Date,Open,High,Low,Close,Volume
2022-02-17,12.68,12.68,12.495,12.505,2097.0
2022-02-18,12.47,12.47,12.43,12.43,15666.0
2022-02-22,12.41,12.42,12.265,12.37,5544.0
2022-02-23,12.345,12.345,12.16,12.16,6231.0
2022-02-24,11.95,12.23,11.95,12.23,7881.0
2022-02-25,12.32,12.4,12.24,12.385,9600.0
2022-02-28,12.31,12.32,12.26,12.295,9342.0
2022-03-01,12.33,12.33,12.16,12.185,13845.0
2022-03-02,12.28,12.345,12.24,12.33,17904.0
2022-03-03,12.385,12.385,12.215,12.33,135.0
2022-03-04,12.23,12.33,12.095,12.33,2781.0
2022-03-07,12.195,12.195,11.93,12.045,4815.0
2022-03-08,12.55,12.55,11.925,12.07,10011.0
2022-03-09,12.145,12.225,12.07,12.225,2109.0
2022-03-10,12.115,12.115,12.035,12.095,5994.0
2022-03-11,12.19,12.19,11.985,11.985,4167.0
2022-03-14,12.065,12.065,11.92,11.94,2700.0
2022-03-15,12.005,12.055,11.89,11.94,5412.0
2022-03-16,12.095,12.26,12.08,12.22,10191.0
2022-03-17,12.32,12.38,12.28,12.375,5313.0
2022-03-18,12.395,12.49,12.345,12.39,4320.0
2022-03-21,12.53,12.53,12.43,12.455,3198.0
2022-03-22,12.55,12.58,12.47,12.57,5667.0
2022-03-23,12.575,12.575,12.45,12.515,3369.0
2022-03-24,12.535,12.535,12.435,12.48,1800.0
2022-03-25,12.57,12.57,12.44,12.47,9744.0
2022-03-28,12.555,12.555,12.48,12.545,873.0
2022-03-29,12.705,12.705,12.615,12.615,708.0
2022-03-30,12.69,12.69,12.6,12.635,20142.0
2022-03-31,12.71,12.71,12.51,12.635,6912.0
2022-04-01,12.61,12.61,12.495,12.61,6861.0
2022-04-04,12.595,12.625,12.495,12.625,24537.0
2022-04-05,12.6,12.625,12.49,12.625,399.0
2022-04-06,12.45,12.45,12.365,12.41,3156.0
2022-04-07,12.475,12.49,12.365,12.45,633.0
2022-04-08,12.545,12.545,12.445,12.45,501.0
2022-04-11,12.465,12.465,12.35,12.385,4881.0
2022-04-12,12.455,12.455,12.31,12.385,1812.0
2022-04-13,12.355,12.39,12.355,12.375,22806.0
2022-04-14,12.46,12.46,12.375,12.375,6042.0
2022-04-18,12.375,12.375,12.265,12.365,4794.0
2022-04-19,12.365,12.41,12.325,12.365,819.0
2022-04-20,12.45,12.45,12.33,12.375,11739.0
2022-04-21,12.47,12.47,12.225,12.225,22938.0
2022-04-22,12.33,12.33,12.1,12.1,7800.0
2022-04-25,12.04,12.04,11.925,12.04,1623.0
2022-04-26,12.095,12.095,11.85,12.04,738.0
2022-04-27,11.93,11.93,11.865,11.89,6111.0
2022-04-28,12.055,12.11,11.935,12.085,1362.0
2022-04-29,12.05,12.05,11.885,11.995,3570.0
2022-05-02,11.92,11.92,11.735,11.76,5670.0
2022-05-03,11.955,11.98,11.9,11.9,4062.0
2022-05-04,11.93,11.93,11.9,11.9,6.0
2022-05-05,12.07,12.07,11.76,11.775,12453.0
2022-05-06,11.79,11.8,11.685,11.685,1731.0
2022-05-09,11.655,11.685,11.465,11.685,10194.0
2022-05-10,11.64,11.645,11.44,11.605,2928.0
2022-05-11,11.52,11.605,11.4,11.605,339.0
2022-05-12,11.36,11.36,11.245,11.245,6927.0
2022-05-13,11.515,11.575,11.245,11.245,975.0
2022-05-16,11.57,11.57,11.245,11.245,120.0
2022-05-17,11.74,11.74,11.64,11.675,594.0
2022-05-18,11.555,11.555,11.48,11.555,975.0
2022-05-19,11.345,11.345,11.345,11.345,2145.0
2022-05-20,11.51,11.51,11.245,11.345,3423.0
2022-05-24,11.495,11.495,11.385,11.45,5175.0
2022-05-25,11.515,11.52,11.51,11.515,642.0
2022-05-26,11.635,11.71,11.605,11.705,14487.0
2022-05-27,11.77,11.85,11.705,11.705,1038.0
2022-05-30,11.955,11.955,11.9,11.915,633.0
2022-05-31,11.88,11.88,11.79,11.82,906.0
2022-06-01,11.825,11.825,11.705,11.82,11115.0
2022-06-02,11.76,11.83,11.76,11.82,366.0
2022-06-03,11.75,11.77,11.69,11.72,3546.0
2022-06-06,11.815,11.815,11.725,11.745,5697.0
2022-06-07,11.7,11.76,11.7,11.745,435.0
2022-06-08,11.77,11.77,11.685,11.745,252.0
2022-06-09,11.695,11.7,11.605,11.685,1599.0
2022-06-10,11.51,11.685,11.355,11.685,666.0
2022-06-13,11.17,11.17,11.035,11.17,6522.0
2022-06-14,11.16,11.16,11.015,11.065,5133.0
2022-06-15,11.065,11.19,11.065,11.065,1488.0
2022-06-16,10.86,10.86,10.785,10.785,2277.0
2022-06-17,10.945,10.945,10.84,10.855,7197.0
2022-06-20,10.95,10.95,10.925,10.95,9072.0
2022-06-21,11.025,11.03,11.025,11.025,103323.0
2022-06-22,10.92,11.0,10.9,10.975,4584.0
2022-06-23,11.015,11.015,10.915,10.92,17481.0
2022-06-24,11.085,11.17,10.92,10.92,225.0
2022-06-27,11.285,11.285,10.92,10.92,312.0
2022-06-28,11.205,11.24,11.09,11.09,1800.0
2022-06-29,11.09,11.09,11.09,11.09,12.0
2022-06-30,10.96,10.98,10.86,10.95,8583.0
2022-07-04,11.05,11.05,10.95,10.95,2097.0
2022-07-05,10.97,11.015,10.895,11.015,2583.0
2022-07-06,11.075,11.075,10.96,11.015,297.0
2022-07-07,11.145,11.165,11.145,11.145,9888.0
2022-07-08,11.19,11.21,11.115,11.115,16668.0
2022-07-11,11.16,11.165,11.025,11.16,2592.0
2022-07-12,11.075,11.16,10.96,11.16,327.0
2022-07-13,10.91,10.91,10.865,10.88,9153.0
