Date,Open,High,Low,Close,Volume
2020-08-27,13.375,13.375,13.375,13.375,2000.0
2020-08-28,13.33,13.33,13.31,13.33,1640.0
2020-08-31,13.46,13.46,13.275,13.295,2640.0
2020-09-01,13.305,13.33,13.305,13.33,425.0
2020-09-02,13.425,13.445,13.415,13.445,1120.0
2020-09-03,13.415,13.415,13.26,13.26,27154.0
2020-09-04,13.285,13.285,13.05,13.155,2172.0
2020-09-08,13.1,13.155,13.1,13.155,100.0
2020-09-09,13.17,13.205,13.17,13.205,1116.0
2020-09-10,13.205,13.205,13.1,13.1,2086.0
2020-09-11,13.13,13.13,13.1,13.1,865.0
2020-09-14,13.18,13.18,13.18,13.18,2100.0
2020-09-15,13.24,13.24,13.18,13.18,300.0
2020-09-16,13.235,13.235,13.205,13.235,220.0
2020-09-17,13.135,13.135,13.135,13.135,100.0
2020-09-18,13.13,13.13,13.05,13.05,6770.0
2020-09-21,12.98,12.98,12.98,12.98,200.0
2020-09-22,12.98,12.98,12.98,12.98,0.0
2020-09-23,12.98,12.98,12.98,12.98,0.0
2020-09-24,12.98,12.98,12.98,12.98,0.0
2020-09-25,13.03,13.03,12.98,12.98,50.0
2020-09-28,13.0,13.0,13.0,13.0,0.0
2020-09-29,13.0,13.0,13.0,13.0,0.0
2020-09-30,13.175,13.175,13.16,13.16,1470.0
2020-10-01,13.16,13.16,13.16,13.16,0.0
2020-10-02,13.195,13.195,13.195,13.195,600.0
2020-10-05,13.195,13.195,13.195,13.195,0.0
2020-10-06,13.255,13.255,13.255,13.255,10025.0
2020-10-07,13.255,13.28,13.255,13.255,500.0
2020-10-08,13.29,13.29,13.29,13.29,4425.0
2020-10-09,13.29,13.29,13.29,13.29,0.0
2020-10-13,13.29,13.29,13.29,13.29,0.0
2020-10-14,13.325,13.325,13.325,13.325,200.0
2020-10-15,13.325,13.325,13.325,13.325,0.0
2020-10-16,13.405,13.405,13.35,13.35,350.0
2020-10-19,13.345,13.345,13.23,13.23,6230.0
2020-10-20,13.23,13.23,13.23,13.23,0.0
2020-10-21,13.22,13.22,13.2,13.2,202.0
2020-10-22,13.2,13.2,13.2,13.2,0.0
2020-10-23,13.23,13.23,13.22,13.22,836.0
2020-10-26,13.22,13.22,13.165,13.195,1333.0
2020-10-27,13.13,13.13,13.105,13.105,340.0
2020-10-28,12.96,12.96,12.96,12.96,300.0
2020-10-29,12.925,12.925,12.925,12.925,4230.0
2020-10-30,12.96,12.96,12.925,12.925,1.0
2020-11-02,12.97,12.97,12.925,12.925,2.0
2020-11-03,12.97,12.985,12.925,12.925,47.0
2020-11-04,13.215,13.215,13.205,13.215,270.0
2020-11-05,13.455,13.455,13.285,13.295,346.0
2020-11-06,13.305,13.305,13.295,13.295,600.0
2020-11-09,13.56,13.56,13.42,13.42,10987.0
2020-11-10,13.365,13.365,13.33,13.355,430.0
2020-11-11,13.355,13.355,13.355,13.355,0.0
2020-11-12,13.505,13.505,13.455,13.505,526.0
2020-11-13,13.525,13.525,13.505,13.505,136.0
2020-11-16,13.575,13.575,13.56,13.56,4206.0
2020-11-17,13.515,13.62,13.515,13.62,1219.0
2020-11-18,13.62,13.62,13.585,13.585,260.0
2020-11-19,13.55,13.56,13.54,13.54,713.0
2020-11-20,13.54,13.54,13.54,13.54,0.0
2020-11-23,13.64,13.64,13.54,13.54,121.0
2020-11-24,13.69,13.7,13.69,13.69,306.0
2020-11-25,13.7,13.7,13.7,13.7,338.0
2020-11-26,13.625,13.74,13.625,13.625,539.0
2020-11-27,13.75,13.79,13.74,13.79,1389.0
2020-11-30,13.695,13.695,13.65,13.66,887.0
2020-12-01,13.74,13.74,13.73,13.73,3076.0
2020-12-02,13.695,13.72,13.695,13.715,3663.0
2020-12-03,13.755,13.755,13.72,13.72,2280.0
2020-12-04,13.72,13.72,13.715,13.72,74.0
2020-12-07,13.65,13.835,13.65,13.72,1568.0
2020-12-08,13.785,13.79,13.785,13.79,1865.0
2020-12-09,13.785,13.785,13.695,13.695,2032.0
2020-12-10,13.67,13.695,13.67,13.695,13.0
2020-12-11,13.685,13.705,13.66,13.705,5387.0
2020-12-14,13.74,13.75,13.715,13.715,600.0
2020-12-15,13.715,13.715,13.715,13.715,16.0
2020-12-16,13.775,13.775,13.715,13.715,60.0
2020-12-17,13.81,13.82,13.81,13.81,105.0
2020-12-18,13.88,13.88,13.81,13.855,1153.0
2020-12-21,13.81,13.81,13.74,13.81,528.0
2020-12-22,13.9,13.9,13.81,13.81,68.0
2020-12-23,13.88,13.88,13.855,13.855,103.0
2020-12-24,13.89,13.89,13.86,13.89,140.0
2020-12-29,13.95,13.95,13.89,13.915,2224.0
2020-12-30,13.955,13.955,13.9,13.9,2340.0
2020-12-31,13.88,13.89,13.865,13.89,2324.0
2021-01-04,13.91,13.92,13.82,13.855,2888.0
2021-01-05,13.89,13.89,13.84,13.855,165.0
2021-01-06,13.855,13.925,13.845,13.925,993.0
2021-01-07,13.97,14.005,13.97,14.005,3854.0
2021-01-08,14.04,14.04,14.025,14.035,4265.0
2021-01-11,14.05,14.06,14.005,14.015,5454.0
2021-01-12,14.025,14.025,13.96,13.96,4868.0
2021-01-13,13.98,14.04,13.98,13.995,1122.0
2021-01-14,14.035,14.035,13.98,13.98,4040.0
2021-01-15,13.99,13.99,13.96,13.98,268.0
2021-01-18,13.9,14.075,13.9,14.015,3853.0
2021-01-19,14.025,14.025,13.995,14.015,5074.0
2021-01-20,14.05,14.07,14.015,14.06,1106.0
2021-01-21,14.06,14.06,14.025,14.025,1046.0
2021-01-22,14.06,14.085,14.035,14.085,9476.0
2021-01-25,14.13,14.13,14.095,14.105,1062.0
2021-01-26,14.12,14.12,14.06,14.085,392.0
2021-01-27,14.05,14.05,13.915,13.915,1103.0
2021-01-28,13.99,14.07,13.99,14.04,333.0
2021-01-29,13.915,13.915,13.81,13.82,6018.0
2021-02-01,13.865,13.99,13.865,13.99,1560.0
2021-02-02,14.05,14.095,14.03,14.075,5735.0
2021-02-03,14.13,14.13,14.06,14.06,6755.0
2021-02-04,14.12,14.14,14.085,14.14,3770.0
2021-02-05,14.165,14.165,14.12,14.12,1160.0
2021-02-08,14.165,14.21,14.165,14.2,6812.0
2021-02-09,14.21,14.235,14.19,14.19,1997.0
2021-02-10,14.27,14.27,14.165,14.21,2776.0
2021-02-11,14.235,14.245,14.185,14.225,6450.0
2021-02-12,14.245,14.245,14.22,14.225,6293.0
2021-02-16,14.315,14.315,14.245,14.245,6683.0
2021-02-17,14.22,14.225,14.175,14.22,7179.0
2021-02-18,14.165,14.165,14.11,14.14,5395.0
2021-02-19,14.11,14.15,14.095,14.11,2133.0
2021-02-22,14.025,14.075,14.025,14.025,7399.0
2021-02-23,13.97,13.98,13.875,13.98,9051.0
2021-02-24,14.315,14.315,13.89,13.995,919.0
2021-02-25,13.995,13.995,13.8,13.84,4577.0
2021-02-26,13.89,13.91,13.8,13.9,6253.0
2021-03-01,14.07,14.07,13.97,13.995,3970.0
2021-03-02,14.05,14.05,13.97,13.97,2933.0
2021-03-03,13.97,13.97,13.845,13.865,3216.0
2021-03-04,13.875,13.88,13.695,13.73,6066.0
2021-03-05,13.83,13.875,13.72,13.865,3984.0
2021-03-08,13.9,13.9,13.82,13.82,1816.0
2021-03-09,13.925,13.995,13.855,13.97,8362.0
2021-03-10,14.035,14.035,13.995,13.995,446.0
2021-03-11,14.005,14.06,14.005,14.06,223.0
2021-03-12,13.995,13.995,13.915,13.915,9099.0
2021-03-15,14.025,14.025,13.96,14.025,1421.0
2021-03-16,14.025,14.06,14.025,14.035,5117.0
2021-03-17,13.945,14.025,13.945,13.99,1071.0
2021-03-18,13.99,13.995,13.935,13.955,861.0
2021-03-19,14.005,14.005,13.935,13.955,49.0
2021-03-22,14.005,14.05,13.955,13.955,129.0
2021-03-23,14.07,14.075,14.025,14.025,1262.0
2021-03-24,14.005,14.025,13.995,14.025,112.0
2021-03-25,13.995,14.05,13.955,13.995,682.0
2021-03-26,14.03,14.085,14.025,14.085,1251.0
2021-03-29,14.15,14.15,14.04,14.105,2773.0
2021-03-30,14.095,14.11,14.06,14.105,284.0
2021-03-31,14.085,14.11,14.085,14.085,6569.0
2021-04-01,14.155,14.185,14.155,14.165,3059.0
2021-04-05,14.245,14.3,14.22,14.265,3383.0
2021-04-06,14.255,14.335,14.255,14.325,4575.0
2021-04-07,14.325,14.39,14.325,14.36,696.0
2021-04-08,14.395,14.405,14.38,14.38,264.0
2021-04-09,14.37,14.39,14.36,14.39,1467.0
2021-04-12,14.425,14.425,14.395,14.395,1581.0
2021-04-13,14.44,14.44,14.415,14.415,791.0
2021-04-14,14.465,14.465,14.39,14.415,1229.0
2021-04-15,14.475,14.53,14.465,14.485,813.0
2021-04-16,14.565,14.565,14.485,14.505,681.0
2021-04-19,14.505,14.505,14.46,14.485,710.0
2021-04-20,14.415,14.43,14.39,14.415,3534.0
2021-04-21,14.46,14.46,14.35,14.39,3984.0
2021-04-22,14.395,14.45,14.38,14.395,1451.0
2021-04-23,14.405,14.46,14.395,14.395,514.0
2021-04-26,14.43,14.43,14.39,14.395,98.0
2021-04-27,14.38,14.405,14.36,14.38,3437.0
