Date,Open,High,Low,Close,Volume
2020-08-28,13.705,13.705,13.67,13.675,751.0
2020-08-31,14.265,14.265,13.595,13.605,13212.0
2020-09-01,13.64,13.65,13.58,13.635,5914.0
2020-09-02,13.785,13.8,13.785,13.8,2159.0
2020-09-03,13.83,13.83,13.465,13.525,1866.0
2020-09-04,13.55,13.55,13.24,13.355,1678.0
2020-09-08,13.18,13.355,13.18,13.355,7.0
2020-09-09,13.41,13.42,13.355,13.355,200.0
2020-09-10,13.48,13.48,13.355,13.375,2581.0
2020-09-11,13.275,13.31,13.25,13.305,1769.0
2020-09-14,13.4,13.4,13.4,13.4,800.0
2020-09-15,13.515,13.515,13.4,13.4,27.0
2020-09-16,13.49,13.49,13.4,13.4,8.0
2020-09-17,13.345,13.375,13.33,13.365,3545.0
2020-09-18,13.42,13.42,13.23,13.23,1698.0
2020-09-21,13.105,13.135,13.045,13.135,15600.0
2020-09-22,13.24,13.275,13.215,13.215,6270.0
2020-09-23,13.32,13.32,13.14,13.215,16.0
2020-09-24,13.125,13.215,13.125,13.215,565.0
2020-09-25,13.31,13.31,13.31,13.31,100.0
2020-09-28,13.415,13.485,13.415,13.44,2062.0
2020-09-29,13.47,13.47,13.44,13.44,2.0
2020-09-30,13.475,13.485,13.44,13.475,158.0
2020-10-01,13.475,13.485,13.475,13.475,1100.0
2020-10-02,13.475,13.475,13.475,13.475,0.0
2020-10-05,13.515,13.53,13.515,13.515,126.0
2020-10-06,13.61,13.61,13.565,13.565,216.0
2020-10-07,13.565,13.565,13.565,13.565,0.0
2020-10-08,13.6,13.63,13.6,13.6,1233.0
2020-10-09,13.655,13.655,13.6,13.6,16.0
2020-10-13,13.72,13.755,13.72,13.735,324.0
2020-10-14,13.68,13.735,13.68,13.735,30.0
2020-10-15,13.64,13.735,13.63,13.735,515.0
2020-10-16,13.69,13.765,13.69,13.765,228.0
2020-10-19,13.765,13.765,13.765,13.765,0.0
2020-10-20,13.505,13.765,13.505,13.765,20.0
2020-10-21,13.765,13.765,13.765,13.765,0.0
2020-10-22,13.495,13.765,13.46,13.765,1170.0
2020-10-23,13.765,13.765,13.765,13.765,0.0
2020-10-26,13.495,13.495,13.37,13.37,3354.0
2020-10-27,13.35,13.39,13.35,13.37,425.0
2020-10-28,13.385,13.385,13.175,13.175,1166.0
2020-10-29,13.175,13.25,13.115,13.195,6490.0
2020-10-30,13.125,13.125,12.965,12.965,477.0
2020-11-02,13.15,13.15,13.05,13.115,7023.0
2020-11-03,13.15,13.265,13.15,13.265,7154.0
2020-11-04,13.4,13.4,13.4,13.4,236.0
2020-11-05,13.785,13.785,13.58,13.615,2345.0
2020-11-06,13.605,13.615,13.58,13.58,1034.0
2020-11-09,14.0,14.0,13.815,13.815,4885.0
2020-11-10,13.75,13.775,13.725,13.76,8467.0
2020-11-11,13.84,13.93,13.84,13.92,595.0
2020-11-12,13.955,13.965,13.855,13.855,1534.0
2020-11-13,13.955,13.985,13.93,13.985,3520.0
2020-11-16,13.965,14.045,13.965,14.045,9929.0
2020-11-17,14.045,14.1,14.0,14.07,2271.0
2020-11-18,14.115,14.115,14.02,14.02,4390.0
2020-11-19,13.99,14.0,13.99,13.99,1330.0
2020-11-20,14.035,14.08,14.035,14.055,943.0
2020-11-23,14.1,14.1,14.025,14.09,4468.0
2020-11-24,14.145,14.215,14.145,14.195,9036.0
2020-11-25,14.19,14.215,14.18,14.215,4702.0
2020-11-26,14.255,14.31,14.23,14.24,321.0
2020-11-27,14.255,14.32,14.245,14.31,4494.0
2020-11-30,14.23,14.23,14.11,14.14,12160.0
2020-12-01,14.29,14.29,14.23,14.23,1970.0
2020-12-02,14.21,14.255,14.21,14.245,2404.0
2020-12-03,14.28,14.29,14.255,14.255,1476.0
2020-12-04,14.255,14.265,14.24,14.255,3739.0
2020-12-07,14.255,14.3,14.155,14.265,4863.0
2020-12-08,14.265,14.355,14.265,14.325,1453.0
2020-12-09,14.365,14.365,14.22,14.245,1907.0
2020-12-10,14.2,14.24,14.175,14.195,261.0
2020-12-11,14.22,14.22,14.155,14.195,2206.0
2020-12-14,14.245,14.3,14.195,14.23,2963.0
2020-12-15,14.265,14.265,14.22,14.24,242.0
2020-12-16,14.345,14.355,14.31,14.345,371.0
2020-12-17,14.415,14.415,14.355,14.41,2076.0
2020-12-18,14.425,14.46,14.37,14.37,1610.0
2020-12-21,14.365,14.37,14.23,14.37,2019.0
2020-12-22,14.46,14.46,14.415,14.425,1912.0
2020-12-23,14.46,14.46,14.415,14.445,13761.0
2020-12-24,14.455,14.455,14.4,14.425,5117.0
2020-12-29,14.57,14.57,14.48,14.49,4698.0
2020-12-30,14.56,14.56,14.46,14.48,2521.0
2020-12-31,14.45,14.45,14.415,14.44,1494.0
2021-01-04,14.54,14.54,14.3,14.37,12020.0
2021-01-05,14.405,14.44,14.39,14.435,4772.0
2021-01-06,14.45,14.585,14.435,14.505,2684.0
2021-01-07,14.64,14.675,14.595,14.665,6585.0
2021-01-08,14.73,14.745,14.7,14.71,12548.0
2021-01-11,14.745,14.775,14.7,14.7,4077.0
2021-01-12,14.72,14.72,14.63,14.675,4076.0
2021-01-13,14.72,14.73,14.665,14.685,2164.0
2021-01-14,14.72,14.72,14.63,14.63,5889.0
2021-01-15,14.665,14.665,14.565,14.61,10670.0
2021-01-18,14.775,14.775,14.595,14.63,4057.0
2021-01-19,14.695,14.71,14.655,14.71,4223.0
2021-01-20,14.765,14.775,14.695,14.775,3664.0
2021-01-21,14.79,14.79,14.72,14.72,2995.0
2021-01-22,14.765,14.8,14.73,14.79,2938.0
2021-01-25,14.845,14.845,14.71,14.775,2882.0
2021-01-26,14.875,14.875,14.775,14.785,5171.0
2021-01-27,14.75,14.75,14.555,14.555,2751.0
2021-01-28,14.61,14.76,14.61,14.705,1575.0
2021-01-29,14.565,14.565,14.365,14.43,3895.0
2021-02-01,14.365,14.715,13.93,14.69,5009.0
2021-02-02,14.78,14.815,14.75,14.77,5712.0
2021-02-03,14.87,14.87,14.76,14.79,6567.0
2021-02-04,14.87,14.905,14.815,14.895,1984.0
2021-02-05,14.97,14.97,14.905,14.925,3011.0
2021-02-08,15.06,15.06,14.985,15.015,5634.0
2021-02-09,15.005,15.075,15.005,15.03,4930.0
2021-02-10,15.105,15.105,14.97,15.02,7166.0
2021-02-11,15.2,15.2,15.005,15.005,1584.0
2021-02-12,15.095,15.13,15.075,15.13,2339.0
2021-02-16,15.21,15.21,15.085,15.13,7187.0
2021-02-17,15.04,15.105,15.015,15.085,3607.0
2021-02-18,15.02,15.02,14.95,15.005,4489.0
2021-02-19,15.03,15.03,14.93,14.96,5968.0
2021-02-22,14.93,14.93,14.86,14.87,10474.0
2021-02-23,14.795,14.835,14.635,14.825,7950.0
2021-02-24,15.205,15.205,14.74,14.865,2028.0
2021-02-25,14.865,14.865,14.61,14.61,3659.0
2021-02-26,14.7,14.73,14.56,14.655,2683.0
2021-03-01,14.91,14.91,14.765,14.865,5510.0
2021-03-02,14.9,14.9,14.785,14.79,3978.0
2021-03-03,14.79,14.79,14.665,14.665,9939.0
2021-03-04,14.665,14.675,14.37,14.475,5255.0
2021-03-05,14.655,14.685,14.43,14.655,10995.0
2021-03-08,14.74,14.79,14.655,14.675,3158.0
2021-03-09,14.785,14.88,14.72,14.875,4087.0
2021-03-10,14.88,14.955,14.875,14.89,4678.0
2021-03-11,14.98,15.01,14.955,14.99,5738.0
2021-03-12,14.92,14.92,14.835,14.835,4527.0
2021-03-15,14.945,14.98,14.92,14.975,10934.0
2021-03-16,15.045,15.045,14.955,14.955,10335.0
2021-03-17,14.98,15.02,14.92,15.0,3800.0
2021-03-18,14.99,14.99,14.92,14.925,3129.0
2021-03-19,15.09,15.09,14.865,14.925,736.0
2021-03-22,15.08,15.08,14.925,15.02,886.0
2021-03-23,15.02,15.045,14.965,14.99,4453.0
2021-03-24,15.02,15.02,14.88,14.88,3925.0
2021-03-25,14.875,14.955,14.835,14.955,5588.0
2021-03-26,14.955,15.065,14.88,15.025,6878.0
2021-03-29,15.105,15.105,15.005,15.085,4350.0
2021-03-30,15.085,15.095,15.05,15.065,760.0
2021-03-31,15.085,15.105,15.03,15.085,3191.0
2021-04-01,15.16,15.195,15.14,15.185,1592.0
2021-04-05,15.295,15.385,15.275,15.355,8602.0
2021-04-06,15.395,15.4,15.33,15.385,1309.0
2021-04-07,15.475,15.475,15.43,15.43,7471.0
2021-04-08,15.5,15.5,15.465,15.475,1713.0
2021-04-09,15.485,15.5,15.465,15.475,1039.0
2021-04-12,15.535,15.535,15.49,15.51,2319.0
2021-04-13,15.52,15.575,15.51,15.51,3978.0
2021-04-14,15.625,15.625,15.49,15.49,1907.0
2021-04-15,15.61,15.665,15.58,15.645,5160.0
2021-04-16,15.735,15.735,15.625,15.645,6868.0
2021-04-19,15.665,15.665,15.59,15.61,2394.0
2021-04-20,15.58,15.58,15.5,15.565,22484.0
2021-04-21,15.59,15.59,15.465,15.5,7150.0
2021-04-22,15.59,15.59,15.455,15.485,3422.0
2021-04-23,15.545,15.6,15.52,15.555,5683.0
2021-04-26,15.555,15.6,15.51,15.535,2633.0
2021-04-27,15.555,15.555,15.51,15.52,747.0