2022-07-14,10.96,10.96,10.85,10.88,4080.0
2022-07-15,11.02,11.02,10.88,10.88,12.0
2022-07-18,11.115,11.115,11.0,11.0,4575.0
2022-07-19,11.115,11.115,11.0,11.0,18.0
2022-07-20,11.215,11.22,11.19,11.21,1581.0
2022-07-21,11.26,11.26,11.21,11.21,642.0
2022-07-22,11.285,11.285,11.21,11.21,4902.0
2022-07-25,11.29,11.29,11.21,11.21,3867.0
2022-07-26,11.265,11.265,11.16,11.16,2100.0
2022-07-27,11.285,11.29,11.16,11.16,1362.0
2022-07-28,11.425,11.425,11.315,11.335,7842.0
2022-07-29,11.55,11.55,11.55,11.55,612.0
2022-08-02,11.585,11.6,11.535,11.545,11442.0
2022-08-03,11.605,11.605,11.535,11.55,1227.0
2022-08-04,11.665,11.665,11.55,11.55,378.0
2022-08-05,11.665,11.665,11.615,11.655,19146.0
2022-08-08,11.715,11.715,11.615,11.625,2526.0
2022-08-09,11.59,11.59,11.59,11.59,300.0
2022-08-10,11.765,11.765,11.715,11.74,3318.0
2022-08-11,11.84,11.84,11.765,11.78,13152.0
2022-08-12,11.8,11.8,11.78,11.78,30.0
2022-08-15,11.965,12.0,11.94,12.0,6447.0
2022-08-16,12.015,12.015,11.94,11.99,3858.0
2022-08-17,12.0,12.0,11.91,11.95,4812.0
2022-08-18,12.005,12.005,11.945,11.95,798.0
2022-08-19,11.995,11.995,11.865,11.88,519.0
2022-08-22,11.825,11.825,11.735,11.75,3549.0
2022-08-23,11.775,11.775,11.675,11.685,12588.0
2022-08-24,11.74,11.74,11.685,11.685,63.0
2022-08-25,11.79,11.79,11.77,11.77,393.0
2022-08-26,11.88,11.88,11.61,11.615,891.0
2022-08-29,11.56,11.56,11.46,11.53,912.0
2022-08-30,11.595,11.595,11.455,11.455,804.0
2022-08-31,11.535,11.535,11.4,11.42,1950.0
2022-09-01,11.375,11.375,11.24,11.32,1068.0
2022-09-02,11.47,11.47,11.275,11.46,1035.0
2022-09-06,11.355,11.355,11.21,11.225,9480.0
2022-09-07,11.285,11.35,11.24,11.24,2103.0
2022-09-08,11.35,11.385,11.31,11.385,2610.0
2022-09-09,11.515,11.565,11.485,11.565,13134.0
2022-09-12,11.665,11.665,11.62,11.645,2217.0
2022-09-13,11.55,11.55,11.385,11.385,15705.0
2022-09-14,11.495,11.495,11.41,11.435,2115.0
2022-09-15,11.45,11.45,11.365,11.385,1146.0
2022-09-16,11.335,11.335,11.23,11.27,16635.0
2022-09-19,11.3,11.3,11.27,11.27,63.0
2022-09-20,11.375,11.375,11.265,11.29,1533.0
2022-09-21,11.38,11.38,11.23,11.38,1833.0
2022-09-22,11.26,11.26,11.115,11.16,1980.0
2022-09-23,11.05,11.05,10.85,10.885,8949.0
2022-09-26,10.965,10.965,10.895,10.95,1407.0
2022-09-27,10.9,10.95,10.835,10.95,2628.0
2022-09-28,10.91,11.02,10.87,11.02,3177.0
2022-09-29,10.965,11.02,10.825,11.02,1119.0
2022-09-30,11.09,11.09,10.855,10.89,3222.0
2022-10-03,10.945,11.045,10.945,11.03,612.0
2022-10-04,11.4,11.4,11.03,11.03,126.0
2022-10-05,11.215,11.315,11.215,11.28,5346.0
2022-10-06,11.33,11.33,11.265,11.33,849.0
2022-10-07,11.175,11.33,10.97,11.33,582.0
2022-10-11,10.915,10.925,10.81,10.815,8220.0
2022-10-12,10.88,10.88,10.77,10.835,7260.0
2022-10-13,10.74,10.74,10.68,10.69,1074.0
2022-10-14,11.125,11.125,10.69,10.69,1692.0
2022-10-17,11.175,11.175,11.02,11.045,2061.0
2022-10-18,11.27,11.27,11.045,11.045,333.0
2022-10-19,11.13,11.13,11.045,11.09,3783.0
2022-10-20,11.095,11.105,10.995,11.105,1872.0
2022-10-21,11.03,11.13,10.945,10.95,12033.0
2022-10-24,11.22,11.22,10.95,10.95,1458.0
2022-10-25,11.31,11.31,10.95,10.95,33.0
2022-10-26,11.315,11.41,10.95,10.95,942.0
2022-10-27,11.395,11.395,11.275,11.275,417.0
2022-10-28,11.35,11.465,11.35,11.465,3186.0
2022-10-31,11.475,11.475,11.425,11.425,2508.0
2022-11-01,11.58,11.58,11.44,11.45,1737.0
2022-11-02,11.47,11.47,11.31,11.345,11958.0
2022-11-03,11.28,11.28,11.205,11.25,1140.0
2022-11-04,11.36,11.36,11.195,11.195,16389.0
2022-11-07,11.39,11.39,11.315,11.35,7545.0
2022-11-08,11.455,11.455,11.375,11.45,4089.0
2022-11-09,11.375,11.375,11.295,11.295,1815.0
2022-11-10,11.585,11.665,11.53,11.64,1080.0
2022-11-11,11.74,11.78,11.655,11.75,3978.0
2022-11-14,11.78,11.805,11.75,11.765,3867.0
2022-11-15,11.91,11.91,11.8,11.8,4824.0
2022-11-16,11.8,11.8,11.74,11.74,1188.0
2022-11-17,11.695,11.705,11.6,11.705,1827.0
2022-11-18,11.855,11.855,11.77,11.78,25392.0
2022-11-21,11.815,11.815,11.72,11.745,2223.0
2022-11-22,11.82,11.82,11.82,11.82,300.0
2022-11-23,11.94,11.95,11.925,11.945,12105.0
2022-11-24,12.02,12.02,11.97,11.97,4338.0
2022-11-25,12.015,12.015,11.915,12.015,2760.0
2022-11-28,12.015,12.015,11.905,11.925,3915.0
2022-11-29,12.035,12.035,11.93,11.995,1317.0
2022-11-30,12.045,12.09,11.98,11.995,3471.0
2022-12-01,12.265,12.265,12.195,12.21,2592.0
2022-12-02,12.14,12.225,12.13,12.22,9450.0
2022-12-05,12.19,12.19,12.09,12.1,12765.0
2022-12-06,12.16,12.16,12.025,12.025,1230.0
2022-12-07,12.06,12.06,11.99,12.005,7710.0