2021-04-28,14.345,14.39,14.345,14.35,2473.0
2021-04-29,14.35,14.35,14.31,14.31,908.0
2021-04-30,14.31,14.31,14.23,14.23,354.0
2021-05-03,14.325,14.325,14.265,14.265,6158.0
2021-05-04,14.3,14.3,14.21,14.245,2011.0
2021-05-05,14.35,14.35,14.265,14.35,180.0
2021-05-06,14.27,14.27,14.19,14.22,712.0
2021-05-07,14.325,14.325,14.31,14.315,1610.0
2021-05-10,14.315,14.315,14.245,14.245,2336.0
2021-05-11,14.085,14.105,14.075,14.085,974.0
2021-05-12,14.015,14.015,13.95,13.95,631.0
2021-05-13,14.015,14.06,14.005,14.025,12505.0
2021-05-14,14.105,14.13,14.075,14.11,7761.0
2021-05-17,14.13,14.13,14.075,14.085,208.0
2021-05-18,14.235,14.235,14.095,14.11,264.0
2021-05-19,14.06,14.07,14.03,14.03,734.0
2021-05-20,14.21,14.21,14.03,14.03,82.0
2021-05-21,14.22,14.22,14.175,14.175,2468.0
2021-05-25,14.28,14.28,14.245,14.245,3426.0
2021-05-26,14.335,14.335,14.27,14.335,610.0
2021-05-27,14.325,14.325,14.265,14.29,1007.0
2021-05-28,14.37,14.37,14.31,14.35,519.0
2021-05-31,14.37,14.37,14.3,14.37,586.0
2021-06-01,14.325,14.325,14.28,14.28,845.0
2021-06-02,14.36,14.36,14.3,14.3,1010.0
2021-06-03,14.345,14.345,14.29,14.3,716.0
2021-06-04,14.37,14.405,14.36,14.37,2823.0
2021-06-07,14.39,14.43,14.37,14.395,1804.0
2021-06-08,14.47,14.47,14.415,14.46,446.0
2021-06-09,14.46,14.46,14.425,14.46,678.0
2021-06-10,14.47,14.485,14.45,14.47,213.0
2021-06-11,14.54,14.55,14.47,14.47,5.0
2021-06-14,14.54,14.54,14.47,14.47,121.0
2021-06-15,14.55,14.6,14.55,14.565,8330.0
2021-06-16,14.62,14.62,14.55,14.55,3655.0
2021-06-17,14.61,14.665,14.61,14.635,512.0
2021-06-18,14.635,14.635,14.575,14.635,1677.0
2021-06-21,14.63,14.645,14.63,14.635,45.0
2021-06-22,14.67,14.67,14.63,14.655,909.0
2021-06-23,14.6,14.61,14.6,14.6,106.0
2021-06-24,14.68,14.69,14.6,14.6,67.0
2021-06-25,14.68,14.68,14.655,14.655,1926.0
2021-06-28,14.715,14.715,14.67,14.68,2661.0
2021-06-29,14.735,14.755,14.71,14.755,2225.0
2021-06-30,14.735,14.745,14.715,14.735,1578.0
2021-07-02,14.795,14.795,14.77,14.77,1517.0
2021-07-05,14.835,14.835,14.795,14.835,894.0
2021-07-06,14.85,14.875,14.825,14.85,6569.0
2021-07-07,14.915,14.95,14.915,14.92,1076.0
2021-07-08,14.905,14.905,14.85,14.875,741.0
2021-07-09,14.915,14.93,14.915,14.93,993.0
2021-07-12,15.04,15.04,14.94,14.94,2919.0
2021-07-13,15.01,15.01,14.94,14.94,66.0
2021-07-14,14.995,14.995,14.965,14.975,420.0
2021-07-15,14.95,15.04,14.92,14.93,2212.0
2021-07-16,15.1,15.1,14.94,14.94,3318.0
2021-07-19,14.875,14.95,14.875,14.895,768.0
2021-07-20,14.975,15.03,14.975,15.0,423.0
2021-07-21,15.0,15.0,14.92,14.965,904.0
2021-07-22,15.0,15.01,14.965,14.965,105.0
2021-07-23,14.985,15.055,14.965,14.965,62.0
2021-07-26,15.045,15.09,15.045,15.045,1252.0
2021-07-27,15.045,15.09,15.045,15.045,333.0
2021-07-28,15.055,15.1,15.055,15.055,232.0
2021-07-29,15.055,15.075,15.055,15.055,206.0
2021-07-30,15.01,15.04,15.0,15.0,1284.0
2021-08-03,15.0,15.17,15.0,15.135,217.0
2021-08-04,15.18,15.19,15.135,15.135,109.0
2021-08-05,15.18,15.18,15.135,15.155,217.0
2021-08-06,15.165,15.18,15.165,15.17,4159.0
2021-08-09,15.12,15.18,15.12,15.155,1729.0
2021-08-10,15.18,15.18,15.09,15.135,1974.0
2021-08-11,15.135,15.145,15.11,15.135,51.0
2021-08-12,15.17,15.17,15.135,15.155,398.0
2021-08-13,15.2,15.205,15.155,15.155,130.0
2021-08-16,15.18,15.235,15.18,15.19,987.0
2021-08-17,15.225,15.235,15.18,15.205,376.0
2021-08-18,15.225,15.225,15.19,15.2,226.0
2021-08-19,15.2,15.26,15.125,15.26,724.0
2021-08-20,15.315,15.34,15.26,15.26,423.0
2021-08-23,15.34,15.34,15.26,15.26,776.0
2021-08-24,15.325,15.325,15.28,15.28,3662.0
2021-08-25,15.28,15.305,15.28,15.285,1436.0
2021-08-26,15.285,15.305,15.25,15.295,603.0
2021-08-27,15.315,15.34,15.305,15.34,2307.0
2021-08-30,15.45,15.45,15.27,15.34,73.0
2021-08-31,15.41,15.41,15.36,15.36,6079.0
2021-09-01,15.405,15.43,15.405,15.41,896.0
2021-09-02,15.455,15.455,15.405,15.41,2307.0
2021-09-03,15.42,15.42,15.37,15.395,1785.0
2021-09-07,15.475,15.475,15.42,15.44,1295.0
2021-09-08,15.5,15.5,15.44,15.44,109.0
2021-09-09,15.53,15.53,15.41,15.43,459.0
2021-09-10,15.385,15.465,15.36,15.385,1021.0
2021-09-13,15.44,15.44,15.35,15.385,444.0
2021-09-14,15.34,15.405,15.34,15.395,226.0
2021-09-15,15.405,15.405,15.34,15.395,6050.0
2021-09-16,15.33,15.42,15.33,15.385,252.0
2021-09-17,15.375,15.375,15.33,15.36,809.0
2021-09-20,15.35,15.35,15.17,15.225,31955.0
2021-09-21,15.305,15.305,15.25,15.28,2839.0
2021-09-22,15.325,15.325,15.285,15.295,971.0
2021-09-23,15.285,15.295,15.28,15.28,5359.0
2021-09-24,15.26,15.26,15.215,15.245,12232.0
2021-09-27,15.225,15.225,15.17,15.19,1017.0
2021-09-28,15.065,15.145,15.03,15.03,3658.0
2021-09-29,15.03,15.11,15.03,15.045,2080.0
2021-09-30,15.08,15.08,14.94,14.94,303.0
2021-10-01,14.93,14.965,14.885,14.965,1646.0
2021-10-04,14.95,14.95,14.795,14.84,1927.0
2021-10-05,14.84,14.92,14.84,14.91,1012.0
2021-10-06,14.86,14.91,14.85,14.91,1468.0
2021-10-07,14.995,15.01,14.955,14.995,2830.0
2021-10-08,14.995,14.995,14.875,14.885,1913.0
2021-10-12,14.86,14.86,14.815,14.83,525.0
2021-10-13,14.875,14.905,14.865,14.885,838.0
2021-10-14,14.965,15.02,14.965,14.975,2554.0
2021-10-15,15.055,15.08,15.055,15.08,822.0
2021-10-18,15.055,15.1,14.995,15.035,1462.0
2021-10-19,15.12,15.12,15.1,15.12,300.0
2021-10-20,15.155,15.155,15.08,15.11,1674.0
2021-10-21,15.12,15.135,15.09,15.11,296.0
2021-10-22,15.09,15.155,15.09,15.135,225.0
2021-10-25,15.16,15.205,15.135,15.135,302.0
2021-10-26,15.235,15.235,15.2,15.2,1140.0
2021-10-27,15.26,15.26,15.135,15.155,868.0
2021-10-28,15.19,15.2,15.17,15.2,854.0
2021-10-29,15.18,15.235,15.18,15.2,5705.0
2021-11-01,15.225,15.235,15.2,15.235,414.0
2021-11-02,15.28,15.29,15.25,15.28,969.0
2021-11-03,15.325,15.325,15.28,15.29,1210.0
2021-11-04,15.405,15.43,15.405,15.405,393.0
2021-11-05,15.5,15.51,15.465,15.485,1361.0
2021-11-08,15.52,15.52,15.465,15.495,1811.0
2021-11-09,15.465,15.54,15.465,15.465,2942.0
2021-11-10,15.43,15.44,15.385,15.385,1249.0
2021-11-11,15.52,15.52,15.45,15.5,6038.0
2021-11-12,15.54,15.54,15.475,15.54,1430.0
2021-11-15,15.635,15.635,15.46,15.495,2671.0
2021-11-16,15.51,15.54,15.5,15.5,1964.0
2021-11-17,15.545,15.545,15.51,15.545,1826.0
2021-11-18,15.585,15.585,15.52,15.565,1305.0
2021-11-19,15.62,15.62,15.42,15.565,125.0
2021-11-22,15.635,15.635,15.52,15.555,4333.0
2021-11-23,15.53,15.53,15.465,15.5,343.0
2021-11-24,15.45,15.495,15.45,15.495,176.0
2021-11-25,15.53,15.53,15.495,15.495,5177.0
2021-11-26,15.52,15.52,15.415,15.415,3690.0
2021-11-29,15.495,15.5,15.415,15.46,525.0
2021-11-30,15.5,15.5,15.35,15.35,575.0
2021-12-01,15.485,15.485,15.325,15.36,425.0
2021-12-02,15.36,15.45,15.36,15.43,1415.0
2021-12-03,15.44,15.44,15.33,15.43,59.0
2021-12-06,15.405,15.43,15.375,15.405,1865.0
2021-12-07,15.45,15.545,15.45,15.52,2105.0
2021-12-08,15.53,15.54,15.46,15.53,1112.0
2021-12-09,15.59,15.635,15.52,15.53,1197.0
2021-12-10,15.585,15.585,15.5,15.53,336.0
2021-12-13,15.635,15.635,15.545,15.565,822.0
2021-12-14,15.655,15.655,15.54,15.565,10.0
2021-12-15,15.565,15.565,15.53,15.555,900.0
2021-12-16,15.69,15.69,15.575,15.6,4009.0
2021-12-17,15.585,15.63,15.495,15.63,6059.0
2021-12-20,15.655,15.655,15.465,15.655,1421.0
2021-12-21,15.6,15.635,15.6,15.635,3935.0
2021-12-22,15.675,15.71,15.61,15.675,1652.0
2021-12-23,15.835,15.835,15.68,15.745,1454.0
