Date,Open,High,Low,Close,Volume
2022-08-18,15.66,15.66,15.62,15.66,5120.0
2022-08-19,15.585,15.595,15.585,15.585,15800.0
2022-08-22,15.56,15.57,15.515,15.535,22975.0
2022-08-23,15.505,15.55,15.495,15.505,8399.0
2022-08-24,15.53,15.53,15.485,15.53,9000.0
2022-08-25,15.485,15.53,15.485,15.53,2800.0
2022-08-26,15.505,15.515,15.505,15.505,12385.0
2022-08-29,15.435,15.505,15.435,15.505,9897.0
2022-08-30,15.48,15.495,15.45,15.48,21947.0
2022-08-31,15.47,15.48,15.47,15.48,4100.0
2022-09-01,15.45,15.45,15.395,15.45,8199.0
2022-09-02,15.505,15.53,15.505,15.515,10300.0
2022-09-06,15.48,15.48,15.46,15.47,6798.0
2022-09-07,15.47,15.505,15.47,15.47,3980.0
2022-09-08,15.495,15.495,15.45,15.47,2283.0
2022-09-09,15.515,15.515,15.47,15.47,2300.0
2022-09-12,15.525,15.525,15.47,15.47,6200.0
2022-09-13,15.505,15.505,15.435,15.505,8665.0
2022-09-14,15.39,15.46,15.39,15.39,698.0
2022-09-15,15.46,15.46,15.39,15.39,8100.0
2022-09-16,15.45,15.47,15.425,15.47,6100.0
2022-09-19,15.405,15.47,15.405,15.47,575.0
2022-09-20,15.48,15.48,15.47,15.47,200.0
2022-09-21,15.45,15.505,15.45,15.505,4750.0
2022-09-22,15.46,15.505,15.46,15.505,1300.0
2022-09-23,15.44,15.48,15.435,15.46,4869.0
2022-09-26,15.395,15.395,15.345,15.39,13105.0
2022-09-27,15.325,15.335,15.305,15.305,9347.0
2022-09-28,15.39,15.45,15.335,15.45,54300.0
2022-09-29,15.39,15.405,15.325,15.36,16520.0
2022-09-30,15.46,15.46,15.395,15.395,11901.0
2022-10-03,15.435,15.435,15.39,15.395,2800.0
2022-10-04,15.405,15.405,15.38,15.395,844.0
2022-10-05,15.305,15.395,15.29,15.395,4700.0
2022-10-06,15.28,15.395,15.235,15.395,6990.0
2022-10-07,15.19,15.245,15.19,15.245,1273.0
2022-10-11,15.165,15.245,15.155,15.245,2880.0
2022-10-12,15.145,15.21,15.145,15.2,4590.0
2022-10-13,15.155,15.215,15.155,15.2,5897.0
2022-10-14,15.19,15.19,15.135,15.135,3852.0
2022-10-17,15.145,15.21,15.145,15.17,3160.0
2022-10-18,15.245,15.245,15.21,15.235,6410.0
2022-10-19,15.155,15.235,15.1,15.235,1133.0
2022-10-20,15.11,15.235,15.045,15.235,238.0
2022-10-21,15.01,15.085,15.0,15.085,4463.0
2022-10-24,15.11,15.135,15.11,15.11,5000.0
2022-10-25,15.155,15.155,15.11,15.11,3000.0
2022-10-26,15.145,15.31,15.145,15.31,7345.0
2022-10-27,15.345,15.38,15.335,15.365,26600.0
2022-10-28,15.365,15.365,15.3,15.32,7722.0
2022-10-31,15.275,15.31,15.275,15.275,22570.0
2022-11-01,15.275,15.365,15.275,15.325,5601.0
2022-11-02,15.325,15.365,15.265,15.265,9367.0
2022-11-03,15.235,15.265,15.21,15.265,16800.0
2022-11-04,15.2,15.2,15.145,15.155,15980.0
2022-11-07,15.135,15.165,15.1,15.1,8747.0
2022-11-08,15.18,15.19,15.18,15.19,6670.0
2022-11-09,15.2,15.22,15.18,15.19,4794.0
2022-11-10,15.38,15.435,15.37,15.38,3800.0
2022-11-11,15.37,15.435,15.37,15.435,4307.0
2022-11-14,15.435,15.435,15.38,15.39,5040.0
2022-11-15,15.455,15.455,15.38,15.38,9865.0
2022-11-16,15.41,15.445,15.41,15.425,31310.0
2022-11-17,15.4,15.425,15.4,15.4,10804.0
2022-11-18,15.445,15.445,15.4,15.425,13013.0
2022-11-21,15.445,15.455,15.425,15.435,9672.0
2022-11-22,15.48,15.48,15.465,15.475,13200.0
2022-11-23,15.455,15.535,15.455,15.525,17440.0
2022-11-24,15.61,15.61,15.575,15.61,10168.0
2022-11-25,15.575,15.62,15.545,15.59,34244.0
2022-11-28,15.6,15.6,15.555,15.6,13459.0
2022-11-29,15.58,15.58,15.535,15.545,10680.0
2022-11-30,15.535,15.61,15.535,15.575,9900.0
2022-12-01,15.62,15.7,15.62,15.67,32315.0
2022-12-02,15.6,15.735,15.6,15.7,31296.0
2022-12-05,15.68,15.71,15.665,15.7,5395.0
2022-12-06,15.68,15.745,15.68,15.735,17237.0
2022-12-07,15.78,15.78,15.745,15.76,9201.0
2022-12-08,15.725,15.745,15.71,15.725,20700.0
2022-12-09,15.7,15.725,15.7,15.7,7113.0
2022-12-12,15.7,15.725,15.68,15.7,5016.0
2022-12-13,15.76,15.8,15.745,15.79,49217.0
2022-12-14,15.79,15.835,15.79,15.79,3100.0
2022-12-15,15.81,15.86,15.81,15.845,5286.0
2022-12-16,15.845,15.87,15.845,15.845,8300.0
2022-12-19,15.845,15.845,15.81,15.845,13876.0
2022-12-20,15.76,15.79,15.755,15.77,16500.0
2022-12-21,15.78,15.78,15.77,15.77,36300.0
2022-12-22,15.715,15.76,15.715,15.715,12107.0
2022-12-23,15.69,15.7,15.68,15.7,14700.0
2022-12-28,15.565,15.62,15.565,15.6,3170.0
2022-12-29,15.61,15.625,15.61,15.61,5200.0
2022-12-30,15.545,15.59,15.545,15.59,1500.0
2023-01-03,15.61,15.625,15.57,15.59,2210.0
2023-01-04,15.69,15.69,15.645,15.665,16415.0
2023-01-05,15.625,15.665,15.6,15.665,2367.0
2023-01-06,15.655,15.71,15.655,15.68,9300.0
2023-01-09,15.68,15.725,15.68,15.72,3862.0
2023-01-10,15.71,15.72,15.67,15.72,8773.0
2023-01-11,15.745,15.78,15.745,15.77,12700.0
2023-01-12,15.815,15.855,15.78,15.825,22000.0
2023-01-13,15.89,15.89,15.835,15.87,17530.0
2023-01-16,15.87,15.91,15.87,15.91,6300.0
2023-01-17,15.935,15.935,15.9,15.91,4967.0