2022-12-08,12.05,12.05,12.01,12.025,1464.0
2022-12-09,12.075,12.09,12.015,12.015,2400.0
2022-12-12,12.095,12.095,12.015,12.055,49263.0
2022-12-13,12.365,12.39,12.09,12.09,2001.0
2022-12-14,12.185,12.215,12.06,12.105,8625.0
2022-12-15,12.03,12.03,11.865,11.89,11475.0
2022-12-16,11.87,11.87,11.75,11.805,2193.0
2022-12-19,11.83,11.83,11.665,11.675,8151.0
2022-12-20,11.715,11.715,11.67,11.7,2733.0
2022-12-21,11.82,11.85,11.765,11.85,4932.0
2022-12-22,11.845,11.845,11.625,11.705,6957.0
2022-12-23,11.755,11.755,11.69,11.69,2703.0
2022-12-28,11.66,11.75,11.63,11.645,4503.0
2022-12-29,11.765,11.78,11.765,11.77,1284.0
2022-12-30,11.745,11.745,11.635,11.69,3093.0
2023-01-03,12.015,12.015,11.755,11.785,18447.0
2023-01-04,11.84,11.84,11.785,11.8,3240.0
2023-01-05,11.795,11.8,11.745,11.745,2619.0
2023-01-06,11.86,11.925,11.765,11.925,5589.0
2023-01-09,12.01,12.01,11.91,11.91,12030.0
2023-01-10,11.935,11.985,11.895,11.985,5778.0
2023-01-11,12.065,12.08,12.015,12.08,8166.0
2023-01-12,12.15,12.16,12.09,12.13,6858.0
2023-01-13,12.155,12.235,12.13,12.235,8511.0
2023-01-16,12.28,12.285,12.23,12.235,7347.0
2023-01-17,12.28,12.285,12.235,12.235,2142.0
2023-01-18,12.335,12.335,12.21,12.21,7551.0
2023-01-19,12.185,12.185,12.11,12.13,7896.0
2023-01-20,12.205,12.215,12.15,12.18,17937.0
2023-01-23,12.3,12.325,12.3,12.315,1389.0
2023-01-24,12.335,12.335,12.275,12.3,2814.0
2023-01-25,12.285,12.34,12.22,12.34,19260.0
2023-01-26,12.41,12.41,12.315,12.38,1623.0
2023-01-27,12.42,12.42,12.365,12.395,13410.0
2023-01-30,12.385,12.385,12.325,12.325,5112.0
2023-01-31,12.315,12.33,12.28,12.315,1434.0
2023-02-01,12.425,12.465,12.33,12.455,5034.0
2023-02-02,12.6,12.6,12.485,12.54,1233.0
2023-02-03,12.57,12.585,12.505,12.52,6018.0
2023-02-06,12.42,12.515,12.42,12.46,12627.0
2023-02-07,12.385,12.525,12.385,12.525,2448.0
2023-02-08,12.57,12.57,12.475,12.475,1866.0
2023-02-09,12.57,12.57,12.42,12.42,75543.0
2023-02-10,12.345,12.36,12.33,12.355,5655.0
2023-02-13,12.435,12.46,12.395,12.46,7125.0
2023-02-14,12.465,12.49,12.425,12.475,13101.0
2023-02-15,12.42,12.49,12.42,12.49,1221.0
2023-02-16,12.445,12.49,12.445,12.46,1350.0
2023-02-17,12.435,12.435,12.38,12.425,2727.0
2023-02-21,12.365,12.365,12.28,12.29,8664.0
2023-02-22,12.29,12.29,12.235,12.24,7488.0
2023-02-23,12.34,12.34,12.215,12.3,954.0
2023-02-24,12.23,12.23,12.16,12.21,1833.0
2023-02-27,12.305,12.305,12.265,12.27,1356.0
2023-02-28,12.27,12.28,12.235,12.26,1764.0
2023-03-01,12.285,12.295,12.235,12.235,1686.0
2023-03-02,12.25,12.305,12.16,12.305,4065.0
2023-03-03,12.385,12.45,12.305,12.305,2136.0
2023-03-06,12.53,12.53,12.455,12.455,8364.0
2023-03-07,12.54,12.54,12.375,12.375,6768.0
2023-03-08,12.42,12.45,12.375,12.375,1998.0
2023-03-09,12.485,12.495,12.265,12.295,3894.0
2023-03-10,12.255,12.255,12.11,12.12,16755.0
2023-03-13,12.025,12.07,11.92,12.01,25632.0
2023-03-14,12.135,12.135,12.01,12.025,10788.0
2023-03-15,11.96,11.96,11.85,11.935,16383.0
2023-03-16,11.925,12.095,11.92,12.095,1893.0
2023-03-17,12.085,12.085,11.99,11.99,4776.0
2023-03-20,12.03,12.065,12.025,12.065,13128.0
2023-03-21,12.225,12.225,12.175,12.22,579.0
2023-03-22,12.255,12.26,12.235,12.25,2700.0
2023-03-23,12.21,12.235,12.14,12.14,23520.0
2023-03-24,12.14,12.175,12.075,12.165,3258.0
2023-03-27,12.215,12.215,12.155,12.175,8922.0
2023-03-28,12.2,12.2,12.115,12.115,6510.0
2023-03-29,12.255,12.255,12.235,12.255,2103.0
2023-03-30,12.38,12.38,12.31,12.38,648.0
2023-03-31,12.395,12.405,12.38,12.38,1470.0
2023-04-03,12.46,12.46,12.405,12.43,6423.0
2023-04-04,12.475,12.475,12.405,12.42,4701.0
2023-04-05,12.415,12.42,12.34,12.42,1518.0
2023-04-06,12.395,12.435,12.37,12.43,2520.0
2023-04-10,12.46,12.465,12.405,12.44,17403.0
2023-04-11,12.52,12.525,12.485,12.49,5478.0
2023-04-12,12.58,12.59,12.45,12.455,5004.0
2023-04-13,12.51,12.515,12.485,12.5,1527.0
2023-04-14,12.535,12.535,12.49,12.505,20406.0
2023-04-17,12.57,12.575,12.51,12.545,30318.0
2023-04-18,12.63,12.63,12.55,12.58,9846.0
2023-04-19,12.57,12.59,12.545,12.57,15696.0
2023-04-20,12.585,12.61,12.545,12.58,16803.0
2023-04-21,12.595,12.645,12.58,12.645,1578.0
2023-04-24,12.66,12.675,12.605,12.625,15111.0
2023-04-25,12.665,12.675,12.53,12.53,24855.0
2023-04-26,12.59,12.59,12.495,12.51,10047.0
2023-04-27,12.59,12.64,12.58,12.64,22782.0
2023-04-28,12.665,12.68,12.635,12.68,3531.0
2023-05-01,12.655,12.745,12.65,12.675,5460.0
2023-05-02,12.675,12.7,12.52,12.59,25953.0
2023-05-03,12.625,12.625,12.58,12.59,8640.0
2023-05-04,12.555,12.57,12.435,12.455,13362.0