2021-12-24,15.735,15.77,15.735,15.76,758.0
2021-12-29,15.94,15.94,15.76,15.8,1071.0
2021-12-30,15.84,15.85,15.795,15.795,1143.0
2021-12-31,15.75,15.76,15.68,15.685,2622.0
2022-01-04,15.67,15.815,15.67,15.68,5086.0
2022-01-05,15.74,15.74,15.58,15.58,3430.0
2022-01-06,15.92,15.92,15.5,15.525,4769.0
2022-01-07,15.525,15.525,15.4,15.435,2167.0
2022-01-10,15.37,15.4,15.245,15.365,4128.0
2022-01-11,15.365,15.455,15.355,15.425,4062.0
2022-01-12,15.5,15.5,15.435,15.445,1713.0
2022-01-13,15.505,15.505,15.355,15.355,2494.0
2022-01-14,15.335,15.345,15.29,15.335,1868.0
2022-01-17,15.74,15.74,15.29,15.415,2506.0
2022-01-18,15.4,15.4,15.155,15.155,2979.0
2022-01-19,15.155,15.19,15.1,15.12,16799.0
2022-01-20,15.175,15.175,15.065,15.065,3180.0
2022-01-21,15.13,15.13,14.92,14.92,9248.0
2022-01-24,14.92,14.92,14.66,14.86,1244.0
2022-01-25,14.915,14.915,14.74,14.885,4784.0
2022-01-26,14.985,15.005,14.815,14.94,9974.0
2022-01-27,14.935,14.97,14.81,14.845,1919.0
2022-01-28,14.89,14.97,14.8,14.955,3269.0
2022-01-31,15.035,15.135,15.035,15.105,2817.0
2022-02-01,15.315,15.315,15.125,15.15,2489.0
2022-02-02,15.375,15.375,15.26,15.28,4856.0
2022-02-03,15.17,15.17,15.045,15.08,3291.0
2022-02-04,15.125,15.18,15.08,15.18,428.0
2022-02-07,15.15,15.16,15.09,15.1,842.0
2022-02-08,15.09,15.145,15.07,15.145,1386.0
2022-02-09,15.135,15.315,15.135,15.28,1183.0
2022-02-10,15.225,15.25,15.125,15.145,1800.0
2022-02-11,15.17,15.17,15.015,15.035,1891.0
2022-02-14,15.135,15.135,14.945,14.945,2003.0
2022-02-15,15.055,15.09,14.99,15.06,1662.0
2022-02-16,15.125,15.125,14.88,15.06,410.0
2022-02-17,15.105,15.105,14.92,14.935,5260.0
2022-02-18,14.945,14.945,14.865,14.925,2301.0
2022-02-22,14.765,14.855,14.73,14.83,8620.0
2022-02-23,14.9,14.9,14.645,14.73,8277.0
2022-02-24,14.535,14.6,14.48,14.59,3041.0
2022-02-25,14.78,14.88,14.725,14.85,826.0
2022-02-28,14.84,14.86,14.76,14.805,1002.0
2022-03-01,14.985,14.985,14.795,14.795,1709.0
2022-03-02,14.86,14.87,14.78,14.83,416.0
2022-03-03,14.925,14.925,14.785,14.785,1071.0
2022-03-04,14.795,14.795,14.735,14.75,1798.0
2022-03-07,14.785,14.785,14.605,14.605,3144.0
2022-03-08,14.615,14.735,14.525,14.635,980.0
2022-03-09,14.69,14.885,14.67,14.76,4182.0
2022-03-10,14.76,14.76,14.6,14.66,485.0
2022-03-11,14.695,14.695,14.56,14.59,1940.0
2022-03-14,14.615,14.615,14.435,14.435,1261.0
2022-03-15,14.415,14.515,14.415,14.515,1631.0
2022-03-16,14.635,14.68,14.615,14.67,401.0
2022-03-17,14.67,14.795,14.67,14.77,716.0
2022-03-18,14.785,14.87,14.715,14.87,581.0
2022-03-21,14.905,14.905,14.805,14.825,834.0
2022-03-22,14.86,14.925,14.86,14.885,1296.0
2022-03-23,14.915,14.915,14.84,14.84,5738.0
2022-03-24,14.96,14.96,14.785,14.815,839.0
2022-03-25,14.97,14.97,14.805,14.825,4984.0
2022-03-28,14.88,14.895,14.825,14.825,68.0
2022-03-29,14.965,15.035,14.845,14.845,51.0
2022-03-30,14.965,15.025,14.845,14.845,110.0
2022-03-31,15.055,15.055,14.845,14.845,71.0
2022-04-01,15.01,15.01,14.89,14.925,6630.0
2022-04-04,14.955,15.02,14.91,15.0,912.0
2022-04-05,14.97,14.97,14.865,14.865,8506.0
2022-04-06,14.785,14.79,14.7,14.755,1997.0
2022-04-07,14.81,14.83,14.73,14.79,676.0
2022-04-08,14.74,14.925,14.655,14.765,1830.0
2022-04-11,14.755,14.755,14.645,14.645,3123.0
2022-04-12,14.745,14.745,14.61,14.61,389.0
2022-04-13,14.62,14.7,14.62,14.7,1110.0
2022-04-14,14.72,14.72,14.61,14.61,1175.0
2022-04-18,14.62,14.62,14.55,14.555,789.0
2022-04-19,14.595,14.645,14.595,14.62,1211.0
2022-04-20,14.62,14.685,14.595,14.6,1096.0
2022-04-21,14.655,14.655,14.54,14.6,1133.0
2022-04-22,14.575,14.575,14.365,14.375,3642.0
2022-04-25,14.315,14.315,14.275,14.315,779.0
2022-04-26,14.45,14.51,14.23,14.23,3388.0
2022-04-27,14.38,14.38,14.21,14.22,12508.0
2022-04-28,14.435,14.435,14.255,14.415,3321.0
2022-04-29,14.29,14.415,14.2,14.415,1341.0
2022-05-02,14.235,14.245,13.985,14.055,2630.0
2022-05-03,14.19,14.255,14.18,14.2,569.0
2022-05-04,14.245,14.365,14.125,14.2,388.0
2022-05-05,14.345,14.345,14.02,14.055,1909.0
2022-05-06,14.03,14.035,13.965,13.99,4186.0
2022-05-09,13.975,13.975,13.775,13.8,3587.0
2022-05-10,13.855,13.965,13.82,13.83,3822.0
2022-05-11,13.8,13.855,13.74,13.785,411.0
2022-05-12,13.71,13.72,13.64,13.71,859.0
2022-05-13,13.845,13.91,13.795,13.885,250.0
2022-05-16,13.92,13.92,13.82,13.84,2167.0
2022-05-17,13.965,13.965,13.935,13.935,109.0
2022-05-18,13.9,13.935,13.755,13.935,199.0
2022-05-19,13.695,13.74,13.695,13.71,706.0
2022-05-20,13.9,13.9,13.64,13.665,2958.0
2022-05-24,13.8,13.8,13.8,13.8,164.0
2022-05-25,14.22,14.22,13.855,13.855,4075.0
2022-05-26,14.06,14.06,13.95,14.015,12998.0
2022-05-27,14.13,14.13,14.035,14.125,5357.0
2022-05-30,14.295,14.295,14.15,14.15,12982.0
2022-05-31,14.105,14.105,14.025,14.06,547.0
2022-06-01,14.085,14.085,13.95,14.035,1357.0
2022-06-02,14.105,14.105,13.98,14.035,104.0
2022-06-03,14.615,14.615,13.935,13.935,372.0
2022-06-06,14.085,14.085,13.905,13.905,2308.0
2022-06-07,13.98,13.98,13.825,13.905,781.0
2022-06-08,13.925,13.925,13.835,13.835,2361.0
2022-06-09,13.915,13.915,13.78,13.78,4072.0
2022-06-10,13.745,13.745,13.55,13.58,6871.0
2022-06-13,13.3,13.38,13.235,13.235,1330.0
2022-06-14,13.335,13.335,13.17,13.17,2217.0
2022-06-15,13.345,13.345,13.255,13.335,522.0
2022-06-16,13.235,13.235,13.065,13.065,710.0
2022-06-17,13.255,13.255,13.065,13.19,834.0
2022-06-20,13.325,13.325,13.18,13.21,312.0
2022-06-21,13.435,13.435,13.17,13.27,5659.0
2022-06-22,13.6,13.6,13.19,13.27,19.0
2022-06-23,13.28,13.31,13.245,13.255,450.0
2022-06-24,13.405,13.435,13.255,13.255,234.0
2022-06-27,13.505,13.505,13.435,13.455,371.0
2022-06-28,13.51,13.595,13.35,13.35,683.0
2022-06-29,13.395,13.395,13.305,13.33,413.0
2022-06-30,13.305,13.31,13.205,13.275,1118.0
2022-07-04,13.255,13.35,13.255,13.305,554.0
2022-07-05,13.355,13.385,13.25,13.305,174.0
2022-07-06,13.405,13.475,13.365,13.405,306.0
2022-07-07,13.505,13.51,13.405,13.405,45.0
2022-07-08,13.505,13.505,13.405,13.405,120.0
2022-07-11,13.505,13.505,13.41,13.45,707.0
2022-07-12,13.465,13.465,13.45,13.45,10.0
2022-07-13,13.305,13.355,13.205,13.355,233.0
2022-07-14,13.295,13.32,13.285,13.285,189.0
2022-07-15,13.42,13.42,13.285,13.285,225.0
2022-07-18,13.55,13.575,13.42,13.495,373.0
2022-07-19,13.53,13.55,13.475,13.55,730.0
2022-07-20,13.595,13.6,13.51,13.55,47.0
2022-07-21,13.65,13.71,13.565,13.61,2854.0
2022-07-22,13.82,13.82,13.675,13.675,867.0
2022-07-25,13.84,13.84,13.62,13.665,4323.0
2022-07-26,13.71,13.71,13.595,13.665,29.0
2022-07-27,13.835,13.835,13.645,13.8,512.0
2022-07-28,13.905,13.905,13.8,13.8,108.0
2022-07-29,14.055,14.055,13.8,13.8,601.0
2022-08-02,13.915,14.045,13.905,13.915,1282.0
2022-08-03,13.945,14.025,13.945,13.96,955.0
2022-08-04,14.105,14.105,14.005,14.07,4741.0
2022-08-05,14.29,14.29,14.055,14.07,155.0
2022-08-08,14.135,14.145,14.07,14.07,230.0
2022-08-09,14.06,14.06,14.0,14.005,3769.0
2022-08-10,14.225,14.225,14.125,14.145,135.0
2022-08-11,14.255,14.255,14.155,14.16,2037.0
2022-08-12,14.27,14.27,14.16,14.205,2662.0
2022-08-15,14.39,14.39,14.315,14.325,465.0
2022-08-16,14.445,14.445,14.29,14.325,725.0
2022-08-17,14.215,14.38,14.215,14.245,2934.0
2022-08-18,14.235,14.345,14.235,14.315,2283.0
2022-08-19,14.345,14.345,14.225,14.235,6513.0
2022-08-22,14.19,14.19,14.025,14.1,251.0
2022-08-23,14.07,14.07,13.98,13.98,556.0