2023-01-18,16.025,16.025,15.99,16.025,9800.0
2023-01-19,16.025,16.035,15.98,16.015,10871.0
2023-01-20,15.97,15.98,15.955,15.97,11539.0
2023-01-23,15.97,16.01,15.935,16.01,4659.0
2023-01-24,15.97,15.99,15.955,15.98,17800.0
2023-01-25,16.01,16.025,16.01,16.025,9000.0
2023-01-26,16.0,16.0,16.0,16.0,10459.0
2023-01-27,15.98,15.99,15.96,15.98,14167.0
2023-01-30,15.96,15.96,15.955,15.955,9328.0
2023-01-31,15.935,15.96,15.93,15.96,9502.0
2023-02-01,15.99,16.035,15.97,16.035,9301.0
2023-02-02,16.07,16.09,16.055,16.07,42000.0
2023-02-03,16.055,16.06,16.01,16.055,13725.0
2023-02-06,15.97,15.97,15.935,15.96,9700.0
2023-02-07,15.955,15.98,15.915,15.925,20500.0
2023-02-08,15.945,15.97,15.925,15.955,8550.0
2023-02-09,15.98,15.98,15.925,15.925,5200.0
2023-02-10,15.88,15.88,15.825,15.835,11111.0
2023-02-13,15.86,15.87,15.835,15.86,5600.0
2023-02-14,15.855,15.855,15.81,15.81,8500.0
2023-02-15,15.77,15.79,15.745,15.77,4300.0
2023-02-16,15.745,15.78,15.745,15.77,6296.0
2023-02-17,15.735,15.8,15.735,15.79,10878.0
2023-02-21,15.745,15.745,15.67,15.69,18959.0
2023-02-22,15.715,15.725,15.71,15.71,15500.0
2023-02-23,15.735,15.755,15.735,15.735,11600.0
2023-02-24,15.69,15.71,15.655,15.71,13500.0
2023-02-27,15.715,15.725,15.7,15.715,20535.0
2023-02-28,15.725,15.745,15.715,15.715,8903.0
2023-03-01,15.745,15.745,15.69,15.7,10501.0
2023-03-02,15.68,15.69,15.655,15.68,9900.0
2023-03-03,15.725,15.755,15.68,15.68,12100.0
2023-03-06,15.77,15.77,15.68,15.68,16700.0
2023-03-07,15.745,15.755,15.68,15.68,3100.0
2023-03-08,15.8,15.8,15.68,15.68,10465.0
2023-03-09,15.79,15.855,15.79,15.825,6993.0
2023-03-10,15.965,15.965,15.925,15.955,8800.0
2023-03-13,16.135,16.145,15.965,16.125,4553.0
2023-03-14,16.015,16.065,16.015,16.045,11000.0
2023-03-15,16.135,16.135,16.045,16.115,4500.0
2023-03-16,16.045,16.07,15.935,15.97,13309.0
2023-03-17,16.01,16.035,15.99,16.035,9700.0
2023-03-20,15.98,15.98,15.915,15.935,62800.0
2023-03-21,15.925,15.97,15.91,15.935,16600.0
2023-03-22,15.98,16.065,15.98,15.98,8300.0
2023-03-23,16.03,16.075,16.03,16.075,8900.0
2023-03-24,16.115,16.115,16.05,16.07,8077.0
2023-03-27,15.95,15.995,15.93,15.95,38485.0
2023-03-28,15.895,15.93,15.885,15.895,62004.0
2023-03-29,15.885,15.91,15.875,15.895,48800.0
2023-03-30,15.885,15.92,15.885,15.895,11200.0
2023-03-31,15.885,15.96,15.885,15.95,5203.0
2023-04-03,15.95,16.005,15.92,15.965,4026.0
2023-04-04,16.05,16.085,16.05,16.05,6759.0
2023-04-05,16.115,16.115,16.04,16.07,22730.0
2023-04-06,16.03,16.095,16.03,16.095,58500.0
2023-04-10,16.015,16.015,15.985,15.985,24950.0
2023-04-11,15.95,15.985,15.92,15.985,7180.0
2023-04-12,16.015,16.015,15.965,15.995,14800.0
2023-04-13,15.985,15.995,15.94,15.995,10454.0
2023-04-14,15.92,15.92,15.895,15.91,9050.0
2023-04-17,15.905,15.91,15.905,15.91,10300.0
2023-04-18,15.905,15.93,15.905,15.92,12666.0
2023-04-19,15.91,15.92,15.895,15.92,17720.0
2023-04-20,15.965,15.99,15.945,15.965,22000.0
2023-04-21,15.99,16.02,15.98,16.02,22408.0
2023-04-24,16.02,16.02,16.02,16.02,5300.0
2023-04-25,16.055,16.12,16.055,16.11,9867.0
2023-04-26,16.11,16.11,16.025,16.035,28772.0
2023-04-27,16.055,16.055,15.98,15.98,6200.0
2023-04-28,16.055,16.065,16.035,16.065,18374.0
2023-05-01,16.065,16.065,15.99,16.0,6620.0
2023-05-02,16.11,16.11,16.0,16.0,8400.0
2023-05-03,16.125,16.155,16.1,16.155,13100.0
2023-05-04,16.145,16.155,16.11,16.125,10300.0
2023-05-05,16.075,16.125,16.055,16.125,7900.0
2023-05-08,15.99,16.045,15.99,16.045,3621.0
2023-05-09,16.035,16.035,16.0,16.02,13616.0
2023-05-10,16.055,16.09,16.045,16.055,27353.0
2023-05-11,16.11,16.125,16.1,16.11,20700.0
2023-05-12,16.1,16.1,16.055,16.1,15428.0
2023-05-15,16.035,16.035,16.01,16.01,3600.0
2023-05-16,15.945,15.97,15.935,15.965,16030.0
2023-05-17,15.945,15.945,15.89,15.915,21268.0
2023-05-18,15.9,15.9,15.845,15.86,23978.0
2023-05-19,15.91,15.925,15.835,15.925,9947.0
2023-05-23,15.875,15.875,15.83,15.87,7386.0
2023-05-24,15.87,15.87,15.82,15.82,9500.0
2023-05-25,15.765,15.815,15.765,15.795,15555.0
2023-05-26,15.795,15.795,15.76,15.76,5000.0
2023-05-29,15.785,15.785,15.74,15.765,13130.0
2023-05-30,15.785,15.82,15.765,15.765,4800.0
2023-05-31,15.84,15.86,15.83,15.84,8804.0
2023-06-01,15.875,15.885,15.85,15.87,6045.0
2023-06-02,15.86,15.86,15.83,15.85,13000.0
2023-06-05,15.84,15.85,15.84,15.84,5700.0
2023-06-06,15.87,15.87,15.815,15.84,11963.0
2023-06-07,15.86,15.86,15.71,15.74,6910.0
2023-06-08,15.765,15.765,15.75,15.75,9700.0
2023-06-09,15.765,15.785,15.76,15.785,6950.0
2023-06-12,15.765,15.815,15.765,15.805,18269.0
2023-06-13,15.775,15.785,15.74,15.75,13300.0
2023-06-14,15.785,15.795,15.74,15.765,16800.0