2023-05-05,12.51,12.545,12.51,12.535,2406.0
2023-05-08,12.54,12.56,12.475,12.525,4929.0
2023-05-09,12.5,12.525,12.5,12.525,417.0
2023-05-10,12.58,12.605,12.455,12.505,2532.0
2023-05-11,12.52,12.54,12.5,12.53,3576.0
2023-05-12,12.58,12.58,12.53,12.55,4404.0
2023-05-15,12.59,12.59,12.55,12.58,4734.0
2023-05-16,12.465,12.515,12.455,12.46,7710.0
2023-05-17,12.475,12.53,12.475,12.53,1533.0
2023-05-18,12.52,12.57,12.51,12.52,729.0
2023-05-19,12.685,12.685,12.64,12.64,4596.0
2023-05-23,12.64,12.66,12.52,12.52,12756.0
2023-05-24,12.5,12.5,12.445,12.475,18819.0
2023-05-25,12.475,12.52,12.475,12.51,7512.0
2023-05-26,12.57,12.625,12.55,12.625,12804.0
2023-05-29,12.68,12.69,12.56,12.64,4290.0
2023-05-30,12.63,12.63,12.54,12.545,30750.0
2023-05-31,12.54,12.61,12.395,12.435,6156.0
2023-06-01,12.465,12.49,12.295,12.48,3750.0
2023-06-02,12.595,12.65,12.48,12.48,1848.0
2023-06-05,12.65,12.65,12.615,12.615,3435.0
2023-06-06,12.625,12.66,12.585,12.655,1212.0
2023-06-07,12.685,12.685,12.595,12.595,3135.0
2023-06-08,12.56,12.63,12.56,12.63,2520.0
2023-06-09,12.66,12.66,12.605,12.625,19023.0
2023-06-12,12.67,12.7,12.66,12.695,7545.0
2023-06-13,12.69,12.8,12.685,12.75,2433.0
2023-06-14,12.805,12.805,12.77,12.78,10641.0
2023-06-15,12.815,12.83,12.715,12.83,21873.0
2023-06-16,12.885,12.885,12.77,12.775,10695.0
2023-06-19,12.805,12.805,12.745,12.77,5955.0
2023-06-20,12.77,12.77,12.665,12.685,13713.0
2023-06-21,12.575,12.625,12.575,12.605,5439.0
2023-06-22,12.58,12.605,12.535,12.605,1077.0
2023-06-23,12.54,12.545,12.46,12.47,18405.0
2023-06-26,12.485,12.505,12.45,12.485,5745.0
2023-06-27,12.51,12.595,12.51,12.595,6312.0
2023-06-28,12.655,12.655,12.6,12.625,1146.0
2023-06-29,12.685,12.685,12.665,12.68,3186.0
2023-06-30,12.8,12.835,12.795,12.835,1986.0
2023-07-04,12.9,12.91,12.775,12.855,12588.0
2023-07-05,12.855,12.855,12.82,12.83,29034.0
2023-07-06,12.75,12.75,12.67,12.685,2346.0
2023-07-07,12.73,12.765,12.685,12.715,11466.0
2023-07-10,12.65,12.74,12.65,12.7,6846.0
2023-07-11,12.73,12.76,12.725,12.76,12036.0
2023-07-12,12.855,12.875,12.835,12.875,1575.0
2023-07-13,12.935,12.935,12.915,12.935,11100.0
2023-07-14,12.98,13.025,12.98,13.0,7503.0
2023-07-17,12.915,12.995,12.91,12.915,1356.0
2023-07-18,12.975,13.065,12.975,13.06,1857.0
2023-07-19,13.11,13.11,13.08,13.09,3090.0
2023-07-20,13.075,13.075,13.015,13.015,1746.0
2023-07-21,13.1,13.105,13.075,13.085,30711.0
2023-07-24,13.175,13.27,13.06,13.07,7344.0
2023-07-25,13.11,13.12,13.11,13.11,7698.0
2023-07-26,13.12,13.165,13.12,13.12,3909.0
2023-07-27,13.27,13.44,13.095,13.1,23895.0
2023-07-28,13.235,13.24,13.13,13.22,4065.0
2023-07-31,13.25,13.25,13.175,13.175,16437.0
2023-08-01,13.2,13.205,13.18,13.2,4752.0
2023-08-02,13.17,13.175,13.03,13.04,4878.0
2023-08-03,13.035,13.04,12.99,13.025,4098.0
2023-08-04,13.085,13.105,13.025,13.03,5886.0
2023-08-08,13.1,13.105,13.02,13.06,23112.0
2023-08-09,13.05,13.145,13.04,13.05,5286.0
2023-08-10,13.14,13.145,13.05,13.07,13686.0
2023-08-11,13.055,13.06,13.02,13.06,1710.0
2023-08-14,13.06,13.06,13.015,13.015,1350.0
2023-08-15,13.04,13.04,12.92,12.92,4008.0
2023-08-16,12.875,12.92,12.87,12.875,3990.0
2023-08-17,12.925,12.925,12.79,12.79,4635.0
2023-08-18,12.77,12.805,12.73,12.805,11901.0
2023-08-21,12.81,12.835,12.77,12.835,8076.0
2023-08-22,12.91,12.91,12.79,12.79,13077.0
2023-08-23,12.89,12.925,12.89,12.925,8481.0
2023-08-24,12.995,12.995,12.835,12.835,894.0
2023-08-25,12.89,12.925,12.82,12.925,1722.0
2023-08-28,13.025,13.025,12.97,13.0,6459.0
2023-08-29,13.075,13.15,13.06,13.15,4638.0
2023-08-30,13.195,13.2,13.1,13.165,11418.0
2023-08-31,13.25,13.25,13.135,13.135,489.0
2023-09-01,13.24,13.255,13.215,13.235,8763.0
2023-09-05,13.275,13.275,13.19,13.2,2229.0
2023-09-06,13.115,13.22,13.075,13.1,8181.0
2023-09-07,13.095,13.105,13.045,13.08,5022.0
2023-09-08,13.11,13.115,12.985,13.045,15135.0
2023-09-11,13.13,13.13,13.07,13.09,23442.0
2023-09-12,13.12,13.125,13.025,13.045,32805.0
2023-09-13,13.095,13.1,13.015,13.04,10791.0
2023-09-14,13.145,13.17,13.145,13.145,1065.0
2023-09-15,13.205,13.235,13.075,13.075,40119.0
2023-09-18,13.015,13.06,13.0,13.03,9549.0
2023-09-19,13.005,13.015,12.905,12.945,6582.0
2023-09-20,12.98,12.985,12.91,12.91,8826.0
2023-09-21,12.855,12.855,12.7,12.7,9180.0
2023-09-22,12.76,12.76,12.69,12.69,4542.0
2023-09-25,12.66,12.68,12.615,12.68,17442.0
2023-09-26,12.63,12.63,12.54,12.545,3756.0
2023-09-27,12.615,12.66,12.465,12.5,15546.0
2023-09-28,12.52,12.62,12.52,12.615,963.0