2022-08-24,14.045,14.045,13.935,13.99,17932.0
2022-08-25,14.06,14.06,14.0,14.06,715.0
2022-08-26,14.125,14.125,13.925,13.925,1493.0
2022-08-29,13.875,13.875,13.795,13.81,3725.0
2022-08-30,13.975,13.975,13.765,13.775,238.0
2022-08-31,13.85,13.855,13.73,13.73,629.0
2022-09-01,13.82,13.82,13.54,13.585,1417.0
2022-09-02,13.775,13.775,13.6,13.6,607.0
2022-09-06,13.755,13.755,13.5,13.5,520.0
2022-09-07,13.63,13.675,13.485,13.675,2815.0
2022-09-08,13.665,13.675,13.665,13.675,9.0
2022-09-09,13.775,13.83,13.775,13.83,8804.0
2022-09-12,13.9,13.9,13.83,13.83,3.0
2022-09-13,13.755,13.755,13.655,13.655,701.0
2022-09-14,13.7,13.7,13.655,13.655,334.0
2022-09-15,13.72,13.72,13.655,13.655,380.0
2022-09-16,13.645,13.645,13.575,13.575,720.0
2022-09-19,13.685,13.685,13.62,13.685,1700.0
2022-09-20,13.555,13.575,13.555,13.555,575.0
2022-09-21,13.665,13.685,13.61,13.61,1409.0
2022-09-22,13.485,13.5,13.455,13.5,1771.0
2022-09-23,13.42,13.42,13.29,13.41,2320.0
2022-09-26,13.42,13.42,13.29,13.29,5234.0
2022-09-27,13.235,13.235,13.185,13.185,816.0
2022-09-28,13.215,13.215,13.205,13.205,2.0
2022-09-29,13.215,13.215,13.215,13.215,3100.0
2022-09-30,13.215,13.215,13.215,13.215,0.0
2022-10-03,13.215,13.215,13.215,13.215,0.0
2022-10-04,13.55,13.55,13.545,13.545,1010.0
2022-10-05,13.525,13.525,13.46,13.46,2470.0
2022-10-06,13.46,13.59,13.425,13.46,226.0
2022-10-07,13.37,13.46,13.225,13.46,207.0
2022-10-11,13.34,13.34,13.06,13.14,822.0
2022-10-12,13.15,13.16,13.08,13.15,1101.0
2022-10-13,13.15,13.15,13.15,13.15,0.0
2022-10-14,13.095,13.095,13.085,13.095,300.0
2022-10-17,13.325,13.325,13.215,13.325,1505.0
2022-10-18,13.435,13.435,13.295,13.435,353.0
2022-10-19,13.16,13.16,13.16,13.16,100.0
2022-10-20,13.07,13.13,13.07,13.07,4000.0
2022-10-21,13.07,13.07,13.07,13.07,0.0
2022-10-24,13.29,13.325,13.27,13.325,33405.0
2022-10-25,13.325,13.325,13.325,13.325,0.0
2022-10-26,13.525,13.525,13.525,13.525,100.0
2022-10-27,13.495,13.55,13.495,13.55,4.0
2022-10-28,13.55,13.55,13.55,13.55,0.0
2022-10-31,13.55,13.595,13.29,13.585,1106.0
2022-11-01,13.605,13.605,13.605,13.605,170.0
2022-11-02,13.51,13.555,13.51,13.51,5257.0
2022-11-03,13.365,13.365,13.32,13.33,6925.0
2022-11-04,13.33,13.385,13.32,13.32,557.0
2022-11-07,13.32,13.345,13.3,13.3,13944.0
2022-11-08,13.4,13.41,13.34,13.34,858.0
2022-11-09,13.385,13.385,13.31,13.31,801.0
2022-11-10,13.685,13.685,13.31,13.31,188.0
2022-11-11,13.31,13.31,13.31,13.31,0.0
2022-11-14,13.815,13.815,13.765,13.765,4004.0
2022-11-15,13.905,13.905,13.895,13.895,165.0
2022-11-16,13.84,13.85,13.84,13.84,20236.0
2022-11-17,13.75,13.775,13.75,13.75,101.0
2022-11-18,13.75,13.75,13.75,13.75,0.0
2022-11-21,13.75,13.75,13.75,13.75,0.0
2022-11-22,13.86,13.86,13.86,13.86,245.0
2022-11-23,13.94,14.06,13.94,14.06,6086.0
2022-11-24,14.125,14.135,14.125,14.135,407.0
2022-11-25,14.105,14.105,14.06,14.06,1421.0
2022-11-28,14.075,14.085,14.075,14.085,120.0
2022-11-29,14.065,14.085,14.065,14.085,3.0
2022-11-30,14.065,14.075,14.065,14.065,303.0
2022-12-01,14.245,14.33,14.245,14.33,5000.0
2022-12-02,14.295,14.33,14.295,14.33,900.0
2022-12-05,14.33,14.33,14.33,14.33,0.0
2022-12-06,14.22,14.22,14.155,14.155,601.0
2022-12-07,14.23,14.23,14.155,14.175,4000.0
2022-12-08,14.175,14.175,14.175,14.175,0.0
2022-12-09,14.255,14.255,14.19,14.19,600.0
2022-12-12,14.245,14.245,14.245,14.245,100.0
2022-12-13,14.295,14.295,14.245,14.245,3.0
2022-12-14,14.31,14.33,14.31,14.31,900.0
2022-12-15,14.22,14.22,14.21,14.22,193.0
2022-12-16,14.01,14.22,14.01,14.22,1300.0
2022-12-19,14.0,14.0,14.0,14.0,1000.0
2022-12-20,13.88,13.88,13.825,13.865,6600.0
2022-12-21,13.945,13.975,13.925,13.925,1000.0
2022-12-22,13.835,13.835,13.8,13.8,6900.0
2022-12-23,14.055,14.055,13.81,13.865,13466.0
2022-12-28,13.79,13.79,13.68,13.68,255.0
2022-12-29,13.815,13.825,13.79,13.79,1300.0
2022-12-30,13.8,13.8,13.705,13.705,1800.0
2023-01-03,13.865,13.945,13.8,13.815,3374.0
2023-01-04,13.815,13.845,13.805,13.805,510.0
2023-01-05,13.76,13.76,13.75,13.75,666.0
2023-01-06,13.9,13.925,13.75,13.75,206.0
2023-01-09,13.91,14.04,13.91,14.01,2800.0
2023-01-10,13.935,14.01,13.935,14.01,400.0
2023-01-11,14.01,14.01,14.01,14.01,0.0
2023-01-12,14.225,14.225,14.215,14.215,3500.0
2023-01-13,14.24,14.28,14.215,14.24,5406.0
2023-01-16,14.305,14.325,14.305,14.325,499.0
2023-01-17,14.345,14.345,14.325,14.325,500.0
2023-01-18,14.38,14.38,14.325,14.325,200.0
2023-01-19,14.28,14.28,14.24,14.24,4740.0
2023-01-20,14.37,14.37,14.28,14.28,200.0
2023-01-23,14.4,14.405,14.4,14.4,1366.0
2023-01-24,14.51,14.62,14.36,14.37,28193.0
2023-01-25,14.345,14.39,14.345,14.37,603.0
2023-01-26,14.52,14.52,14.36,14.36,4400.0
2023-01-27,14.525,14.525,14.385,14.385,6200.0
2023-01-30,14.53,14.53,14.385,14.41,31900.0
2023-01-31,14.375,14.42,14.375,14.42,2400.0
2023-02-01,14.475,14.475,14.42,14.475,1600.0
2023-02-02,14.595,14.69,14.595,14.655,7430.0
2023-02-03,14.745,14.96,14.59,14.625,25523.0
2023-02-06,14.8,14.8,14.525,14.58,16001.0
2023-02-07,14.58,14.58,14.345,14.58,1206.0
2023-02-08,14.605,14.605,14.515,14.54,1600.0
2023-02-09,14.505,14.54,14.505,14.54,100.0
2023-02-10,14.56,14.56,14.365,14.375,20600.0
2023-02-13,14.505,14.505,14.42,14.47,10500.0
2023-02-14,14.485,14.485,14.485,14.485,800.0
2023-02-15,14.515,14.515,14.46,14.46,900.0
2023-02-16,14.54,14.54,14.43,14.485,3302.0
2023-02-17,14.47,14.47,14.375,14.42,600.0
2023-02-21,14.91,14.91,14.285,14.285,2525.0
2023-02-22,14.405,14.405,14.225,14.225,348.0
2023-02-23,14.375,14.375,14.22,14.22,12100.0
2023-02-24,14.175,14.215,14.175,14.215,1390.0
2023-02-27,14.24,14.435,14.24,14.285,8844.0
2023-02-28,14.35,14.35,14.285,14.285,1001.0
2023-03-01,14.48,14.51,14.26,14.28,2304.0
2023-03-02,14.285,14.285,14.175,14.175,2415.0
2023-03-03,14.48,14.48,14.38,14.415,2601.0
2023-03-06,14.585,14.925,14.465,14.465,13761.0
2023-03-07,14.51,14.51,14.435,14.51,1402.0
2023-03-08,14.445,14.455,14.445,14.445,2105.0
2023-03-09,14.425,14.425,14.41,14.41,505.0
2023-03-10,14.455,14.455,14.36,14.39,1903.0
2023-03-13,14.37,14.37,14.28,14.28,4500.0
2023-03-14,14.37,14.37,14.28,14.28,200.0
2023-03-15,14.28,14.35,14.26,14.35,202.0
2023-03-16,14.345,14.36,14.345,14.35,2401.0
2023-03-17,14.52,14.52,14.36,14.36,1700.0
2023-03-20,14.425,14.425,14.37,14.37,1201.0
2023-03-21,14.465,14.475,14.455,14.475,1500.0
2023-03-22,14.555,14.555,14.5,14.51,11400.0
2023-03-23,14.39,14.39,14.38,14.38,5100.0
2023-03-24,14.465,14.465,14.38,14.38,1.0
2023-03-27,14.555,14.555,14.455,14.555,625.0
2023-03-28,14.52,14.52,14.38,14.39,5986.0
2023-03-29,14.42,14.42,14.42,14.42,0.0
2023-03-30,14.57,14.57,14.505,14.545,2208.0
2023-03-31,14.645,14.645,14.545,14.545,412.0
2023-04-03,14.755,14.755,14.625,14.625,2250.0
2023-04-04,14.745,14.755,14.68,14.68,2072.0
2023-04-05,14.73,14.73,14.655,14.68,14.0
2023-04-06,14.665,14.68,14.665,14.68,1060.0
2023-04-10,14.745,14.755,14.635,14.655,588.0
2023-04-11,14.665,14.665,14.655,14.665,1100.0
2023-04-12,14.775,14.775,14.7,14.775,700.0
2023-04-13,14.755,14.755,14.68,14.69,600.0
2023-04-14,14.73,14.73,14.655,14.675,2209.0
2023-04-17,14.71,14.71,14.71,14.71,100.0
2023-04-18,14.72,14.72,14.71,14.71,3.0
2023-04-19,14.7,14.71,14.7,14.71,1500.0
2023-04-20,14.72,14.755,14.72,14.72,800.0
2023-04-21,14.775,14.785,14.775,14.775,725.0
2023-04-24,14.86,14.87,14.775,14.795,4893.0