2023-06-15,15.83,15.83,15.775,15.775,11125.0
2023-06-16,15.795,15.815,15.765,15.805,13600.0
2023-06-19,15.785,15.785,15.75,15.775,4550.0
2023-06-20,15.815,15.815,15.795,15.815,8100.0
2023-06-21,15.75,15.775,15.73,15.775,8900.0
2023-06-22,15.73,15.73,15.685,15.72,6500.0
2023-06-23,15.73,15.775,15.71,15.74,13512.0
2023-06-26,15.765,15.795,15.755,15.755,18300.0
2023-06-27,15.775,15.795,15.755,15.795,6350.0
2023-06-28,15.82,15.83,15.775,15.83,10076.0
2023-06-29,15.8,15.8,15.72,15.745,6145.0
2023-06-30,15.775,15.82,15.775,15.81,8944.0
2023-07-04,15.785,15.785,15.745,15.785,6801.0
2023-07-05,15.775,15.775,15.73,15.745,72500.0
2023-07-06,15.72,15.72,15.645,15.69,12824.0
2023-07-07,15.635,15.69,15.635,15.69,29220.0
2023-07-10,15.675,15.71,15.675,15.7,8900.0
2023-07-11,15.69,15.7,15.665,15.69,17400.0
2023-07-12,15.72,15.775,15.72,15.775,18100.0
2023-07-13,15.81,15.83,15.775,15.775,1600.0
2023-07-14,15.8,15.82,15.785,15.81,8600.0
2023-07-17,15.795,15.81,15.775,15.8,21000.0
2023-07-18,15.84,15.84,15.8,15.82,7686.0
2023-07-19,15.83,15.85,15.8,15.84,19300.0
2023-07-20,15.765,15.785,15.755,15.785,4820.0
2023-07-21,15.775,15.82,15.775,15.81,6090.0
2023-07-24,15.785,15.81,15.745,15.745,38168.0
2023-07-25,15.745,15.745,15.73,15.74,11585.0
2023-07-26,15.785,15.8,15.765,15.785,137753.0
2023-07-27,15.73,15.755,15.7,15.7,30600.0
2023-07-28,15.765,15.785,15.765,15.785,32318.0
2023-07-31,15.755,15.8,15.755,15.8,1505.0
2023-08-01,15.765,15.8,15.73,15.755,74375.0
2023-08-02,15.755,15.775,15.74,15.775,22981.0
2023-08-03,15.74,15.755,15.72,15.73,19645.0
2023-08-04,15.8,15.85,15.8,15.85,9641.0
2023-08-08,15.885,15.885,15.85,15.865,31750.0
2023-08-09,15.83,15.875,15.82,15.84,25276.0
2023-08-10,15.85,15.86,15.8,15.82,20100.0
2023-08-11,15.785,15.795,15.765,15.775,11620.0
2023-08-14,15.755,15.775,15.73,15.765,19896.0
2023-08-15,15.69,15.745,15.69,15.72,23466.0
2023-08-16,15.7,15.73,15.7,15.72,6907.0
2023-08-17,15.72,15.72,15.675,15.69,15485.0
2023-08-18,15.72,15.73,15.7,15.73,16845.0
2023-08-21,15.7,15.71,15.675,15.675,19031.0
2023-08-22,15.69,15.69,15.655,15.69,7400.0
2023-08-23,15.73,15.775,15.73,15.775,31500.0
2023-08-24,15.745,15.755,15.73,15.745,24660.0
2023-08-25,15.74,15.74,15.71,15.74,12189.0
2023-08-28,15.72,15.745,15.71,15.74,22810.0
2023-08-29,15.745,15.805,15.745,15.805,37943.0
2023-08-30,15.82,15.82,15.805,15.805,33100.0
2023-08-31,15.805,15.84,15.805,15.81,12605.0
2023-09-01,15.875,15.915,15.85,15.865,10420.0
2023-09-05,15.85,15.85,15.795,15.82,15760.0
2023-09-06,15.83,15.83,15.785,15.805,17454.0
2023-09-07,15.795,15.83,15.795,15.83,19140.0
2023-09-08,15.82,15.83,15.805,15.81,64901.0
2023-09-11,15.805,15.81,15.785,15.805,13200.0
2023-09-12,15.81,15.82,15.805,15.81,19300.0
2023-09-13,15.81,15.83,15.785,15.82,21365.0
2023-09-14,15.85,15.85,15.81,15.83,20401.0
2023-09-15,15.83,15.83,15.805,15.81,51220.0
2023-09-18,15.805,15.805,15.785,15.805,33601.0
2023-09-19,15.74,15.745,15.7,15.73,91459.0
2023-09-20,15.74,15.745,15.68,15.69,57554.0
2023-09-21,15.69,15.71,15.68,15.68,29180.0
2023-09-22,15.72,15.74,15.7,15.73,36595.0
2023-09-25,15.72,15.72,15.68,15.7,52200.0
2023-09-26,15.68,15.7,15.68,15.69,12022.0
2023-09-27,15.71,15.71,15.665,15.68,60829.0
2023-09-28,15.68,15.7,15.675,15.68,49209.0
2023-09-29,15.755,15.755,15.71,15.745,40375.0
2023-10-02,15.755,15.755,15.68,15.745,8114.0
2023-10-03,15.675,15.68,15.61,15.635,28950.0
2023-10-04,15.69,15.69,15.655,15.665,61023.0
2023-10-05,15.68,15.72,15.68,15.71,29900.0
2023-10-06,15.7,15.71,15.665,15.71,53659.0
2023-10-10,15.68,15.795,15.675,15.775,32695.0
2023-10-11,15.785,15.795,15.765,15.785,48500.0
2023-10-12,15.745,15.755,15.71,15.745,50850.0
2023-10-13,15.775,15.775,15.72,15.73,37836.0
2023-10-16,15.71,15.73,15.69,15.73,48290.0
2023-10-17,15.73,15.73,15.69,15.7,31645.0
2023-10-18,15.675,15.71,15.675,15.71,42750.0
2023-10-19,15.69,15.7,15.665,15.675,27150.0
2023-10-20,15.73,15.745,15.7,15.72,58800.0
2023-10-23,15.69,15.785,15.69,15.785,21825.0
2023-10-24,15.765,15.795,15.765,15.795,9340.0
2023-10-25,15.785,15.795,15.745,15.745,56547.0
2023-10-26,15.82,15.83,15.805,15.83,23600.0
2023-10-27,15.85,15.87,15.83,15.87,46600.0
2023-10-30,15.805,15.86,15.805,15.86,32900.0
2023-10-31,15.88,15.88,15.83,15.86,24900.0
2023-11-01,15.915,15.935,15.88,15.905,34000.0
2023-11-02,15.96,15.97,15.945,15.945,38100.0
2023-11-03,16.045,16.065,16.015,16.055,30330.0
2023-11-06,16.035,16.035,16.0,16.01,51947.0
2023-11-07,16.025,16.035,16.01,16.025,36700.0
2023-11-08,16.035,16.045,16.015,16.035,45953.0
2023-11-09,16.035,16.035,15.98,15.99,52090.0
2023-11-10,15.98,16.01,15.98,16.01,48757.0