2023-09-29,12.68,12.68,12.61,12.64,6648.0
2023-10-02,12.715,12.715,12.535,12.565,8856.0
2023-10-03,12.545,12.545,12.45,12.45,4842.0
2023-10-04,12.51,12.52,12.445,12.52,3006.0
2023-10-05,12.54,12.605,12.495,12.55,14967.0
2023-10-06,12.49,12.66,12.475,12.63,2667.0
2023-10-10,12.7,12.745,12.7,12.74,1227.0
2023-10-11,12.755,12.84,12.74,12.81,17778.0
2023-10-12,12.84,12.84,12.735,12.77,4941.0
2023-10-13,12.815,12.815,12.68,12.69,25527.0
2023-10-16,12.685,12.785,12.67,12.785,4947.0
2023-10-17,12.78,12.845,12.77,12.805,15996.0
2023-10-18,12.77,12.77,12.685,12.685,6483.0
2023-10-19,12.695,12.695,12.575,12.59,12810.0
2023-10-20,12.535,12.535,12.435,12.435,5112.0
2023-10-23,12.405,12.47,12.37,12.41,20481.0
2023-10-24,12.48,12.5,12.445,12.5,4377.0
2023-10-25,12.46,12.46,12.415,12.415,5043.0
2023-10-26,12.39,12.4,12.3,12.35,7929.0
2023-10-27,12.395,12.395,12.295,12.295,3504.0
2023-10-30,12.37,12.41,12.35,12.41,10644.0
2023-10-31,12.435,12.48,12.415,12.465,2133.0
2023-11-01,12.51,12.585,12.51,12.585,8202.0
2023-11-02,12.695,12.78,12.695,12.745,3651.0
2023-11-03,12.885,12.895,12.755,12.87,6024.0
2023-11-06,12.895,12.895,12.835,12.86,7695.0
2023-11-07,12.865,12.9,12.86,12.9,3078.0
2023-11-08,12.91,12.93,12.87,12.905,8919.0
2023-11-09,12.95,12.95,12.86,12.86,6621.0
2023-11-10,12.905,12.975,12.905,12.975,6021.0
2023-11-13,12.955,12.995,12.955,12.985,6552.0
2023-11-14,13.095,13.21,13.095,13.175,11616.0
2023-11-15,13.23,13.23,13.185,13.195,3663.0
2023-11-16,13.265,13.275,13.21,13.24,3669.0
2023-11-17,13.335,13.345,13.25,13.27,21282.0
2023-11-20,13.295,13.375,13.295,13.365,5025.0
2023-11-21,13.34,13.34,13.29,13.34,9312.0
2023-11-22,13.375,13.375,13.33,13.33,14634.0
2023-11-23,13.365,13.365,13.345,13.345,744.0
2023-11-24,13.295,13.295,13.275,13.275,6696.0
2023-11-27,13.33,13.33,13.265,13.265,7356.0
2023-11-28,13.195,13.235,13.185,13.23,3972.0
2023-11-29,13.3,13.3,13.265,13.265,21765.0
2023-11-30,13.29,13.29,13.24,13.29,1878.0
2023-12-01,13.295,13.345,13.265,13.3,7017.0
2023-12-04,13.31,13.32,13.275,13.305,6540.0
2023-12-05,13.31,13.325,13.3,13.32,7158.0
2023-12-06,13.385,13.385,13.31,13.31,14829.0
2023-12-07,13.35,13.365,13.32,13.365,29097.0
2023-12-08,13.365,13.4,13.35,13.4,20412.0
2023-12-11,13.38,13.395,13.345,13.38,4740.0
2023-12-12,13.425,13.435,13.395,13.435,7452.0
2023-12-13,13.435,13.575,13.435,13.575,3228.0
2023-12-14,13.69,13.7,13.59,13.6,53193.0
2023-12-15,13.625,13.63,13.5,13.52,16611.0
2023-12-18,13.48,13.59,13.48,13.585,43992.0
2023-12-19,13.59,13.635,13.59,13.62,33870.0
2023-12-20,13.64,13.645,13.49,13.525,12552.0
2023-12-21,13.58,13.59,13.54,13.565,5877.0
2023-12-22,13.59,13.605,13.57,13.58,16833.0
2023-12-27,13.635,13.7,13.6,13.635,8817.0
2023-12-28,13.695,13.7,13.655,13.665,8013.0
2023-12-29,13.68,13.68,13.605,13.655,1836.0
2024-01-02,13.635,13.655,13.6,13.625,16965.0
2024-01-03,13.625,13.625,13.535,13.56,11178.0
2024-01-04,13.61,13.695,13.56,13.56,18294.0
2024-01-05,13.57,13.61,13.535,13.585,11634.0
2024-01-08,13.585,13.71,13.585,13.705,7101.0
2024-01-09,13.69,13.7,13.665,13.675,39303.0
2024-01-10,13.73,13.735,13.65,13.725,6102.0
2024-01-11,13.775,13.805,13.655,13.72,15528.0
2024-01-12,13.805,13.81,13.73,13.76,9456.0
2024-01-15,13.83,13.845,13.79,13.81,8979.0
2024-01-16,13.79,13.81,13.7,13.71,17721.0
2024-01-17,13.7,13.745,13.585,13.635,16713.0
2024-01-18,13.73,13.735,13.655,13.71,9624.0
2024-01-19,13.77,13.78,13.65,13.78,6738.0
2024-01-22,13.865,13.865,13.755,13.85,11682.0
2024-01-23,13.865,13.875,13.845,13.875,6630.0
2024-01-24,13.945,13.985,13.945,13.95,8454.0
2024-01-25,14.055,14.06,13.93,14.055,14091.0
2024-01-26,13.96,13.975,13.95,13.96,9177.0
2024-01-29,14.065,14.23,13.94,14.01,6234.0
2024-01-30,13.975,14.0,13.975,13.99,3567.0
2024-01-31,13.99,13.99,13.865,13.875,13347.0
2024-02-01,13.935,13.95,13.865,13.945,8472.0
2024-02-02,13.965,14.06,13.95,14.06,6780.0
2024-02-05,13.99,14.1,13.98,14.055,11241.0
2024-02-06,14.12,14.12,14.03,14.04,5826.0
2024-02-07,14.11,14.11,14.075,14.095,6900.0
2024-02-08,14.155,14.165,14.03,14.085,5883.0
2024-02-09,14.1,14.155,14.085,14.15,4788.0
2024-02-12,14.14,14.22,14.105,14.175,18720.0
2024-02-13,14.11,14.12,13.99,14.02,11541.0
2024-02-14,14.185,14.185,14.1,14.165,12174.0
2024-02-15,14.205,14.245,14.19,14.22,10593.0
2024-02-16,14.265,14.305,14.25,14.25,6900.0
2024-02-20,14.305,14.305,14.21,14.23,39339.0
2024-02-21,14.255,14.26,14.165,14.21,7044.0
2024-02-22,14.36,14.42,14.355,14.42,6375.0