2023-04-25,14.87,14.87,14.85,14.85,200.0
2023-04-26,14.78,14.825,14.77,14.77,3314.0
2023-04-27,14.77,14.77,14.77,14.77,0.0
2023-04-28,14.9,14.9,14.77,14.77,696.0
2023-05-01,14.94,14.94,14.77,14.77,618.0
2023-05-02,14.805,14.845,14.805,14.805,8201.0
2023-05-03,14.92,14.92,14.855,14.89,5500.0
2023-05-04,14.77,14.89,14.75,14.89,1401.0
2023-05-05,14.74,14.75,14.74,14.74,3606.0
2023-05-08,14.725,14.725,14.705,14.725,200.0
2023-05-09,14.835,14.835,14.685,14.725,1101.0
2023-05-10,14.805,14.805,14.715,14.715,3751.0
2023-05-11,14.8,14.8,14.715,14.715,1000.0
2023-05-12,14.875,14.875,14.78,14.79,3905.0
2023-05-15,14.8,14.805,14.8,14.805,1401.0
2023-05-16,14.725,14.805,14.715,14.805,1400.0
2023-05-17,14.76,14.805,14.75,14.805,822.0
2023-05-18,14.78,14.805,14.78,14.78,1600.0
2023-05-19,14.875,14.875,14.78,14.78,509.0
2023-05-23,14.835,14.835,14.77,14.835,1316.0
2023-05-24,14.65,14.67,14.64,14.66,8203.0
2023-05-25,14.815,14.815,14.66,14.705,400.0
2023-05-26,14.705,14.705,14.705,14.705,0.0
2023-05-29,14.84,14.85,14.84,14.85,4300.0
2023-05-30,14.83,14.83,14.81,14.81,13426.0
2023-05-31,14.83,14.83,14.7,14.7,3118.0
2023-06-01,14.74,14.765,14.74,14.74,900.0
2023-06-02,14.82,14.82,14.74,14.74,400.0
2023-06-05,14.895,14.895,14.81,14.87,11112.0
2023-06-06,14.81,14.86,14.81,14.85,19701.0
2023-06-07,14.765,14.775,14.71,14.71,5000.0
2023-06-08,14.69,14.805,14.69,14.785,4200.0
2023-06-09,14.82,14.83,14.755,14.765,2824.0
2023-06-12,14.775,14.87,14.775,14.87,2800.0
2023-06-13,14.82,14.895,14.82,14.86,2470.0
2023-06-14,14.895,14.915,14.88,14.905,2800.0
2023-06-15,14.935,14.97,14.935,14.97,3100.0
2023-06-16,14.97,15.12,14.95,14.96,4141.0
2023-06-19,14.905,14.96,14.905,14.96,500.0
2023-06-20,14.83,14.915,14.83,14.88,700.0
2023-06-21,14.84,14.84,14.755,14.795,1035.0
2023-06-22,14.71,14.74,14.71,14.74,1200.0
2023-06-23,14.765,14.945,14.7,14.945,4107.0
2023-06-26,14.625,14.71,14.625,14.71,3020.0
2023-06-27,14.645,14.71,14.645,14.71,300.0
2023-06-28,14.79,14.885,14.79,14.875,2200.0
2023-06-29,14.845,14.875,14.845,14.875,3200.0
2023-06-30,14.995,14.995,14.875,14.875,600.0
2023-07-04,15.135,15.135,14.985,14.985,646.0
2023-07-05,14.89,14.975,14.89,14.975,500.0
2023-07-06,14.93,14.93,14.815,14.855,2224.0
2023-07-07,14.79,14.79,14.79,14.79,600.0
2023-07-10,14.79,14.815,14.79,14.79,701.0
2023-07-11,14.855,15.125,14.845,15.125,7900.0
2023-07-12,15.015,15.125,15.015,15.125,50.0
2023-07-13,15.125,15.125,14.995,15.08,5330.0
2023-07-14,15.135,15.135,15.115,15.125,2100.0
2023-07-17,15.295,15.295,15.1,15.125,10015.0
2023-07-18,15.295,15.295,15.155,15.22,25441.0
2023-07-19,15.275,15.275,15.2,15.22,800.0
2023-07-20,15.255,15.265,15.105,15.105,2775.0
2023-07-21,15.18,15.2,15.155,15.165,6199.0
2023-07-24,15.23,15.23,15.145,15.155,1819.0
2023-07-25,15.175,15.175,15.175,15.175,600.0
2023-07-26,15.19,15.2,15.175,15.2,4100.0
2023-07-27,15.375,15.655,15.205,15.205,998.0
2023-07-28,15.395,15.395,15.215,15.215,1803.0
2023-07-31,15.26,15.26,15.205,15.26,1800.0
2023-08-01,15.215,15.215,15.185,15.185,4190.0
2023-08-02,15.17,15.17,15.02,15.02,27971.0
2023-08-03,15.025,15.025,14.96,14.97,506.0
2023-08-04,15.085,15.11,15.065,15.065,801.0
2023-08-08,15.14,15.185,14.95,15.13,2673.0
2023-08-09,15.045,15.11,15.045,15.1,16000.0
2023-08-10,15.1,15.11,15.065,15.1,8920.0
2023-08-11,15.13,15.14,15.02,15.045,3104.0
2023-08-14,15.045,15.045,15.01,15.035,2209.0
2023-08-15,14.945,15.035,14.905,15.035,1413.0
2023-08-16,14.925,14.925,14.86,14.915,2300.0
2023-08-17,14.84,14.84,14.795,14.795,1100.0
2023-08-18,14.765,14.765,14.765,14.765,300.0
2023-08-21,14.83,14.83,14.785,14.8,4119.0
2023-08-22,14.84,14.84,14.8,14.8,800.0
2023-08-23,14.945,14.945,14.945,14.945,100.0
2023-08-24,14.905,14.905,14.87,14.87,11800.0
2023-08-25,14.915,14.99,14.85,14.925,7550.0
2023-08-28,15.025,15.035,14.96,15.02,12677.0
2023-08-29,15.07,15.165,15.03,15.03,400.0
2023-08-30,15.26,15.265,15.18,15.18,3620.0
2023-08-31,15.21,15.21,15.18,15.18,200.0
2023-09-01,15.26,15.26,15.18,15.18,35500.0
2023-09-05,15.26,15.265,15.18,15.18,17378.0
2023-09-06,15.2,15.2,15.115,15.18,7000.0
2023-09-07,15.125,15.18,15.08,15.18,5716.0
2023-09-08,15.115,15.18,15.06,15.18,2831.0
2023-09-11,15.115,15.18,15.07,15.18,1910.0
2023-09-12,15.115,15.18,15.06,15.18,2104.0
2023-09-13,15.09,15.18,15.09,15.18,1000.0
2023-09-14,15.08,15.18,15.08,15.18,2200.0
2023-09-15,15.165,15.18,15.155,15.18,1800.0
2023-09-18,15.125,15.18,15.06,15.18,19435.0
2023-09-19,15.03,15.18,14.945,15.18,619.0
2023-09-20,15.025,15.18,14.955,15.18,1806.0
2023-09-21,14.835,15.18,14.78,15.18,513.0
2023-09-22,14.79,15.18,14.76,15.18,7000.0
2023-09-25,14.695,15.18,14.695,15.18,14500.0
2023-09-26,14.7,15.18,14.615,15.18,1289.0
2023-09-27,14.62,15.215,14.585,15.215,3100.0
2023-09-28,14.585,15.215,14.585,15.215,6400.0
2023-09-29,14.755,15.215,14.66,15.215,500.0
2023-10-02,14.715,15.215,14.615,15.215,2000.0
2023-10-03,14.545,15.215,14.445,15.215,2470.0
2023-10-04,14.53,15.215,14.53,15.215,500.0
2023-10-05,14.575,15.215,14.555,15.215,4006.0
2023-10-06,14.535,15.215,14.53,15.215,7104.0
2023-10-10,14.78,15.215,14.62,15.215,13886.0
2023-10-11,14.96,15.215,14.82,15.215,1565.0
2023-10-12,14.905,15.215,14.79,15.215,5615.0
2023-10-13,14.885,15.215,14.755,15.215,11011.0
2023-10-16,14.8,15.215,14.775,15.215,300.0
2023-10-17,14.78,15.215,14.78,15.215,3800.0
2023-10-18,14.79,15.215,14.715,15.215,2841.0
2023-10-19,14.64,15.215,14.62,15.215,302.0
2023-10-20,14.585,15.215,14.555,15.215,3000.0
2023-10-23,14.5,15.215,14.47,15.215,2113.0
2023-10-24,14.605,15.215,14.585,15.215,2100.0
2023-10-25,14.605,15.215,14.51,15.215,1500.0
2023-10-26,14.575,15.215,14.5,15.215,1156.0
2023-10-27,14.53,15.25,14.51,15.25,19200.0
2023-10-30,14.495,15.25,14.495,15.25,2200.0
2023-10-31,14.58,15.25,14.58,15.25,131.0
2023-11-01,14.655,15.25,14.655,15.25,503.0
2023-11-02,14.845,15.25,14.845,15.25,10100.0
2023-11-03,15.01,15.25,15.005,15.25,1120.0
2023-11-06,15.01,15.25,14.985,15.25,3513.0
2023-11-07,14.995,15.25,14.995,15.25,4525.0
2023-11-08,15.005,15.25,15.005,15.25,2200.0
2023-11-09,15.06,15.25,15.01,15.25,1065.0
2023-11-10,15.04,15.25,15.01,15.25,7500.0
2023-11-13,15.03,15.25,15.03,15.25,6464.0
2023-11-14,15.2,15.275,15.2,15.25,3600.0
2023-11-15,15.25,15.25,15.23,15.25,402.0
2023-11-16,15.265,15.275,15.25,15.25,8400.0
2023-11-17,15.335,15.345,15.25,15.25,10278.0
2023-11-20,15.38,15.39,15.25,15.25,1951.0
2023-11-21,15.41,15.41,15.25,15.25,81.0
2023-11-22,15.38,15.41,15.25,15.25,5001.0
2023-11-23,15.4,15.4,15.25,15.25,4100.0
2023-11-24,15.35,15.35,15.25,15.25,1500.0
2023-11-27,15.39,15.39,15.25,15.25,6123.0
2023-11-28,15.32,15.395,15.28,15.28,900.0
2023-11-29,15.405,15.44,15.28,15.28,8635.0
2023-11-30,15.44,15.44,15.28,15.28,1800.0
2023-12-01,15.45,15.545,15.28,15.28,10812.0
2023-12-04,15.51,15.51,15.28,15.28,1000.0
2023-12-05,15.535,15.535,15.28,15.28,1009.0
2023-12-06,15.63,15.63,15.28,15.28,10140.0
2023-12-07,15.605,15.61,15.28,15.28,705.0
2023-12-08,15.585,15.605,15.28,15.28,900.0
2023-12-11,15.575,15.605,15.28,15.28,1221.0
2023-12-12,15.585,15.62,15.28,15.28,3123.0
2023-12-13,15.62,15.62,15.28,15.28,1200.0
2023-12-14,15.96,15.96,15.28,15.28,1635.0
2023-12-15,15.86,15.86,15.28,15.28,6503.0
2023-12-18,15.85,15.85,15.28,15.28,1607.0
2023-12-19,15.81,15.885,15.28,15.28,1800.0
