Date,Open,High,Low,Close,Volume
2020-09-17,15.25,15.575,15.25,15.575,50.0
2020-09-18,15.575,15.575,15.575,15.575,0.0
2020-09-21,15.045,15.045,15.005,15.005,231.0
2020-09-22,15.29,15.29,15.005,15.005,1.0
2020-09-23,15.39,15.39,15.39,15.39,200.0
2020-09-24,15.25,15.25,15.22,15.22,14887.0
2020-09-25,15.36,15.36,15.22,15.22,10.0
2020-09-28,15.55,15.705,15.54,15.675,880.0
2020-09-29,15.675,15.675,15.675,15.675,0.0
2020-09-30,15.675,15.675,15.675,15.675,40.0
2020-10-01,15.675,15.675,15.675,15.675,0.0
2020-10-02,15.675,15.675,15.675,15.675,0.0
2020-10-05,15.675,15.675,15.675,15.675,0.0
2020-10-06,15.88,15.88,15.88,15.88,100.0
2020-10-07,15.87,15.87,15.87,15.87,100.0
2020-10-08,15.87,15.87,15.87,15.87,0.0
2020-10-09,16.0,16.105,16.0,16.075,450.0
2020-10-13,16.075,16.075,16.075,16.075,0.0
2020-10-14,16.4,16.4,16.28,16.28,150.0
2020-10-15,16.28,16.28,16.28,16.28,0.0
2020-10-16,16.33,16.37,16.33,16.37,200.0
2020-10-19,16.37,16.37,16.37,16.37,0.0
2020-10-20,16.105,16.105,16.075,16.075,208.0
2020-10-21,16.065,16.065,16.065,16.065,300.0
2020-10-22,16.035,16.065,16.035,16.065,6.0
2020-10-23,16.065,16.065,16.065,16.065,0.0
2020-10-26,15.755,15.755,15.755,15.755,200.0
2020-10-27,15.9,15.9,15.87,15.87,400.0
2020-10-28,15.725,15.725,15.725,15.725,200.0
2020-10-29,15.96,15.96,15.725,15.725,50.0
2020-10-30,15.725,15.725,15.725,15.725,0.0
2020-11-02,15.56,15.675,15.375,15.675,3100.0
2020-11-03,15.81,15.83,15.785,15.82,14100.0
2020-11-04,16.23,16.35,16.155,16.35,15731.0
2020-11-05,16.585,16.625,16.575,16.575,7640.0
2020-11-06,16.575,16.575,16.575,16.575,0.0
2020-11-09,16.67,16.69,16.575,16.69,1305.0
2020-11-10,16.205,16.69,16.205,16.69,18.0
2020-11-11,16.69,16.69,16.69,16.69,0.0
2020-11-12,16.505,16.505,16.41,16.505,1150.0
2020-11-13,16.565,16.565,16.505,16.505,2.0
2020-11-16,16.605,16.625,16.595,16.595,2008.0
2020-11-17,16.595,16.595,16.595,16.595,0.0
2020-11-18,16.465,16.555,16.465,16.555,1202.0
2020-11-19,16.505,16.605,16.505,16.605,5501.0
2020-11-20,16.585,16.67,16.565,16.645,4062.0
2020-11-23,16.66,16.66,16.65,16.65,3050.0
2020-11-24,16.615,16.625,16.585,16.605,9802.0
2020-11-25,16.595,16.605,16.595,16.605,98.0
2020-11-26,16.585,16.585,16.585,16.585,188.0
2020-11-27,16.76,16.76,16.76,16.76,100.0
2020-11-30,16.69,16.7,16.635,16.69,708.0
2020-12-01,16.69,16.69,16.69,16.69,0.0
2020-12-02,16.78,16.78,16.77,16.78,1050.0
2020-12-03,16.81,16.82,16.78,16.78,2.0
2020-12-04,16.76,16.78,16.73,16.78,81.0
2020-12-07,16.78,16.78,16.78,16.78,0.0
2020-12-08,16.76,16.865,16.75,16.76,399.0
2020-12-09,16.76,16.76,16.69,16.69,1662.0
2020-12-10,16.545,16.565,16.545,16.565,576.0
2020-12-11,16.565,16.565,16.565,16.565,0.0
2020-12-14,16.74,16.74,16.565,16.565,50.0
2020-12-15,16.565,16.565,16.565,16.565,0.0
2020-12-16,16.565,16.565,16.565,16.565,0.0
2020-12-17,16.86,16.945,16.86,16.945,360.0
2020-12-18,17.12,17.12,16.945,16.945,13.0
2020-12-21,17.25,17.25,17.09,17.25,230.0
2020-12-22,17.295,17.295,17.25,17.25,100.0
2020-12-23,17.27,17.27,17.26,17.27,151.0
2020-12-24,17.27,17.27,17.27,17.27,0.0
2020-12-29,17.56,17.56,17.26,17.56,4202.0
2020-12-30,17.215,17.565,17.215,17.565,101.0
2020-12-31,17.255,17.255,17.195,17.195,405.0
2021-01-04,17.32,17.32,17.195,17.195,6.0
2021-01-05,17.115,17.165,17.095,17.105,5616.0
2021-01-06,17.065,17.225,17.065,17.165,2201.0
2021-01-07,17.32,17.32,17.165,17.165,80.0
2021-01-08,17.42,17.535,17.42,17.515,10007.0
2021-01-11,17.585,17.585,17.585,17.585,3000.0
2021-01-12,17.81,17.81,17.495,17.585,56.0
2021-01-13,17.485,17.485,17.45,17.45,2734.0
2021-01-14,17.575,17.575,17.39,17.39,5500.0
2021-01-15,17.515,17.515,17.515,17.515,129.0
2021-01-18,17.84,17.84,17.645,17.77,312.0
2021-01-19,17.72,17.79,17.555,17.79,3584.0
2021-01-20,18.115,18.115,17.78,17.85,725.0
2021-01-21,17.85,17.85,17.82,17.85,1201.0
2021-01-22,17.89,17.945,17.89,17.945,301.0
2021-01-25,17.955,18.025,17.955,17.965,208.0
2021-01-26,18.24,18.24,17.925,17.925,1270.0
2021-01-27,17.74,17.74,17.695,17.695,3101.0
2021-01-28,17.9,17.945,17.83,17.925,3652.0
2021-01-29,17.37,17.925,17.37,17.925,10.0
2021-02-01,17.675,17.915,17.675,17.915,350.0
2021-02-02,18.055,18.115,18.025,18.065,6455.0
2021-02-03,18.095,18.095,17.985,17.985,624.0
2021-02-04,18.055,18.17,18.055,18.17,2200.0
2021-02-05,18.21,18.22,18.21,18.21,177.0
2021-02-08,18.355,18.355,18.21,18.21,2592.0
2021-02-09,18.355,18.355,18.31,18.31,4105.0
2021-02-10,18.33,18.415,18.31,18.31,240.0
2021-02-11,18.375,18.425,18.375,18.405,5369.0
2021-02-12,18.6,18.65,18.6,18.64,539.0
2021-02-16,18.66,18.795,18.66,18.69,6149.0
2021-02-17,18.74,18.74,18.56,18.56,799.0
2021-02-18,18.505,18.57,18.475,18.475,229.0
2021-02-19,18.525,18.525,18.455,18.465,5141.0
2021-02-22,18.23,18.33,18.23,18.33,999.0
2021-02-23,17.86,18.33,17.86,18.33,99.0
2021-02-24,18.16,18.16,18.055,18.075,241.0
2021-02-25,18.23,18.23,17.81,17.82,4291.0
2021-02-26,17.955,18.025,17.82,17.82,110.0
2021-03-01,18.29,18.29,17.82,17.82,356.0
2021-03-02,18.32,18.32,18.045,18.19,2108.0
2021-03-03,18.055,18.19,17.71,18.19,26.0
2021-03-04,17.46,17.575,17.3,17.34,175.0
2021-03-05,17.29,17.36,17.29,17.34,75.0
2021-03-08,17.595,17.595,17.28,17.32,2274.0
2021-03-09,17.34,17.585,17.32,17.32,13.0
2021-03-10,17.695,17.695,17.32,17.32,1.0
2021-03-11,17.87,17.87,17.32,17.32,6.0
2021-03-12,17.615,17.615,17.615,17.615,100.0
2021-03-15,17.645,17.665,17.615,17.615,103.0
2021-03-16,17.86,17.9,17.83,17.87,767.0
2021-03-17,17.77,17.81,17.685,17.685,649.0
2021-03-18,17.585,17.585,17.585,17.585,334.0
2021-03-19,17.84,17.84,17.585,17.585,12.0
2021-03-22,17.76,17.82,17.76,17.79,3171.0
2021-03-23,17.79,17.79,17.79,17.79,10.0
2021-03-24,17.86,17.86,17.665,17.73,162.0
2021-03-25,17.76,17.76,17.46,17.46,767.0
2021-03-26,17.77,17.935,17.77,17.935,3770.0
2021-03-29,17.84,17.975,17.84,17.965,4583.0
2021-03-30,18.17,18.17,17.925,17.935,115.0
2021-03-31,18.035,18.055,17.85,18.055,2212.0
2021-04-01,18.23,18.25,18.22,18.25,4490.0
2021-04-05,18.365,18.495,18.335,18.335,3048.0
2021-04-06,18.355,18.55,18.355,18.55,6237.0
2021-04-07,18.6,18.6,18.57,18.57,2305.0
2021-04-08,18.75,18.785,18.69,18.69,449.0
2021-04-09,18.7,18.72,18.69,18.7,2140.0
2021-04-12,18.73,18.73,18.72,18.73,157.0
2021-04-13,18.785,18.805,18.76,18.785,5243.0
2021-04-14,18.815,18.835,18.74,18.76,3921.0
2021-04-15,18.805,18.835,18.805,18.835,555.0
2021-04-16,18.835,18.835,18.835,18.835,1600.0
2021-04-19,19.09,19.09,18.835,18.835,158.0
2021-04-20,18.825,18.835,18.825,18.835,1.0
2021-04-21,18.845,18.845,18.835,18.835,25.0
2021-04-22,18.805,18.835,18.805,18.835,50.0
2021-04-23,18.885,18.925,18.7,18.925,5290.0
2021-04-26,19.03,19.03,18.955,18.955,805.0
2021-04-27,18.925,18.97,18.925,18.925,3011.0
2021-04-28,18.905,18.905,18.795,18.835,2295.0
2021-04-29,19.08,19.08,18.795,18.795,114.0
2021-04-30,18.815,18.815,18.76,18.815,560.0
2021-05-03,18.855,18.855,18.68,18.68,200.0
2021-05-04,18.64,18.64,18.465,18.465,1380.0
2021-05-05,18.76,18.76,18.58,18.58,3001.0
2021-05-06,18.365,18.445,18.345,18.345,3882.0
2021-05-07,18.56,18.59,18.56,18.57,2627.0
2021-05-10,18.57,18.57,18.21,18.32,1113.0
2021-05-11,17.955,18.075,17.91,18.015,418.0