2023-11-13,15.98,16.015,15.98,16.01,14575.0
2023-11-14,16.12,16.12,16.065,16.085,34620.0
2023-11-15,16.075,16.075,16.025,16.045,36600.0
2023-11-16,16.085,16.09,16.045,16.075,275775.0
2023-11-17,16.11,16.11,16.065,16.085,49722.0
2023-11-20,16.085,16.11,16.085,16.1,31810.0
2023-11-21,16.11,16.14,16.1,16.14,80056.0
2023-11-22,16.155,16.155,16.12,16.14,57337.0
2023-11-23,16.12,16.13,16.11,16.11,31581.0
2023-11-24,16.11,16.13,16.09,16.13,26360.0
2023-11-27,16.14,16.165,16.12,16.165,74185.0
2023-11-28,16.165,16.215,16.15,16.195,40402.0
2023-11-29,16.225,16.27,16.225,16.27,29700.0
2023-11-30,16.23,16.26,16.23,16.245,62420.0
2023-12-01,16.27,16.365,16.26,16.355,53770.0
2023-12-04,16.325,16.345,16.315,16.335,64169.0
2023-12-05,16.335,16.38,16.335,16.38,49449.0
2023-12-06,16.39,16.42,16.39,16.41,39700.0
2023-12-07,16.4,16.43,16.4,16.42,30390.0
2023-12-08,16.37,16.39,16.355,16.365,41070.0
2023-12-11,16.37,16.37,16.315,16.365,62945.0
2023-12-12,16.365,16.37,16.355,16.365,66461.0
2023-12-13,16.37,16.51,16.365,16.51,62168.0
2023-12-14,16.55,16.55,16.53,16.54,34300.0
2023-12-15,16.585,16.585,16.54,16.56,38954.0
2023-12-18,16.57,16.57,16.52,16.55,35865.0
2023-12-19,16.56,16.56,16.53,16.56,38787.0
2023-12-20,16.595,16.615,16.55,16.605,46410.0
2023-12-21,16.615,16.615,16.585,16.595,39900.0
2023-12-22,16.595,16.595,16.54,16.56,30110.0
2023-12-27,16.615,16.615,16.585,16.615,13600.0
2023-12-28,16.595,16.615,16.595,16.615,27800.0
2023-12-29,16.575,16.66,16.575,16.66,16590.0
2024-01-02,16.585,16.595,16.57,16.585,18600.0
2024-01-03,16.56,16.595,16.55,16.585,31645.0
2024-01-04,16.54,16.57,16.52,16.55,19405.0
2024-01-05,16.52,16.57,16.52,16.54,24902.0
2024-01-08,16.54,16.575,16.54,16.56,16600.0
2024-01-09,16.55,16.57,16.55,16.57,11461.0
2024-01-10,16.56,16.57,16.55,16.56,49170.0
2024-01-11,16.57,16.595,16.56,16.585,56326.0
2024-01-12,16.625,16.625,16.595,16.615,40201.0
2024-01-15,16.605,16.625,16.605,16.605,4400.0
2024-01-16,16.585,16.595,16.54,16.55,34015.0
2024-01-17,16.53,16.53,16.495,16.51,26435.0
2024-01-18,16.5,16.51,16.485,16.5,26809.0
2024-01-19,16.485,16.5,16.475,16.495,32907.0
2024-01-22,16.52,16.53,16.5,16.52,34550.0
2024-01-23,16.49,16.535,16.49,16.52,47200.0
2024-01-24,16.535,16.565,16.52,16.535,54031.0
2024-01-25,16.555,16.575,16.555,16.565,19668.0
2024-01-26,16.535,16.555,16.52,16.545,41800.0
2024-01-29,16.555,16.585,16.545,16.585,48735.0
2024-01-30,16.605,16.605,16.545,16.575,29500.0
2024-01-31,16.62,16.64,16.595,16.61,36299.0
2024-02-01,16.64,16.66,16.63,16.65,30993.0
2024-02-02,16.565,16.605,16.565,16.585,40465.0
2024-02-05,16.575,16.575,16.53,16.535,27338.0
2024-02-06,16.555,16.585,16.545,16.585,58732.0
2024-02-07,16.545,16.595,16.545,16.565,24386.0
2024-02-08,16.535,16.535,16.51,16.53,70050.0
2024-02-09,16.52,16.545,16.52,16.535,29000.0
2024-02-12,16.53,16.535,16.52,16.52,31400.0
2024-02-13,16.47,16.47,16.455,16.455,45128.0
2024-02-14,16.49,16.53,16.48,16.52,33955.0
2024-02-15,16.565,16.565,16.52,16.535,53700.0
2024-02-16,16.51,16.585,16.51,16.585,63026.0
2024-02-20,16.595,16.605,16.565,16.585,38251.0
2024-02-21,16.6,16.6,16.55,16.58,33300.0
2024-02-22,16.59,16.6,16.57,16.59,49200.0
2024-02-23,16.6,16.625,16.6,16.615,20952.0
2024-02-26,16.625,16.625,16.59,16.615,60206.0
2024-02-27,16.615,16.625,16.6,16.61,96500.0
2024-02-28,16.61,16.625,16.61,16.625,39300.0
2024-02-29,16.615,16.635,16.615,16.635,35571.0
2024-03-01,16.635,16.675,16.635,16.67,34725.0
2024-03-04,16.635,16.665,16.635,16.655,54700.0
2024-03-05,16.69,16.69,16.665,16.69,41601.0
2024-03-06,16.71,16.71,16.675,16.69,39701.0
2024-03-07,16.675,16.69,16.665,16.69,42940.0
2024-03-08,16.69,16.71,16.69,16.7,42956.0
2024-03-11,16.7,16.7,16.69,16.69,30100.0
2024-03-12,16.685,16.69,16.655,16.685,28200.0
2024-03-13,16.675,16.685,16.665,16.675,28000.0
2024-03-14,16.655,16.655,16.625,16.635,21178.0
2024-03-15,16.635,16.645,16.62,16.635,49356.0
2024-03-18,16.625,16.625,16.6,16.6,23750.0
2024-03-19,16.685,16.69,16.655,16.675,40200.0
2024-03-20,16.7,16.71,16.675,16.685,55789.0
2024-03-21,16.7,16.71,16.69,16.71,25000.0
2024-03-22,16.73,16.75,16.72,16.74,24600.0
2024-03-25,16.73,16.73,16.7,16.71,55100.0
2024-03-26,16.7,16.72,16.685,16.71,40000.0
2024-03-27,16.72,16.74,16.72,16.74,28200.0
2024-03-28,16.72,16.75,16.71,16.75,25542.0
2024-04-01,16.71,16.71,16.655,16.675,17051.0
2024-04-02,16.625,16.685,16.625,16.685,44996.0
2024-04-03,16.645,16.71,16.645,16.7,39715.0
2024-04-04,16.7,16.73,16.69,16.73,37610.0
2024-04-05,16.74,16.75,16.705,16.705,37326.0
2024-04-08,16.71,16.71,16.685,16.7,24300.0
2024-04-09,16.73,16.74,16.71,16.74,26400.0
2024-04-10,16.685,16.69,16.635,16.665,43550.0
