200.0
2025-08-22,18.74,18.74,18.72,18.74,8985.0
2025-08-25,18.74,18.74,18.72,18.73,6734.0
2025-08-26,18.74,18.74,18.72,18.74,12236.0
2025-08-27,18.72,18.74,18.72,18.72,23796.0
2025-08-28,18.74,18.75,18.72,18.74,37856.0
2025-08-29,18.75,18.76,18.74,18.75,12413.0
2025-09-02,18.75,18.75,18.74,18.75,24075.0
2025-09-03,18.75,18.76,18.75,18.76,9900.0
2025-09-04,18.77,18.77,18.75,18.76,34245.0
2025-09-05,18.76,18.78,18.76,18.78,38758.0
2025-09-08,18.78,18.79,18.77,18.79,18154.0
2025-09-09,18.79,18.79,18.77,18.78,38293.0
2025-09-10,18.79,18.79,18.78,18.79,31277.0
2025-09-11,18.78,18.79,18.78,18.78,34937.0
2025-09-12,18.8,18.8,18.78,18.79,19951.0
2025-09-15,18.78,18.8,18.78,18.8,76880.0
2025-09-16,18.79,18.81,18.79,18.81,34008.0
2025-09-17,18.8,18.81,18.79,18.8,54380.0
2025-09-18,18.81,18.81,18.79,18.81,43938.0
2025-09-19,18.8,18.81,18.8,18.81,34300.0
2025-09-22,18.81,18.82,18.8,18.81,14881.0
2025-09-23,18.82,18.82,18.8,18.82,43221.0
2025-09-24,18.8,18.82,18.8,18.81,12563.0
2025-09-25,18.82,18.82,18.81,18.82,31496.0
2025-09-26,18.81,18.82,18.81,18.82,14900.0
2025-09-29,18.81,18.82,18.81,18.82,28768.0
2025-09-30,18.83,18.83,18.82,18.82,15396.0
2025-10-01,18.82,18.83,18.82,18.83,21344.0
2025-10-02,18.83,18.83,18.81,18.82,7155.0
2025-10-03,18.82,18.84,18.82,18.84,36386.0
2025-10-06,18.83,18.83,18.82,18.83,21004.0
2025-10-07,18.84,18.84,18.83,18.84,60939.0
2025-10-08,18.84,18.84,18.83,18.84,31856.0
2025-10-09,18.83,18.84,18.83,18.83,20206.0
2025-10-10,18.83,18.84,18.83,18.83,19454.0
2025-10-14,18.85,18.85,18.83,18.84,18640.0
2025-10-15,18.84,18.85,18.83,18.84,36674.0
2025-10-16,18.84,18.85,18.84,18.85,9948.0
2025-10-17,18.84,18.86,18.84,18.86,30841.0
2025-10-20,18.86,18.86,18.85,18.86,10709.0
2025-10-21,18.85,18.86,18.84,18.85,37156.0
2025-10-22,18.86,18.86,18.85,18.86,17333.0
2025-10-23,18.86,18.86,18.85,18.86,10086.0
2025-10-24,18.87,18.87,18.85,18.87,42635.0
2025-10-27,18.86,18.87,18.86,18.87,37725.0
2025-10-28,18.86,18.87,18.86,18.86,14924.0
2025-10-29,18.87,18.87,18.86,18.86,22660.0
2025-10-30,18.86,18.87,18.86,18.86,16201.0
2025-10-31,18.88,18.88,18.86,18.87,22621.0
2025-11-03,18.88,18.88,18.87,18.87,8145.0
2025-11-04,18.87,18.88,18.87,18.87,6508.0
2025-11-05,18.87,18.88,18.87,18.87,24691.0
2025-11-06,18.88,18.885,18.87,18.88,37200.0
2025-11-07,18.89,18.89,18.87,18.88,10037.0
2025-11-10,18.89,18.89,18.88,18.89,41339.0
2025-11-11,18.885,18.89,18.88,18.89,3850.0
2025-11-12,18.88,18.89,18.88,18.88,18200.0
2025-11-13,18.89,18.89,18.88,18.88,97039.0
2025-11-14,18.89,18.89,18.88,18.88,13860.0
2025-11-17,18.88,18.89,18.88,18.89,10238.0
2025-11-18,18.88,18.89,18.88,18.89,27799.0
2025-11-19,18.89,18.89,18.88,18.89,23746.0
2025-11-20,18.89,18.9,18.88,18.89,67663.0
2025-11-21,18.9,18.9,18.89,18.9,8713.0
2025-11-24,18.905,18.91,18.9,18.9,22051.0
2025-11-25,18.9,18.91,18.89,18.91,26595.0
2025-11-26,18.91,18.91,18.9,18.9,18992.0