2021-05-12,17.73,18.015,17.73,18.015,260.0
2021-05-13,18.015,18.015,18.015,18.015,0.0
2021-05-14,18.075,18.26,17.995,18.23,703.0
2021-05-17,18.405,18.405,18.2,18.22,251.0
2021-05-18,18.075,18.095,18.075,18.095,369.0
2021-05-19,17.935,18.095,17.86,18.095,12.0
2021-05-20,18.27,18.27,18.095,18.27,113.0
2021-05-21,18.27,18.3,18.27,18.3,1266.0
2021-05-25,18.62,18.62,18.56,18.56,1201.0
2021-05-26,18.785,18.785,18.67,18.67,3001.0
2021-05-27,18.65,18.68,18.57,18.68,9962.0
2021-05-28,18.76,18.795,18.72,18.785,6150.0
2021-05-31,18.475,18.865,18.475,18.785,8.0
2021-06-01,18.71,18.765,18.63,18.76,13637.0
2021-06-02,18.825,18.825,18.76,18.76,2.0
2021-06-03,18.66,18.76,18.59,18.76,93.0
2021-06-04,18.815,18.815,18.815,18.815,1000.0
2021-06-07,18.74,18.915,18.74,18.885,3555.0
2021-06-08,18.885,19.03,18.865,19.03,3280.0
2021-06-09,19.05,19.05,19.0,19.03,813.0
2021-06-10,19.05,19.12,19.0,19.0,3110.0
2021-06-11,19.0,19.0,19.0,19.0,0.0
2021-06-14,19.235,19.235,19.11,19.235,675.0
2021-06-15,19.235,19.235,19.235,19.235,0.0
2021-06-16,19.225,19.265,19.225,19.265,16254.0
2021-06-17,19.355,19.41,19.295,19.385,4053.0
2021-06-18,19.355,19.385,19.355,19.385,240.0
2021-06-21,19.185,19.315,19.17,19.245,4410.0
2021-06-22,19.44,19.44,19.245,19.245,13.0
2021-06-23,19.385,19.385,19.275,19.295,3210.0
2021-06-24,19.44,19.44,19.355,19.355,8412.0
2021-06-25,19.385,19.385,19.325,19.355,1626.0
2021-06-28,19.56,19.56,19.43,19.44,717.0
2021-06-29,19.44,19.44,19.44,19.44,0.0
2021-06-30,19.57,19.6,19.53,19.6,7599.0
2021-07-02,19.765,19.765,19.6,19.6,21.0
2021-07-05,19.6,19.805,19.59,19.735,354.0
2021-07-06,19.82,19.83,19.805,19.815,2323.0
2021-07-07,19.815,19.815,19.815,19.815,0.0
2021-07-08,19.93,19.94,19.83,19.89,620.0
2021-07-09,20.035,20.035,19.89,19.89,131.0
2021-07-12,20.215,20.215,20.065,20.115,1922.0
2021-07-13,20.205,20.215,20.205,20.205,134.0
2021-07-14,20.225,20.225,20.185,20.205,21.0
2021-07-15,20.205,20.205,20.205,20.205,0.0
2021-07-16,20.29,20.29,20.095,20.165,1679.0
2021-07-19,20.065,20.135,20.065,20.135,1220.0
2021-07-20,20.225,20.31,20.01,20.31,277.0
2021-07-21,20.26,20.26,20.175,20.205,670.0
2021-07-22,20.28,20.39,20.28,20.36,4654.0
2021-07-23,20.575,20.585,20.505,20.585,1851.0
2021-07-26,20.585,20.585,20.585,20.585,0.0
2021-07-27,20.565,20.565,20.24,20.28,1658.0
2021-07-28,20.495,20.495,20.28,20.28,17.0
2021-07-29,20.43,20.43,20.28,20.28,27.0
2021-07-30,20.34,20.43,20.34,20.42,611.0
2021-08-03,20.485,20.72,20.485,20.645,1156.0
2021-08-04,20.81,20.915,20.81,20.86,8943.0
2021-08-05,20.88,20.905,20.86,20.885,879.0
2021-08-06,20.68,20.925,20.68,20.915,900.0
2021-08-09,21.075,21.075,20.935,20.975,781.0
2021-08-10,21.075,21.075,20.81,20.82,1775.0
2021-08-11,20.82,20.87,20.77,20.82,2546.0
2021-08-12,20.885,20.885,20.77,20.82,1154.0
2021-08-13,20.88,20.895,20.83,20.87,587.0
2021-08-16,20.975,20.995,20.88,20.88,228.0
2021-08-17,21.045,21.045,20.965,20.985,2624.0
2021-08-18,20.81,21.045,20.8,20.895,403.0
2021-08-19,20.945,21.21,20.895,20.895,583.0
2021-08-20,21.335,21.335,21.305,21.325,838.0
2021-08-23,21.305,21.305,21.17,21.18,1023.0
2021-08-24,21.27,21.27,21.16,21.19,1130.0
2021-08-25,21.18,21.25,21.18,21.25,163.0
2021-08-26,21.1,21.27,21.1,21.24,1071.0
2021-08-27,21.375,21.375,21.26,21.345,4549.0
2021-08-30,21.375,21.445,21.325,21.395,910.0
2021-08-31,21.405,21.405,21.3,21.3,439.0
2021-09-01,21.475,21.475,21.395,21.405,502.0
2021-09-02,21.505,21.505,21.305,21.325,941.0
2021-09-03,21.385,21.385,21.3,21.335,2957.0
2021-09-07,21.325,21.455,21.325,21.335,63.0
2021-09-08,21.305,21.55,21.305,21.395,1565.0
2021-09-09,21.495,21.495,21.28,21.28,1467.0
2021-09-10,21.425,21.425,21.23,21.23,1779.0
2021-09-13,21.415,21.415,21.075,21.14,1348.0
2021-09-14,21.2,21.2,21.15,21.16,2534.0
2021-09-15,21.22,21.22,21.16,21.16,440.0
2021-09-16,21.29,21.29,21.16,21.2,319.0
2021-09-17,21.355,21.355,21.14,21.15,1565.0
2021-09-20,21.015,21.015,20.72,20.78,5412.0
2021-09-21,21.035,21.035,20.885,20.955,1115.0
2021-09-22,20.87,21.065,20.87,21.005,7138.0
2021-09-23,21.065,21.14,20.905,21.13,546.0
2021-09-24,20.87,21.11,20.84,20.935,3329.0
2021-09-27,20.935,20.935,20.72,20.75,11992.0
2021-09-28,20.36,20.36,20.235,20.235,1655.0
2021-09-29,20.205,20.41,20.205,20.29,1620.0
2021-09-30,20.225,20.225,20.03,20.03,460.0
2021-10-01,19.93,20.145,19.91,20.145,2207.0
2021-10-04,20.055,20.055,19.57,19.57,14000.0
2021-10-05,19.625,19.98,19.625,19.92,130.0
2021-10-06,19.795,19.92,19.795,19.92,215.0
2021-10-07,20.145,20.145,20.035,20.035,230.0
2021-10-08,20.055,20.055,19.94,19.94,308.0
2021-10-12,19.94,19.94,19.655,19.745,1741.0
2021-10-13,19.675,19.815,19.675,19.815,1500.0
2021-10-14,19.93,19.99,19.87,19.87,262.0
2021-10-15,20.055,20.105,20.055,20.105,2160.0
2021-10-18,20.175,20.215,20.075,20.135,1126.0
2021-10-19,20.34,20.41,20.34,20.34,405.0
2021-10-20,20.41,20.41,20.34,20.34,1990.0
2021-10-21,20.32,20.39,20.32,20.39,1300.0
2021-10-22,20.645,20.655,20.605,20.655,462.0
2021-10-25,20.545,20.69,20.545,20.67,1091.0
2021-10-26,20.67,20.68,20.595,20.655,5257.0
2021-10-27,20.615,20.615,20.455,20.465,5471.0
2021-10-28,20.595,20.605,20.465,20.465,603.0
2021-10-29,20.655,20.78,20.655,20.71,788.0
2021-11-01,20.71,20.71,20.71,20.71,0.0
2021-11-02,20.985,20.985,20.71,20.71,528.0
2021-11-03,20.85,20.915,20.84,20.915,15120.0
2021-11-04,20.955,21.21,20.945,21.21,10099.0
2021-11-05,21.305,21.305,21.18,21.18,11538.0
2021-11-08,21.29,21.29,21.27,21.27,4000.0
2021-11-09,21.2,21.375,21.2,21.335,16738.0
2021-11-10,21.15,21.26,21.005,21.23,19555.0
2021-11-11,21.29,21.355,21.29,21.355,12430.0
2021-11-12,21.405,21.435,21.305,21.435,7021.0
2021-11-15,21.425,21.515,21.33,21.33,10695.0
2021-11-16,21.28,21.57,21.28,21.405,7371.0
2021-11-17,21.795,21.795,21.475,21.72,11417.0
2021-11-18,21.62,21.62,21.55,21.55,10861.0
2021-11-19,21.65,21.71,21.65,21.71,5000.0
2021-11-22,21.72,21.775,21.63,21.64,9219.0
2021-11-23,21.335,21.495,21.16,21.495,9922.0
2021-11-24,21.19,21.29,21.055,21.28,16222.0
2021-11-25,21.17,21.28,21.17,21.28,1500.0
2021-11-26,21.315,21.315,19.85,21.055,10760.0
2021-11-29,21.385,21.435,21.21,21.375,4925.0
2021-11-30,21.3,21.385,21.035,21.035,3814.0
2021-12-01,21.26,21.325,21.035,21.035,9948.0
2021-12-02,20.84,21.005,20.84,21.005,2369.0
2021-12-03,20.87,21.12,20.7,20.7,3344.0
2021-12-06,20.84,20.84,20.83,20.84,4652.0
2021-12-07,20.84,20.84,20.84,20.84,0.0
2021-12-08,21.325,21.395,21.27,21.27,3918.0
2021-12-09,21.505,21.505,21.335,21.425,515.0
2021-12-10,21.425,21.425,21.425,21.425,0.0
2021-12-13,21.495,21.495,21.425,21.425,300.0
2021-12-14,21.395,21.395,21.2,21.2,901.0
2021-12-15,21.455,21.455,21.2,21.2,22.0
2021-12-16,21.54,21.54,21.365,21.365,545.0
2021-12-17,21.335,21.365,21.28,21.365,17.0
2021-12-20,21.19,21.365,20.945,21.365,19.0
2021-12-21,21.3,21.365,21.3,21.365,800.0
2021-12-22,21.335,21.59,21.335,21.59,537.0
2021-12-23,21.69,21.69,21.59,21.59,1.0
2021-12-24,21.905,21.905,21.905,21.905,2000.0
2021-12-29,22.09,22.11,21.93,22.08,1092.0
2021-12-30,22.17,22.17,22.01,22.01,3711.0
2021-12-31,21.885,21.885,21.73,21.73,2513.0
2022-01-04,21.785,21.785,21.415,21.58,8550.0