2021-04-28,15.55,15.55,15.45,15.46,4851.0
2021-04-29,15.54,15.54,15.395,15.44,3720.0
2021-04-30,15.35,15.395,15.295,15.315,3151.0
2021-05-03,15.435,15.435,15.37,15.38,5454.0
2021-05-04,15.38,15.38,15.215,15.27,4525.0
2021-05-05,15.48,15.54,15.29,15.335,3199.0
2021-05-06,15.345,15.345,15.215,15.26,4058.0
2021-05-07,15.395,15.425,15.37,15.395,709.0
2021-05-10,15.36,15.415,15.27,15.27,3018.0
2021-05-11,15.025,15.145,15.015,15.115,4244.0
2021-05-12,15.06,15.06,14.9,14.9,10298.0
2021-05-13,15.0,15.06,14.935,15.045,4881.0
2021-05-14,15.125,15.38,15.09,15.2,1014.0
2021-05-17,15.105,15.17,15.105,15.105,5019.0
2021-05-18,15.105,15.19,15.105,15.155,3462.0
2021-05-19,15.015,15.09,14.955,15.055,1277.0
2021-05-20,14.965,15.2,14.965,15.19,485.0
2021-05-21,15.225,15.28,15.225,15.225,1363.0
2021-05-25,15.315,15.37,15.29,15.305,596.0
2021-05-26,15.42,15.42,15.355,15.4,10033.0
2021-05-27,15.43,15.43,15.355,15.375,1936.0
2021-05-28,15.575,15.575,15.43,15.44,703.0
2021-05-31,15.485,15.485,15.355,15.365,5304.0
2021-06-01,15.4,15.455,15.365,15.42,1652.0
2021-06-02,15.475,15.475,15.4,15.43,3136.0
2021-06-03,15.44,15.455,15.355,15.43,1884.0
2021-06-04,15.445,15.53,15.445,15.53,8756.0
2021-06-07,15.585,15.585,15.49,15.53,3818.0
2021-06-08,15.59,15.59,15.5,15.5,819.0
2021-06-09,15.555,15.585,15.545,15.575,2334.0
2021-06-10,15.635,15.635,15.555,15.59,7283.0
2021-06-11,15.5,15.71,15.5,15.675,4208.0
2021-06-14,15.665,15.7,15.655,15.68,3597.0
2021-06-15,15.79,15.79,15.755,15.78,1410.0
2021-06-16,15.755,15.79,15.71,15.775,6725.0
2021-06-17,15.745,15.875,15.745,15.775,70.0
2021-06-18,15.8,15.81,15.745,15.775,2091.0
2021-06-21,15.775,15.835,15.735,15.79,1480.0
2021-06-22,15.825,15.865,15.82,15.82,738.0
2021-06-23,15.79,15.845,15.755,15.78,2389.0
2021-06-24,15.89,15.9,15.855,15.855,5166.0
2021-06-25,15.92,15.92,15.855,15.89,843.0
2021-06-28,15.975,15.975,15.895,15.915,3527.0
2021-06-29,15.985,16.015,15.97,16.005,4795.0
2021-06-30,15.985,15.985,15.94,15.94,1422.0
2021-07-02,16.085,16.085,15.985,16.005,2238.0
2021-07-05,16.15,16.15,16.06,16.075,1716.0
2021-07-06,16.15,16.17,16.085,16.17,1420.0
2021-07-07,16.195,16.24,16.185,16.24,3957.0
2021-07-08,16.13,16.15,16.07,16.115,4917.0
2021-07-09,16.185,16.23,16.185,16.215,1487.0
2021-07-12,16.195,16.385,16.195,16.25,4153.0
2021-07-13,16.285,16.35,16.265,16.275,1483.0
2021-07-14,16.32,16.33,16.265,16.285,3478.0
2021-07-15,16.275,16.315,16.22,16.265,2966.0
2021-07-16,16.43,16.43,16.215,16.215,8280.0
2021-07-19,16.205,16.205,16.075,16.075,3846.0
2021-07-20,16.22,16.315,16.16,16.265,2957.0
2021-07-21,16.265,16.305,16.195,16.25,1330.0
2021-07-22,16.275,16.295,16.215,16.275,4490.0
2021-07-23,16.375,16.42,16.375,16.395,502.0
2021-07-26,16.46,16.46,16.365,16.395,6303.0
2021-07-27,16.45,16.45,16.33,16.33,6676.0
2021-07-28,16.47,16.47,16.4,16.41,1953.0
2021-07-29,16.4,16.415,16.38,16.38,2856.0
2021-07-30,16.3,16.355,16.235,16.325,3032.0
2021-08-03,16.415,16.51,16.415,16.465,2567.0
2021-08-04,16.545,16.545,16.47,16.49,1697.0
2021-08-05,16.525,16.525,16.47,16.49,3112.0
2021-08-06,16.525,16.58,16.47,16.555,2317.0
2021-08-09,16.57,16.57,16.535,16.555,2099.0
2021-08-10,16.61,16.61,16.515,16.515,6348.0
2021-08-11,16.59,16.59,16.535,16.535,5520.0
2021-08-12,16.6,16.6,16.515,16.57,1882.0
2021-08-13,16.645,16.645,16.61,16.625,1962.0
2021-08-16,16.67,16.67,16.58,16.66,2715.0
2021-08-17,16.655,16.655,16.56,16.6,2965.0
2021-08-18,16.635,16.645,16.555,16.555,3238.0
2021-08-19,16.57,16.69,16.57,16.69,2554.0
2021-08-20,16.79,16.8,16.715,16.76,982.0
2021-08-23,16.8,16.8,16.76,16.76,6343.0
2021-08-24,16.79,16.79,16.715,16.755,1961.0
2021-08-25,16.81,16.81,16.755,16.755,5068.0
2021-08-26,16.715,16.81,16.715,16.745,4382.0
2021-08-27,16.83,16.83,16.795,16.795,2032.0
2021-08-30,16.665,16.93,16.665,16.875,3097.0
2021-08-31,16.91,16.92,16.86,16.86,5405.0
2021-09-01,16.91,16.96,16.895,16.92,1737.0
2021-09-02,16.985,16.985,16.895,16.91,10055.0
2021-09-03,16.93,16.94,16.875,16.91,3304.0
2021-09-07,17.02,17.02,16.94,17.02,2567.0
2021-09-08,17.06,17.06,16.975,16.985,7065.0
2021-09-09,17.085,17.085,16.92,16.94,2386.0
2021-09-10,16.985,16.985,16.875,16.875,1583.0
2021-09-13,16.975,16.975,16.85,16.865,5021.0
2021-09-14,17.015,17.015,16.84,16.85,1233.0
2021-09-15,16.985,16.985,16.81,16.81,1311.0
2021-09-16,16.895,16.91,16.83,16.905,8604.0
2021-09-17,16.885,16.885,16.81,16.82,19576.0
2021-09-20,16.785,16.785,16.51,16.65,28787.0
2021-09-21,16.74,16.74,16.685,16.705,8447.0
2021-09-22,16.765,16.765,16.705,16.75,2669.0
2021-09-23,16.72,16.775,16.65,16.75,8701.0
2021-09-24,16.775,16.775,16.705,16.71,695.0
2021-09-27,16.71,16.74,16.675,16.685,692.0
2021-09-28,16.6,16.615,16.435,16.46,21012.0
2021-09-29,16.46,16.56,16.46,16.505,12349.0
2021-09-30,16.625,16.625,16.305,16.355,3416.0
2021-10-01,16.37,16.37,16.235,16.37,1249.0
2021-10-04,16.415,16.415,16.095,16.15,13391.0
2021-10-05,16.245,16.305,16.245,16.3,778.0
2021-10-06,16.225,16.28,16.19,16.28,3235.0
2021-10-07,16.405,16.445,16.335,16.405,7814.0
2021-10-08,16.425,16.425,16.3,16.3,5007.0
2021-10-12,16.305,16.305,16.215,16.225,1926.0
2021-10-13,16.29,16.325,16.27,16.325,4928.0
2021-10-14,16.39,16.46,16.38,16.46,5965.0
2021-10-15,16.525,16.58,16.48,16.57,8577.0
2021-10-18,16.525,16.6,16.46,16.57,10732.0
2021-10-19,16.735,16.735,16.59,16.655,1012.0
2021-10-20,16.7,16.7,16.635,16.67,2940.0
2021-10-21,16.645,16.715,16.635,16.67,1194.0
2021-10-22,16.67,16.745,16.67,16.715,13433.0
2021-10-25,16.725,16.81,16.71,16.81,1210.0
2021-10-26,16.835,16.845,16.77,16.81,1194.0
2021-10-27,16.815,16.86,16.675,16.685,2144.0
2021-10-28,16.685,16.795,16.685,16.785,1630.0
2021-10-29,16.765,16.815,16.705,16.805,4383.0
2021-11-01,16.895,16.895,16.795,16.83,3982.0
2021-11-02,16.915,16.92,16.885,16.915,647.0
2021-11-03,16.985,16.985,16.915,16.97,1048.0
2021-11-04,17.06,17.125,17.06,17.115,3265.0
2021-11-05,17.15,17.215,17.15,17.185,8255.0
2021-11-08,17.23,17.28,17.205,17.215,967.0
2021-11-09,17.24,17.24,17.17,17.17,922.0
2021-11-10,17.23,17.23,17.06,17.085,4620.0
2021-11-11,17.185,17.26,17.185,17.23,18732.0
2021-11-12,17.285,17.285,17.27,17.285,1195.0
2021-11-15,17.24,17.425,17.24,17.24,3903.0
2021-11-16,17.25,17.36,17.25,17.325,2383.0
2021-11-17,17.295,17.36,17.285,17.335,2354.0
2021-11-18,17.34,17.395,17.335,17.335,2434.0
2021-11-19,17.23,17.49,17.23,17.37,10385.0
2021-11-22,17.46,17.46,17.325,17.325,4643.0
2021-11-23,17.56,17.56,17.24,17.325,411.0
2021-11-24,17.25,17.305,17.23,17.305,5312.0
2021-11-25,17.305,17.495,17.225,17.37,4402.0
2021-11-26,17.175,17.265,17.08,17.175,25009.0
2021-11-29,17.235,17.235,17.155,17.22,3476.0
2021-11-30,17.29,17.29,16.945,16.98,23532.0
2021-12-01,17.155,17.18,16.87,16.89,49594.0
2021-12-02,16.91,17.055,16.845,17.045,20945.0
2021-12-03,17.07,17.07,16.855,16.9,25313.0
2021-12-06,16.98,17.055,16.91,17.055,7098.0
2021-12-07,17.18,17.235,17.12,17.19,2522.0
2021-12-08,17.225,17.225,17.175,17.175,1867.0
2021-12-09,17.345,17.345,17.065,17.175,7384.0
2021-12-10,17.28,17.28,17.165,17.22,3816.0
2021-12-13,17.335,17.335,17.21,17.225,2171.0
2021-12-14,17.08,17.3,17.045,17.165,6109.0
2021-12-15,17.235,17.3,17.135,17.3,1465.0
2021-12-16,17.355,17.355,17.175,17.22,7293.0
2021-12-17,17.18,17.29,17.1,17.22,6604.0
2021-12-20,17.035,17.245,17.035,17.035,2272.0
2021-12-21,17.275,17.335,17.19,17.33,1706.0