2023-12-20,15.905,15.915,15.28,15.28,5994.0
2023-12-21,15.875,15.905,15.28,15.28,6702.0
2023-12-22,15.885,15.885,15.28,15.28,9290.0
2023-12-27,15.755,16.03,15.28,15.28,10793.0
2023-12-28,15.925,15.925,15.335,15.335,1200.0
2023-12-29,15.885,15.895,15.335,15.335,3805.0
2024-01-02,15.82,15.87,15.335,15.335,12241.0
2024-01-03,15.8,15.85,15.335,15.335,3945.0
2024-01-04,15.81,15.83,15.335,15.335,5513.0
2024-01-05,15.755,15.79,15.335,15.335,5530.0
2024-01-08,15.82,15.895,15.335,15.335,1202.0
2024-01-09,15.895,15.905,15.335,15.335,16006.0
2024-01-10,15.925,15.925,15.335,15.335,15052.0
2024-01-11,15.87,15.915,15.335,15.335,3708.0
2024-01-12,15.945,15.98,15.335,15.335,3802.0
2024-01-15,15.955,16.0,15.335,15.335,3210.0
2024-01-16,15.945,15.945,15.335,15.335,6709.0
2024-01-17,15.8,15.8,15.335,15.335,23937.0
2024-01-18,15.775,15.79,15.335,15.335,1400.0
2024-01-19,15.765,15.85,15.335,15.335,8000.0
2024-01-22,16.01,16.02,15.335,15.335,1781.0
2024-01-23,15.87,15.915,15.335,15.335,4200.0
2024-01-24,15.875,16.0,15.335,15.335,11300.0
2024-01-25,16.0,16.0,15.335,15.335,20400.0
2024-01-26,15.985,16.0,15.335,15.335,3024.0
2024-01-29,16.0,16.04,15.375,15.375,9770.0
2024-01-30,16.04,16.08,15.375,15.375,2859.0
2024-01-31,16.03,16.05,15.375,15.375,14800.0
2024-02-01,16.07,16.08,15.375,15.375,2101.0
2024-02-02,16.08,16.105,15.375,15.375,10900.0
2024-02-05,16.08,16.08,15.375,15.375,18300.0
2024-02-06,16.09,16.09,15.375,15.375,2929.0
2024-02-07,16.095,16.105,15.375,15.375,14251.0
2024-02-08,16.08,16.08,15.375,15.375,6410.0
2024-02-09,16.08,16.105,15.375,15.375,2400.0
2024-02-12,16.125,16.135,15.375,15.375,15145.0
2024-02-13,16.02,16.02,15.375,15.375,10558.0
2024-02-14,16.07,16.095,15.375,15.375,4914.0
2024-02-15,16.115,16.185,15.375,15.375,10804.0
2024-02-16,16.22,16.22,15.375,15.375,15357.0
2024-02-20,16.2,16.2,15.375,15.375,12720.0
2024-02-21,16.175,16.19,15.375,15.375,13068.0
2024-02-22,16.27,16.315,15.375,15.375,10200.0
2024-02-23,16.365,16.385,15.375,15.375,7500.0
2024-02-26,16.375,16.385,15.375,15.375,20110.0
2024-02-27,16.345,16.345,15.41,15.41,6027.0
2024-02-28,16.34,16.34,15.41,15.41,8200.0
2024-02-29,16.48,16.805,15.41,15.41,18820.0
2024-03-01,16.425,16.51,15.41,15.41,15890.0
2024-03-04,16.5,16.52,15.41,15.41,22230.0
2024-03-05,16.52,16.52,15.41,15.41,41388.0
2024-03-06,16.67,16.67,15.41,15.41,4900.0
2024-03-07,16.575,16.585,15.41,15.41,3812.0
2024-03-08,16.625,16.625,15.41,15.41,20900.0
2024-03-11,16.545,16.545,15.41,15.41,1600.0
2024-03-12,16.565,16.595,15.41,15.41,7787.0
2024-03-13,16.595,16.595,15.41,15.41,5818.0
2024-03-14,16.565,16.565,15.41,15.41,8465.0
2024-03-15,16.51,16.52,15.41,15.41,5181.0
2024-03-18,16.545,16.545,15.41,15.41,4961.0
2024-03-19,16.575,16.595,15.41,15.41,5001.0
2024-03-20,16.565,16.65,15.41,15.41,9498.0
2024-03-21,16.7,16.72,15.41,15.41,6108.0
2024-03-22,16.74,16.75,15.41,15.41,20900.0
2024-03-25,16.705,16.715,15.41,15.41,17896.0
2024-03-26,16.695,16.705,15.45,15.45,28400.0
2024-03-27,16.73,16.74,15.45,15.45,20200.0
2024-03-28,16.77,16.77,15.45,15.45,24413.0
2024-04-01,16.76,16.76,15.45,15.45,15091.0
2024-04-02,16.615,16.615,15.45,15.45,6672.0
2024-04-03,16.615,16.655,15.45,15.45,11750.0
2024-04-04,16.675,16.705,15.45,15.45,33900.0
2024-04-05,16.645,16.695,15.45,15.45,5300.0
2024-04-08,16.705,16.705,15.45,15.45,7601.0
2024-04-09,16.705,16.73,15.45,15.45,10700.0
2024-04-10,16.625,16.655,15.45,15.45,8088.0
2024-04-11,16.645,16.665,15.45,15.45,24703.0
2024-04-12,16.665,16.675,15.45,15.45,8753.0
2024-04-15,16.615,16.615,15.45,15.45,16519.0
2024-04-16,16.455,16.455,15.45,15.45,1700.0
2024-04-17,16.485,16.485,15.45,15.45,6515.0
2024-04-18,16.415,16.415,15.45,15.45,14068.0
2024-04-19,16.38,16.495,15.45,15.45,21651.0
2024-04-22,16.38,16.395,15.45,15.45,7400.0
2024-04-23,16.435,16.475,15.45,15.45,4300.0
2024-04-24,16.485,16.485,15.45,15.45,200.0
2024-04-25,16.325,16.4,15.45,15.45,13865.0
2024-04-26,16.465,16.475,15.49,15.49,11800.0
2024-04-29,16.63,16.775,15.49,15.49,8606.0
2024-04-30,16.485,16.525,15.49,15.49,18400.0
2024-05-01,16.43,16.495,15.49,15.49,6130.0
2024-05-02,16.475,16.545,15.49,15.49,30600.0
2024-05-03,16.715,17.03,15.49,15.49,19180.0
2024-05-06,16.685,16.715,15.49,15.49,3172.0
2024-05-07,16.775,16.82,15.49,15.49,13470.0
2024-05-08,16.735,16.765,15.49,15.49,10000.0
2024-05-09,16.765,16.8,15.49,15.49,36802.0
2024-05-10,16.83,16.84,15.49,15.49,20625.0
2024-05-13,16.83,16.83,15.49,15.49,9200.0
2024-05-14,16.795,16.795,15.49,15.49,2600.0
2024-05-15,16.9,16.915,15.49,15.49,727.0
2024-05-16,16.925,16.945,16.9,16.915,6370.0
2024-05-17,16.915,16.915,16.91,16.915,1600.0
2024-05-21,16.945,16.975,16.935,16.975,15730.0
2024-05-22,16.955,16.955,16.915,16.915,30625.0
2024-05-23,16.975,16.975,16.86,16.88,5200.0
2024-05-24,16.87,16.915,16.87,16.91,14125.0
2024-05-27,16.935,16.945,16.925,16.935,1900.0
2024-05-28,16.9,16.9,16.81,16.85,6718.0
2024-05-29,16.775,16.775,16.735,16.755,17790.0
2024-05-30,16.775,16.775,16.755,16.765,2502.0
2024-05-31,16.915,17.285,16.775,16.84,5351.0
2024-06-03,16.91,16.91,16.84,16.89,3660.0
2024-06-04,16.91,16.945,16.89,16.945,9780.0
2024-06-05,16.975,17.06,16.975,17.06,170.0
2024-06-06,17.06,17.08,17.06,17.07,7400.0
2024-06-07,17.04,17.06,16.995,17.025,22072.0
2024-06-10,17.015,17.035,16.995,17.035,26110.0
2024-06-11,17.015,17.015,16.955,16.995,2635.0
2024-06-12,17.225,17.225,17.05,17.1,17447.0
2024-06-13,17.08,17.08,17.05,17.07,7004.0
2024-06-14,17.04,17.06,17.025,17.04,26701.0
2024-06-17,17.005,17.09,16.985,17.09,13916.0
2024-06-18,17.11,17.13,17.1,17.12,4601.0
2024-06-19,17.15,17.15,17.09,17.09,11089.0
2024-06-20,17.08,17.09,17.05,17.06,8002.0
2024-06-21,17.06,17.06,17.025,17.04,7304.0
2024-06-24,17.05,17.1,17.05,17.08,12897.0
2024-06-25,17.06,17.07,17.04,17.07,15600.0
2024-06-26,17.005,17.04,17.005,17.04,4100.0
2024-06-27,17.07,17.07,17.04,17.06,14400.0
2024-06-28,17.09,17.12,17.025,17.04,15930.0
2024-07-02,17.09,17.16,17.005,17.035,43250.0
2024-07-03,17.09,17.14,17.09,17.14,3400.0
2024-07-04,17.17,17.17,17.12,17.15,3102.0
2024-07-05,17.215,17.215,17.17,17.185,4335.0
2024-07-08,17.205,17.215,17.17,17.205,1529.0
2024-07-09,17.195,17.235,17.17,17.175,4968.0
2024-07-10,17.32,17.33,17.235,17.3,5416.0
2024-07-11,17.33,17.38,17.33,17.34,5400.0
2024-07-12,17.41,17.465,17.36,17.43,29338.0
2024-07-15,17.435,17.485,17.41,17.43,10612.0
2024-07-16,17.495,17.535,17.475,17.535,2770.0
2024-07-17,17.43,17.465,17.43,17.455,5403.0
2024-07-18,17.505,17.505,17.35,17.38,32619.0
2024-07-19,17.39,17.39,17.32,17.32,6740.0
2024-07-22,17.33,17.435,17.32,17.43,4103.0
2024-07-23,17.43,17.435,17.42,17.43,19952.0
2024-07-24,17.39,17.39,17.275,17.275,26434.0
2024-07-25,17.255,17.34,17.255,17.265,3403.0
2024-07-26,17.445,17.805,17.195,17.37,3785.0
2024-07-29,17.445,17.445,17.4,17.41,10355.0
2024-07-30,17.4,17.43,17.4,17.43,1200.0
2024-07-31,17.65,18.055,17.525,17.57,16902.0
2024-08-01,17.57,17.59,17.4,17.43,5173.0
2024-08-02,17.39,17.39,17.215,17.275,12382.0
2024-08-06,17.005,17.41,16.985,17.02,5252.0
2024-08-07,17.1,17.12,16.935,16.945,3739.0
2024-08-08,17.02,17.12,17.02,17.12,2513.0
2024-08-09,17.155,17.185,17.12,17.185,29810.0
2024-08-12,17.195,17.245,17.175,17.215,9045.0
2024-08-13,17.33,17.38,17.33,17.37,15376.0
2024-08-14,17.42,17.445,17.385,17.445,19101.0