2022-01-05,21.445,21.445,21.2,21.315,3163.0
2022-01-06,20.985,21.08,20.975,20.975,10734.0
2022-01-07,21.02,21.02,20.67,20.67,3127.0
2022-01-10,20.455,20.455,20.21,20.385,1497.0
2022-01-11,20.53,20.55,20.375,20.51,2578.0
2022-01-12,20.63,20.63,20.465,20.54,9338.0
2022-01-13,20.6,20.6,20.335,20.485,1508.0
2022-01-14,20.15,20.485,19.865,20.485,69.0
2022-01-17,20.325,20.325,19.845,20.325,5209.0
2022-01-18,19.955,19.955,19.63,19.64,4623.0
2022-01-19,19.855,19.855,19.6,19.7,821.0
2022-01-20,19.75,19.775,19.53,19.62,2361.0
2022-01-21,19.395,19.395,19.16,19.16,1724.0
2022-01-24,18.975,18.975,18.62,18.975,5091.0
2022-01-25,19.04,19.04,18.77,18.885,829.0
2022-01-26,19.25,19.25,18.885,19.15,334.0
2022-01-27,18.865,18.865,18.7,18.7,4265.0
2022-01-28,18.67,18.7,18.67,18.7,100.0
2022-01-31,19.325,19.66,19.325,19.66,801.0
2022-02-01,19.785,19.785,19.505,19.73,4930.0
2022-02-02,19.955,19.965,19.865,19.965,2552.0
2022-02-03,19.61,19.965,19.515,19.965,128.0
2022-02-04,19.54,19.965,19.435,19.965,389.0
2022-02-07,19.55,19.55,19.55,19.55,101.0
2022-02-08,19.455,19.485,19.315,19.455,275.0
2022-02-09,19.905,19.915,19.59,19.905,562.0
2022-02-10,19.7,19.7,19.66,19.7,531.0
2022-02-11,19.455,19.455,19.345,19.345,1192.0
2022-02-14,18.925,19.23,18.925,19.09,6419.0
2022-02-15,19.09,19.09,19.09,19.09,0.0
2022-02-16,19.405,19.405,19.19,19.395,3390.0
2022-02-17,19.435,19.435,19.12,19.14,1455.0
2022-02-18,19.11,19.11,18.895,19.04,798.0
2022-02-22,18.845,18.915,18.72,18.77,1775.0
2022-02-23,18.945,18.945,18.365,18.365,38040.0
2022-02-24,17.76,18.425,17.74,18.425,1171.0
2022-02-25,18.955,19.025,18.785,19.005,10952.0
2022-02-28,18.925,18.925,18.785,18.785,2901.0
2022-03-01,18.895,18.895,18.62,18.64,1396.0
2022-03-02,18.7,18.845,18.64,18.64,250.0
2022-03-03,18.955,18.955,18.59,18.6,2512.0
2022-03-04,18.22,18.425,18.045,18.18,40872.0
2022-03-07,18.24,18.24,17.63,17.64,579.0
2022-03-08,17.63,17.865,17.465,17.865,6750.0
2022-03-09,17.975,18.29,17.975,18.27,12192.0
2022-03-10,18.07,18.07,17.855,17.995,6420.0
2022-03-11,18.13,18.13,17.835,17.895,16004.0
2022-03-14,17.925,17.925,17.855,17.895,513.0
2022-03-15,17.965,17.965,17.895,17.895,5.0
2022-03-16,18.26,18.395,18.26,18.395,493.0
2022-03-17,18.56,18.56,18.505,18.505,2053.0
2022-03-18,18.69,18.955,18.61,18.955,2516.0
2022-03-21,18.77,18.78,18.74,18.74,579.0
2022-03-22,18.875,19.005,18.875,18.995,1923.0
2022-03-23,18.995,18.995,18.995,18.995,0.0
2022-03-24,18.76,18.76,18.67,18.68,4102.0
2022-03-25,19.275,19.275,18.815,18.835,2510.0
2022-03-28,18.815,18.865,18.815,18.865,625.0
2022-03-29,19.27,19.27,19.17,19.2,745.0
2022-03-30,19.18,19.19,19.13,19.13,1679.0
2022-03-31,19.15,19.15,19.005,19.07,307.0
2022-04-01,19.025,19.025,18.875,18.875,1310.0
2022-04-04,18.865,19.07,18.865,19.07,1243.0
2022-04-05,19.11,19.11,19.05,19.05,455.0
2022-04-06,18.74,18.75,18.63,18.63,472.0
2022-04-07,18.835,18.835,18.63,18.63,71.0
2022-04-08,18.71,18.71,18.63,18.63,120.0
2022-04-11,18.61,18.61,18.365,18.395,13680.0
2022-04-12,18.435,18.525,18.435,18.435,5830.0
2022-04-13,18.355,18.375,18.355,18.355,4885.0
2022-04-14,18.56,18.56,18.335,18.345,1704.0
2022-04-18,18.23,18.23,18.14,18.19,4692.0
2022-04-19,18.315,18.325,18.19,18.19,3000.0
2022-04-20,18.325,18.395,18.27,18.395,608.0
2022-04-21,18.335,18.395,18.315,18.395,88.0
2022-04-22,18.06,18.06,18.06,18.06,400.0
2022-04-25,17.845,17.845,17.805,17.805,148.0
2022-04-26,17.65,17.65,17.58,17.65,1450.0
2022-04-27,17.61,17.63,17.505,17.63,355.0
2022-04-28,17.835,17.835,17.62,17.825,400.0
2022-04-29,17.855,18.21,17.825,17.825,48.0
2022-05-02,17.72,17.76,17.59,17.64,1143.0
2022-05-03,17.425,17.795,17.365,17.65,60773.0
2022-05-04,17.54,17.65,17.54,17.65,200.0
2022-05-05,17.395,17.65,17.395,17.65,11.0
2022-05-06,17.345,17.65,17.14,17.65,189.0
2022-05-09,17.04,17.04,16.775,16.905,1518.0
2022-05-10,17.005,17.05,17.005,17.05,700.0
2022-05-11,17.03,17.03,16.965,16.965,480.0
2022-05-12,16.68,16.68,16.56,16.63,1084.0
2022-05-13,16.975,17.14,16.975,17.14,465.0
2022-05-16,16.975,16.975,16.975,16.975,2400.0
2022-05-17,17.17,17.23,17.17,17.23,2365.0
2022-05-18,16.835,17.365,16.62,16.63,1497.0
2022-05-19,16.64,16.66,16.64,16.64,200.0
2022-05-20,17.02,17.02,16.64,16.64,3302.0
2022-05-24,16.975,16.975,16.64,16.64,313.0
2022-05-25,16.875,16.915,16.64,16.64,3.0
2022-05-26,17.1,17.1,16.64,16.64,13.0
2022-05-27,17.385,17.54,16.64,16.64,300.0
2022-05-30,17.74,17.74,16.64,16.64,2.0
2022-05-31,17.61,17.61,17.505,17.505,265.0
2022-06-01,17.59,17.59,17.24,17.485,325.0
2022-06-02,17.405,17.485,17.405,17.485,2.0
2022-06-03,17.425,17.425,17.285,17.285,205.0
2022-06-06,17.415,17.415,17.285,17.285,200.0
2022-06-07,17.24,17.285,17.24,17.285,200.0
2022-06-08,17.455,17.455,17.315,17.315,421.0
2022-06-09,17.17,17.315,17.17,17.315,200.0
2022-06-10,17.005,17.315,16.765,17.315,210.0
2022-06-13,16.365,16.425,16.19,16.295,1400.0
2022-06-14,16.14,16.14,16.14,16.14,100.0
2022-06-15,16.52,16.52,16.14,16.14,25.0
2022-06-16,16.04,16.14,16.04,16.14,95.0
2022-06-17,16.14,16.14,16.14,16.14,200.0
2022-06-20,16.18,16.18,15.925,15.985,260.0
2022-06-21,16.495,16.53,16.325,16.53,425.0
2022-06-22,16.395,16.485,16.395,16.485,10400.0
2022-06-23,16.465,16.485,16.465,16.485,200.0
2022-06-24,16.885,17.12,16.885,17.12,4235.0
2022-06-27,17.11,17.11,17.11,17.11,200.0
2022-06-28,17.14,17.14,17.12,17.12,2.0
2022-06-29,16.69,17.12,16.69,17.12,33.0
2022-06-30,16.54,17.12,16.54,17.12,2.0
2022-07-04,16.895,17.12,16.895,17.12,1.0
2022-07-05,17.12,17.12,17.12,17.12,0.0
2022-07-06,17.015,17.015,16.905,16.905,218.0
2022-07-07,17.08,17.08,17.08,17.08,200.0
2022-07-08,17.03,17.03,17.03,17.03,100.0
2022-07-11,17.455,17.455,16.905,17.03,904.0
2022-07-12,17.03,17.03,17.03,17.03,0.0
2022-07-13,16.71,16.71,16.69,16.69,675.0
2022-07-14,16.69,16.69,16.69,16.69,0.0
2022-07-15,16.915,16.915,16.69,16.69,1.0
2022-07-18,16.985,16.985,16.905,16.905,1228.0
2022-07-19,17.16,17.16,16.905,16.905,200.0
2022-07-20,17.295,17.295,16.905,16.905,29.0
2022-07-21,17.355,17.355,17.355,17.355,180.0
2022-07-22,17.325,17.355,17.325,17.355,4.0
2022-07-25,17.355,17.355,17.355,17.355,0.0
2022-07-26,17.04,17.06,17.03,17.04,1390.0
2022-07-27,17.305,17.455,17.04,17.04,127.0
2022-07-28,17.62,17.62,17.04,17.04,20.0
2022-07-29,17.66,17.77,17.66,17.77,382.0
2022-08-02,17.925,17.925,17.835,17.835,1232.0
2022-08-03,17.315,18.035,17.315,17.925,364.0
2022-08-04,18.015,18.015,17.935,17.935,2811.0
2022-08-05,17.435,17.995,17.435,17.935,68.0
2022-08-08,17.985,18.045,17.895,17.935,41.0
2022-08-09,17.66,17.935,17.66,17.935,19.0
2022-08-10,17.835,17.935,17.835,17.935,28.0
2022-08-11,18.12,18.13,17.865,17.865,2321.0
2022-08-12,18.19,18.2,18.12,18.2,1250.0
2022-08-15,18.435,18.435,18.25,18.355,2280.0
2022-08-16,18.425,18.425,18.325,18.355,11.0
2022-08-17,18.395,18.395,18.29,18.355,55.0
2022-08-18,18.18,18.345,18.13,18.2,4652.0
2022-08-19,18.31,18.31,18.015,18.2,141.0
2022-08-22,18.015,18.2,17.72,18.2,15.0
2022-08-23,17.65,18.2,17.65,18.2,25.0
2022-08-24,17.54,18.2,17.54,18.2,10.0
2022-08-25,17.805,17.805,17.67,17.68,1914.0
2022-08-26,17.375,17.385,17.375,17.385,200.0
2022-08-29,17.275,17.275,17.1,17.16,1552.0