2021-12-22,17.365,17.41,17.355,17.41,4886.0
2021-12-23,17.54,17.54,17.5,17.5,3474.0
2021-12-24,17.54,17.54,17.475,17.475,218.0
2021-12-29,17.455,17.65,17.455,17.64,1930.0
2021-12-30,17.66,17.67,17.55,17.56,3545.0
2021-12-31,17.505,17.515,17.395,17.395,3525.0
2022-01-04,17.395,17.645,17.38,17.495,8738.0
2022-01-05,17.49,17.55,17.305,17.305,20690.0
2022-01-06,17.315,17.315,17.24,17.27,4224.0
2022-01-07,17.275,17.275,17.085,17.17,2966.0
2022-01-10,17.085,17.085,16.895,17.06,13019.0
2022-01-11,17.14,17.215,17.03,17.215,4116.0
2022-01-12,17.195,17.27,17.15,17.215,23501.0
2022-01-13,17.185,17.27,17.03,17.03,8373.0
2022-01-14,17.01,17.075,16.965,17.075,6838.0
2022-01-17,16.965,17.185,16.965,17.185,2258.0
2022-01-18,17.115,17.115,16.83,16.83,15830.0
2022-01-19,17.01,17.01,16.74,16.785,5022.0
2022-01-20,16.81,16.845,16.6,16.6,3254.0
2022-01-21,16.6,16.675,16.39,16.39,3131.0
2022-01-24,16.335,16.335,15.95,16.27,9267.0
2022-01-25,16.39,16.425,16.095,16.335,6820.0
2022-01-26,16.52,16.53,16.28,16.29,2142.0
2022-01-27,16.45,16.485,16.275,16.275,2862.0
2022-01-28,16.365,16.58,16.24,16.58,5162.0
2022-01-31,16.625,16.835,16.58,16.76,5845.0
2022-02-01,16.705,16.915,16.705,16.915,2271.0
2022-02-02,17.12,17.12,16.935,17.0,4025.0
2022-02-03,16.855,16.86,16.695,16.745,8164.0
2022-02-04,16.8,16.935,16.75,16.925,8583.0
2022-02-07,16.88,16.88,16.735,16.76,6805.0
2022-02-08,16.9,16.9,16.725,16.88,2271.0
2022-02-09,17.145,17.155,16.87,17.08,3705.0
2022-02-10,16.835,17.065,16.835,16.86,1818.0
2022-02-11,16.965,16.965,16.715,16.745,3547.0
2022-02-14,16.845,16.845,16.58,16.65,14656.0
2022-02-15,16.78,16.86,16.715,16.86,3676.0
2022-02-16,16.855,16.855,16.69,16.805,2784.0
2022-02-17,16.815,16.825,16.55,16.56,3390.0
2022-02-18,16.605,16.605,16.47,16.515,6029.0
2022-02-22,16.395,16.47,16.255,16.405,8055.0
2022-02-23,16.515,16.535,16.12,16.14,3783.0
2022-02-24,15.87,16.27,15.86,16.26,7066.0
2022-02-25,16.37,16.51,16.3,16.51,21957.0
2022-02-28,16.325,16.465,16.315,16.37,3572.0
2022-03-01,16.535,16.535,16.235,16.29,7496.0
2022-03-02,16.29,16.455,16.29,16.425,2451.0
2022-03-03,16.52,16.52,16.325,16.325,3877.0
2022-03-04,16.325,16.365,16.215,16.245,8651.0
2022-03-07,16.31,16.31,16.05,16.05,11104.0
2022-03-08,16.04,16.28,15.96,16.07,11237.0
2022-03-09,16.51,16.51,15.785,16.4,18731.0
2022-03-10,17.015,17.015,16.16,16.26,4161.0
2022-03-11,16.31,16.31,16.08,16.125,2087.0
2022-03-14,16.27,16.27,15.995,16.025,9578.0
2022-03-15,16.09,16.16,15.995,16.15,6118.0
2022-03-16,16.31,16.37,16.205,16.325,5188.0
2022-03-17,16.37,16.535,16.37,16.53,4016.0
2022-03-18,16.53,16.655,16.49,16.655,8698.0
2022-03-21,16.64,16.71,16.61,16.63,10306.0
2022-03-22,16.665,16.795,16.665,16.785,1778.0
2022-03-23,16.795,16.795,16.665,16.665,2930.0
2022-03-24,16.72,16.73,16.64,16.73,1370.0
2022-03-25,16.81,16.81,16.665,16.71,16193.0
2022-03-28,16.755,16.84,16.7,16.81,2241.0
2022-03-29,16.91,17.0,16.91,17.0,2444.0
2022-03-30,16.975,16.975,16.9,16.92,3141.0
2022-03-31,16.975,16.975,16.79,16.845,5156.0
2022-04-01,16.9,16.9,16.725,16.79,2504.0
2022-04-04,16.79,16.9,16.77,16.9,1934.0
2022-04-05,16.855,16.855,16.725,16.755,8481.0
2022-04-06,16.645,16.645,16.53,16.635,7425.0
2022-04-07,16.66,16.725,16.605,16.68,743.0
2022-04-08,16.76,16.76,16.67,16.705,18832.0
2022-04-11,16.65,16.65,16.525,16.525,8208.0
2022-04-12,16.54,16.645,16.44,16.485,2569.0
2022-04-13,16.55,16.56,16.485,16.525,15640.0
2022-04-14,16.53,16.595,16.485,16.495,1371.0
2022-04-18,16.475,16.495,16.415,16.44,2296.0
2022-04-19,16.46,16.605,16.44,16.605,6583.0
2022-04-20,16.625,16.625,16.495,16.605,4226.0
2022-04-21,16.57,16.815,16.34,16.36,41628.0
2022-04-22,16.42,16.42,16.145,16.145,10389.0
2022-04-25,16.0,16.815,15.97,16.12,2027.0
2022-04-26,16.035,16.82,15.89,15.89,11916.0
2022-04-27,15.985,16.015,15.855,15.92,6714.0
2022-04-28,16.095,16.255,16.025,16.2,13445.0
2022-04-29,16.125,16.125,15.84,15.84,3572.0
2022-05-02,15.61,16.37,15.065,15.855,6753.0
2022-05-03,15.95,16.005,15.065,15.96,4131.0
2022-05-04,15.885,16.17,15.84,16.17,3550.0
2022-05-05,16.42,16.42,15.065,15.81,1288.0
2022-05-06,15.795,15.81,15.59,15.73,4018.0
2022-05-09,15.47,15.545,15.36,15.405,20324.0
2022-05-10,15.415,15.59,15.34,15.425,4129.0
2022-05-11,16.3,16.3,15.225,15.27,539.0
2022-05-12,15.185,15.27,15.085,15.165,3437.0
2022-05-13,16.3,16.3,15.335,15.48,9978.0
2022-05-16,15.46,15.48,15.39,15.405,2448.0
2022-05-17,15.635,15.635,15.36,15.6,2545.0
2022-05-18,15.635,15.635,15.205,15.205,469.0
2022-05-19,15.46,15.46,15.12,15.205,16629.0
2022-05-20,15.325,15.325,14.995,15.225,2972.0
2022-05-24,15.635,15.635,15.085,15.315,1914.0
2022-05-25,15.415,15.425,15.15,15.425,10725.0
2022-05-26,15.505,15.625,15.41,15.605,4464.0
2022-05-27,15.66,15.805,15.595,15.805,3075.0
2022-05-30,15.91,15.91,15.79,15.855,6537.0
2022-05-31,16.325,16.325,15.615,15.685,16385.0
2022-06-01,15.705,15.75,15.605,15.64,11448.0
2022-06-02,15.65,15.75,15.54,15.64,372.0
2022-06-03,15.485,16.325,15.485,15.57,5848.0
2022-06-06,15.68,15.715,15.64,15.64,698.0
2022-06-07,15.52,15.65,15.52,15.65,3117.0
2022-06-08,15.615,15.615,15.52,15.595,901.0
2022-06-09,15.51,15.53,15.4,15.41,16366.0
2022-06-10,15.275,15.275,15.09,15.145,8744.0
2022-06-13,15.87,15.87,14.685,14.72,17660.0
2022-06-14,14.805,14.805,14.6,14.665,637.0
2022-06-15,15.51,15.51,14.71,14.86,510.0
2022-06-16,14.59,14.59,14.37,14.4,9340.0
2022-06-17,14.565,14.565,14.185,14.525,1410.0
2022-06-20,14.645,14.645,14.525,14.645,488.0
2022-06-21,14.7,14.71,14.655,14.665,5345.0
2022-06-22,14.425,14.59,14.425,14.425,840.0
2022-06-23,14.685,14.685,14.61,14.675,1595.0
2022-06-24,14.81,14.95,14.675,14.675,497.0
2022-06-27,15.05,15.05,14.96,14.96,1213.0
2022-06-28,15.065,15.065,14.76,14.78,1837.0
2022-06-29,14.745,14.825,14.715,14.77,1033.0
2022-06-30,14.66,14.66,14.485,14.625,17075.0
2022-07-04,14.8,14.8,14.625,14.625,917.0
2022-07-05,15.64,15.64,14.595,14.595,1111.0
2022-07-06,14.845,14.865,14.75,14.835,4351.0
2022-07-07,14.91,14.99,14.845,14.985,2055.0
2022-07-08,14.965,15.0,14.87,14.955,955.0
2022-07-11,15.065,15.065,14.715,14.955,310.0
2022-07-12,14.865,14.87,14.75,14.75,238.0
2022-07-13,14.63,14.725,14.56,14.725,282.0
2022-07-14,14.715,14.715,14.55,14.68,2287.0
2022-07-15,14.69,14.78,14.69,14.76,2471.0
2022-07-18,14.88,14.89,14.745,14.88,2796.0
2022-07-19,14.92,14.945,14.77,14.945,554.0
2022-07-20,15.165,15.165,14.67,15.045,6398.0
2022-07-21,15.095,15.165,15.0,15.165,1144.0
2022-07-22,15.165,15.165,15.085,15.085,612.0
2022-07-25,15.045,15.165,15.04,15.045,1573.0
2022-07-26,15.065,15.065,14.955,14.965,743.0
2022-07-27,15.165,15.255,15.015,15.255,1047.0
2022-07-28,15.31,15.385,15.235,15.385,2002.0
2022-07-29,15.505,15.58,15.43,15.56,1276.0
2022-08-02,15.54,15.605,15.44,15.495,5532.0
2022-08-03,15.47,15.645,15.47,15.525,1726.0
2022-08-04,15.57,15.66,15.57,15.66,2251.0
2022-08-05,15.46,15.7,15.45,15.66,1291.0
2022-08-08,15.71,15.735,15.605,15.635,5064.0
2022-08-09,15.69,15.7,15.56,15.56,1304.0
2022-08-10,15.82,15.82,15.71,15.735,1692.0
2022-08-11,15.82,15.84,15.78,15.79,1028.0
2022-08-12,15.84,15.95,15.82,15.82,5362.0
2022-08-15,16.07,16.105,15.9,16.105,4899.0
2022-08-16,16.115,16.115,16.07,16.115,1037.0
2022-08-17,16.085,16.085,16.03,16.04,1728.0
2022-08-18,15.965,16.125,15.965,16.095,1582.0
2022-08-19,15.985,16.08,15.93,15.965,1606.0