2024-04-11,16.675,16.675,16.645,16.655,26959.0
2024-04-12,16.69,16.7,16.675,16.69,27200.0
2024-04-15,16.69,16.69,16.625,16.655,26910.0
2024-04-16,16.645,16.675,16.645,16.655,53363.0
2024-04-17,16.665,16.675,16.645,16.665,16400.0
2024-04-18,16.645,16.665,16.635,16.655,44500.0
2024-04-19,16.645,16.665,16.635,16.665,17676.0
2024-04-22,16.655,16.665,16.645,16.665,25165.0
2024-04-23,16.655,16.675,16.645,16.665,37445.0
2024-04-24,16.675,16.675,16.625,16.655,36022.0
2024-04-25,16.625,16.635,16.605,16.625,26000.0
2024-04-26,16.645,16.645,16.625,16.635,27226.0
2024-04-29,16.625,16.665,16.625,16.665,19000.0
2024-04-30,16.615,16.655,16.615,16.635,44800.0
2024-05-01,16.655,16.685,16.635,16.665,34401.0
2024-05-02,16.665,16.69,16.665,16.69,20730.0
2024-05-03,16.75,16.75,16.73,16.74,47225.0
2024-05-06,16.74,16.76,16.74,16.75,25500.0
2024-05-07,16.75,16.77,16.74,16.76,45695.0
2024-05-08,16.75,16.75,16.73,16.75,34485.0
2024-05-09,16.72,16.75,16.72,16.75,22810.0
2024-05-10,16.72,16.72,16.69,16.7,31035.0
2024-05-13,16.7,16.72,16.7,16.71,21485.0
2024-05-14,16.73,16.73,16.69,16.71,26464.0
2024-05-15,16.78,16.785,16.76,16.78,31739.0
2024-05-16,16.785,16.785,16.77,16.77,33800.0
2024-05-17,16.77,16.78,16.75,16.77,37740.0
2024-05-21,16.795,16.795,16.77,16.785,41000.0
2024-05-22,16.78,16.785,16.76,16.785,27645.0
2024-05-23,16.77,16.78,16.76,16.77,23100.0
2024-05-24,16.76,16.76,16.73,16.76,36800.0
2024-05-27,16.76,16.76,16.73,16.75,21000.0
2024-05-28,16.76,16.76,16.71,16.73,25422.0
2024-05-29,16.71,16.71,16.675,16.69,29947.0
2024-05-30,16.73,16.75,16.72,16.74,69665.0
2024-05-31,16.795,16.795,16.77,16.785,23750.0
2024-06-03,16.795,16.825,16.77,16.815,16289.0
2024-06-04,16.835,16.88,16.825,16.875,68330.0
2024-06-05,16.88,16.93,16.88,16.92,48800.0
2024-06-06,16.92,16.93,16.9,16.92,23700.0
2024-06-07,16.875,16.9,16.875,16.9,30910.0
2024-06-10,16.865,16.9,16.865,16.89,41237.0
2024-06-11,16.875,16.91,16.875,16.9,38513.0
2024-06-12,16.97,16.97,16.93,16.95,24000.0
2024-06-13,16.95,16.975,16.95,16.97,25500.0
2024-06-14,16.985,16.985,16.97,16.985,26785.0
2024-06-17,16.92,16.985,16.92,16.95,67161.0
2024-06-18,16.96,16.995,16.96,16.995,111342.0
2024-06-19,16.995,16.995,16.975,16.985,23400.0
2024-06-20,16.97,16.97,16.94,16.95,56480.0
2024-06-21,16.995,16.995,16.94,16.96,31620.0
2024-06-24,16.975,16.975,16.95,16.97,60460.0
2024-06-25,16.92,16.95,16.91,16.95,26800.0
2024-06-26,16.92,16.92,16.89,16.9,16818.0
2024-06-27,16.88,16.92,16.88,16.92,58240.0
2024-06-28,16.95,16.95,16.92,16.93,21956.0
2024-07-02,16.9,16.91,16.89,16.9,19601.0
2024-07-03,16.91,16.93,16.9,16.92,23352.0
2024-07-04,16.92,16.92,16.9,16.91,29075.0
2024-07-05,16.94,16.975,16.94,16.97,32600.0
2024-07-08,16.94,16.985,16.94,16.985,32290.0
2024-07-09,16.985,16.985,16.975,16.985,28600.0
2024-07-10,16.975,17.005,16.975,16.985,23838.0
2024-07-11,17.005,17.035,17.005,17.025,33660.0
2024-07-12,17.055,17.055,17.045,17.055,34102.0
2024-07-15,17.07,17.07,17.045,17.065,6500.0
2024-07-16,17.065,17.08,17.065,17.07,21060.0
2024-07-17,17.055,17.07,17.045,17.065,26562.0
2024-07-18,17.08,17.09,17.065,17.065,18150.0
2024-07-19,17.07,17.07,17.045,17.065,28515.0
2024-07-22,17.055,17.055,17.045,17.055,24600.0
2024-07-23,17.07,17.08,17.055,17.08,25198.0
2024-07-24,17.08,17.12,17.07,17.1,39325.0
2024-07-25,17.115,17.12,17.1,17.11,18300.0
2024-07-26,17.14,17.14,17.12,17.14,26790.0
2024-07-29,17.15,17.16,17.15,17.15,13000.0
2024-07-30,17.16,17.195,17.16,17.185,83981.0
2024-07-31,17.17,17.215,17.17,17.205,40205.0
2024-08-01,17.225,17.245,17.225,17.245,12252.0
2024-08-02,17.3,17.32,17.29,17.31,14700.0
2024-08-06,17.28,17.28,17.255,17.265,37200.0
2024-08-07,17.255,17.265,17.235,17.255,15000.0
2024-08-08,17.245,17.245,17.225,17.245,20409.0
2024-08-09,17.265,17.265,17.245,17.255,13211.0
2024-08-12,17.275,17.275,17.255,17.265,22100.0
2024-08-13,17.3,17.31,17.29,17.3,20500.0
2024-08-14,17.3,17.31,17.28,17.31,34956.0
2024-08-15,17.28,17.29,17.275,17.28,18800.0
2024-08-16,17.29,17.29,17.28,17.29,15300.0
2024-08-19,17.29,17.29,17.275,17.28,20700.0
2024-08-20,17.29,17.32,17.29,17.32,7495.0
2024-08-21,17.33,17.34,17.3,17.32,16989.0
2024-08-22,17.32,17.32,17.3,17.3,16000.0
2024-08-23,17.33,17.35,17.32,17.34,50610.0
2024-08-26,17.34,17.35,17.32,17.34,19629.0
2024-08-27,17.32,17.34,17.3,17.34,32927.0
2024-08-28,17.3,17.33,17.3,17.32,19430.0
2024-08-29,17.31,17.31,17.29,17.3,17771.0
2024-08-30,17.3,17.31,17.29,17.3,28362.0
2024-09-03,17.32,17.34,17.31,17.32,23548.0
2024-09-04,17.37,17.39,17.36,17.38,38704.0
2024-09-05,17.395,17.395,17.38,17.39,12150.0
2024-09-06,17.415,17.425,17.405,17.425,13800.0