2022-08-30,17.27,17.27,17.12,17.12,1142.0
2022-08-31,17.475,17.475,17.12,17.12,50.0
2022-09-01,17.14,17.14,16.885,17.12,31.0
2022-09-02,17.25,17.25,17.12,17.12,50.0
2022-09-06,16.75,16.75,16.75,16.75,750.0
2022-09-07,17.005,17.005,16.775,16.965,5491.0
2022-09-08,16.965,16.965,16.965,16.965,0.0
2022-09-09,16.965,16.965,16.965,16.965,0.0
2022-09-12,16.965,16.965,16.965,16.965,0.0
2022-09-13,16.965,16.965,16.965,16.965,0.0
2022-09-14,17.07,17.07,17.07,17.07,100.0
2022-09-15,17.07,17.07,17.07,17.07,0.0
2022-09-16,17.07,17.07,17.07,17.07,0.0
2022-09-19,16.945,17.07,16.945,17.07,1.0
2022-09-20,17.07,17.07,17.07,17.07,0.0
2022-09-21,16.835,17.07,16.835,17.07,20.0
2022-09-22,16.54,16.54,16.54,16.54,200.0
2022-09-23,16.235,16.235,16.235,16.235,505.0
2022-09-26,16.235,16.235,16.235,16.235,0.0
2022-09-27,16.235,16.235,16.235,16.235,0.0
2022-09-28,16.405,16.485,16.405,16.485,900.0
2022-09-29,16.68,16.68,16.485,16.485,1.0
2022-09-30,16.54,16.54,16.54,16.54,100.0
2022-10-03,16.6,16.6,16.54,16.54,1.0
2022-10-04,17.015,17.015,17.015,17.015,100.0
2022-10-05,17.17,17.17,17.15,17.16,31801.0
2022-10-06,17.16,17.16,17.16,17.16,0.0
2022-10-07,17.16,17.16,17.16,17.16,0.0
2022-10-11,17.16,17.16,17.16,17.16,0.0
2022-10-12,16.54,16.54,16.51,16.51,220.0
2022-10-13,16.295,16.295,16.255,16.295,240.0
2022-10-14,16.985,16.985,16.77,16.77,201.0
2022-10-17,16.77,16.77,16.77,16.77,20.0
2022-10-18,16.865,17.14,16.865,17.14,104.0
2022-10-19,16.67,17.14,16.67,17.14,200.0
2022-10-20,17.14,17.14,17.14,17.14,0.0
2022-10-21,16.73,17.14,16.72,17.14,845.0
2022-10-24,17.005,17.14,17.005,17.14,3.0
2022-10-25,17.23,17.23,17.23,17.23,200.0
2022-10-26,17.2,17.2,17.2,17.2,460.0
2022-10-27,17.11,17.2,17.11,17.2,1.0
2022-10-28,17.16,17.405,17.16,17.16,817.0
2022-10-31,17.23,17.23,17.16,17.16,1.0
2022-11-01,17.16,17.16,17.16,17.16,0.0
2022-11-02,17.27,17.31,16.985,16.985,700.0
2022-11-03,16.985,16.985,16.985,16.985,0.0
2022-11-04,16.865,16.985,16.865,16.985,450.0
2022-11-07,17.21,17.21,16.985,16.985,201.0
2022-11-08,17.11,17.375,17.11,17.15,612.0
2022-11-09,17.15,17.15,17.15,17.15,0.0
2022-11-10,17.81,17.81,17.15,17.15,500.0
2022-11-11,17.15,17.15,17.15,17.15,0.0
2022-11-14,17.15,17.15,17.15,17.15,0.0
2022-11-15,18.25,18.25,18.13,18.14,256.0
2022-11-16,18.12,18.17,18.12,18.14,16.0
2022-11-17,18.075,18.075,18.075,18.075,300.0
2022-11-18,18.055,18.055,18.025,18.025,555.0
2022-11-21,18.27,18.27,18.075,18.075,664.0
2022-11-22,18.27,18.27,18.015,18.015,105.0
2022-11-23,18.015,18.015,18.015,18.015,0.0
2022-11-24,18.015,18.015,18.015,18.015,0.0
2022-11-25,18.37,18.37,18.37,18.37,500.0
2022-11-28,18.32,18.32,18.32,18.32,1090.0
2022-11-29,18.445,18.445,18.445,18.445,200.0
2022-11-30,18.615,18.615,18.445,18.445,62.0
2022-12-01,18.81,18.9,18.81,18.81,151.0
2022-12-02,18.76,18.81,18.75,18.75,688.0
2022-12-05,18.985,18.985,18.75,18.75,1.0
2022-12-06,18.75,18.75,18.75,18.75,0.0
2022-12-07,18.565,18.565,18.565,18.565,100.0
2022-12-08,18.79,18.79,18.645,18.645,1052.0
2022-12-09,18.9,18.9,18.7,18.8,250.0
2022-12-12,18.8,18.8,18.8,18.8,0.0
2022-12-13,19.145,19.145,19.135,19.135,1500.0
2022-12-14,19.025,19.135,19.025,19.135,4.0
2022-12-15,18.545,18.545,18.465,18.465,300.0
2022-12-16,18.465,18.465,18.465,18.465,0.0
2022-12-19,18.465,18.465,18.465,18.465,0.0
2022-12-20,18.465,18.465,18.465,18.465,0.0
2022-12-21,18.28,18.28,18.28,18.28,100.0
2022-12-22,18.075,18.075,18.075,18.075,100.0
2022-12-23,18.115,18.115,18.115,18.115,100.0
2022-12-28,18.175,18.175,17.905,17.905,117.0
2022-12-29,18.195,18.195,18.195,18.195,100.0
2022-12-30,18.195,18.195,18.195,18.195,0.0
2023-01-03,18.195,18.195,18.195,18.195,0.0
2023-01-04,18.195,18.195,18.195,18.195,0.0
2023-01-05,18.195,18.195,18.195,18.195,0.0
2023-01-06,18.215,18.44,18.215,18.215,341.0
2023-01-09,18.695,18.705,18.695,18.705,1400.0
2023-01-10,18.66,18.705,18.62,18.705,110.0
2023-01-11,18.705,18.705,18.705,18.705,0.0
2023-01-12,18.905,18.905,18.905,18.905,300.0
2023-01-13,18.905,18.905,18.905,18.905,0.0
2023-01-16,19.3,19.3,19.3,19.3,100.0
2023-01-17,19.06,19.06,19.03,19.03,102.0
2023-01-18,19.14,19.15,19.13,19.15,300.0
2023-01-19,19.15,19.15,19.15,19.15,0.0
2023-01-20,19.15,19.15,19.15,19.15,0.0
2023-01-23,18.905,19.17,18.905,19.17,104.0
2023-01-24,19.15,19.17,19.15,19.17,7.0
2023-01-25,19.17,19.17,19.17,19.17,0.0
2023-01-26,19.17,19.17,19.17,19.17,0.0
2023-01-27,19.3,19.3,19.17,19.17,26.0
2023-01-30,19.17,19.17,19.17,19.17,0.0
2023-01-31,19.1,19.1,19.1,19.1,100.0
2023-02-01,19.1,19.1,19.1,19.1,0.0
2023-02-02,19.77,19.78,19.74,19.74,700.0
2023-02-03,19.82,19.97,19.82,19.83,500.0
2023-02-06,19.84,19.84,19.83,19.83,5.0
2023-02-07,19.81,19.81,19.75,19.75,400.0
2023-02-08,19.78,19.8,19.78,19.78,1104.0
2023-02-09,19.78,19.78,19.78,19.78,0.0
2023-02-10,19.78,19.78,19.78,19.78,0.0
2023-02-13,19.69,19.69,19.69,19.69,100.0
2023-02-14,19.69,19.69,19.69,19.69,0.0
2023-02-15,19.605,19.79,19.595,19.79,1672.0
2023-02-16,19.79,19.79,19.79,19.79,0.0
2023-02-17,19.69,19.69,19.69,19.69,150.0
2023-02-21,19.645,19.645,19.555,19.575,625.0
2023-02-22,19.405,19.575,19.405,19.575,1400.0
2023-02-23,19.455,19.455,19.455,19.455,100.0
2023-02-24,19.17,19.32,19.1,19.1,48915.0
2023-02-27,19.485,19.485,19.385,19.385,700.0
2023-02-28,19.425,19.425,19.425,19.425,100.0
2023-03-01,19.3,19.33,19.28,19.33,1200.0
2023-03-02,19.345,19.395,19.25,19.395,1160.0
2023-03-03,19.475,19.7,19.475,19.675,207.0
2023-03-06,19.76,19.76,19.76,19.76,400.0
2023-03-07,19.685,19.685,19.685,19.685,100.0
2023-03-08,19.685,19.685,19.685,19.685,0.0
2023-03-09,19.8,19.8,19.685,19.685,500.0
2023-03-10,19.405,19.485,19.25,19.25,810.0
2023-03-13,18.985,19.17,18.985,19.17,1600.0
2023-03-14,19.22,19.24,19.22,19.24,125.0
2023-03-15,19.24,19.24,19.24,19.24,0.0
2023-03-16,19.2,19.415,19.2,19.415,7500.0
2023-03-17,19.415,19.415,19.415,19.415,0.0
2023-03-20,19.435,19.445,19.345,19.445,1520.0
2023-03-21,19.435,19.75,19.435,19.575,409.0
2023-03-22,19.81,19.81,19.71,19.71,1100.0
2023-03-23,19.585,19.79,19.585,19.675,1500.0
2023-03-24,19.675,19.675,19.675,19.675,0.0
2023-03-27,19.675,19.675,19.675,19.675,0.0
2023-03-28,19.7,19.7,19.635,19.665,1500.0
2023-03-29,19.885,19.885,19.885,19.885,100.0
2023-03-30,20.1,20.1,20.025,20.025,1600.0
2023-03-31,20.08,20.1,20.035,20.035,450.0
2023-04-03,20.055,20.055,20.055,20.055,100.0
2023-04-04,20.055,20.055,20.055,20.055,0.0
2023-04-05,19.855,20.035,19.855,19.975,1805.0
2023-04-06,19.905,20.025,19.905,20.025,103.0
2023-04-10,20.015,20.025,20.015,20.025,10.0
2023-04-11,20.025,20.025,20.025,20.025,0.0
2023-04-12,20.055,20.055,20.055,20.055,100.0
2023-04-13,20.055,20.065,20.055,20.065,200.0
2023-04-14,20.18,20.18,20.09,20.09,300.0
2023-04-17,20.17,20.17,20.15,20.16,300.0
2023-04-18,20.18,20.32,20.18,20.32,421.0
2023-04-19,20.24,20.24,20.24,20.24,1100.0
2023-04-20,20.28,20.3,20.23,20.3,1800.0
2023-04-21,20.445,20.485,20.44,20.485,500.0
2023-04-24,20.505,20.545,20.43,20.485,977.0
2023-04-25,20.505,20.505,20.4,20.42,2000.0
2023-04-26,20.18,20.18,20.18,20.18,845.0
2023-04-27,20.42,20.43,20.42,20.42,1135.0
2023-04-28,20.465,20.465,20.465,20.465,500.0