2022-08-22,15.725,15.91,15.715,15.735,2165.0
2022-08-23,15.78,15.78,15.66,15.66,1067.0
2022-08-24,15.745,15.745,15.595,15.735,958.0
2022-08-25,15.78,15.78,15.655,15.725,3226.0
2022-08-26,15.755,15.855,15.56,15.56,2667.0
2022-08-29,15.455,15.48,15.35,15.445,3916.0
2022-08-30,15.545,15.545,15.335,15.35,1663.0
2022-08-31,15.425,15.435,15.26,15.27,2498.0
2022-09-01,15.24,15.24,15.04,15.14,2364.0
2022-09-02,15.25,15.36,15.085,15.085,2402.0
2022-09-06,15.26,15.26,15.01,15.02,1396.0
2022-09-07,15.075,15.205,15.055,15.205,7217.0
2022-09-08,15.03,15.205,15.02,15.03,927.0
2022-09-09,15.4,15.445,15.4,15.445,306.0
2022-09-12,15.575,15.575,15.445,15.445,701.0
2022-09-13,15.415,15.425,15.23,15.285,1235.0
2022-09-14,15.315,15.315,15.28,15.315,1073.0
2022-09-15,15.28,15.285,15.175,15.175,17509.0
2022-09-16,15.16,15.16,15.03,15.16,3759.0
2022-09-19,15.15,15.16,15.15,15.15,256.0
2022-09-20,15.175,15.175,15.085,15.1,2290.0
2022-09-21,15.185,15.185,14.98,14.98,427.0
2022-09-22,15.04,15.04,14.91,14.98,31.0
2022-09-23,14.815,14.815,14.575,14.78,2066.0
2022-09-26,14.605,14.715,14.605,14.65,2559.0
2022-09-27,14.815,14.815,14.53,14.555,900.0
2022-09-28,14.54,14.785,14.54,14.58,502.0
2022-09-29,14.73,14.735,14.54,14.57,1265.0
2022-09-30,14.665,14.665,14.59,14.59,452.0
2022-10-03,14.59,14.765,14.55,14.745,2202.0
2022-10-04,15.005,15.09,14.745,14.745,1510.0
2022-10-05,14.895,15.06,14.895,14.895,178.0
2022-10-06,14.98,14.985,14.895,14.895,198.0
2022-10-07,15.45,15.45,14.56,14.605,3410.0
2022-10-11,14.535,14.535,14.415,14.415,517.0
2022-10-12,14.415,14.42,14.35,14.405,1199.0
2022-10-13,14.3,14.645,14.245,14.245,592.0
2022-10-14,14.67,14.67,14.47,14.47,248.0
2022-10-17,14.55,14.69,14.55,14.635,558.0
2022-10-18,14.635,14.635,14.635,14.635,0.0
2022-10-19,14.755,14.755,14.645,14.645,216.0
2022-10-20,14.755,14.755,14.645,14.645,1.0
2022-10-21,14.55,14.785,14.55,14.635,991.0
2022-10-24,14.86,14.915,14.85,14.865,1999.0
2022-10-25,14.94,15.06,14.865,14.865,111.0
2022-10-26,14.97,15.11,14.97,15.045,6297.0
2022-10-27,14.99,15.115,14.99,14.99,395.0
2022-10-28,15.13,15.195,15.13,15.185,937.0
2022-10-31,15.215,15.215,15.16,15.16,2026.0
2022-11-01,15.16,15.18,15.16,15.17,219.0
2022-11-02,15.205,15.205,15.13,15.13,446.0
2022-11-03,14.935,14.935,14.855,14.855,2134.0
2022-11-04,15.0,15.01,14.74,14.78,2709.0
2022-11-07,14.89,15.0,14.89,14.89,1401.0
2022-11-08,15.13,15.13,15.02,15.02,413.0
2022-11-09,15.04,15.05,14.89,14.985,1147.0
2022-11-10,15.13,15.39,15.13,15.39,1037.0
2022-11-11,15.495,15.495,15.41,15.41,16457.0
2022-11-14,15.435,15.495,15.41,15.495,3444.0
2022-11-15,15.745,15.745,15.42,15.475,614.0
2022-11-16,15.485,15.485,15.475,15.475,384.0
2022-11-17,15.38,15.475,15.225,15.475,538.0
2022-11-18,15.625,15.625,15.455,15.51,811.0
2022-11-21,15.495,15.51,15.495,15.51,2.0
2022-11-22,15.585,15.63,15.51,15.51,60.0
2022-11-23,15.705,15.735,15.705,15.725,501.0
2022-11-24,15.78,15.82,15.78,15.78,430.0
2022-11-25,15.835,15.835,15.79,15.79,1100.0
2022-11-28,15.84,15.84,15.75,15.825,1122.0
2022-11-29,15.74,15.86,15.74,15.765,378.0
2022-11-30,15.665,15.96,15.665,15.96,855.0
2022-12-01,16.035,16.11,16.025,16.045,904.0
2022-12-02,15.96,16.075,15.96,16.075,1104.0
2022-12-05,16.025,16.025,15.905,15.99,1051.0
2022-12-06,15.935,15.99,15.795,15.795,694.0
2022-12-07,15.87,15.87,15.815,15.815,300.0
2022-12-08,15.785,15.85,15.785,15.825,8156.0
2022-12-09,15.825,15.905,15.825,15.86,6005.0
2022-12-12,15.795,15.915,15.795,15.86,1601.0
2022-12-13,16.085,16.185,15.955,15.96,7214.0
2022-12-14,16.075,16.075,16.02,16.035,6600.0
2022-12-15,15.71,15.71,15.62,15.62,429.0
2022-12-16,15.635,15.635,15.515,15.57,6909.0
2022-12-19,15.59,15.59,15.375,15.405,902.0
2022-12-20,15.34,15.425,15.34,15.385,810.0
2022-12-21,15.505,15.56,15.46,15.56,6205.0
2022-12-22,15.415,15.545,15.295,15.415,1825.0
2022-12-23,15.405,15.425,15.405,15.425,1100.0
2022-12-28,15.34,15.62,15.21,15.21,3792.0
2022-12-29,15.365,15.44,15.365,15.425,5200.0
2022-12-30,15.32,15.425,15.275,15.425,1306.0
2023-01-03,15.365,15.61,15.365,15.45,3044.0
2023-01-04,15.51,15.51,15.48,15.51,867.0
2023-01-05,15.47,15.47,15.36,15.375,1545.0
2023-01-06,15.48,15.59,15.405,15.585,3322.0
2023-01-09,15.665,15.705,15.575,15.575,4057.0
2023-01-10,15.575,15.61,15.555,15.61,215.0
2023-01-11,15.715,15.77,15.695,15.735,1924.0
2023-01-12,15.77,15.89,15.77,15.77,304.0
2023-01-13,15.845,15.955,15.845,15.93,7984.0
2023-01-16,16.025,16.025,15.955,16.015,1310.0
2023-01-17,16.05,16.08,15.965,15.965,1809.0
2023-01-18,16.125,16.125,15.995,16.005,8278.0
2023-01-19,15.92,15.92,15.855,15.88,2400.0
2023-01-20,16.125,16.125,15.89,15.94,1363.0
2023-01-23,16.04,16.155,16.04,16.105,4640.0
2023-01-24,16.135,16.135,16.105,16.115,500.0
2023-01-25,15.93,16.165,15.93,16.165,9019.0
2023-01-26,16.165,16.18,16.145,16.18,11200.0
2023-01-27,16.175,16.255,16.165,16.25,3420.0
2023-01-30,16.125,16.22,16.125,16.125,1860.0
2023-01-31,16.105,16.105,16.105,16.105,800.0
2023-02-01,16.265,16.335,16.175,16.275,1783.0
2023-02-02,16.415,16.55,16.415,16.55,2202.0
2023-02-03,16.38,16.51,16.38,16.445,932.0
2023-02-06,16.38,16.39,16.35,16.38,1996.0
2023-02-07,16.41,16.41,16.335,16.34,3995.0
2023-02-08,16.475,16.475,16.36,16.37,2158.0
2023-02-09,16.475,16.475,16.285,16.285,562.0
2023-02-10,17.185,17.185,16.18,16.18,9871.0
2023-02-13,16.295,16.36,16.255,16.295,1876.0
2023-02-14,16.435,16.435,16.415,16.435,1600.0
2023-02-15,16.39,16.4,16.38,16.39,3997.0
2023-02-16,16.35,16.435,16.35,16.39,2600.0
2023-02-17,16.335,16.335,16.285,16.285,1230.0
2023-02-21,16.305,16.305,16.125,16.125,2132.0
2023-02-22,16.2,16.2,16.1,16.19,1436.0
2023-02-23,16.35,16.35,16.02,16.35,1998.0
2023-02-24,15.955,16.155,15.955,16.105,7927.0
2023-02-27,16.05,16.34,16.05,16.155,7629.0
2023-02-28,16.22,16.22,16.115,16.18,1113.0
2023-03-01,16.925,16.925,16.08,16.115,4130.0
2023-03-02,16.03,16.135,15.975,16.135,1967.0
2023-03-03,16.295,16.38,16.08,16.36,1231.0
2023-03-06,16.49,16.49,16.36,16.36,3654.0
2023-03-07,16.435,16.435,16.295,16.36,1418.0
2023-03-08,16.915,16.915,16.315,16.315,1197.0
2023-03-09,16.445,16.445,16.2,16.2,1947.0
2023-03-10,16.68,16.68,16.005,16.05,1771.0
2023-03-13,15.975,15.985,15.845,15.9,9016.0
2023-03-14,15.985,16.06,15.93,15.985,1361.0
2023-03-15,15.87,15.9,15.835,15.88,1660.0
2023-03-16,16.005,16.105,16.005,16.03,600.0
2023-03-17,16.175,16.175,15.965,15.995,2458.0
2023-03-20,15.965,16.08,15.965,16.05,2883.0
2023-03-21,16.105,16.23,16.105,16.22,3021.0
2023-03-22,16.325,16.325,16.115,16.115,600.0
2023-03-23,16.22,16.255,16.175,16.175,2697.0
2023-03-24,16.165,16.175,16.08,16.175,7200.0
2023-03-27,16.2,16.24,16.175,16.175,252.0
2023-03-28,16.175,16.175,16.115,16.155,2966.0
2023-03-29,16.4,16.4,16.08,16.4,2073.0
2023-03-30,16.42,16.425,16.34,16.38,918.0
2023-03-31,16.475,16.52,16.475,16.52,2110.0
2023-04-03,16.53,16.55,16.445,16.53,4284.0
2023-04-04,16.53,16.72,16.41,16.53,1615.0
2023-04-05,16.54,16.54,16.455,16.495,3657.0
2023-04-06,16.5,16.53,16.445,16.445,3754.0
2023-04-10,16.67,16.67,16.35,16.54,1504.0
2023-04-11,16.635,16.635,16.55,16.595,4947.0
2023-04-12,16.7,16.7,16.57,16.655,2348.0
2023-04-13,16.615,16.615,16.52,16.595,6400.0
2023-04-14,16.635,16.655,16.56,16.595,1000.0
2023-04-17,16.57,16.66,16.57,16.605,4711.0
2023-04-18,16.7,16.71,16.66,16.66,5913.0
2023-04-19,16.655,16.68,16.655,16.68,1205.0