2024-09-09,17.435,17.445,17.425,17.445,24606.0
2024-09-10,17.435,17.465,17.435,17.455,53200.0
2024-09-11,17.455,17.455,17.415,17.445,12700.0
2024-09-12,17.445,17.455,17.435,17.455,31400.0
2024-09-13,17.485,17.495,17.475,17.495,17000.0
2024-09-16,17.51,17.54,17.51,17.53,36175.0
2024-09-17,17.54,17.54,17.495,17.505,29247.0
2024-09-18,17.51,17.54,17.495,17.505,65700.0
2024-09-19,17.53,17.53,17.51,17.52,38400.0
2024-09-20,17.53,17.535,17.5,17.52,41138.0
2024-09-23,17.53,17.54,17.52,17.54,24538.0
2024-09-24,17.54,17.55,17.53,17.54,26200.0
2024-09-25,17.52,17.53,17.52,17.53,22839.0
2024-09-26,17.53,17.53,17.51,17.52,49842.0
2024-09-27,17.55,17.57,17.55,17.57,18400.0
2024-09-30,17.55,17.6,17.53,17.58,18562.0
2024-10-01,17.56,17.56,17.54,17.55,14318.0
2024-10-02,17.54,17.54,17.52,17.53,30127.0
2024-10-03,17.51,17.52,17.495,17.5,26371.0
2024-10-04,17.475,17.475,17.445,17.445,23275.0
2024-10-07,17.425,17.425,17.42,17.425,19400.0
2024-10-08,17.415,17.435,17.415,17.435,37629.0
2024-10-09,17.435,17.455,17.405,17.445,30700.0
2024-10-10,17.455,17.475,17.455,17.465,29400.0
2024-10-11,17.485,17.51,17.475,17.5,28100.0
2024-10-15,17.51,17.53,17.51,17.53,32900.0
2024-10-16,17.54,17.54,17.53,17.54,38860.0
2024-10-17,17.54,17.54,17.525,17.54,25554.0
2024-10-18,17.56,17.56,17.54,17.56,65605.0
2024-10-21,17.56,17.56,17.52,17.53,25110.0
2024-10-22,17.53,17.53,17.51,17.51,36880.0
2024-10-23,17.53,17.54,17.495,17.5,37364.0
2024-10-24,17.51,17.51,17.495,17.51,28942.0
2024-10-25,17.51,17.53,17.495,17.5,31325.0
2024-10-28,17.52,17.52,17.5,17.5,41207.0
2024-10-29,17.495,17.51,17.485,17.5,32737.0
2024-10-30,17.52,17.52,17.5,17.51,26765.0
2024-10-31,17.51,17.52,17.495,17.51,22792.0
2024-11-01,17.54,17.54,17.495,17.51,18182.0
2024-11-04,17.54,17.54,17.5,17.51,6737.0
2024-11-05,17.51,17.51,17.485,17.495,13705.0
2024-11-06,17.485,17.51,17.485,17.51,21600.0
2024-11-07,17.53,17.55,17.53,17.54,19904.0
2024-11-08,17.55,17.57,17.54,17.57,29480.0
2024-11-11,17.56,17.57,17.52,17.54,10100.0
2024-11-12,17.53,17.53,17.5,17.52,30400.0
2024-11-13,17.54,17.54,17.51,17.51,33500.0
2024-11-14,17.55,17.55,17.51,17.52,33611.0
2024-11-15,17.52,17.54,17.52,17.53,30300.0
2024-11-18,17.54,17.54,17.53,17.54,14688.0
2024-11-19,17.54,17.54,17.51,17.52,40750.0
2024-11-20,17.495,17.51,17.485,17.5,24668.0
2024-11-21,17.495,17.495,17.445,17.455,24465.0
2024-11-22,17.435,17.465,17.435,17.465,12950.0
2024-11-25,17.505,17.52,17.495,17.51,25700.0
2024-11-26,17.54,17.54,17.51,17.51,16700.0
2024-11-27,17.53,17.55,17.53,17.54,54107.0
2024-11-28,17.56,17.56,17.52,17.55,24579.0
2024-11-29,17.59,17.62,17.59,17.62,16126.0
2024-12-02,17.58,17.63,17.58,17.62,11901.0
2024-12-03,17.63,17.63,17.6,17.6,56778.0
2024-12-04,17.61,17.64,17.61,17.63,28825.0
2024-12-05,17.63,17.64,17.62,17.63,13485.0
2024-12-06,17.675,17.705,17.675,17.685,40217.0
2024-12-09,17.695,17.695,17.675,17.685,30400.0
2024-12-10,17.675,17.705,17.675,17.695,18305.0
2024-12-11,17.715,17.715,17.655,17.675,25297.0
2024-12-12,17.665,17.665,17.645,17.655,20388.0
2024-12-13,17.645,17.655,17.63,17.645,32707.0
2024-12-16,17.655,17.655,17.63,17.645,29200.0
2024-12-17,17.655,17.655,17.645,17.655,14346.0
2024-12-18,17.64,17.655,17.62,17.64,30417.0
2024-12-19,17.615,17.62,17.6,17.61,12300.0
2024-12-20,17.63,17.645,17.62,17.64,20800.0
2024-12-23,17.655,17.655,17.64,17.645,17491.0
2024-12-24,17.63,17.655,17.63,17.655,11000.0
2024-12-27,17.675,17.675,17.655,17.675,17400.0
2024-12-30,17.685,17.685,17.665,17.675,6963.0
2024-12-31,17.695,17.715,17.685,17.705,11100.0
2025-01-02,17.725,17.725,17.685,17.695,1868.0
2025-01-03,17.685,17.725,17.675,17.705,6355.0
2025-01-06,17.705,17.725,17.705,17.715,26400.0
2025-01-07,17.725,17.725,17.695,17.715,15658.0
2025-01-08,17.705,17.705,17.675,17.695,23600.0
2025-01-09,17.705,17.705,17.695,17.705,85330.0
2025-01-10,17.665,17.675,17.645,17.645,16622.0
2025-01-13,17.64,17.64,17.62,17.64,11453.0
2025-01-14,17.61,17.63,17.61,17.63,15700.0
2025-01-15,17.665,17.685,17.645,17.685,17801.0
2025-01-16,17.715,17.715,17.685,17.705,20512.0
2025-01-17,17.705,17.735,17.705,17.725,13465.0
2025-01-20,17.725,17.745,17.725,17.725,14900.0
2025-01-21,17.745,17.755,17.725,17.725,50152.0
2025-01-22,17.725,17.725,17.705,17.715,27600.0
2025-01-23,17.715,17.735,17.705,17.715,22400.0
2025-01-24,17.725,17.745,17.71,17.745,31641.0
2025-01-27,17.765,17.765,17.745,17.765,19900.0
2025-01-28,17.765,17.775,17.755,17.775,28250.0
2025-01-29,17.795,17.805,17.775,17.795,15500.0
2025-01-30,17.805,17.825,17.775,17.815,18857.0
2025-01-31,17.805,17.85,17.805,17.84,38210.0
2025-02-03,17.91,17.91,17.85,17.87,13901.0
2025-02-04,17.85,17.87,17.84,17.87,29262.0