2023-05-01,20.645,20.715,20.645,20.715,800.0
2023-05-02,20.555,20.715,20.555,20.715,200.0
2023-05-03,20.755,20.755,20.715,20.715,100.0
2023-05-04,20.35,20.35,20.35,20.35,200.0
2023-05-05,20.44,20.505,20.44,20.505,1000.0
2023-05-08,20.465,20.465,20.33,20.33,860.0
2023-05-09,20.36,20.36,20.33,20.33,100.0
2023-05-10,20.41,20.42,20.41,20.42,2000.0
2023-05-11,20.41,20.585,20.41,20.585,500.0
2023-05-12,20.585,20.585,20.585,20.585,0.0
2023-05-15,20.585,20.585,20.585,20.585,0.0
2023-05-16,20.525,20.525,20.495,20.495,200.0
2023-05-17,20.475,20.575,20.475,20.575,2100.0
2023-05-18,20.635,20.635,20.635,20.635,500.0
2023-05-19,20.84,20.84,20.84,20.84,100.0
2023-05-23,20.785,20.785,20.585,20.625,2387.0
2023-05-24,20.475,20.475,20.25,20.43,3602.0
2023-05-25,20.465,20.705,20.465,20.705,1700.0
2023-05-26,20.665,20.82,20.665,20.82,700.0
2023-05-29,21.13,21.13,20.91,20.98,1041.0
2023-05-30,21.0,21.0,20.83,20.88,5500.0
2023-05-31,20.665,20.665,20.565,20.585,2100.0
2023-06-01,20.585,20.585,20.585,20.585,0.0
2023-06-02,20.805,20.805,20.585,20.585,20.0
2023-06-05,20.93,20.94,20.85,20.85,476.0
2023-06-06,20.86,20.88,20.86,20.86,300.0
2023-06-07,20.87,20.92,20.645,20.645,604.0
2023-06-08,20.665,20.745,20.665,20.745,200.0
2023-06-09,20.765,20.765,20.595,20.765,3906.0
2023-06-12,20.715,21.03,20.715,21.03,2800.0
2023-06-13,21.04,21.04,20.88,21.04,7100.0
2023-06-14,21.12,21.63,20.85,21.1,14900.0
2023-06-15,21.03,21.215,21.03,21.215,1300.0
2023-06-16,21.12,21.345,21.12,21.13,510.0
2023-06-19,21.05,21.245,21.05,21.235,400.0
2023-06-20,20.96,20.99,20.95,20.95,3900.0
2023-06-21,20.95,21.225,20.86,20.87,3800.0
2023-06-22,20.715,20.785,20.715,20.785,4310.0
2023-06-23,20.495,20.725,20.495,20.685,4000.0
2023-06-26,20.455,20.455,20.455,20.455,100.0
2023-06-27,20.665,20.87,20.665,20.87,6300.0
2023-06-28,20.71,20.905,20.71,20.895,1505.0
2023-06-29,20.915,20.915,20.915,20.915,2700.0
2023-06-30,21.145,21.195,21.145,21.185,4700.0
2023-07-04,21.195,21.36,21.145,21.36,436.0
2023-07-05,21.115,21.145,21.115,21.145,3700.0
2023-07-06,20.985,21.015,20.845,21.015,1484.0
2023-07-07,20.935,20.935,20.935,20.935,100.0
2023-07-10,20.905,20.975,20.905,20.945,1420.0
2023-07-11,20.955,21.005,20.955,21.005,1400.0
2023-07-12,21.145,21.145,21.145,21.145,500.0
2023-07-13,21.215,21.31,21.215,21.31,200.0
2023-07-14,21.29,21.54,21.29,21.54,1604.0
2023-07-17,21.56,21.635,21.5,21.635,5683.0
2023-07-18,21.62,21.62,21.6,21.62,1200.0
2023-07-19,21.705,21.705,21.6,21.61,10200.0
2023-07-20,21.52,21.52,21.43,21.43,8000.0
2023-07-21,21.57,21.6,21.57,21.6,3400.0
2023-07-24,21.56,21.56,21.43,21.44,1520.0
2023-07-25,21.42,21.6,21.42,21.6,400.0
2023-07-26,21.57,21.645,21.57,21.6,700.0
2023-07-27,21.735,21.815,21.62,21.62,1040.0
2023-07-28,21.815,21.875,21.815,21.865,4900.0
2023-07-31,21.875,21.875,21.725,21.745,8210.0
2023-08-01,21.805,21.895,21.805,21.895,1211.0
2023-08-02,21.655,21.655,21.635,21.635,1130.0
2023-08-03,21.58,21.58,21.54,21.57,5300.0
2023-08-04,21.685,21.825,21.49,21.5,5500.0
2023-08-08,21.845,21.845,21.63,21.715,3507.0
2023-08-09,21.755,21.755,21.685,21.685,2401.0
2023-08-10,21.865,21.865,21.725,21.725,5000.0
2023-08-11,21.645,21.645,21.53,21.6,2900.0
2023-08-14,21.57,21.675,21.57,21.675,3228.0
2023-08-15,21.665,21.665,21.57,21.57,4501.0
2023-08-16,21.63,21.63,21.54,21.61,330.0
2023-08-17,21.5,21.5,21.39,21.4,7400.0
2023-08-18,21.185,21.28,21.185,21.28,3551.0
2023-08-21,21.28,21.36,21.25,21.36,2200.0
2023-08-22,21.48,21.48,21.44,21.44,600.0
2023-08-23,21.57,21.6,21.57,21.58,2039.0
2023-08-24,21.715,21.715,21.34,21.34,7207.0
2023-08-25,21.44,21.44,21.43,21.43,600.0
2023-08-28,21.685,21.685,21.49,21.635,3623.0
2023-08-29,21.875,21.895,21.875,21.875,293.0
2023-08-30,21.895,21.975,21.895,21.945,3071.0
2023-08-31,21.935,21.935,21.825,21.825,1500.0
2023-09-01,21.945,22.025,21.905,21.945,5046.0
2023-09-05,22.11,22.11,21.965,22.015,912.0
2023-09-06,22.015,22.015,21.805,21.855,2600.0
2023-09-07,21.775,21.795,21.765,21.795,2100.0
2023-09-08,21.735,21.785,21.695,21.725,2162.0
2023-09-11,21.635,21.815,21.635,21.815,250.0
2023-09-12,21.735,21.735,21.63,21.63,2674.0
2023-09-13,21.52,21.52,21.51,21.51,400.0
2023-09-14,21.685,21.685,21.55,21.685,6300.0
2023-09-15,21.725,21.725,21.28,21.28,2303.0
2023-09-18,21.31,21.31,21.3,21.31,800.0
2023-09-19,20.995,21.24,20.995,21.23,1517.0
2023-09-20,21.29,21.3,21.195,21.195,4332.0
2023-09-21,20.955,20.955,20.77,20.77,1000.0
2023-09-22,20.865,20.895,20.815,20.855,7300.0
2023-09-25,20.71,20.72,20.69,20.72,1000.0
2023-09-26,20.72,20.72,20.64,20.64,400.0
2023-09-27,20.555,20.615,20.555,20.615,700.0
2023-09-28,20.435,20.715,20.435,20.715,4211.0
2023-09-29,20.86,20.86,20.765,20.765,500.0
2023-10-02,20.9,20.9,20.89,20.9,515.0
2023-10-03,20.775,20.775,20.625,20.625,1800.0
2023-10-04,20.735,20.89,20.735,20.89,800.0
2023-10-05,21.0,21.0,20.725,20.84,8100.0
2023-10-06,20.765,21.03,20.765,21.03,4237.0
2023-10-10,21.05,21.11,20.97,20.97,5611.0
2023-10-11,21.2,21.21,21.12,21.19,4702.0
2023-10-12,21.315,21.315,21.22,21.25,2500.0
2023-10-13,21.16,21.16,21.0,21.0,5600.0
2023-10-16,21.08,21.14,21.05,21.12,2801.0
2023-10-17,21.14,21.16,21.14,21.16,7300.0
2023-10-18,21.05,21.05,20.93,20.93,3200.0
2023-10-19,20.87,20.87,20.735,20.735,1500.0
2023-10-20,20.655,20.665,20.495,20.505,800.0
2023-10-23,20.455,20.585,20.455,20.585,3000.0
2023-10-24,20.635,20.745,20.635,20.745,300.0
2023-10-25,20.635,20.635,20.535,20.535,3500.0
2023-10-26,20.425,20.425,20.37,20.37,607.0
2023-10-27,20.495,20.555,20.37,20.375,8300.0
2023-10-30,20.555,20.575,20.495,20.575,4800.0
2023-10-31,20.675,20.705,20.575,20.705,5566.0
2023-11-01,20.775,20.775,20.775,20.775,1200.0
2023-11-02,21.09,21.1,21.09,21.1,1519.0
2023-11-03,21.2,21.2,21.2,21.2,500.0
2023-11-06,21.26,21.28,21.22,21.22,803.0
2023-11-07,21.495,21.515,21.475,21.475,8900.0
2023-11-08,21.665,21.695,21.585,21.585,3600.0
2023-11-09,21.675,21.695,21.375,21.375,19300.0
2023-11-10,21.525,21.675,21.525,21.615,1800.0
2023-11-13,21.745,21.76,21.685,21.76,4904.0
2023-11-14,21.79,22.09,21.79,21.89,2941.0
2023-11-15,22.01,22.08,22.01,22.08,10800.0
2023-11-16,22.04,22.14,21.96,22.14,3600.0
2023-11-17,22.08,22.14,22.07,22.14,4200.0
2023-11-20,21.99,22.265,21.99,22.255,3921.0
2023-11-21,22.205,22.265,22.205,22.255,1300.0
2023-11-22,22.465,22.485,22.265,22.375,5900.0
2023-11-23,22.425,22.445,22.255,22.435,9500.0
2023-11-24,22.355,22.505,22.255,22.505,6801.0
2023-11-27,22.325,22.325,22.325,22.325,100.0
2023-11-28,22.2,22.2,22.06,22.06,3001.0
2023-11-29,22.06,22.06,22.06,22.06,0.0
2023-11-30,22.06,22.15,22.06,22.15,2000.0
2023-12-01,21.91,22.235,21.91,22.215,20311.0
2023-12-04,22.07,22.16,22.04,22.04,1650.0
2023-12-05,22.215,22.255,22.215,22.255,1931.0
2023-12-06,22.345,22.345,22.19,22.245,2500.0
2023-12-07,22.245,22.245,22.245,22.245,0.0
2023-12-08,22.325,22.445,22.205,22.445,21400.0
2023-12-11,22.17,22.545,22.17,22.545,35837.0
2023-12-12,22.555,22.7,22.555,22.7,10800.0
2023-12-13,22.68,22.84,22.67,22.84,9900.0
2023-12-14,22.79,22.79,22.7,22.7,1700.0
2023-12-15,22.76,22.77,22.73,22.74,2300.0
2023-12-18,22.645,22.84,22.635,22.83,12560.0