2023-04-20,16.805,16.805,16.66,16.72,621.0
2023-04-21,16.795,16.795,16.72,16.72,1071.0
2023-04-24,16.805,16.815,16.71,16.755,2997.0
2023-04-25,16.815,16.815,16.635,16.66,6934.0
2023-04-26,16.7,16.71,16.655,16.66,1449.0
2023-04-27,16.69,16.815,16.69,16.815,2798.0
2023-04-28,16.84,16.84,16.825,16.84,2050.0
2023-05-01,16.89,16.89,16.825,16.83,1827.0
2023-05-02,16.915,16.915,16.66,16.71,8091.0
2023-05-03,16.915,16.915,16.625,16.74,4146.0
2023-05-04,16.805,16.815,16.55,16.55,796.0
2023-05-05,16.645,16.67,16.54,16.625,8740.0
2023-05-08,16.66,16.67,16.51,16.66,6095.0
2023-05-09,16.66,16.66,16.605,16.66,2101.0
2023-05-10,16.72,16.72,16.56,16.56,3817.0
2023-05-11,16.69,16.69,16.645,16.69,760.0
2023-05-12,16.73,16.73,16.68,16.69,1734.0
2023-05-15,16.7,16.745,16.7,16.7,2005.0
2023-05-16,16.585,16.72,16.585,16.645,912.0
2023-05-17,16.71,16.72,16.595,16.72,3283.0
2023-05-18,16.74,16.795,16.7,16.775,2260.0
2023-05-19,16.89,16.89,16.765,16.88,2716.0
2023-05-23,16.815,16.815,16.7,16.7,2722.0
2023-05-24,16.615,16.655,16.605,16.605,1311.0
2023-05-25,16.795,16.795,16.645,16.71,982.0
2023-05-26,16.785,16.88,16.66,16.87,2681.0
2023-05-29,16.965,17.295,16.67,16.91,2770.0
2023-05-30,16.995,16.995,16.795,16.805,1282.0
2023-05-31,16.815,16.825,16.635,16.815,4950.0
2023-06-01,16.815,17.105,16.66,16.7,4392.0
2023-06-02,16.7,16.915,16.7,16.88,829.0
2023-06-05,16.935,16.945,16.85,16.85,12801.0
2023-06-06,16.91,16.915,16.86,16.87,15427.0
2023-06-07,16.935,16.935,16.745,16.785,1778.0
2023-06-08,16.825,16.825,16.73,16.795,2901.0
2023-06-09,16.87,16.88,16.83,16.83,427.0
2023-06-12,16.89,16.915,16.83,16.915,3937.0
2023-06-13,17.03,17.115,16.945,16.985,9733.0
2023-06-14,17.05,17.05,16.995,17.0,3300.0
2023-06-15,17.05,17.07,17.04,17.07,319.0
2023-06-16,17.05,17.285,17.02,17.085,790.0
2023-06-19,17.085,17.085,16.965,17.02,5810.0
2023-06-20,16.975,16.975,16.915,16.965,2000.0
2023-06-21,16.825,16.825,16.795,16.805,3400.0
2023-06-22,16.795,16.795,16.745,16.765,1684.0
2023-06-23,16.74,16.74,16.68,16.69,1857.0
2023-06-26,16.605,16.645,16.605,16.645,200.0
2023-06-27,16.71,16.825,16.645,16.645,1122.0
2023-06-28,16.84,16.925,16.84,16.89,1013.0
2023-06-29,16.945,16.945,16.89,16.89,2100.0
2023-06-30,17.1,17.175,17.03,17.175,2935.0
2023-07-04,17.2,17.2,16.995,17.19,2114.0
2023-07-05,17.165,17.165,17.145,17.145,816.0
2023-07-06,17.08,17.08,17.02,17.04,1709.0
2023-07-07,17.06,17.06,16.985,16.985,2500.0
2023-07-10,16.91,16.965,16.91,16.955,1301.0
2023-07-11,16.955,16.995,16.945,16.995,58605.0
2023-07-12,17.04,17.185,17.04,17.135,1195.0
2023-07-13,17.24,17.27,17.2,17.27,9900.0
2023-07-14,17.345,17.365,17.295,17.345,7537.0
2023-07-17,17.355,17.355,17.315,17.355,4446.0
2023-07-18,17.355,17.455,17.355,17.45,5400.0
2023-07-19,17.41,17.505,17.41,17.475,2233.0
2023-07-20,17.535,17.535,17.355,17.355,706.0
2023-07-21,17.45,17.45,17.42,17.43,1700.0
2023-07-24,17.4,17.505,17.4,17.42,902.0
2023-07-25,17.39,17.475,17.355,17.43,1504.0
2023-07-26,17.58,17.6,17.44,17.465,13700.0
2023-07-27,17.515,17.58,17.39,17.39,2503.0
2023-07-28,17.56,17.57,17.43,17.545,1251.0
2023-07-31,17.6,17.61,17.505,17.505,4716.0
2023-08-01,17.56,17.56,17.515,17.56,1900.0
2023-08-02,17.495,17.505,17.305,17.335,5852.0
2023-08-03,17.275,17.275,17.23,17.26,4647.0
2023-08-04,17.37,17.4,17.295,17.365,2701.0
2023-08-08,17.38,17.38,17.275,17.285,11606.0
2023-08-09,17.355,17.38,17.295,17.305,8545.0
2023-08-10,17.44,17.465,17.315,17.355,11136.0
2023-08-11,17.325,17.335,17.275,17.275,2501.0
2023-08-14,17.315,17.335,17.24,17.295,2371.0
2023-08-15,17.27,17.27,17.145,17.145,3883.0
2023-08-16,17.095,17.19,17.095,17.115,5942.0
2023-08-17,17.115,17.165,16.975,16.975,11056.0
2023-08-18,16.915,17.02,16.905,17.0,4968.0
2023-08-21,17.0,17.05,16.955,17.05,3206.0
2023-08-22,17.07,17.07,17.01,17.01,900.0
2023-08-23,17.115,17.19,17.115,17.115,900.0
2023-08-24,17.22,17.22,17.05,17.05,4205.0
2023-08-25,17.06,17.19,17.04,17.175,4810.0
2023-08-28,17.305,17.38,17.18,17.23,14438.0
2023-08-29,17.335,17.485,17.305,17.485,11589.0
2023-08-30,17.545,17.545,17.45,17.475,6008.0
2023-08-31,17.57,17.57,17.485,17.495,2473.0
2023-09-01,17.525,18.045,17.495,17.495,6300.0
2023-09-05,17.65,17.65,17.495,17.495,3126.0
2023-09-06,17.545,17.545,17.42,17.495,13127.0
2023-09-07,17.41,17.495,17.38,17.495,1901.0
2023-09-08,17.42,17.495,17.37,17.495,6780.0
2023-09-11,17.4,17.495,17.38,17.495,6824.0
2023-09-12,17.44,17.495,17.37,17.495,12633.0
2023-09-13,17.4,17.495,17.345,17.495,2338.0
2023-09-14,17.4,17.545,17.4,17.495,18402.0
2023-09-15,17.515,17.545,17.43,17.495,5500.0
2023-09-18,17.44,17.495,17.37,17.495,2802.0
2023-09-19,17.295,17.495,17.21,17.495,9772.0
2023-09-20,17.315,17.495,17.22,17.495,2478.0
2023-09-21,17.155,17.495,16.955,17.495,6544.0
2023-09-22,16.955,17.495,16.915,17.495,15302.0
2023-09-25,16.89,17.495,16.86,17.495,2125.0
2023-09-26,16.79,17.495,16.775,17.495,5535.0
2023-09-27,16.81,17.525,16.64,17.525,4601.0
2023-09-28,16.67,17.525,16.64,17.525,7312.0
2023-09-29,17.02,17.525,16.85,17.525,5105.0
2023-10-02,16.84,17.525,16.735,17.525,9582.0
2023-10-03,16.705,17.525,16.555,17.525,3032.0
2023-10-04,16.65,17.525,16.59,17.525,8597.0
2023-10-05,16.66,17.525,16.65,17.525,4817.0
2023-10-06,16.685,17.525,16.62,17.525,6750.0
2023-10-10,17.06,17.525,16.85,17.525,35207.0
2023-10-11,17.115,17.525,17.02,17.525,4911.0
2023-10-12,17.125,17.525,16.97,17.525,5364.0
2023-10-13,17.125,17.525,16.915,17.525,10598.0
2023-10-16,16.98,17.525,16.945,17.525,32270.0
2023-10-17,17.03,17.525,17.01,17.525,5411.0
2023-10-18,17.02,17.525,16.895,17.525,7299.0
2023-10-19,16.915,17.525,16.79,17.525,3307.0
2023-10-20,16.765,17.525,16.63,17.525,5529.0
2023-10-23,16.545,17.525,16.525,17.525,6302.0
2023-10-24,16.67,17.525,16.63,17.525,8421.0
2023-10-25,16.685,17.525,16.565,17.525,8613.0
2023-10-26,16.525,17.525,16.455,17.525,4431.0
2023-10-27,16.515,17.555,16.44,17.555,2362.0
2023-10-30,16.495,17.555,16.495,17.555,12885.0
2023-10-31,16.64,17.555,16.59,17.555,4103.0
2023-11-01,16.705,17.555,16.705,17.555,1804.0
2023-11-02,16.955,17.555,16.955,17.555,11148.0
2023-11-03,17.285,17.555,17.155,17.555,3480.0
2023-11-06,17.2,17.555,17.125,17.555,10744.0
2023-11-07,17.19,17.555,17.155,17.555,8307.0
2023-11-08,17.2,17.555,17.16,17.555,2714.0
2023-11-09,17.255,17.555,17.23,17.555,3693.0
2023-11-10,17.25,17.555,17.16,17.555,13800.0
2023-11-13,17.275,17.555,17.275,17.555,2725.0
2023-11-14,17.46,17.58,17.46,17.555,4475.0
2023-11-15,17.59,17.59,17.545,17.555,6554.0
2023-11-16,17.59,17.63,17.555,17.555,6338.0
2023-11-17,17.66,17.685,17.555,17.555,6776.0
2023-11-20,17.705,17.78,17.555,17.555,1040.0
2023-11-21,17.745,17.79,17.555,17.555,5202.0
2023-11-22,17.705,17.79,17.555,17.555,553.0
2023-11-23,17.765,17.8,17.555,17.555,18729.0
2023-11-24,17.715,17.735,17.555,17.555,9461.0
2023-11-27,17.705,17.745,17.555,17.555,1185.0
2023-11-28,17.58,17.675,17.56,17.58,8613.0
2023-11-29,17.86,17.86,17.58,17.58,1138.0
2023-11-30,17.745,17.745,17.58,17.58,3768.0
2023-12-01,17.57,17.82,17.57,17.58,7400.0
2023-12-04,17.78,17.8,17.58,17.58,2085.0
2023-12-05,17.8,17.83,17.58,17.58,4474.0
2023-12-06,17.915,17.915,17.58,17.58,9360.0
2023-12-07,17.86,17.875,17.58,17.58,5427.0
2023-12-08,17.86,17.925,17.58,17.58,6006.0
2023-12-11,17.875,17.935,17.58,17.58,9196.0
2023-12-12,17.935,17.945,17.58,17.58,27434.0