2024-02-23,14.425,14.475,14.425,14.46,13725.0
2024-02-26,14.485,14.49,14.415,14.415,29922.0
2024-02-27,14.45,14.45,14.41,14.44,12804.0
2024-02-28,14.5,14.5,14.415,14.43,13623.0
2024-02-29,14.45,14.6,14.44,14.52,7656.0
2024-03-01,14.665,14.975,14.535,14.595,20160.0
2024-03-04,14.865,14.865,14.605,14.635,20973.0
2024-03-05,14.65,14.655,14.525,14.54,40575.0
2024-03-06,14.69,14.69,14.565,14.58,9762.0
2024-03-07,14.69,14.69,14.65,14.675,5466.0
2024-03-08,14.725,14.765,14.635,14.65,9462.0
2024-03-11,14.635,14.83,14.59,14.62,31845.0
2024-03-12,14.685,14.745,14.65,14.745,5109.0
2024-03-13,14.775,14.775,14.715,14.74,3267.0
2024-03-14,14.76,14.76,14.67,14.705,8742.0
2024-03-15,14.725,14.725,14.66,14.69,10005.0
2024-03-18,14.76,14.76,14.72,14.735,5562.0
2024-03-19,14.77,14.78,14.73,14.76,16017.0
2024-03-20,14.77,14.85,14.77,14.85,6342.0
2024-03-21,14.965,14.965,14.935,14.94,9717.0
2024-03-22,15.01,15.01,14.925,14.955,17316.0
2024-03-25,14.925,14.935,14.91,14.91,32127.0
2024-03-26,14.97,14.975,14.88,14.88,25068.0
2024-03-27,15.02,15.02,14.89,14.955,4056.0
2024-03-28,15.04,15.045,14.965,14.99,13089.0
2024-04-01,15.04,15.04,14.965,14.975,17070.0
2024-04-02,14.885,14.905,14.85,14.87,10464.0
2024-04-03,14.9,14.92,14.885,14.895,11274.0
2024-04-04,15.01,15.01,14.78,14.795,30057.0
2024-04-05,14.89,14.955,14.89,14.93,11331.0
2024-04-08,15.0,15.005,14.935,14.945,27102.0
2024-04-09,15.015,15.02,14.9,14.965,14829.0
2024-04-10,14.92,14.94,14.865,14.905,12492.0
2024-04-11,14.975,14.98,14.86,14.98,9045.0
2024-04-12,14.97,14.97,14.805,14.825,12096.0
2024-04-15,14.985,14.99,14.695,14.715,11661.0
2024-04-16,14.725,14.76,14.64,14.665,38637.0
2024-04-17,14.73,14.735,14.565,14.585,34626.0
2024-04-18,14.55,14.665,14.545,14.56,44805.0
2024-04-19,14.605,14.61,14.495,14.505,12288.0
2024-04-22,14.53,14.62,14.53,14.595,27807.0
2024-04-23,14.58,14.71,14.57,14.705,20799.0
2024-04-24,14.795,14.795,14.685,14.72,10713.0
2024-04-25,14.63,14.66,14.5,14.645,32550.0
2024-04-26,14.695,14.79,14.69,14.775,8433.0
2024-04-29,14.84,14.845,14.755,14.755,14001.0
2024-04-30,14.88,14.88,14.695,14.71,10266.0
2024-05-01,14.99,14.99,14.645,14.71,9921.0
2024-05-02,14.745,14.755,14.665,14.725,5442.0
2024-05-03,14.83,14.92,14.815,14.88,14904.0
2024-05-06,14.895,15.02,14.89,15.01,8871.0
2024-05-07,15.05,15.085,15.05,15.075,7050.0
2024-05-08,15.045,15.065,14.95,15.05,6390.0
2024-05-09,15.06,15.14,15.055,15.115,5556.0
2024-05-10,15.115,15.195,15.06,15.115,4680.0
2024-05-13,15.17,15.175,15.115,15.12,12795.0
2024-05-14,15.195,15.205,15.115,15.175,3363.0
2024-05-15,15.26,15.27,15.21,15.225,5193.0
2024-05-16,15.315,15.335,15.235,15.26,10329.0
2024-05-17,15.3,15.315,15.27,15.295,4440.0
2024-05-21,15.28,15.375,15.275,15.34,10875.0
2024-05-22,15.34,15.38,15.265,15.28,59199.0
2024-05-23,15.4,15.415,15.22,15.235,14142.0
2024-05-24,15.285,15.29,15.265,15.27,3681.0
2024-05-27,15.3,15.31,15.275,15.31,5448.0
2024-05-28,15.345,15.365,15.225,15.235,2967.0
2024-05-29,15.195,15.2,15.09,15.12,8460.0
2024-05-30,15.16,15.165,15.095,15.1,8334.0
2024-05-31,15.125,15.15,14.99,15.15,14826.0
2024-06-03,15.185,15.29,15.115,15.17,30342.0
2024-06-04,15.17,15.185,15.115,15.18,15894.0
2024-06-05,15.235,15.345,15.235,15.345,66303.0
2024-06-06,15.385,15.39,15.345,15.355,1833.0
2024-06-07,15.38,15.4,15.335,15.335,8166.0
2024-06-10,15.345,15.375,15.315,15.37,19329.0
2024-06-11,15.31,15.38,15.275,15.305,15627.0
2024-06-12,15.445,15.465,15.34,15.425,93144.0
2024-06-13,15.4,15.475,15.315,15.36,8499.0
2024-06-14,15.34,15.38,15.26,15.31,19110.0
2024-06-17,15.3,15.4,15.26,15.39,66477.0
2024-06-18,15.355,15.44,15.355,15.395,25416.0
2024-06-19,15.465,15.47,15.375,15.395,15261.0
2024-06-20,15.43,15.44,15.335,15.355,11823.0
2024-06-21,15.33,15.345,15.315,15.33,14661.0
2024-06-24,15.355,15.41,15.335,15.35,10545.0
2024-06-25,15.36,15.41,15.34,15.36,6237.0
2024-06-26,15.36,15.385,15.34,15.385,6312.0
2024-06-27,15.455,15.465,15.385,15.41,6891.0
2024-06-28,15.49,15.51,15.355,15.385,20940.0
2024-07-02,15.4,15.45,15.385,15.45,10419.0
2024-07-03,15.48,15.575,15.405,15.56,11466.0
2024-07-04,15.62,15.62,15.565,15.575,8031.0
2024-07-05,15.655,15.67,15.54,15.605,10716.0
2024-07-08,15.68,15.685,15.575,15.605,22557.0
2024-07-09,15.61,15.635,15.575,15.585,10488.0
2024-07-10,15.635,15.75,15.635,15.75,9573.0
2024-07-11,15.795,15.825,15.715,15.775,25035.0
2024-07-12,15.82,15.94,15.795,15.865,23190.0
2024-07-15,15.925,15.945,15.88,15.89,7359.0
2024-07-16,16.015,16.025,15.96,16.02,12678.0