2025-02-05,17.87,17.89,17.87,17.88,25228.0
2025-02-06,17.88,17.89,17.86,17.89,29593.0
2025-02-07,17.835,17.85,17.835,17.84,21586.0
2025-02-10,17.87,17.87,17.86,17.86,36100.0
2025-02-11,17.87,17.87,17.805,17.84,36899.0
2025-02-12,17.825,17.835,17.805,17.825,43954.0
2025-02-13,17.85,17.85,17.835,17.835,14402.0
2025-02-14,17.825,17.85,17.825,17.835,15980.0
2025-02-18,17.795,17.825,17.795,17.805,20884.0
2025-02-19,17.805,17.825,17.795,17.825,23300.0
2025-02-20,17.815,17.825,17.805,17.815,14690.0
2025-02-21,17.815,17.845,17.815,17.845,18769.0
2025-02-24,17.845,17.865,17.835,17.865,18000.0
2025-02-25,17.855,17.88,17.855,17.88,17732.0
2025-02-26,17.88,17.88,17.865,17.88,11478.0
2025-02-27,17.88,17.88,17.875,17.88,17040.0
2025-02-28,17.865,17.91,17.865,17.91,51936.0
2025-03-03,17.92,17.94,17.89,17.94,23061.0
2025-03-04,17.94,17.95,17.93,17.94,28292.0
2025-03-05,17.92,17.93,17.9,17.91,50436.0
2025-03-06,17.91,17.91,17.865,17.875,19672.0
2025-03-07,17.9,17.9,17.88,17.89,24553.0
2025-03-10,17.9,17.92,17.89,17.91,16358.0
2025-03-11,17.92,17.95,17.9,17.91,22100.0
2025-03-12,17.91,17.91,17.88,17.9,19734.0
2025-03-13,17.89,17.9,17.87,17.9,30086.0
2025-03-14,17.91,17.91,17.9,17.9,15060.0
2025-03-17,17.92,17.93,17.9,17.91,17276.0
2025-03-18,17.9,17.92,17.9,17.92,13662.0
2025-03-19,17.92,17.93,17.9,17.92,10782.0
2025-03-20,17.94,17.94,17.925,17.94,15333.0
2025-03-21,17.92,17.95,17.92,17.94,13080.0
2025-03-24,17.945,17.945,17.925,17.945,14361.0
2025-03-25,17.925,17.95,17.925,17.945,25277.0
2025-03-26,17.95,17.95,17.915,17.925,25348.0
2025-03-27,17.935,17.945,17.915,17.945,14444.0
2025-03-28,17.945,17.96,17.925,17.96,44014.0
2025-03-31,17.945,17.97,17.945,17.97,24802.0
2025-04-01,17.97,17.98,17.96,17.98,11751.0
2025-04-02,17.96,17.99,17.95,17.98,35318.0
2025-04-03,17.95,17.98,17.95,17.95,10764.0
2025-04-04,17.98,18.0,17.95,17.95,47220.0
2025-04-07,17.95,17.95,17.915,17.915,22049.0
2025-04-08,17.865,17.94,17.865,17.925,30488.0
2025-04-09,17.845,17.905,17.845,17.875,19461.0
2025-04-10,17.875,17.885,17.855,17.865,33462.0
2025-04-11,17.855,17.855,17.845,17.845,19565.0
2025-04-14,17.885,17.905,17.875,17.905,44057.0
2025-04-15,17.925,17.935,17.915,17.935,22958.0
2025-04-16,17.905,17.945,17.905,17.935,21542.0
2025-04-17,17.95,17.95,17.925,17.945,11275.0
2025-04-21,17.945,17.945,17.915,17.925,23569.0
2025-04-22,17.945,17.945,17.915,17.935,13672.0
2025-04-23,17.925,17.955,17.905,17.925,23891.0
2025-04-24,17.915,17.945,17.915,17.945,13268.0
2025-04-25,17.935,17.955,17.935,17.945,21800.0
2025-04-28,17.945,17.965,17.935,17.955,21313.0
2025-04-29,17.945,17.975,17.945,17.975,29986.0
2025-04-30,17.995,18.0,17.975,17.995,17901.0
2025-05-01,17.985,18.0,17.985,17.995,18438.0
2025-05-02,17.975,17.995,17.965,17.985,15667.0
2025-05-05,17.995,17.995,17.975,17.995,8788.0
2025-05-06,17.995,18.0,17.985,17.995,20821.0
2025-05-07,18.01,18.02,17.995,18.02,33662.0
2025-05-08,17.995,18.0,17.985,17.995,48939.0
2025-05-09,18.02,18.02,18.01,18.02,10469.0
2025-05-12,18.01,18.02,18.0,18.02,12529.0
2025-05-13,18.02,18.03,18.0,18.02,13854.0
2025-05-14,18.0,18.02,17.985,18.01,33255.0
2025-05-15,18.03,18.06,18.03,18.06,15738.0
2025-05-16,18.07,18.07,18.04,18.06,16421.0
2025-05-20,18.03,18.03,18.01,18.02,15105.0
2025-05-21,18.01,18.01,17.995,17.995,25298.0
2025-05-22,18.0,18.02,18.0,18.01,29984.0
2025-05-23,18.035,18.035,18.005,18.015,18727.0
2025-05-26,18.025,18.025,18.015,18.025,19169.0
2025-05-27,18.015,18.045,18.015,18.025,17310.0
2025-05-28,18.015,18.045,18.015,18.045,26789.0
2025-05-29,18.035,18.06,18.035,18.045,54115.0
2025-05-30,18.06,18.06,18.035,18.06,28629.0
2025-06-02,18.06,18.07,18.06,18.06,5032.0
2025-06-03,18.06,18.07,18.05,18.06,14128.0
2025-06-04,18.045,18.07,18.045,18.06,9446.0
2025-06-05,18.06,18.06,18.045,18.06,20286.0
2025-06-06,18.05,18.05,18.025,18.035,11060.0
2025-06-09,18.045,18.045,18.035,18.045,11025.0
2025-06-10,18.05,18.05,18.025,18.035,31019.0
2025-06-11,18.05,18.05,18.035,18.05,21120.0
2025-06-12,18.045,18.06,18.035,18.05,12500.0
2025-06-13,18.05,18.05,18.025,18.045,21642.0
2025-06-16,18.06,18.06,18.025,18.035,23100.0
2025-06-17,18.045,18.05,18.035,18.035,30656.0
2025-06-18,18.05,18.06,18.05,18.06,145471.0
2025-06-19,18.06,18.06,18.045,18.045,21001.0
2025-06-20,18.045,18.08,18.045,18.07,17300.0
2025-06-23,18.085,18.105,18.065,18.085,18461.0
2025-06-24,18.055,18.105,18.055,18.095,15337.0
2025-06-25,18.065,18.085,18.065,18.075,19648.0
2025-06-26,18.11,18.11,18.075,18.095,14946.0
2025-06-27,18.075,18.11,18.075,18.105,30371.0
2025-06-30,18.11,18.11,18.095,18.11,16914.0
2025-07-02,18.105,18.105,18.085,18.105,23017.0