2023-12-13,17.945,18.165,17.58,17.58,20375.0
2023-12-14,18.315,18.325,17.58,17.58,9407.0
2023-12-15,18.26,18.27,17.58,17.58,20906.0
2023-12-18,18.145,18.155,17.58,17.58,11012.0
2023-12-19,18.185,18.23,17.58,17.58,4940.0
2023-12-20,18.21,18.25,17.58,17.58,14695.0
2023-12-21,18.115,18.155,17.58,17.58,6122.0
2023-12-22,18.19,18.21,17.58,17.58,6125.0
2023-12-27,18.235,18.27,17.58,17.58,12947.0
2023-12-28,18.3,18.3,17.66,17.66,6897.0
2023-12-29,18.255,18.255,17.66,17.66,6020.0
2024-01-02,18.17,18.235,17.66,17.66,7227.0
2024-01-03,18.16,18.195,17.66,17.66,8773.0
2024-01-04,18.15,18.225,17.66,17.66,18757.0
2024-01-05,18.15,18.175,17.66,17.66,3452.0
2024-01-08,18.185,18.3,17.66,17.66,11011.0
2024-01-09,18.31,18.32,17.66,17.66,13165.0
2024-01-10,18.34,18.37,17.66,17.66,11257.0
2024-01-11,18.38,18.38,17.66,17.66,2502.0
2024-01-12,18.275,18.41,17.66,17.66,6613.0
2024-01-15,18.41,18.485,17.66,17.66,6867.0
2024-01-16,18.435,18.485,17.66,17.66,21000.0
2024-01-17,18.275,18.275,17.66,17.66,4408.0
2024-01-18,18.33,18.33,17.66,17.66,22189.0
2024-01-19,18.37,18.4,17.66,17.66,7686.0
2024-01-22,18.57,18.58,17.66,17.66,10670.0
2024-01-23,18.515,18.515,17.66,17.66,8655.0
2024-01-24,18.63,18.735,17.66,17.66,13402.0
2024-01-25,18.685,18.685,17.66,17.66,8400.0
2024-01-26,18.63,18.65,17.66,17.66,4428.0
2024-01-29,18.595,18.655,17.695,17.695,18450.0
2024-01-30,18.71,18.72,17.695,17.695,2923.0
2024-01-31,18.69,18.69,17.695,17.695,13473.0
2024-02-01,18.635,18.645,17.695,17.695,7290.0
2024-02-02,18.675,18.75,17.695,17.695,9589.0
2024-02-05,18.74,18.74,17.695,17.695,10455.0
2024-02-06,18.76,18.76,17.695,17.695,5901.0
2024-02-07,18.73,18.79,17.695,17.695,12105.0
2024-02-08,18.81,18.81,17.695,17.695,2913.0
2024-02-09,18.76,18.845,17.695,17.695,18400.0
2024-02-12,18.865,18.885,17.695,17.695,23880.0
2024-02-13,18.75,18.79,18.585,18.625,26757.0
2024-02-14,18.855,18.865,18.75,18.825,8061.0
2024-02-15,18.885,18.95,18.885,18.94,10900.0
2024-02-16,19.03,19.03,18.925,18.93,9221.0
2024-02-20,18.96,18.97,18.915,18.93,9067.0
2024-02-21,18.93,18.93,18.825,18.915,31828.0
2024-02-22,19.18,19.67,18.97,19.145,17756.0
2024-02-23,19.22,19.23,19.175,19.22,19005.0
2024-02-26,19.25,19.325,19.155,19.165,19455.0
2024-02-27,19.195,19.205,19.15,19.195,51551.0
2024-02-28,19.175,19.205,19.16,19.175,8665.0
2024-02-29,19.36,19.37,19.195,19.265,14758.0
2024-03-01,19.43,19.445,19.31,19.41,6732.0
2024-03-04,19.38,19.445,19.38,19.42,20986.0
2024-03-05,19.42,19.42,19.305,19.34,15566.0
2024-03-06,19.56,19.56,19.37,19.38,6966.0
2024-03-07,19.455,19.525,19.435,19.515,20800.0
2024-03-08,19.545,19.545,19.445,19.475,6600.0
2024-03-11,19.435,19.535,19.34,19.42,17173.0
2024-03-12,19.505,19.56,19.455,19.56,4641.0
2024-03-13,19.555,19.59,19.545,19.56,24000.0
2024-03-14,19.57,19.57,19.465,19.505,7900.0
2024-03-15,19.58,19.58,19.435,19.485,5082.0
2024-03-18,19.56,19.57,19.525,19.525,9809.0
2024-03-19,19.57,19.62,19.57,19.6,10760.0
2024-03-20,19.6,19.705,19.6,19.695,7015.0
2024-03-21,19.815,19.83,19.725,19.805,24906.0
2024-03-22,19.84,19.85,19.785,19.82,15714.0
2024-03-25,19.775,19.805,19.755,19.755,13171.0
2024-03-26,19.78,19.79,19.74,19.74,20776.0
2024-03-27,19.855,19.855,19.76,19.855,10522.0
2024-03-28,19.885,19.885,19.855,19.865,6313.0
2024-04-01,19.895,19.905,19.79,19.845,9133.0
2024-04-02,19.72,19.72,19.665,19.71,13304.0
2024-04-03,19.71,19.77,19.71,19.74,3136.0
2024-04-04,19.81,19.825,19.605,19.625,22801.0
2024-04-05,19.815,19.825,19.625,19.81,13615.0
2024-04-08,19.81,19.825,19.68,19.81,37078.0
2024-04-09,19.865,19.865,19.73,19.815,19312.0
2024-04-10,19.665,19.825,19.665,19.75,29852.0
2024-04-11,19.825,19.825,19.68,19.81,13602.0
2024-04-12,19.8,19.8,19.615,19.655,25841.0
2024-04-15,19.75,19.76,19.48,19.49,21882.0
2024-04-16,19.48,19.49,19.42,19.45,10517.0
2024-04-17,19.51,19.52,19.335,19.375,16963.0
2024-04-18,19.42,19.44,19.315,19.345,6511.0
2024-04-19,19.315,19.345,19.22,19.28,10988.0
2024-04-22,19.345,19.415,19.28,19.375,12132.0
2024-04-23,19.43,19.53,19.43,19.51,6306.0
2024-04-24,19.565,19.565,19.46,19.51,26773.0
2024-04-25,19.43,19.45,19.275,19.405,6723.0
2024-04-26,19.505,19.56,19.505,19.555,21030.0
2024-04-29,19.715,19.725,19.555,19.6,29657.0
2024-04-30,19.57,19.64,19.455,19.455,18412.0
2024-05-01,19.425,19.555,19.37,19.465,25734.0
2024-05-02,19.475,19.515,19.435,19.485,16477.0
2024-05-03,19.535,19.755,19.495,19.67,3993.0
2024-05-06,19.695,19.86,19.695,19.84,34989.0
2024-05-07,19.89,19.97,19.89,19.94,6201.0
2024-05-08,19.86,19.92,19.86,19.92,21004.0
2024-05-09,19.94,19.975,19.94,19.975,34053.0
2024-05-10,19.995,20.005,19.95,19.97,15402.0
2024-05-13,20.075,20.12,19.94,19.95,32097.0
2024-05-14,19.96,20.005,19.94,20.005,5015.0
2024-05-15,20.085,20.12,20.065,20.12,10362.0
2024-05-16,20.14,20.17,20.12,20.12,11095.0
2024-05-17,20.14,20.17,20.115,20.16,7693.0
2024-05-21,20.19,20.25,20.17,20.25,9057.0
2024-05-22,20.21,20.21,20.15,20.18,12877.0
2024-05-23,20.24,20.24,20.065,20.095,14498.0
2024-05-24,20.12,20.16,20.12,20.14,13914.0
2024-05-27,20.19,20.23,20.15,20.22,11702.0
2024-05-28,20.17,20.17,20.065,20.105,18311.0
2024-05-29,20.085,20.095,19.95,19.96,30701.0
2024-05-30,19.945,19.98,19.925,19.935,13916.0
2024-05-31,20.01,20.03,19.855,20.03,6437.0
2024-06-03,20.11,20.11,20.01,20.05,25574.0
2024-06-04,20.05,20.08,20.0,20.08,14900.0
2024-06-05,20.155,20.255,20.155,20.255,16586.0
2024-06-06,20.27,20.3,20.265,20.27,3835.0
2024-06-07,20.245,20.31,20.235,20.245,25262.0
2024-06-10,20.235,20.29,20.195,20.28,14953.0
2024-06-11,20.245,20.245,20.165,20.205,13494.0
2024-06-12,20.435,20.485,20.31,20.34,12011.0
2024-06-13,20.3,20.33,20.195,20.255,25874.0
2024-06-14,20.185,20.215,20.135,20.185,16706.0
2024-06-17,20.155,20.28,20.135,20.265,32601.0
2024-06-18,20.265,20.33,20.265,20.29,23731.0
2024-06-19,20.33,20.33,20.265,20.27,6034.0
2024-06-20,20.28,20.3,20.215,20.235,27383.0
2024-06-21,20.125,20.245,20.125,20.195,8173.0
2024-06-24,20.225,20.28,20.225,20.255,8930.0
2024-06-25,20.255,20.27,20.215,20.27,17191.0
2024-06-26,20.205,20.28,20.205,20.28,5538.0
2024-06-27,20.335,20.335,20.285,20.325,36901.0
2024-06-28,20.365,20.44,20.26,20.285,19116.0
2024-07-02,20.295,20.365,20.26,20.345,18185.0
2024-07-03,20.52,20.54,20.43,20.52,10765.0
2024-07-04,20.55,20.56,20.54,20.56,11700.0
2024-07-05,20.585,20.675,20.5,20.56,55379.0
2024-07-08,20.57,20.57,20.51,20.55,8626.0
2024-07-09,20.585,20.595,20.51,20.52,16759.0
2024-07-10,20.705,20.725,20.595,20.725,7071.0
2024-07-11,20.78,20.905,20.725,20.76,8627.0
2024-07-12,20.83,20.945,20.83,20.87,17349.0
2024-07-15,20.935,20.975,20.89,20.905,19200.0
2024-07-16,20.995,21.07,20.975,21.06,10434.0
2024-07-17,20.77,21.045,20.77,20.895,9229.0
2024-07-18,20.955,20.955,20.735,20.78,31158.0
2024-07-19,20.895,20.905,20.685,20.695,9613.0
2024-07-22,20.89,20.905,20.705,20.895,8211.0
2024-07-23,20.905,20.925,20.87,20.88,28445.0
2024-07-24,20.8,20.8,20.605,20.605,8410.0
2024-07-25,20.57,20.705,20.49,20.57,16473.0
2024-07-26,20.665,20.81,20.665,20.725,10646.0
2024-07-29,20.81,20.81,20.74,20.77,10151.0
2024-07-30,20.835,20.835,20.68,20.765,9980.0
2024-07-31,21.06,21.075,20.885,20.98,22526.0
2024-08-01,20.97,21.01,20.64,20.7,24914.0
2024-08-02,20.58,20.58,20.195,20.36,28210.0
2024-08-06,20.05,20.145,19.855,19.98,17360.0
2024-08-07,20.27,20.3,19.855,19.905,28605.0
2024-08-08,19.885,20.215,19.885,20.185,23120.0