2023-12-19,22.93,22.93,22.81,22.9,400.0
2023-12-20,22.88,22.95,22.81,22.94,4900.0
2023-12-21,22.88,22.88,22.7,22.7,8000.0
2023-12-22,22.83,22.83,22.83,22.83,400.0
2023-12-27,22.69,22.95,22.69,22.86,11163.0
2023-12-28,22.965,22.965,22.965,22.965,100.0
2023-12-29,22.805,22.885,22.805,22.885,3786.0
2024-01-02,22.565,22.745,22.565,22.705,2334.0
2024-01-03,22.595,22.595,22.505,22.515,6727.0
2024-01-04,22.495,22.575,22.495,22.515,9400.0
2024-01-05,22.455,22.505,22.445,22.505,3505.0
2024-01-08,22.635,22.755,22.615,22.755,7715.0
2024-01-09,22.755,22.845,22.715,22.845,969.0
2024-01-10,22.845,22.965,22.845,22.965,3300.0
2024-01-11,23.01,23.02,22.945,23.01,8900.0
2024-01-12,23.11,23.17,23.01,23.02,2571.0
2024-01-15,23.17,23.17,23.09,23.1,1402.0
2024-01-16,23.1,23.2,23.09,23.12,8900.0
2024-01-17,23.06,23.06,22.935,22.935,10002.0
2024-01-18,23.15,23.2,23.1,23.2,4200.0
2024-01-19,23.34,23.43,23.31,23.43,2900.0
2024-01-22,23.595,23.635,23.595,23.635,3800.0
2024-01-23,23.53,23.555,23.53,23.545,5400.0
2024-01-24,23.715,23.795,23.715,23.735,5000.0
2024-01-25,23.815,23.855,23.725,23.805,9800.0
2024-01-26,23.54,23.795,23.54,23.795,3170.0
2024-01-29,23.755,23.845,23.755,23.795,12700.0
2024-01-30,23.795,23.855,23.795,23.795,937.0
2024-01-31,23.765,23.765,23.645,23.665,4310.0
2024-02-01,23.595,23.685,23.54,23.645,3934.0
2024-02-02,23.975,24.115,23.945,24.085,6200.0
2024-02-05,24.125,24.14,24.035,24.14,6600.0
2024-02-06,24.26,24.26,24.055,24.085,1250.0
2024-02-07,24.22,24.29,24.22,24.28,7800.0
2024-02-08,24.28,24.4,24.27,24.4,9904.0
2024-02-09,24.39,24.51,24.39,24.5,11100.0
2024-02-12,24.58,24.58,24.46,24.53,4803.0
2024-02-13,24.31,24.64,24.22,24.52,12713.0
2024-02-14,24.53,24.57,24.44,24.5,8740.0
2024-02-15,24.59,24.67,24.57,24.67,4400.0
2024-02-16,24.765,24.765,24.67,24.735,3300.0
2024-02-20,24.715,24.715,24.59,24.65,11540.0
2024-02-21,24.58,24.58,24.5,24.55,2904.0
2024-02-22,24.875,25.115,24.875,25.115,5211.0
2024-02-23,25.105,25.115,24.995,25.115,4875.0
2024-02-26,25.065,25.075,24.975,24.985,8710.0
2024-02-27,25.065,25.065,24.955,25.055,14402.0
2024-02-28,25.095,25.095,24.995,25.045,2701.0
2024-02-29,25.195,25.205,25.045,25.095,12585.0
2024-03-01,25.115,25.41,25.115,25.31,17900.0
2024-03-04,25.38,25.38,25.3,25.3,12600.0
2024-03-05,25.285,25.285,25.115,25.235,3510.0
2024-03-06,25.085,25.205,25.075,25.085,33629.0
2024-03-07,25.165,25.195,25.065,25.135,2535.0
2024-03-08,25.275,25.275,25.125,25.145,8696.0
2024-03-11,25.025,25.025,24.835,24.835,5464.0
2024-03-12,25.155,25.225,25.135,25.225,6600.0
2024-03-13,25.215,25.215,25.215,25.215,700.0
2024-03-14,25.285,25.35,25.265,25.31,4700.0
2024-03-15,25.265,25.29,25.195,25.195,7400.0
2024-03-18,25.41,25.44,25.33,25.37,3300.0
2024-03-19,25.47,25.51,25.41,25.51,8200.0
2024-03-20,25.51,25.62,25.45,25.61,22085.0
2024-03-21,25.65,25.885,25.65,25.8,7200.0
2024-03-22,25.875,25.885,25.82,25.875,14300.0
2024-03-25,25.74,25.74,25.55,25.71,5863.0
2024-03-26,25.645,25.695,25.645,25.685,1100.0
2024-03-27,25.605,25.685,25.605,25.685,1425.0
2024-03-28,25.605,25.635,25.585,25.625,1905.0
2024-04-01,25.595,25.615,25.565,25.565,3200.0
2024-04-02,25.435,25.455,25.315,25.355,11596.0
2024-04-03,25.375,25.445,25.365,25.445,6908.0
2024-04-04,25.485,25.485,25.415,25.425,3200.0
2024-04-05,25.415,25.455,25.405,25.445,9207.0
2024-04-08,25.555,25.625,25.525,25.625,11900.0
2024-04-09,25.415,25.445,25.295,25.385,6100.0
2024-04-10,25.255,25.375,25.255,25.275,6258.0
2024-04-11,25.365,25.495,25.365,25.495,500.0
2024-04-12,25.475,25.475,25.255,25.375,5600.0
2024-04-15,25.405,25.405,25.0,25.02,5140.0
2024-04-16,25.06,25.06,24.94,24.96,6708.0
2024-04-17,24.96,24.96,24.79,24.87,3295.0
2024-04-18,24.74,24.82,24.7,24.74,2862.0
2024-04-19,24.63,24.63,24.325,24.405,9501.0
2024-04-22,24.485,24.485,24.395,24.465,1500.0
2024-04-23,24.6,24.65,24.6,24.65,2600.0
2024-04-24,24.71,24.93,24.7,24.93,5108.0
2024-04-25,24.61,24.61,24.495,24.61,2201.0
2024-04-26,24.82,24.85,24.7,24.83,12956.0
2024-04-29,24.99,25.08,24.89,25.02,5101.0
2024-04-30,25.11,25.13,25.04,25.05,6000.0
2024-05-01,24.88,24.91,24.75,24.79,5950.0
2024-05-02,24.71,24.83,24.71,24.83,3020.0
2024-05-03,25.11,25.19,25.01,25.12,17370.0
2024-05-06,25.07,25.295,24.95,25.19,11774.0
2024-05-07,25.345,25.565,25.345,25.565,5900.0
2024-05-08,25.505,25.545,25.415,25.545,7100.0
2024-05-09,25.575,25.635,25.575,25.635,2500.0
2024-05-10,25.555,25.665,25.555,25.665,600.0
2024-05-13,25.755,25.755,25.625,25.645,6707.0
2024-05-14,25.675,25.675,25.605,25.665,4208.0
2024-05-15,25.805,25.93,25.775,25.92,4000.0
2024-05-16,25.92,26.04,25.91,25.91,5600.0
2024-05-17,26.01,26.01,25.9,25.9,11557.0
2024-05-21,26.06,26.17,26.05,26.17,4250.0
2024-05-22,26.09,26.09,26.03,26.03,7700.0
2024-05-23,25.98,26.01,25.875,25.94,2920.0
2024-05-24,25.91,26.15,25.865,26.03,6625.0
2024-05-27,25.845,26.34,25.825,26.08,1300.0
2024-05-28,26.1,26.1,25.92,25.92,5876.0
2024-05-29,25.785,25.815,25.705,25.775,8636.0
2024-05-30,25.775,25.775,25.675,25.705,5100.0
2024-05-31,25.705,25.725,25.565,25.725,2112.0
2024-06-03,25.855,25.865,25.555,25.685,1989.0
2024-06-04,25.725,25.765,25.645,25.725,6900.0
2024-06-05,25.95,26.04,25.805,26.04,2711.0
2024-06-06,26.2,26.21,26.1,26.12,4120.0
2024-06-07,26.02,26.23,26.02,26.16,4974.0
2024-06-10,26.19,26.31,26.13,26.31,3902.0
2024-06-11,26.17,26.23,25.98,26.23,5435.0
2024-06-12,26.47,26.5,26.44,26.44,2542.0
2024-06-13,26.36,26.44,26.3,26.35,2704.0
2024-06-14,26.3,26.3,26.25,26.25,300.0
2024-06-17,26.34,26.575,26.34,26.52,916.0
2024-06-18,26.54,26.54,26.47,26.54,5300.0
2024-06-19,26.675,26.685,26.595,26.675,6200.0
2024-06-20,26.675,26.675,26.42,26.42,2421.0
2024-06-21,26.49,26.5,26.35,26.46,4585.0
2024-06-24,26.53,26.565,26.45,26.47,1800.0
2024-06-25,26.45,26.47,26.43,26.46,5220.0
2024-06-26,26.38,26.39,26.31,26.38,2005.0
2024-06-27,26.485,26.485,26.485,26.485,0.0
2024-06-28,26.58,26.62,26.445,26.445,3523.0
2024-07-02,26.485,26.58,26.425,26.555,2890.0
2024-07-03,26.465,26.64,26.465,26.515,605.0
2024-07-04,26.98,27.06,26.67,27.06,8300.0
2024-07-05,26.66,26.68,26.59,26.64,2430.0
2024-07-08,26.61,26.75,26.58,26.58,18576.0
2024-07-09,26.91,26.91,26.6,26.6,7555.0
2024-07-10,26.9,27.03,26.89,27.03,10700.0
2024-07-11,27.09,27.09,26.68,26.68,1833.0
2024-07-12,27.02,27.24,26.93,27.06,7607.0
2024-07-15,27.27,27.32,27.19,27.21,3325.0
2024-07-16,27.32,27.32,27.24,27.28,1280.0
2024-07-17,27.01,27.04,26.83,26.9,8047.0
2024-07-18,26.9,26.9,26.405,26.505,7386.0
2024-07-19,26.335,26.57,26.255,26.255,10115.0
2024-07-22,26.64,26.66,26.565,26.65,4600.0
2024-07-23,26.62,26.67,26.545,26.61,5000.0
2024-07-24,26.525,26.555,26.215,26.215,5851.0
2024-07-25,26.075,26.355,26.075,26.155,4502.0
2024-07-26,26.305,26.315,26.185,26.245,2936.0
2024-07-29,26.345,26.345,26.215,26.305,5803.0
2024-07-30,26.485,26.485,26.165,26.305,8011.0
2024-07-31,26.435,26.67,26.405,26.515,1961.0
2024-08-01,26.405,26.405,26.145,26.195,4833.0
2024-08-02,25.825,26.035,25.64,25.81,3294.0
2024-08-06,25.12,25.34,24.755,25.29,10368.0
2024-08-07,25.36,25.46,25.075,25.16,2248.0
2024-08-08,25.53,25.65,25.53,25.57,1500.0
2024-08-09,25.59,25.72,25.59,25.69,1002.0