2025-07-03,18.095,18.105,18.085,18.095,247083.0
2025-07-04,18.11,18.11,18.085,18.105,11740.0
2025-07-07,18.105,18.105,18.095,18.105,21938.0
2025-07-08,18.105,18.105,18.095,18.105,89980.0
2025-07-09,18.11,18.11,18.105,18.11,14405.0
2025-07-10,18.105,18.11,18.105,18.11,17298.0
2025-07-11,18.105,18.105,18.085,18.095,10432.0
2025-07-14,18.085,18.095,18.075,18.085,18318.0
2025-07-15,18.065,18.075,18.055,18.065,15448.0
2025-07-16,18.085,18.085,18.055,18.085,25729.0
2025-07-17,18.085,18.095,18.075,18.085,37406.0
2025-07-18,18.075,18.105,18.075,18.095,15125.0
2025-07-21,18.105,18.105,18.095,18.105,15799.0
2025-07-22,18.11,18.11,18.085,18.105,16501.0
2025-07-23,18.11,18.11,18.095,18.105,24331.0
2025-07-24,18.1,18.105,18.09,18.1,25887.0
2025-07-25,18.105,18.115,18.1,18.105,16650.0
2025-07-28,18.125,18.125,18.105,18.115,12822.0
2025-07-29,18.125,18.135,18.115,18.135,15826.0
2025-07-30,18.135,18.145,18.125,18.135,10048.0
2025-07-31,18.155,18.155,18.125,18.145,24731.0
2025-08-01,18.165,18.175,18.145,18.165,45910.0
2025-08-05,18.165,18.165,18.155,18.165,18351.0
2025-08-06,18.165,18.165,18.155,18.165,17396.0
2025-08-07,18.135,18.17,18.135,18.165,14057.0
2025-08-08,18.165,18.185,18.165,18.185,10935.0
2025-08-11,18.165,18.185,18.165,18.175,23711.0
2025-08-12,18.185,18.185,18.155,18.175,13550.0
2025-08-13,18.155,18.185,18.155,18.185,9593.0
2025-08-14,18.155,18.175,18.155,18.175,18130.0
2025-08-15,18.175,18.175,18.165,18.175,55102.0
2025-08-18,18.175,18.175,18.145,18.155,54576.0
2025-08-19,18.185,18.185,18.165,18.185,17639.0
2025-08-20,18.175,18.185,18.165,18.175,12180.0
2025-08-21,18.165,18.175,18.155,18.165,17989.0
2025-08-22,18.18,18.19,18.16,18.19,13573.0
2025-08-25,18.18,18.18,18.17,18.18,20287.0
2025-08-26,18.17,18.19,18.17,18.17,20100.0
2025-08-27,18.18,18.19,18.17,18.17,9290.0
2025-08-28,18.17,18.19,18.17,18.19,16011.0
2025-08-29,18.19,18.22,18.19,18.22,17174.0
2025-09-02,18.19,18.2,18.18,18.19,20626.0
2025-09-03,18.19,18.22,18.19,18.21,9396.0
2025-09-04,18.23,18.23,18.21,18.21,18945.0
2025-09-05,18.28,18.28,18.23,18.25,25426.0
2025-09-08,18.26,18.27,18.25,18.25,26052.0
2025-09-09,18.26,18.26,18.24,18.25,15200.0
2025-09-10,18.27,18.27,18.25,18.26,15192.0
2025-09-11,18.25,18.27,18.25,18.26,30244.0
2025-09-12,18.27,18.27,18.25,18.27,29880.0
2025-09-15,18.26,18.28,18.26,18.26,76975.0
2025-09-16,18.28,18.29,18.28,18.29,37635.0
2025-09-17,18.29,18.29,18.27,18.28,27441.0
2025-09-18,18.29,18.29,18.27,18.29,35653.0
2025-09-19,18.28,18.3,18.28,18.3,27888.0
2025-09-22,18.315,18.315,18.295,18.305,19394.0
2025-09-23,18.315,18.315,18.295,18.305,41725.0
2025-09-24,18.285,18.315,18.285,18.305,26308.0
2025-09-25,18.305,18.305,18.295,18.305,27703.0
2025-09-26,18.285,18.305,18.285,18.295,21105.0
2025-09-29,18.315,18.315,18.305,18.315,36507.0
2025-09-30,18.295,18.325,18.295,18.305,9702.0
2025-10-01,18.305,18.325,18.305,18.315,20156.0
2025-10-02,18.305,18.325,18.305,18.325,7614.0
2025-10-03,18.315,18.335,18.315,18.325,39984.0
2025-10-06,18.325,18.325,18.315,18.325,17062.0
2025-10-07,18.315,18.345,18.315,18.345,17165.0
2025-10-08,18.335,18.335,18.315,18.335,17318.0
2025-10-09,18.315,18.335,18.315,18.325,29747.0
2025-10-10,18.325,18.335,18.305,18.325,44294.0
2025-10-14,18.345,18.345,18.315,18.335,15773.0
2025-10-15,18.335,18.355,18.325,18.345,26161.0
2025-10-16,18.335,18.365,18.335,18.355,23115.0
2025-10-17,18.335,18.365,18.335,18.365,16460.0
2025-10-20,18.375,18.375,18.355,18.375,29372.0
2025-10-21,18.365,18.365,18.345,18.355,21740.0
2025-10-22,18.365,18.365,18.355,18.355,23506.0
2025-10-23,18.365,18.365,18.345,18.345,24290.0
2025-10-24,18.38,18.38,18.36,18.37,23324.0
2025-10-27,18.36,18.38,18.36,18.38,15618.0
2025-10-28,18.39,18.39,18.37,18.38,26909.0
2025-10-29,18.37,18.37,18.36,18.36,18265.0
2025-10-30,18.37,18.38,18.36,18.37,25834.0
2025-10-31,18.39,18.39,18.37,18.38,19515.0
2025-11-03,18.38,18.39,18.37,18.38,9734.0
2025-11-04,18.36,18.38,18.36,18.38,15346.0
2025-11-05,18.39,18.39,18.38,18.38,12912.0
2025-11-06,18.39,18.4,18.38,18.4,22796.0
2025-11-07,18.39,18.39,18.37,18.38,13059.0
2025-11-10,18.38,18.4,18.38,18.39,36520.0
2025-11-11,18.37,18.41,18.37,18.4,5790.0
2025-11-12,18.39,18.39,18.38,18.38,22600.0
2025-11-13,18.37,18.38,18.37,18.38,32974.0
2025-11-14,18.36,18.38,18.36,18.38,29928.0
2025-11-17,18.38,18.38,18.37,18.37,22630.0
2025-11-18,18.37,18.38,18.37,18.37,77365.0
2025-11-19,18.38,18.38,18.37,18.38,26999.0
2025-11-20,18.39,18.39,18.37,18.38,35047.0
2025-11-21,18.4,18.4,18.39,18.39,19046.0
2025-11-24,18.4,18.41,18.39,18.4,25462.0
2025-11-25,18.39,18.42,18.39,18.42,87203.0
2025-11-26,18.42,18.42,18.4,18.41,25668.0