2024-08-09,20.205,20.27,20.145,20.26,25459.0
2024-08-12,20.31,20.37,20.27,20.29,15452.0
2024-08-13,20.34,20.565,20.25,20.545,13875.0
2024-08-14,20.7,20.7,20.535,20.65,7505.0
2024-08-15,20.71,20.93,20.71,20.9,9476.0
2024-08-16,20.885,21.03,20.885,20.92,13130.0
2024-08-19,20.94,21.04,20.94,21.01,10393.0
2024-08-20,21.06,21.065,20.96,20.99,6063.0
2024-08-21,21.03,21.06,20.98,21.06,2480.0
2024-08-22,21.095,21.105,20.92,20.93,13094.0
2024-08-23,20.92,21.105,20.92,21.085,8203.0
2024-08-26,21.095,21.115,20.99,21.04,5881.0
2024-08-27,21.0,21.03,20.98,21.01,4676.0
2024-08-28,21.0,21.01,20.865,20.94,12064.0
2024-08-29,21.015,21.08,20.955,20.975,7419.0
2024-08-30,21.16,21.17,20.965,21.09,5799.0
2024-09-03,21.2,21.22,20.8,20.83,20605.0
2024-09-04,20.645,20.89,20.645,20.79,14299.0
2024-09-05,20.83,20.87,20.715,20.73,9127.0
2024-09-06,20.87,20.9,20.51,20.53,11097.0
2024-09-09,20.78,20.79,20.665,20.74,11804.0
2024-09-10,20.76,20.79,20.605,20.78,14851.0
2024-09-11,20.81,20.9,20.595,20.9,6662.0
2024-09-12,20.985,21.1,20.925,21.09,9816.0
2024-09-13,21.17,21.21,21.16,21.21,4430.0
2024-09-16,21.24,21.295,21.21,21.295,10905.0
2024-09-17,21.42,21.43,21.21,21.245,10925.0
2024-09-18,21.275,21.335,21.2,21.23,19051.0
2024-09-19,21.43,21.49,21.385,21.47,17068.0
2024-09-20,21.43,21.49,21.365,21.43,8987.0
2024-09-23,21.45,21.46,21.365,21.42,5197.0
2024-09-24,21.45,21.45,21.395,21.405,21223.0
2024-09-25,21.405,21.42,21.375,21.395,14454.0
2024-09-26,21.655,21.655,21.5,21.55,11376.0
2024-09-27,21.525,21.71,21.525,21.565,8019.0
2024-09-30,21.66,21.98,21.445,21.575,9726.0
2024-10-01,21.575,21.69,21.37,21.455,12475.0
2024-10-02,21.435,21.505,21.37,21.505,15856.0
2024-10-03,21.4,21.435,21.35,21.41,15164.0
2024-10-04,21.435,21.575,21.425,21.575,7863.0
2024-10-07,21.545,21.585,21.485,21.505,36247.0
2024-10-08,21.545,21.67,21.545,21.67,10030.0
2024-10-09,21.61,21.77,21.61,21.76,10001.0
2024-10-10,21.805,21.815,21.72,21.795,10621.0
2024-10-11,21.815,21.96,21.78,21.955,19154.0
2024-10-15,21.99,22.07,21.895,21.925,24906.0
2024-10-16,21.945,21.98,21.925,21.97,12206.0
2024-10-17,22.165,22.165,21.935,22.04,12671.0
2024-10-18,22.1,22.155,22.08,22.145,7968.0
2024-10-21,22.14,22.165,22.02,22.06,12224.0
2024-10-22,22.0,22.05,21.945,22.03,12958.0
2024-10-23,21.98,21.99,21.795,21.865,15418.0
2024-10-24,21.925,21.945,21.845,21.935,7725.0
2024-10-25,21.97,22.06,21.935,21.935,12591.0
2024-10-28,21.99,22.05,21.98,22.02,25302.0
2024-10-29,22.0,22.06,21.97,22.04,56610.0
2024-10-30,22.025,22.065,21.95,21.95,12337.0
2024-10-31,21.92,21.92,21.675,21.715,65008.0
2024-11-01,21.725,21.93,21.725,21.79,19301.0
2024-11-04,21.79,21.81,21.685,21.735,22725.0
2024-11-05,21.745,21.86,21.745,21.85,8661.0
2024-11-06,22.25,22.25,21.95,22.19,43710.0
2024-11-07,22.26,22.355,22.2,22.355,18806.0
2024-11-08,22.33,22.355,22.29,22.34,27549.0
2024-11-11,22.485,22.54,22.28,22.375,20836.0
2024-11-12,22.445,22.445,22.25,22.31,18302.0
2024-11-13,22.355,22.385,22.29,22.355,12259.0
2024-11-14,22.455,22.455,22.385,22.385,21362.0
2024-11-15,22.32,22.34,22.2,22.25,16280.0
2024-11-18,22.28,22.33,22.25,22.26,14277.0
2024-11-19,22.095,22.25,22.085,22.24,30403.0
2024-11-20,22.27,22.27,22.16,22.26,11777.0
2024-11-21,22.32,22.415,22.23,22.395,12735.0
2024-11-22,22.375,22.485,22.375,22.475,34289.0
2024-11-25,22.515,22.59,22.515,22.54,20167.0
2024-11-26,22.69,22.7,22.59,22.65,30556.0
2024-11-27,22.675,22.675,22.575,22.615,24266.0
2024-11-28,22.635,22.705,22.635,22.695,8378.0
2024-11-29,22.695,22.84,22.695,22.84,15452.0
2024-12-02,22.86,22.91,22.8,22.86,26610.0
2024-12-03,22.85,22.93,22.85,22.92,25925.0
2024-12-04,22.975,22.995,22.95,22.985,53677.0
2024-12-05,22.95,23.045,22.95,22.965,21300.0
2024-12-06,23.18,23.23,22.965,23.125,11176.0
2024-12-09,23.135,23.145,23.045,23.055,21397.0
2024-12-10,23.065,23.065,22.94,22.94,33778.0
2024-12-11,22.93,23.145,22.93,23.065,29263.0
2024-12-12,23.025,23.025,22.95,22.965,23414.0
2024-12-13,22.975,22.985,22.87,22.92,36206.0
2024-12-16,22.95,22.955,22.91,22.93,30883.0
2024-12-17,22.9,22.955,22.88,22.94,27566.0
2024-12-18,22.95,22.965,22.52,22.52,47571.0
2024-12-19,22.545,22.545,22.4,22.4,25274.0
2024-12-20,22.41,22.615,22.285,22.52,43476.0
2024-12-23,22.545,22.645,22.46,22.635,34489.0
2024-12-24,22.645,22.76,22.645,22.76,6649.0
2024-12-27,22.77,22.78,22.655,22.725,12279.0
2024-12-30,22.685,22.705,22.46,22.52,16254.0
2024-12-31,22.545,22.765,22.52,22.535,24964.0
2025-01-02,22.705,22.755,22.46,22.545,32065.0
2025-01-03,22.675,22.8,22.635,22.77,27138.0
2025-01-06,22.84,22.92,22.725,22.735,40391.0
2025-01-07,22.82,22.98,22.605,22.635,30887.0
2025-01-08,22.675,22.705,22.575,22.705,16652.0
2025-01-09,22.705,22.755,22.535,22.725,11548.0
2025-01-10,22.645,22.645,22.39,22.45,30361.0
2025-01-13,22.37,22.38,22.235,22.34,17744.0
2025-01-14,22.39,22.44,22.28,22.33,46583.0
2025-01-15,22.645,22.645,22.555,22.625,20440.0
2025-01-16,22.83,22.84,22.555,22.735,6822.0
2025-01-17,22.89,22.98,22.88,22.98,22950.0
2025-01-20,22.92,23.015,22.92,22.99,24433.0
2025-01-21,23.065,23.125,22.98,23.075,26139.0
2025-01-22,23.125,23.205,23.125,23.175,17606.0
2025-01-23,23.215,23.255,23.175,23.255,15494.0
2025-01-24,23.29,23.29,23.235,23.255,7358.0
2025-01-27,23.135,23.135,23.035,23.095,29869.0
2025-01-28,23.205,23.26,23.095,23.255,20163.0
2025-01-29,23.29,23.32,23.215,23.255,22265.0
2025-01-30,23.425,23.58,23.365,23.525,29760.0
2025-01-31,23.59,23.6,23.345,23.405,35216.0
2025-02-03,22.875,23.295,22.735,23.255,36069.0
2025-02-04,23.22,23.22,23.09,23.12,32397.0
2025-02-05,23.12,23.305,23.11,23.305,15436.0
2025-02-06,23.395,23.405,23.265,23.335,6853.0
2025-02-07,23.365,23.375,23.14,23.16,25706.0
2025-02-10,23.405,23.415,23.315,23.325,25257.0
2025-02-11,23.24,23.335,23.24,23.315,26221.0
2025-02-12,23.275,23.295,23.2,23.275,14001.0
2025-02-13,23.385,23.415,23.295,23.385,24050.0
2025-02-14,23.415,23.425,23.315,23.325,15224.0
2025-02-18,23.365,23.405,23.335,23.405,9969.0
2025-02-19,23.395,23.445,23.305,23.445,23068.0
2025-02-20,23.425,23.425,23.265,23.315,21319.0
2025-02-21,23.395,23.395,23.1,23.11,24319.0
2025-02-24,23.17,23.17,23.02,23.1,47631.0
2025-02-25,23.2,23.2,23.0,23.15,26307.0
2025-02-26,23.25,23.375,23.16,23.24,72088.0
2025-02-27,23.32,23.38,23.085,23.085,23824.0
2025-02-28,23.025,23.27,23.005,23.27,48040.0
2025-03-03,23.595,23.605,23.105,23.155,135043.0
2025-03-04,22.92,23.125,22.77,22.965,56983.0
2025-03-05,22.87,23.085,22.87,23.055,21659.0
2025-03-06,22.94,22.94,22.66,22.73,19558.0
2025-03-07,22.79,22.94,22.69,22.92,12340.0
2025-03-10,22.83,22.83,22.425,22.535,38064.0
2025-03-11,22.475,22.555,22.35,22.415,35883.0
2025-03-12,22.465,22.585,22.375,22.485,11611.0
2025-03-13,22.415,22.465,22.31,22.32,12653.0
2025-03-14,22.355,22.615,22.32,22.615,17188.0
2025-03-17,22.605,22.76,22.605,22.71,23725.0
2025-03-18,22.75,22.75,22.545,22.615,18821.0
2025-03-19,22.68,22.89,22.68,22.86,13417.0
2025-03-20,22.8,22.91,22.77,22.79,13289.0
2025-03-21,22.75,22.78,22.645,22.76,8444.0
2025-03-24,22.87,22.965,22.87,22.965,36089.0
2025-03-25,22.95,23.125,22.87,22.975,21670.0
2025-03-26,22.995,22.995,22.77,22.77,11738.0
2025-03-27,22.76,22.85,22.72,22.79,8055.0
2025-03-28,22.765,22.765,22.47,22.49,22525.0
2025-03-31,22.41,22.645,22.295,22.62,10288.0
2025-04-01,22.6,22.655,22.47,22.62,7950.0