2024-08-12,25.885,25.945,25.76,25.81,1017.0
2024-08-13,26.035,26.225,26.035,26.225,9600.0
2024-08-14,26.275,26.315,26.195,26.225,5300.0
2024-08-15,26.65,26.76,26.65,26.66,11400.0
2024-08-16,26.65,26.73,26.64,26.64,4610.0
2024-08-19,26.57,26.78,26.57,26.74,2300.0
2024-08-20,26.76,26.81,26.565,26.61,4814.0
2024-08-21,26.78,26.86,26.74,26.75,2100.0
2024-08-22,26.89,26.89,26.57,26.57,605.0
2024-08-23,26.71,26.76,26.71,26.76,2500.0
2024-08-26,26.78,26.78,26.57,26.57,556.0
2024-08-27,26.435,26.69,26.435,26.59,2600.0
2024-08-28,26.485,26.485,26.395,26.395,410.0
2024-08-29,26.505,26.57,26.505,26.535,109.0
2024-08-30,26.72,26.72,26.505,26.64,2302.0
2024-09-03,26.62,26.76,26.215,26.265,8252.0
2024-09-04,26.215,26.225,26.045,26.135,2310.0
2024-09-05,26.075,26.075,25.995,25.995,225.0
2024-09-06,25.935,25.935,25.6,25.6,1801.0
2024-09-09,25.875,25.975,25.865,25.875,782.0
2024-09-10,25.77,25.825,25.77,25.825,100.0
2024-09-11,25.905,26.115,25.68,26.115,652.0
2024-09-12,26.215,26.355,26.085,26.355,600.0
2024-09-13,26.465,26.6,26.465,26.525,1510.0
2024-09-16,26.425,26.62,26.425,26.59,1607.0
2024-09-17,26.77,26.77,26.545,26.57,2516.0
2024-09-18,26.495,26.72,26.495,26.555,1102.0
2024-09-19,26.84,27.0,26.84,26.98,8805.0
2024-09-20,26.81,26.81,26.68,26.68,107.0
2024-09-23,26.77,26.77,26.57,26.57,400.0
2024-09-24,26.72,26.77,26.505,26.535,1480.0
2024-09-25,26.75,26.75,26.62,26.62,435.0
2024-09-26,26.95,26.95,26.9,26.92,1979.0
2024-09-27,27.035,27.035,26.885,26.935,5506.0
2024-09-30,26.865,26.885,26.855,26.885,210.0
2024-10-01,26.795,26.795,26.555,26.635,2574.0
2024-10-02,26.655,26.745,26.655,26.725,1106.0
2024-10-03,26.755,26.755,26.685,26.685,601.0
2024-10-04,27.105,27.105,26.865,26.975,444.0
2024-10-07,26.895,26.955,26.825,26.835,3417.0
2024-10-08,26.975,27.065,26.975,27.025,2693.0
2024-10-09,27.145,27.345,27.035,27.345,7049.0
2024-10-10,27.155,27.325,27.155,27.325,500.0
2024-10-11,27.285,27.74,27.275,27.71,4645.0
2024-10-15,27.79,27.99,27.58,27.59,1579.0
2024-10-16,27.57,27.65,27.355,27.52,1309.0
2024-10-17,27.59,27.74,27.57,27.7,1800.0
2024-10-18,27.74,27.83,27.74,27.82,6504.0
2024-10-21,27.86,27.86,27.71,27.71,3721.0
2024-10-22,27.68,27.72,27.6,27.64,3376.0
2024-10-23,27.73,27.73,27.365,27.45,411.0
2024-10-24,27.42,27.47,27.39,27.44,10706.0
2024-10-25,27.57,27.61,27.52,27.52,1200.0
2024-10-28,27.74,27.74,27.51,27.53,1449.0
2024-10-29,27.71,27.71,27.62,27.62,132.0
2024-10-30,27.65,27.65,27.47,27.47,1002.0
2024-10-31,27.49,27.49,27.125,27.175,836.0
2024-11-01,27.275,27.315,27.275,27.275,2205.0
2024-11-04,27.205,27.225,27.055,27.055,9219.0
2024-11-05,27.145,27.195,27.115,27.135,213.0
2024-11-06,27.53,27.77,27.53,27.74,10300.0
2024-11-07,27.84,28.01,27.84,27.94,413.0
2024-11-08,28.15,28.15,27.84,28.03,20925.0
2024-11-11,27.97,28.14,27.96,27.99,10416.0
2024-11-12,28.07,28.07,27.76,27.85,2053.0
2024-11-13,27.83,27.92,27.77,27.87,3012.0
2024-11-14,27.91,27.92,27.79,27.84,3411.0
2024-11-15,27.66,27.66,27.41,27.45,10063.0
2024-11-18,27.355,27.47,27.315,27.4,6404.0
2024-11-19,27.335,27.365,27.205,27.365,1121.0
2024-11-20,27.215,27.375,27.205,27.365,3480.0
2024-11-21,27.385,27.61,27.325,27.6,1908.0
2024-11-22,27.88,27.88,27.71,27.84,4552.0
2024-11-25,28.04,28.05,28.0,28.0,1008.0
2024-11-26,28.13,28.305,28.13,28.295,11764.0
2024-11-27,28.425,28.425,28.19,28.2,663.0
2024-11-28,28.295,28.335,28.16,28.23,1305.0
2024-11-29,28.335,28.425,28.335,28.365,5716.0
2024-12-02,28.585,28.665,28.585,28.605,1216.0
2024-12-03,28.455,28.755,28.445,28.755,2450.0
2024-12-04,28.755,28.935,28.755,28.895,1715.0
2024-12-05,28.675,28.865,28.665,28.765,17708.0
2024-12-06,29.105,29.16,29.055,29.085,2507.0
2024-12-09,29.075,29.16,28.925,29.015,7110.0
2024-12-10,29.17,29.17,28.935,28.935,9010.0
2024-12-11,28.805,29.095,28.805,29.085,1217.0
2024-12-12,28.795,29.035,28.795,28.965,2406.0
2024-12-13,29.025,29.045,28.905,28.935,5400.0
2024-12-16,29.085,29.085,29.005,29.005,1300.0
2024-12-17,29.005,29.095,28.965,29.045,4330.0
2024-12-18,28.955,29.075,28.435,28.475,6140.0
2024-12-19,28.475,28.475,28.325,28.335,7201.0
2024-12-20,28.12,28.455,28.12,28.375,8409.0
2024-12-23,28.605,28.605,28.285,28.505,413.0
2024-12-24,28.625,28.645,28.625,28.635,800.0
2024-12-27,28.685,28.865,28.535,28.535,682.0
2024-12-30,28.395,28.395,28.17,28.22,4801.0
2024-12-31,28.47,28.55,28.1,28.13,3650.0
2025-01-02,28.43,28.46,28.0,28.16,5558.0
2025-01-03,28.31,28.5,28.3,28.44,11301.0
2025-01-06,28.59,28.72,28.46,28.46,4806.0
2025-01-07,28.46,28.53,28.33,28.34,11113.0
2025-01-08,28.54,28.54,28.37,28.45,2408.0
2025-01-09,28.51,28.54,28.5,28.5,306.0
2025-01-10,28.34,28.35,28.06,28.18,2368.0
2025-01-13,27.89,28.03,27.64,28.03,4498.0
2025-01-14,28.2,28.2,27.79,27.93,21600.0
2025-01-15,28.36,28.43,28.34,28.35,14708.0
2025-01-16,28.61,28.64,28.39,28.58,12352.0
2025-01-17,28.7,28.88,28.68,28.83,9400.0
2025-01-20,28.89,28.9,28.62,28.72,925.0
2025-01-21,28.9,28.97,28.87,28.94,1900.0
2025-01-22,29.035,29.305,29.035,29.265,500.0
2025-01-23,29.335,29.365,29.225,29.345,595.0
2025-01-24,29.415,29.415,29.325,29.325,330.0
2025-01-27,28.71,29.095,28.65,29.025,11897.0
2025-01-28,29.055,29.365,28.985,29.305,5794.0
2025-01-29,29.315,29.355,29.165,29.325,8708.0
2025-01-30,29.435,29.685,29.435,29.685,6000.0
2025-01-31,29.705,29.775,29.505,29.595,8005.0
2025-02-03,29.565,29.565,29.065,29.475,1769.0
2025-02-04,29.225,29.225,29.075,29.075,2891.0
2025-02-05,29.155,29.305,29.005,29.295,4329.0
2025-02-06,29.485,29.485,29.345,29.405,3400.0
2025-02-07,29.245,29.245,29.115,29.115,1000.0
2025-02-10,29.275,29.275,29.245,29.265,4400.0
2025-02-11,29.245,29.255,29.135,29.185,1613.0
2025-02-12,29.095,29.145,29.035,29.145,8750.0
2025-02-13,29.215,29.215,28.96,29.075,7150.0
2025-02-14,28.995,28.995,28.91,28.91,2106.0
2025-02-18,29.215,29.215,28.92,29.065,1253.0
2025-02-19,28.96,29.045,28.92,29.035,2390.0
2025-02-20,28.975,28.975,28.8,28.86,2502.0
2025-02-21,28.92,28.92,28.6,28.62,4502.0
2025-02-24,28.69,28.69,28.45,28.52,5000.0
2025-02-25,28.62,28.67,28.51,28.57,4110.0
2025-02-26,28.61,28.88,28.59,28.63,3800.0
2025-02-27,28.73,28.77,28.43,28.43,1851.0
2025-02-28,28.53,28.68,28.41,28.68,521.0
2025-03-03,28.71,28.8,28.505,28.54,3900.0
2025-03-04,28.4,28.5,28.13,28.3,9879.0
2025-03-05,28.1,28.41,28.08,28.4,2500.0
2025-03-06,28.28,28.28,27.76,27.9,10415.0
2025-03-07,27.93,28.08,27.76,28.08,1221.0
2025-03-10,27.97,27.97,27.315,27.43,2647.0
2025-03-11,27.305,27.305,27.055,27.125,6159.0
2025-03-12,27.215,27.215,26.805,26.995,500.0
2025-03-13,26.875,26.875,26.695,26.725,1477.0
2025-03-14,26.675,27.155,26.675,27.155,1440.0
2025-03-17,27.265,27.265,27.105,27.245,350.0
2025-03-18,27.355,27.355,27.075,27.075,1600.0
2025-03-19,27.035,27.395,27.035,27.315,1800.0
2025-03-20,27.145,27.205,27.145,27.205,3500.0
2025-03-21,26.975,27.225,26.975,27.225,130.0
2025-03-24,27.395,27.57,27.395,27.57,2100.0
2025-03-25,27.73,27.73,27.53,27.53,36.0
2025-03-26,27.62,27.62,27.275,27.315,2300.0
2025-03-27,27.305,27.305,27.305,27.305,100.0
2025-03-28,26.945,27.325,26.775,26.795,8321.0
2025-03-31,26.695,26.895,26.435,26.895,5061.0