2024-07-17,15.93,15.94,15.865,15.875,18135.0
2024-07-18,15.855,15.955,15.74,15.78,43191.0
2024-07-19,15.815,15.835,15.685,15.69,10674.0
2024-07-22,15.875,15.9,15.79,15.865,21828.0
2024-07-23,15.86,15.88,15.835,15.835,6873.0
2024-07-24,15.815,15.82,15.61,15.615,13572.0
2024-07-25,15.62,15.7,15.525,15.58,17595.0
2024-07-26,15.7,15.76,15.69,15.73,7737.0
2024-07-29,15.84,15.855,15.71,15.75,10017.0
2024-07-30,15.795,15.805,15.675,15.73,13209.0
2024-07-31,15.96,15.96,15.805,15.905,5259.0
2024-08-01,15.93,15.955,15.64,15.685,13647.0
2024-08-02,15.515,15.515,15.28,15.375,29247.0
2024-08-06,15.025,15.27,14.865,15.08,59085.0
2024-08-07,15.285,15.31,14.965,14.98,73122.0
2024-08-08,15.215,15.27,15.105,15.245,14019.0
2024-08-09,15.25,15.33,15.22,15.32,22464.0
2024-08-12,15.375,15.395,15.28,15.34,23289.0
2024-08-13,15.46,15.54,15.335,15.525,50556.0
2024-08-14,15.625,15.625,15.485,15.59,14760.0
2024-08-15,15.61,15.83,15.61,15.795,8682.0
2024-08-16,15.89,15.89,15.81,15.835,16068.0
2024-08-19,15.88,15.93,15.88,15.915,8934.0
2024-08-20,15.955,15.955,15.875,15.875,3606.0
2024-08-21,15.945,15.965,15.865,15.93,9102.0
2024-08-22,15.975,15.995,15.815,15.825,14913.0
2024-08-23,15.94,15.96,15.87,15.945,18840.0
2024-08-26,15.935,16.0,15.855,15.88,20448.0
2024-08-27,15.865,15.895,15.835,15.875,19623.0
2024-08-28,15.89,15.89,15.77,15.82,8682.0
2024-08-29,15.91,15.94,15.825,15.84,13947.0
2024-08-30,15.91,15.94,15.83,15.94,6549.0
2024-09-03,15.955,16.1,15.69,15.715,14763.0
2024-09-04,15.715,15.745,15.645,15.68,54261.0
2024-09-05,15.675,15.715,15.6,15.61,14829.0
2024-09-06,15.655,15.665,15.41,15.45,36288.0
2024-09-09,15.59,15.62,15.48,15.59,15489.0
2024-09-10,15.655,15.655,15.51,15.63,14706.0
2024-09-11,15.68,15.74,15.48,15.72,8490.0
2024-09-12,15.815,15.9,15.755,15.9,15252.0
2024-09-13,15.93,15.99,15.93,15.99,4341.0
2024-09-16,16.05,16.07,15.93,16.045,15564.0
2024-09-17,16.11,16.12,16.005,16.03,22101.0
2024-09-18,16.105,16.12,16.0,16.02,18075.0
2024-09-19,16.16,16.3,16.155,16.21,12279.0
2024-09-20,16.21,16.21,16.15,16.18,12909.0
2024-09-23,16.21,16.22,16.115,16.18,3978.0
2024-09-24,16.23,16.24,16.17,16.2,7959.0
2024-09-25,16.2,16.21,16.165,16.185,9378.0
2024-09-26,16.41,16.41,16.265,16.335,4410.0
2024-09-27,16.39,16.41,16.335,16.345,25821.0
2024-09-30,16.35,16.6,16.275,16.345,46005.0
2024-10-01,16.375,16.38,16.2,16.25,22146.0
2024-10-02,16.295,16.295,16.2,16.275,19365.0
2024-10-03,16.255,16.4,16.19,16.26,12120.0
2024-10-04,16.4,16.415,16.325,16.41,26157.0
2024-10-07,16.405,16.49,16.335,16.38,90264.0
2024-10-08,16.4,16.42,16.35,16.42,44043.0
2024-10-09,16.435,16.56,16.405,16.555,7131.0
2024-10-10,16.56,16.595,16.48,16.585,25350.0
2024-10-11,16.61,16.705,16.61,16.7,8856.0
2024-10-15,16.84,16.84,16.625,16.64,29379.0
2024-10-16,16.67,16.735,16.65,16.695,11082.0
2024-10-17,16.82,16.82,16.74,16.76,7449.0
2024-10-18,16.845,16.875,16.79,16.84,6186.0
2024-10-21,16.825,16.85,16.76,16.78,18459.0
2024-10-22,16.735,16.765,16.695,16.755,37839.0
2024-10-23,16.715,16.725,16.56,16.62,15510.0
2024-10-24,16.695,16.715,16.605,16.67,20571.0
2024-10-25,16.76,16.78,16.66,16.67,12222.0
2024-10-28,16.695,16.88,16.675,16.76,103116.0
2024-10-29,16.755,16.78,16.68,16.765,3771.0
2024-10-30,16.77,16.8,16.695,16.695,12165.0
2024-10-31,16.66,16.675,16.465,16.485,35550.0
2024-11-01,16.595,16.62,16.54,16.54,10203.0
2024-11-04,16.54,16.575,16.47,16.5,14931.0
2024-11-05,16.51,16.615,16.445,16.6,13842.0
2024-11-06,16.87,16.93,16.75,16.905,25884.0
2024-11-07,17.01,17.03,16.89,17.01,50184.0
2024-11-08,17.01,17.02,16.915,17.01,16938.0
2024-11-11,17.095,17.115,17.01,17.03,30786.0
2024-11-12,17.02,17.095,16.935,16.96,9579.0
2024-11-13,17.03,17.04,16.955,16.995,8745.0
2024-11-14,17.06,17.08,16.955,16.995,18834.0
2024-11-15,16.99,17.0,16.85,16.89,18570.0
2024-11-18,16.94,16.945,16.88,16.885,8676.0
2024-11-19,16.84,16.885,16.73,16.875,14343.0
2024-11-20,16.925,16.925,16.805,16.89,22617.0
2024-11-21,16.955,17.015,16.84,16.995,9792.0
2024-11-22,17.05,17.055,16.915,17.055,9840.0
2024-11-25,17.195,17.215,17.06,17.115,10587.0
2024-11-26,17.24,17.245,17.125,17.205,13965.0
2024-11-27,17.22,17.28,17.135,17.16,19779.0
2024-11-28,17.22,17.23,17.185,17.22,19815.0
2024-11-29,17.245,17.29,17.21,17.28,8964.0
2024-12-02,17.375,17.545,17.295,17.315,8631.0
2024-12-03,17.335,17.37,17.295,17.37,11049.0
2024-12-04,17.465,17.47,17.38,17.43,6030.0
2024-12-05,17.355,17.47,17.335,17.41,13437.0
2024-12-06,17.49,17.57,17.445,17.535,31662.0