2024-08-15,17.545,17.57,17.515,17.57,13400.0
2024-08-16,17.555,17.59,17.555,17.58,20801.0
2024-08-19,17.58,17.64,17.58,17.64,5900.0
2024-08-20,17.67,17.68,17.63,17.65,17947.0
2024-08-21,17.67,17.7,17.63,17.7,13540.0
2024-08-22,17.69,17.7,17.58,17.59,9011.0
2024-08-23,17.7,17.715,17.65,17.7,5518.0
2024-08-26,17.715,17.725,17.65,17.66,3470.0
2024-08-27,17.62,17.66,17.61,17.65,18810.0
2024-08-28,17.61,17.61,17.565,17.61,13660.0
2024-08-29,17.62,17.67,17.6,17.61,12835.0
2024-08-30,17.68,17.69,17.61,17.67,6840.0
2024-09-03,17.67,17.67,17.415,17.535,21007.0
2024-09-04,17.535,17.565,17.515,17.545,4924.0
2024-09-05,17.57,17.59,17.525,17.525,19350.0
2024-09-06,17.505,17.505,17.41,17.415,5407.0
2024-09-09,17.475,17.545,17.475,17.535,15602.0
2024-09-10,17.555,17.59,17.495,17.59,12938.0
2024-09-11,17.6,17.64,17.505,17.64,7179.0
2024-09-12,17.71,17.755,17.7,17.755,7432.0
2024-09-13,17.755,17.845,17.755,17.825,11477.0
2024-09-16,17.845,17.88,17.845,17.88,1942.0
2024-09-17,17.93,17.93,17.835,17.855,1070.0
2024-09-18,17.86,17.86,17.825,17.835,7854.0
2024-09-19,17.91,17.98,17.9,17.96,27501.0
2024-09-20,17.92,17.96,17.89,17.94,2983.0
2024-09-23,17.96,17.96,17.89,17.92,4500.0
2024-09-24,17.96,17.96,17.9,17.93,10661.0
2024-09-25,17.92,17.92,17.9,17.9,9700.0
2024-09-26,18.005,18.005,17.97,17.99,13100.0
2024-09-27,18.3,18.3,18.005,18.015,21100.0
2024-09-30,18.025,18.045,17.99,18.035,6425.0
2024-10-01,18.21,18.21,17.95,17.98,14175.0
2024-10-02,17.92,17.94,17.9,17.92,10800.0
2024-10-03,17.89,17.9,17.86,17.87,2605.0
2024-10-04,17.95,17.95,17.89,17.93,4510.0
2024-10-07,17.86,17.93,17.86,17.89,7020.0
2024-10-08,17.88,17.94,17.88,17.94,21447.0
2024-10-09,17.94,18.015,17.94,18.015,701.0
2024-10-10,18.005,18.055,18.005,18.055,10052.0
2024-10-11,18.045,18.165,18.045,18.155,39030.0
2024-10-15,18.2,18.22,18.135,18.155,16578.0
2024-10-16,18.17,18.21,18.17,18.19,6800.0
2024-10-17,18.28,18.29,18.2,18.22,21554.0
2024-10-18,18.26,18.3,18.22,18.29,8492.0
2024-10-21,18.415,18.415,18.18,18.21,93653.0
2024-10-22,18.17,18.2,18.135,18.2,18600.0
2024-10-23,18.135,18.155,18.045,18.085,9323.0
2024-10-24,18.125,18.145,18.085,18.145,16234.0
2024-10-25,18.165,18.19,18.115,18.115,1005.0
2024-10-28,18.135,18.19,18.135,18.17,16359.0
2024-10-29,18.145,18.2,18.145,18.2,600.0
2024-10-30,18.2,18.22,18.145,18.145,2215.0
2024-10-31,18.145,18.145,17.98,18.035,22637.0
2024-11-01,18.095,18.115,18.045,18.045,10300.0
2024-11-04,18.085,18.085,18.015,18.035,12742.0
2024-11-05,18.015,18.095,18.015,18.095,3600.0
2024-11-06,18.33,18.335,18.16,18.27,13070.0
2024-11-07,18.31,18.395,18.3,18.385,11931.0
2024-11-08,18.395,18.425,18.365,18.405,17515.0
2024-11-11,18.51,18.51,18.435,18.435,7130.0
2024-11-12,18.465,18.465,18.32,18.355,13467.0
2024-11-13,18.385,18.385,18.33,18.365,18350.0
2024-11-14,18.455,18.455,18.375,18.395,9000.0
2024-11-15,18.355,18.355,18.28,18.32,4433.0
2024-11-18,18.335,18.355,18.31,18.33,12600.0
2024-11-19,18.23,18.31,18.23,18.3,2350.0
2024-11-20,18.27,18.3,18.21,18.28,8301.0
2024-11-21,18.28,18.33,18.27,18.32,9200.0
2024-11-22,18.29,18.385,18.29,18.385,35004.0
2024-11-25,18.375,18.485,18.375,18.475,17200.0
2024-11-26,18.5,18.55,18.495,18.53,9200.0
2024-11-27,18.56,18.58,18.53,18.54,18300.0
2024-11-28,18.54,18.6,18.54,18.58,14700.0
2024-11-29,18.62,18.725,18.62,18.725,8700.0
2024-12-02,18.725,18.755,18.685,18.755,5605.0
2024-12-03,18.725,18.785,18.725,18.765,10600.0
2024-12-04,18.755,18.815,18.755,18.815,4488.0
2024-12-05,18.815,18.855,18.795,18.815,13800.0
2024-12-06,18.805,19.03,18.705,18.93,21044.0
2024-12-09,18.92,18.94,18.88,18.88,2812.0
2024-12-10,18.88,18.88,18.815,18.815,28111.0
2024-12-11,18.95,18.95,18.835,18.87,1751.0
2024-12-12,18.815,18.835,18.785,18.785,15900.0
2024-12-13,18.775,18.785,18.715,18.755,8501.0
2024-12-16,18.765,18.765,18.715,18.755,11306.0
2024-12-17,18.725,18.795,18.725,18.775,12944.0
2024-12-18,18.775,18.785,18.52,18.54,11156.0
2024-12-19,18.6,18.62,18.385,18.415,24433.0
2024-12-20,18.415,18.55,18.415,18.495,3983.0
2024-12-23,18.475,18.55,18.3,18.55,3772.0
2024-12-24,18.57,18.62,18.54,18.62,302.0
2024-12-27,18.55,18.65,18.55,18.6,1663.0
2024-12-30,18.475,18.54,18.475,18.51,2937.0
2024-12-31,18.57,18.57,18.52,18.54,11600.0
2025-01-02,18.715,18.785,18.495,18.53,7448.0
2025-01-03,18.64,18.68,18.61,18.66,19500.0
2025-01-06,18.715,18.735,18.63,18.63,8365.0
2025-01-07,18.68,18.68,18.54,18.56,29475.0
2025-01-08,18.57,18.59,18.51,18.59,27089.0
2025-01-09,18.725,18.725,18.58,18.58,2171.0
2025-01-10,18.53,18.53,18.365,18.395,19727.0
2025-01-13,18.325,18.395,18.23,18.325,10029.0
2025-01-14,18.375,18.375,18.25,18.295,27802.0
2025-01-15,18.54,18.55,18.335,18.51,14818.0
2025-01-16,18.55,18.61,18.53,18.6,8483.0
2025-01-17,18.58,18.755,18.58,18.755,20241.0
2025-01-20,18.775,18.775,18.725,18.755,25600.0
2025-01-21,18.51,18.825,18.51,18.825,23531.0
2025-01-22,18.845,18.875,18.845,18.855,72245.0
2025-01-23,18.835,18.89,18.835,18.89,4400.0
2025-01-24,18.92,18.92,18.89,18.91,14400.0
2025-01-27,18.875,18.885,18.825,18.865,7176.0
2025-01-28,18.875,18.94,18.875,18.94,2499.0
2025-01-29,18.98,18.99,18.92,18.95,6595.0
2025-01-30,18.975,19.17,18.975,19.14,23800.0
2025-01-31,19.19,19.2,19.035,19.075,9563.0
2025-02-03,18.77,19.065,18.72,19.035,27961.0
2025-02-04,18.955,18.985,18.925,18.965,38588.0
2025-02-05,18.985,19.095,18.975,19.085,5700.0
2025-02-06,19.14,19.14,19.065,19.095,12500.0
2025-02-07,19.095,19.095,18.945,18.955,13848.0
2025-02-10,19.11,19.11,19.035,19.045,2000.0
2025-02-11,18.965,19.055,18.965,19.025,21830.0
2025-02-12,18.955,18.985,18.935,18.975,13600.0
2025-02-13,19.005,19.075,19.005,19.065,7403.0
2025-02-14,19.095,19.095,19.035,19.035,16200.0
2025-02-18,19.065,19.065,18.995,19.045,15420.0
2025-02-19,19.035,19.075,18.995,19.065,9322.0
2025-02-20,19.065,19.065,18.965,18.995,22564.0
2025-02-21,19.055,19.055,18.925,18.925,27820.0
2025-02-24,18.955,18.955,18.87,18.935,25482.0
2025-02-25,18.965,19.015,18.905,18.995,16610.0
2025-02-26,19.065,19.11,19.015,19.045,18976.0
2025-02-27,19.1,19.115,18.98,18.98,12612.0
2025-02-28,18.98,19.1,18.97,19.1,25243.0
2025-03-03,19.195,19.195,19.03,19.07,29495.0
2025-03-04,19.01,19.06,18.845,18.93,24791.0
2025-03-05,18.89,18.97,18.88,18.97,35202.0
2025-03-06,18.91,18.91,18.695,18.745,10988.0
2025-03-07,18.825,18.87,18.815,18.865,44117.0
2025-03-10,18.805,18.805,18.655,18.675,9279.0
2025-03-11,18.625,18.685,18.58,18.6,8368.0
2025-03-12,18.62,18.635,18.56,18.61,5846.0
2025-03-13,18.6,18.6,18.52,18.54,2531.0
2025-03-14,18.57,18.705,18.57,18.705,8341.0
2025-03-17,18.745,18.815,18.745,18.785,10000.0
2025-03-18,18.725,18.735,18.685,18.735,7500.0
2025-03-19,18.775,18.87,18.775,18.87,3243.0
2025-03-20,18.865,18.9,18.835,18.835,6500.0
2025-03-21,18.845,18.845,18.735,18.815,7910.0
2025-03-24,18.91,18.91,18.865,18.9,5440.0
2025-03-25,18.91,18.94,18.91,18.92,8600.0
2025-03-26,18.92,18.92,18.775,18.775,3685.0
2025-03-27,18.765,18.825,18.755,18.805,7400.0
2025-03-28,18.75,18.75,18.64,18.65,13352.0
2025-03-31,18.6,18.75,18.6,18.73,10706.0
2025-04-01,18.74,18.77,18.72,18.76,4252.0
2025-04-02,18.76,18.84,18.76,18.84,802.0
2025-04-03,18.535,18.535,18.295,18.3,8432.0
2025-04-04,18.08,18.13,17.775,17.775,21220.0
2025-04-07,17.275,17.76,17.275,17.56,12544.0
2025-04-08,17.855,17.855,17.325,17.415,4703.0