2025-04-01,26.655,26.955,26.655,26.935,13821.0
2025-04-02,26.895,27.055,26.845,27.055,392.0
2025-04-03,25.795,26.035,25.685,25.685,10168.0
2025-04-04,25.405,25.405,24.65,24.78,3874.0
2025-04-07,23.74,24.46,23.58,24.25,2942.0
2025-04-08,24.79,24.79,24.06,24.1,2095.0
2025-04-09,24.24,25.455,23.85,25.455,4070.0
2025-04-10,25.335,25.335,24.85,24.85,425.0
2025-04-11,24.94,25.235,24.84,25.195,1705.0
2025-04-14,25.285,25.475,25.285,25.445,6805.0
2025-04-15,25.605,25.665,25.575,25.575,200.0
2025-04-16,25.475,25.475,24.93,24.98,701.0
2025-04-17,25.245,25.245,24.96,24.96,2202.0
2025-04-21,25.085,25.085,24.48,24.59,2004.0
2025-04-22,24.84,24.98,24.84,24.98,5025.0
2025-04-23,25.805,25.805,25.515,25.515,802.0
2025-04-24,25.545,25.865,25.545,25.845,502.0
2025-04-25,25.865,26.045,25.865,26.045,3205.0
2025-04-28,26.185,26.185,25.865,25.995,668.0
2025-04-29,26.155,26.185,26.145,26.155,1900.0
2025-04-30,26.065,26.085,25.895,26.085,801.0
2025-05-01,26.525,26.525,26.305,26.325,220.0
2025-05-02,26.395,26.705,26.395,26.705,4200.0
2025-05-05,26.785,26.785,26.655,26.655,100.0
2025-05-06,26.575,26.575,26.325,26.325,2815.0
2025-05-07,26.295,26.405,26.295,26.375,200.0
2025-05-08,26.505,26.745,26.475,26.695,476.0
2025-05-09,26.695,26.735,26.665,26.665,1000.0
2025-05-12,27.125,27.375,26.665,27.375,3017.0
2025-05-13,27.395,27.62,27.395,27.51,3402.0
2025-05-14,27.59,27.69,27.53,27.57,6498.0
2025-05-15,27.77,27.77,27.65,27.65,2714.0
2025-05-16,28.14,28.16,27.73,27.85,1000.0
2025-05-20,27.91,27.91,27.6,27.73,837.0
2025-05-21,27.55,27.55,27.285,27.305,1850.0
2025-05-22,27.305,27.315,27.235,27.295,725.0
2025-05-23,26.865,26.865,26.745,26.745,1980.0
2025-05-26,27.125,27.125,26.995,27.035,4100.0
2025-05-27,27.395,27.395,27.395,27.395,100.0
2025-05-28,27.335,27.335,27.245,27.245,400.0
2025-05-29,27.225,27.265,27.225,27.265,100.0
2025-05-30,26.985,27.115,26.985,27.115,1500.0
2025-06-02,27.045,27.135,26.925,27.095,1501.0
2025-06-03,27.135,27.235,27.065,27.195,3739.0
2025-06-04,27.415,27.425,27.275,27.275,620.0
2025-06-05,27.375,27.375,27.165,27.225,4500.0
2025-06-06,27.305,27.56,27.305,27.55,1051.0
2025-06-09,27.67,27.67,27.49,27.57,4800.0
2025-06-10,27.6,27.7,27.6,27.7,400.0
2025-06-11,27.87,27.94,27.66,27.66,302.0
2025-06-12,27.68,27.71,27.6,27.62,1101.0
2025-06-13,27.49,27.49,27.195,27.195,417.0
2025-06-16,26.995,27.395,26.965,27.295,5341.0
2025-06-17,27.215,27.245,27.125,27.155,2900.0
2025-06-18,27.275,27.275,27.175,27.175,300.0
2025-06-19,27.035,27.065,26.975,27.065,2200.0
2025-06-20,27.395,27.395,26.945,26.995,3101.0
2025-06-23,26.925,27.235,26.855,27.235,5315.0
2025-06-24,27.365,27.65,27.365,27.61,2100.0
2025-06-25,27.55,27.61,27.55,27.58,400.0
2025-06-26,27.57,27.62,27.57,27.62,500.0
2025-06-27,27.5,27.93,27.5,27.84,2676.0
2025-06-30,28.03,28.04,27.76,27.85,1522.0
2025-07-02,27.67,27.96,27.67,27.94,2004.0
2025-07-03,28.17,28.17,28.03,28.03,1800.0
2025-07-04,28.36,28.36,27.86,27.97,7900.0
2025-07-07,28.2,28.2,27.91,27.95,3736.0
2025-07-08,28.07,28.07,27.97,28.04,1800.0
2025-07-09,27.98,28.22,27.98,28.22,6548.0
2025-07-10,28.31,28.39,28.31,28.32,2500.0
2025-07-11,28.24,28.25,28.19,28.19,2602.0
2025-07-14,28.28,28.28,28.14,28.17,675.0
2025-07-15,28.4,28.4,28.06,28.06,2500.0
2025-07-16,28.23,28.23,27.96,28.06,1200.0
2025-07-17,28.33,28.34,28.15,28.26,6400.0
2025-07-18,28.27,28.27,28.14,28.22,4900.0
2025-07-21,28.11,28.32,28.11,28.23,12600.0
2025-07-22,28.27,28.27,27.965,28.03,1419.0
2025-07-23,28.05,28.36,28.05,28.26,1909.0
2025-07-24,28.49,28.61,28.41,28.47,1017.0
2025-07-25,28.68,28.68,28.61,28.64,1800.0
2025-07-28,28.59,28.65,28.5,28.58,3400.0
2025-07-29,28.61,28.61,28.57,28.58,1700.0
2025-07-30,28.39,28.69,28.39,28.59,848.0
2025-07-31,28.82,28.82,28.43,28.43,5200.0
2025-08-01,27.97,27.97,27.81,27.93,3396.0
2025-08-05,28.52,28.52,27.93,27.96,2042.0
2025-08-06,28.07,28.11,28.03,28.11,2900.0
2025-08-07,28.09,28.24,28.05,28.08,807.0
2025-08-08,28.19,28.34,28.19,28.3,1101.0
2025-08-11,28.42,28.42,28.24,28.24,1002.0
2025-08-12,28.47,28.58,28.38,28.58,1000.0
2025-08-13,28.75,28.75,28.64,28.73,425.0
2025-08-14,28.78,28.85,28.76,28.83,1500.0
2025-08-15,28.65,28.75,28.65,28.7,2300.0
2025-08-18,28.7,28.7,28.66,28.66,5.0
2025-08-19,28.76,28.76,28.72,28.72,200.0
2025-08-20,28.67,28.71,28.63,28.69,300.0
2025-08-21,28.63,28.66,28.54,28.62,1100.0
2025-08-22,28.9,28.94,28.8,28.87,15600.0
2025-08-25,28.84,28.92,28.83,28.85,5222.0
2025-08-26,28.89,28.9,28.78,28.9,1200.0
2025-08-27,28.92,28.92,28.79,28.82,989.0
2025-08-28,28.95,29.5,28.78,28.83,500.0
2025-08-29,28.63,28.72,28.61,28.67,2200.0
2025-09-02,28.25,28.69,28.19,28.52,791.0
2025-09-03,28.68,28.76,28.68,28.76,800.0
2025-09-04,28.89,29.01,28.89,29.01,801.0
2025-09-05,29.07,29.08,28.87,29.01,5032.0
2025-09-08,29.09,29.12,29.01,29.02,7300.0
2025-09-09,29.13,29.23,29.11,29.23,5910.0
2025-09-10,29.12,29.17,29.11,29.17,3400.0
2025-09-11,29.43,29.45,29.43,29.45,120.0
2025-09-12,29.28,29.48,29.28,29.45,1400.0
2025-09-15,29.5,29.5,29.41,29.41,400.0
2025-09-16,29.39,29.44,29.38,29.44,800.0
2025-09-17,29.62,29.62,29.44,29.44,906.0
2025-09-18,29.51,29.78,29.51,29.73,1307.0
2025-09-19,29.52,29.63,29.5,29.63,1400.0
2025-09-22,29.77,29.86,29.72,29.86,1254.0
2025-09-23,29.95,29.95,29.77,29.77,300.0
2025-09-24,29.76,29.76,29.72,29.72,100.0
2025-09-25,29.74,29.74,29.47,29.67,1221.0
2025-09-26,29.78,29.8,29.73,29.76,1283.0
2025-09-29,29.81,29.85,29.79,29.84,901.0
2025-09-30,29.88,30.01,29.88,30.01,558.0
2025-10-01,30.16,30.29,30.15,30.29,7700.0
2025-10-02,30.54,30.59,30.38,30.53,2711.0
2025-10-03,30.48,30.58,30.46,30.58,850.0
2025-10-06,30.65,30.65,30.56,30.59,704.0
2025-10-07,30.76,30.76,30.33,30.36,3201.0
2025-10-08,30.36,30.56,30.17,30.49,3132.0
2025-10-09,30.51,30.54,30.46,30.5,1215.0
2025-10-10,30.3,30.3,29.8,29.8,1001.0
2025-10-14,29.66,30.19,29.65,30.05,3016.0
2025-10-15,30.17,30.34,30.17,30.33,202.0
2025-10-16,30.42,30.42,30.27,30.27,620.0
2025-10-17,30.22,30.45,30.14,30.38,5300.0
2025-10-20,30.78,30.83,30.46,30.83,11114.0
2025-10-21,30.67,30.81,30.67,30.81,1300.0
2025-10-22,30.97,30.97,30.53,30.56,901.0
2025-10-23,30.78,30.82,30.78,30.79,800.0
2025-10-24,31.0,31.1,31.0,31.03,1200.0
2025-10-27,31.33,31.45,31.27,31.36,1250.0
2025-10-28,31.37,31.38,31.21,31.21,2400.0
2025-10-29,31.24,31.27,31.21,31.24,1905.0
2025-10-30,31.31,31.31,31.07,31.07,1781.0
2025-10-31,31.04,31.11,31.0,31.09,2500.0
2025-11-03,20.0,31.22,20.0,31.09,840.0
2025-11-04,30.82,31.1,30.82,30.94,557.0
2025-11-05,30.96,31.22,30.96,31.11,1130.0
2025-11-06,30.82,30.85,30.79,30.82,5008.0
2025-11-07,30.8,30.8,30.46,30.63,7422.0
2025-11-10,31.11,31.11,30.8,31.0,472.0
2025-11-11,31.2,31.2,30.9,31.09,387.0
2025-11-12,31.28,31.28,31.08,31.11,1186.0
2025-11-13,31.25,31.25,30.71,30.71,78.0
2025-11-14,30.68,30.76,30.4,30.66,1221.0
2025-11-17,30.86,30.86,30.21,30.27,513.0
2025-11-18,30.29,30.29,29.75,29.93,1120.0
2025-11-19,30.28,30.28,29.69,30.21,4393.0
2025-11-20,30.87,30.87,29.83,29.91,1980.0
2025-11-21,29.71,30.23,29.71,30.16,6887.0
2025-11-24,30.65,30.65,30.09,30.58,4309.0
2025-11-25,30.47,30.97,30.47,30.97,1513.0
2025-11-26,31.34,31.34,31.0,31.05,940.0