2025-04-02,22.53,22.755,22.53,22.755,6325.0
2025-04-03,21.91,22.075,21.79,21.79,28606.0
2025-04-04,21.385,21.475,20.865,20.865,38868.0
2025-04-07,20.075,21.0,19.995,20.625,49749.0
2025-04-08,21.08,21.13,20.245,20.4,24561.0
2025-04-09,20.215,21.64,20.205,21.64,29396.0
2025-04-10,21.275,21.275,20.695,20.97,25167.0
2025-04-11,20.825,21.27,20.825,21.25,11925.0
2025-04-14,21.535,21.535,21.365,21.455,9471.0
2025-04-15,21.495,21.66,21.495,21.605,10856.0
2025-04-16,21.465,21.555,21.19,21.305,35056.0
2025-04-17,21.435,21.485,21.345,21.365,7300.0
2025-04-21,21.345,21.68,20.94,21.08,6330.0
2025-04-22,21.435,21.485,21.15,21.435,13267.0
2025-04-23,21.63,21.89,21.63,21.68,11321.0
2025-04-24,21.72,21.96,21.72,21.95,12002.0
2025-04-25,21.965,22.035,21.89,22.015,11630.0
2025-04-28,22.065,22.095,21.965,22.075,13304.0
2025-04-29,22.04,22.19,22.04,22.18,9554.0
2025-04-30,22.11,22.17,21.875,22.14,12817.0
2025-05-01,22.31,22.33,22.19,22.25,8170.0
2025-05-02,22.405,22.435,22.23,22.425,14747.0
2025-05-05,22.415,22.445,22.335,22.375,10325.0
2025-05-06,22.33,22.355,22.22,22.28,17094.0
2025-05-07,22.355,22.425,22.28,22.375,34565.0
2025-05-08,22.605,22.675,22.455,22.545,9555.0
2025-05-09,22.565,22.81,22.475,22.605,14810.0
2025-05-12,23.12,23.12,22.9,22.99,36401.0
2025-05-13,23.11,23.11,23.05,23.06,19560.0
2025-05-14,23.09,23.12,23.04,23.08,19243.0
2025-05-15,23.1,23.245,23.1,23.215,23230.0
2025-05-16,23.275,23.345,23.21,23.335,14568.0
2025-05-20,23.365,23.365,23.255,23.285,22918.0
2025-05-21,23.255,23.295,22.98,23.03,19403.0
2025-05-22,23.02,23.1,22.96,23.05,30751.0
2025-05-23,22.74,22.87,22.725,22.82,16507.0
2025-05-26,22.96,23.08,22.84,23.07,17786.0
2025-05-27,23.12,23.265,23.06,23.245,9965.0
2025-05-28,23.335,23.335,23.175,23.195,11200.0
2025-05-29,23.44,23.44,23.15,23.22,33536.0
2025-05-30,23.2,23.2,23.015,23.14,14902.0
2025-06-02,23.13,23.28,23.045,23.25,24792.0
2025-06-03,23.19,23.33,23.18,23.29,15245.0
2025-06-04,23.34,23.35,23.27,23.28,16739.0
2025-06-05,23.32,23.34,23.17,23.21,14456.0
2025-06-06,23.36,23.51,23.32,23.37,23216.0
2025-06-09,23.4,23.4,23.31,23.36,20509.0
2025-06-10,23.4,23.41,23.34,23.39,33164.0
2025-06-11,23.46,23.47,23.37,23.38,22575.0
2025-06-12,23.38,23.41,23.32,23.39,8382.0
2025-06-13,23.35,23.41,23.17,23.19,33224.0
2025-06-16,23.31,23.37,23.23,23.3,16023.0
2025-06-17,23.28,23.28,23.2,23.24,13400.0
2025-06-18,23.34,23.4,23.25,23.3,13820.0
2025-06-19,23.25,23.3,23.22,23.3,14945.0
2025-06-20,23.3,23.4,23.24,23.29,13132.0
2025-06-23,23.36,23.44,23.3,23.43,9135.0
2025-06-24,23.51,23.635,23.42,23.605,26127.0
2025-06-25,23.605,23.605,23.53,23.54,20572.0
2025-06-26,23.55,23.625,23.53,23.625,21938.0
2025-06-27,23.67,23.81,23.64,23.77,21164.0
2025-06-30,23.79,23.85,23.73,23.79,21729.0
2025-07-02,23.83,23.83,23.75,23.79,9585.0
2025-07-03,23.84,23.94,23.79,23.91,28349.0
2025-07-04,23.89,23.93,23.87,23.92,19627.0
2025-07-07,23.9,23.93,23.81,23.88,30603.0
2025-07-08,23.9,23.9,23.84,23.87,26465.0
2025-07-09,24.01,24.01,23.8,24.0,34642.0
2025-07-10,24.04,24.05,23.97,24.02,46528.0
2025-07-11,23.96,23.96,23.89,23.94,47265.0
2025-07-14,23.96,24.02,23.93,24.0,34118.0
2025-07-15,24.07,24.07,23.89,23.9,25841.0
2025-07-16,23.93,23.95,23.78,23.93,14753.0
2025-07-17,23.99,24.13,23.99,24.11,34911.0
2025-07-18,24.245,24.255,24.04,24.06,30131.0
2025-07-21,24.135,24.155,24.08,24.08,22386.0
2025-07-22,24.1,24.1,23.99,24.03,20473.0
2025-07-23,24.235,24.285,24.12,24.205,19450.0
2025-07-24,24.275,24.285,24.205,24.225,36507.0
2025-07-25,24.245,24.375,24.215,24.365,30878.0
2025-07-28,24.415,24.415,24.265,24.295,51285.0
2025-07-29,24.385,24.395,24.305,24.335,30265.0
2025-07-30,24.33,24.4,24.25,24.34,34124.0
2025-07-31,24.41,24.44,24.26,24.27,20003.0
2025-08-01,24.2,24.56,23.875,23.995,51197.0
2025-08-05,24.38,24.73,24.005,24.25,28086.0
2025-08-06,24.38,24.4,24.31,24.38,18813.0
2025-08-07,24.53,24.54,24.34,24.38,20759.0
2025-08-08,24.53,24.58,24.43,24.5,24956.0
2025-08-11,24.52,24.57,24.48,24.48,31023.0
2025-08-12,24.8,24.825,24.49,24.68,28891.0
2025-08-13,24.75,24.77,24.71,24.75,22112.0
2025-08-14,24.78,24.78,24.7,24.78,19082.0
2025-08-15,24.835,24.835,24.76,24.78,13959.0
2025-08-18,24.76,24.77,24.7,24.75,21896.0
2025-08-19,24.825,24.835,24.73,24.74,23856.0
2025-08-20,24.77,24.77,24.64,24.76,23351.0
2025-08-21,24.75,24.78,24.71,24.76,24793.0
2025-08-22,24.865,25.015,24.7,24.965,17247.0
2025-08-25,24.935,24.935,24.855,24.865,21653.0
2025-08-26,24.835,24.895,24.825,24.895,31377.0
2025-08-27,24.855,24.915,24.845,24.885,52470.0
2025-08-28,24.89,24.94,24.85,24.92,29464.0
2025-08-29,24.98,24.98,24.78,24.84,23346.0
2025-09-02,24.81,24.81,24.635,24.78,34493.0
2025-09-03,24.9,24.91,24.82,24.89,26001.0
2025-09-04,24.95,25.1,24.9,25.08,11038.0
2025-09-05,25.31,25.31,25.05,25.16,45121.0
2025-09-08,25.23,25.32,25.15,25.22,9767.0
2025-09-09,25.24,25.3,25.17,25.29,31767.0
2025-09-10,25.52,26.005,25.33,25.36,24690.0
2025-09-11,25.44,25.53,25.4,25.53,46788.0
2025-09-12,25.53,25.53,25.48,25.49,45978.0
2025-09-15,25.58,25.58,25.49,25.52,24324.0
2025-09-16,25.53,25.53,25.43,25.46,28438.0
2025-09-17,25.5,25.51,25.34,25.45,45804.0
2025-09-18,25.52,25.63,25.48,25.58,31332.0
2025-09-19,26.365,27.16,25.57,25.66,21634.0
2025-09-22,25.69,25.825,25.63,25.805,40608.0
2025-09-23,25.865,25.865,25.71,25.74,17413.0
2025-09-24,25.855,25.865,25.7,25.72,28301.0
2025-09-25,25.66,25.67,25.55,25.67,42003.0
2025-09-26,25.73,25.765,25.69,25.745,47521.0
2025-09-29,25.94,25.96,25.79,25.85,34205.0
2025-09-30,25.87,25.93,25.77,25.93,19686.0
2025-10-01,25.91,26.07,25.91,26.03,32664.0
2025-10-02,26.16,26.16,26.01,26.09,34974.0
2025-10-03,26.27,26.28,26.12,26.2,38555.0
2025-10-06,26.22,26.38,26.21,26.26,41793.0
2025-10-07,26.31,26.31,26.1,26.14,42541.0
2025-10-08,26.28,26.28,26.06,26.26,32271.0
2025-10-09,26.27,26.29,26.15,26.21,34157.0
2025-10-10,26.21,26.21,25.715,25.715,84500.0
2025-10-14,25.94,26.18,25.76,26.09,39640.0
2025-10-15,26.35,26.38,26.1,26.21,38386.0
2025-10-16,26.22,26.35,26.1,26.15,26024.0
2025-10-17,26.12,26.14,26.01,26.11,38594.0
2025-10-20,26.35,26.37,26.12,26.36,26050.0
2025-10-21,26.29,26.29,26.18,26.2,35530.0
2025-10-22,26.21,26.21,25.99,26.1,56858.0
2025-10-23,26.14,26.28,26.12,26.24,33046.0
2025-10-24,26.34,26.45,26.31,26.39,38128.0
2025-10-27,26.4,26.68,26.39,26.55,57972.0
2025-10-28,26.58,26.61,26.52,26.54,42232.0
2025-10-29,26.57,26.57,26.33,26.43,60836.0
2025-10-30,26.525,26.535,26.335,26.355,23584.0
2025-10-31,26.595,26.605,26.345,26.435,36863.0
2025-11-03,26.505,26.575,26.415,26.435,58780.0
2025-11-04,26.405,26.405,26.245,26.245,19843.0
2025-11-05,26.325,26.485,26.305,26.395,32988.0
2025-11-06,26.395,26.415,26.215,26.245,27427.0
2025-11-07,26.205,26.205,25.945,26.175,56262.0
2025-11-10,26.445,26.475,26.325,26.465,39024.0
2025-11-11,26.495,26.555,26.405,26.525,43459.0
2025-11-12,26.765,26.765,26.525,26.645,36367.0
2025-11-13,26.595,26.625,26.275,26.305,81816.0
2025-11-14,25.985,26.375,25.985,26.295,29539.0
2025-11-17,26.265,26.315,26.035,26.105,37670.0
2025-11-18,25.995,26.015,25.785,25.905,52101.0
2025-11-19,25.935,26.065,25.885,26.035,85560.0
2025-11-20,26.335,26.335,25.765,25.765,36310.0
2025-11-21,25.835,26.095,25.775,25.975,30270.0
2025-11-24,26.135,26.295,26.045,26.275,42021.0
2025-11-25,26.315,26.525,26.245,26.515,21233.0
2025-11-26,26.56,26.68,26.54,26.65,42557.0