2025-04-09,17.345,18.06,17.315,18.06,5990.0
2025-04-10,17.865,17.865,17.56,17.66,19647.0
2025-04-11,17.61,17.845,17.61,17.845,5621.0
2025-04-14,18.005,18.045,17.955,18.015,2201.0
2025-04-15,18.045,18.13,18.045,18.11,6000.0
2025-04-16,18.045,18.08,17.915,17.975,63577.0
2025-04-17,18.06,18.06,17.995,17.995,1900.0
2025-04-21,17.945,17.945,17.74,17.795,3571.0
2025-04-22,18.06,18.06,17.96,18.015,1600.0
2025-04-23,18.27,18.27,18.14,18.14,2600.0
2025-04-24,18.18,18.32,18.18,18.32,10195.0
2025-04-25,18.28,18.375,18.28,18.355,3808.0
2025-04-28,18.375,18.385,18.335,18.385,17941.0
2025-04-29,18.43,18.47,18.43,18.47,2075.0
2025-04-30,18.36,18.46,18.31,18.46,25700.0
2025-05-01,18.53,18.55,18.46,18.51,6620.0
2025-05-02,18.675,18.675,18.54,18.59,2470.0
2025-05-05,18.59,18.6,18.55,18.58,5233.0
2025-05-06,18.51,18.54,18.5,18.53,18230.0
2025-05-07,18.57,18.63,18.55,18.63,22916.0
2025-05-08,18.655,18.725,18.635,18.655,19579.0
2025-05-09,18.775,18.775,18.705,18.715,24007.0
2025-05-12,18.99,18.99,18.865,18.905,6700.0
2025-05-13,18.925,18.97,18.925,18.945,7987.0
2025-05-14,18.925,18.95,18.925,18.945,2645.0
2025-05-15,18.98,19.08,18.98,19.06,4515.0
2025-05-16,19.11,19.13,19.06,19.13,4591.0
2025-05-20,19.1,19.11,19.04,19.06,13579.0
2025-05-21,19.0,19.0,18.865,18.885,27750.0
2025-05-22,18.875,18.935,18.865,18.895,9852.0
2025-05-23,18.855,18.95,18.765,18.805,12011.0
2025-05-26,18.895,18.95,18.835,18.945,20520.0
2025-05-27,19.09,19.25,18.98,19.07,3786.0
2025-05-28,19.11,19.11,19.0,19.04,6000.0
2025-05-29,19.175,19.175,19.035,19.055,7302.0
2025-05-30,19.105,19.105,18.965,19.035,2100.0
2025-06-02,19.045,19.105,18.985,19.095,26352.0
2025-06-03,19.085,19.115,19.065,19.105,12355.0
2025-06-04,19.145,19.155,19.085,19.105,9359.0
2025-06-05,19.115,19.125,19.045,19.075,13820.0
2025-06-06,19.155,19.155,19.085,19.115,8538.0
2025-06-09,19.085,19.145,19.065,19.105,12331.0
2025-06-10,19.105,19.155,19.105,19.135,18004.0
2025-06-11,19.175,19.185,19.125,19.125,25560.0
2025-06-12,19.165,19.165,19.115,19.145,38566.0
2025-06-13,19.115,19.115,18.995,19.005,25846.0
2025-06-16,19.075,19.145,19.045,19.065,34753.0
2025-06-17,19.075,19.075,19.025,19.035,23614.0
2025-06-18,19.055,19.125,19.045,19.085,8578.0
2025-06-19,19.085,19.095,19.035,19.075,3277.0
2025-06-20,19.145,19.245,18.995,19.085,6266.0
2025-06-23,19.135,19.195,19.125,19.175,12821.0
2025-06-24,19.235,19.305,19.195,19.295,9705.0
2025-06-25,19.225,19.245,19.215,19.215,4300.0
2025-06-26,19.255,19.285,19.215,19.285,15050.0
2025-06-27,19.31,19.385,19.3,19.365,7968.0
2025-06-30,19.375,19.415,19.335,19.415,7900.0
2025-07-02,19.395,19.395,19.355,19.365,11505.0
2025-07-03,19.405,19.435,19.385,19.425,951.0
2025-07-04,19.425,19.455,19.365,19.435,4600.0
2025-07-07,19.435,19.445,19.375,19.405,4485.0
2025-07-08,19.415,19.415,19.385,19.385,3051.0
2025-07-09,19.465,19.485,19.415,19.485,32453.0
2025-07-10,19.455,19.505,19.455,19.485,13012.0
2025-07-11,19.415,19.445,19.385,19.405,8746.0
2025-07-14,19.425,19.455,19.385,19.445,10061.0
2025-07-15,19.475,19.475,19.335,19.345,11948.0
2025-07-16,19.335,19.375,19.29,19.375,9090.0
2025-07-17,19.415,19.495,19.405,19.485,30858.0
2025-07-18,19.535,19.535,19.435,19.445,22250.0
2025-07-21,19.515,19.535,19.485,19.485,11600.0
2025-07-22,19.455,19.505,19.435,19.475,5151.0
2025-07-23,19.545,19.565,19.515,19.545,50100.0
2025-07-24,19.555,19.585,19.545,19.575,14500.0
2025-07-25,19.585,19.665,19.565,19.655,14765.0
2025-07-28,19.635,19.665,19.575,19.605,19830.0
2025-07-29,19.675,19.675,19.635,19.645,10400.0
2025-07-30,19.61,19.7,19.61,19.64,9700.0
2025-07-31,19.63,19.69,19.6,19.61,11689.0
2025-08-01,19.54,19.54,19.43,19.49,13968.0
2025-08-05,19.71,19.71,19.62,19.64,7764.0
2025-08-06,19.73,19.73,19.69,19.72,22900.0
2025-08-07,19.8,19.8,19.69,19.72,18105.0
2025-08-08,19.76,19.8,19.76,19.78,35605.0
2025-08-11,19.805,19.815,19.77,19.77,6372.0
2025-08-12,19.815,19.855,19.8,19.855,11310.0
2025-08-13,19.925,19.925,19.895,19.905,29425.0
2025-08-14,19.925,19.925,19.875,19.915,7464.0
2025-08-15,19.925,19.925,19.905,19.905,14600.0
2025-08-18,19.905,19.905,19.865,19.865,7152.0
2025-08-19,19.895,19.935,19.885,19.885,21746.0
2025-08-20,19.855,19.915,19.845,19.905,22308.0
2025-08-21,19.895,19.905,19.875,19.895,9584.0
2025-08-22,19.975,20.065,19.975,20.035,8001.0
2025-08-25,20.005,20.005,19.955,19.965,14640.0
2025-08-26,19.955,19.995,19.935,19.995,16900.0
2025-08-27,19.985,19.995,19.955,19.985,14450.0
2025-08-28,19.98,20.02,19.97,20.01,2633.0
2025-08-29,20.06,20.06,19.94,19.99,10486.0
2025-09-02,19.97,20.02,19.85,19.93,12404.0
2025-09-03,19.95,20.02,19.95,20.02,13937.0
2025-09-04,20.07,20.15,20.05,20.14,10400.0
2025-09-05,20.23,20.27,20.16,20.22,10301.0
2025-09-08,20.32,20.32,20.24,20.28,12402.0
2025-09-09,20.31,20.32,20.24,20.31,20000.0
2025-09-10,20.48,20.835,20.35,20.38,22275.0
2025-09-11,20.42,20.48,20.42,20.48,20724.0
2025-09-12,20.48,20.48,20.43,20.45,10442.0
2025-09-15,20.49,20.525,20.46,20.48,17504.0
2025-09-16,20.47,20.47,20.42,20.45,31405.0
2025-09-17,20.43,20.47,20.37,20.45,12710.0
2025-09-18,20.5,20.525,20.45,20.51,14275.0
2025-09-19,20.565,20.745,20.48,20.545,39754.0
2025-09-22,20.575,20.635,20.555,20.635,52665.0
2025-09-23,20.685,20.685,20.575,20.595,38724.0
2025-09-24,20.645,20.645,20.565,20.575,19600.0
2025-09-25,20.545,20.555,20.48,20.515,16142.0
2025-09-26,20.555,20.595,20.525,20.585,17374.0
2025-09-29,20.74,20.74,20.63,20.68,26417.0
2025-09-30,20.69,20.72,20.64,20.72,12186.0
2025-10-01,20.74,20.79,20.69,20.77,21147.0
2025-10-02,20.84,20.85,20.75,20.81,18504.0
2025-10-03,20.87,20.9,20.84,20.87,25067.0
2025-10-06,20.92,20.95,20.86,20.89,10710.0
2025-10-07,20.93,20.93,20.8,20.83,46047.0
2025-10-08,20.87,20.9,20.85,20.89,20976.0
2025-10-09,20.89,20.92,20.83,20.85,13730.0
2025-10-10,20.83,20.86,20.6,20.6,54864.0
2025-10-14,20.73,20.86,20.63,20.82,29030.0
2025-10-15,21.0,21.0,20.86,20.91,24605.0
2025-10-16,21.01,21.01,20.87,20.89,39776.0
2025-10-17,20.82,20.89,20.8,20.86,18253.0
2025-10-20,21.06,21.07,20.97,21.02,33288.0
2025-10-21,20.98,20.98,20.9,20.92,29946.0
2025-10-22,20.91,20.92,20.8,20.86,37103.0
2025-10-23,20.87,20.95,20.87,20.93,24125.0
2025-10-24,20.99,21.05,20.99,21.02,24000.0
2025-10-27,21.12,21.12,21.03,21.11,45717.0
2025-10-28,21.15,21.15,21.11,21.11,40132.0
2025-10-29,21.14,21.14,20.96,21.01,58021.0
2025-10-30,21.015,21.055,20.99,20.995,237087.0
2025-10-31,21.075,21.075,20.965,21.035,107017.0
2025-11-03,21.155,21.495,21.015,21.035,66955.0
2025-11-04,20.935,20.985,20.895,20.905,32862.0
2025-11-05,20.975,21.045,20.975,20.995,47996.0
2025-11-06,20.995,21.015,20.915,20.935,31507.0
2025-11-07,20.935,20.935,20.755,20.865,10711.0
2025-11-10,20.955,21.055,20.945,21.045,28733.0
2025-11-11,21.075,21.095,21.025,21.085,33104.0
2025-11-12,21.135,21.185,21.045,21.165,34058.0
2025-11-13,21.125,21.125,20.935,20.955,14480.0
2025-11-14,20.805,20.995,20.805,20.945,15769.0
2025-11-17,20.915,20.945,20.795,20.815,32691.0
2025-11-18,20.715,20.755,20.645,20.695,61428.0
2025-11-19,20.735,20.795,20.715,20.775,42935.0
2025-11-20,20.965,20.965,20.645,20.645,54725.0
2025-11-21,20.665,20.835,20.665,20.775,42044.0
2025-11-24,20.855,20.955,20.785,20.955,21426.0
2025-11-25,21.005,21.095,20.935,21.095,41979.0
2025-11-26,21.12,21.21,21.12,21.18,84223.0