2024-12-09,17.605,17.61,17.495,17.52,10662.0
2024-12-10,17.525,17.525,17.41,17.415,24726.0
2024-12-11,17.545,17.545,17.45,17.53,14964.0
2024-12-12,17.545,17.545,17.465,17.47,4992.0
2024-12-13,17.525,17.545,17.415,17.45,9063.0
2024-12-16,17.485,17.525,17.43,17.455,22416.0
2024-12-17,17.4,17.475,17.4,17.46,26223.0
2024-12-18,17.465,17.49,17.125,17.165,21621.0
2024-12-19,17.16,17.17,17.04,17.04,22035.0
2024-12-20,16.905,17.22,16.9,17.14,17001.0
2024-12-23,17.275,17.275,17.125,17.24,17928.0
2024-12-24,17.23,17.37,17.22,17.37,10935.0
2024-12-27,17.36,17.37,17.235,17.3,10005.0
2024-12-30,17.19,17.22,17.065,17.14,25716.0
2024-12-31,17.21,17.24,17.075,17.095,7875.0
2025-01-02,17.245,17.275,17.035,17.11,44082.0
2025-01-03,17.255,17.335,17.205,17.31,13047.0
2025-01-06,17.38,17.42,17.27,17.28,40098.0
2025-01-07,17.405,17.41,17.16,17.18,32775.0
2025-01-08,17.23,17.26,17.13,17.23,45777.0
2025-01-09,17.255,17.29,17.225,17.235,52023.0
2025-01-10,17.185,17.205,16.98,17.035,44676.0
2025-01-13,16.955,16.97,16.805,16.965,43749.0
2025-01-14,17.015,17.025,16.895,16.965,31488.0
2025-01-15,17.15,17.21,17.125,17.19,14577.0
2025-01-16,17.295,17.3,17.19,17.265,57660.0
2025-01-17,17.5,17.5,17.39,17.48,37482.0
2025-01-20,17.525,17.78,17.43,17.46,50472.0
2025-01-21,17.52,17.545,17.475,17.535,57693.0
2025-01-22,17.67,17.67,17.605,17.625,28077.0
2025-01-23,17.68,17.715,17.615,17.695,27381.0
2025-01-24,17.675,17.76,17.665,17.695,26895.0
2025-01-27,17.515,17.555,17.455,17.545,36552.0
2025-01-28,17.555,17.67,17.515,17.66,19470.0
2025-01-29,17.715,17.715,17.655,17.655,45726.0
2025-01-30,17.78,17.92,17.735,17.875,26379.0
2025-01-31,17.94,17.965,17.75,17.805,30864.0
2025-02-03,17.445,17.74,17.29,17.67,105612.0
2025-02-04,17.6,17.645,17.52,17.555,64779.0
2025-02-05,17.55,17.75,17.49,17.65,75969.0
2025-02-06,17.725,17.735,17.62,17.69,54156.0
2025-02-07,17.755,17.76,17.535,17.545,65556.0
2025-02-10,17.765,17.765,17.625,17.69,18297.0
2025-02-11,17.645,17.69,17.625,17.67,25305.0
2025-02-12,17.635,17.675,17.58,17.645,48102.0
2025-02-13,17.705,17.74,17.66,17.725,24270.0
2025-02-14,17.785,17.79,17.685,17.69,51765.0
2025-02-18,17.7,17.815,17.69,17.785,86373.0
2025-02-19,17.78,17.815,17.7,17.805,32295.0
2025-02-20,17.77,17.805,17.67,17.72,26877.0
2025-02-21,17.77,17.77,17.51,17.525,33597.0
2025-02-24,17.615,17.62,17.455,17.5,148518.0
2025-02-25,17.545,17.575,17.41,17.54,32550.0
2025-02-26,17.64,17.73,17.54,17.61,43998.0
2025-02-27,17.685,17.7,17.48,17.495,33807.0
2025-02-28,17.48,17.67,17.395,17.625,30126.0
2025-03-03,17.71,17.86,17.44,17.47,46641.0
2025-03-04,17.24,17.485,17.175,17.305,84288.0
2025-03-05,17.31,17.445,17.235,17.42,98868.0
2025-03-06,17.3,17.315,17.125,17.175,52407.0
2025-03-07,17.22,17.365,17.12,17.33,46005.0
2025-03-10,17.2,17.21,16.93,17.01,52485.0
2025-03-11,16.995,17.025,16.86,16.895,29100.0
2025-03-12,17.05,17.05,16.86,16.95,17739.0
2025-03-13,16.91,16.965,16.795,16.82,48339.0
2025-03-14,16.89,17.085,16.89,17.085,60078.0
2025-03-17,17.1,17.2,16.975,17.175,77697.0
2025-03-18,17.15,17.15,17.025,17.065,47673.0
2025-03-19,17.07,17.31,17.07,17.265,33636.0
2025-03-20,17.255,17.31,17.185,17.19,42693.0
2025-03-21,17.185,17.19,17.065,17.19,24318.0
2025-03-24,17.325,17.385,17.28,17.38,60000.0
2025-03-25,17.44,17.445,17.355,17.38,28014.0
2025-03-26,17.4,17.405,17.17,17.21,52098.0
2025-03-27,17.22,17.265,17.125,17.215,106131.0
2025-03-28,17.195,17.2,16.91,16.945,56073.0
2025-03-31,16.82,17.06,16.72,17.045,55671.0
2025-04-01,17.025,17.075,16.95,17.04,19800.0
2025-04-02,16.945,17.18,16.945,17.175,27891.0
2025-04-03,16.535,16.865,16.295,16.3,119238.0
2025-04-04,15.97,15.985,15.5,15.51,126567.0
2025-04-07,14.96,15.8,14.835,15.325,196401.0
2025-04-08,15.61,15.77,14.96,15.13,181179.0
2025-04-09,15.015,16.205,14.885,16.195,164193.0
2025-04-10,15.97,16.02,15.285,15.68,104625.0
2025-04-11,15.595,15.89,15.48,15.88,32826.0
2025-04-14,16.075,16.145,15.89,16.005,50943.0
2025-04-15,16.015,16.18,16.015,16.125,50481.0
2025-04-16,16.05,16.05,15.725,15.84,25095.0
2025-04-17,15.945,15.995,15.875,15.9,39135.0
2025-04-21,15.86,15.86,15.545,15.645,38433.0
2025-04-22,15.815,15.995,15.715,15.975,31593.0
2025-04-23,16.32,16.38,16.18,16.215,35466.0
2025-04-24,16.245,16.445,16.205,16.44,23181.0
2025-04-25,16.445,16.5,16.37,16.495,20034.0
2025-04-28,16.55,16.555,16.415,16.515,41004.0
2025-04-29,16.545,16.62,16.515,16.59,39357.0
2025-04-30,16.505,16.555,16.34,16.555,20877.0
2025-05-01,16.655,16.75,16.57,16.645,56886.0
2025-05-02,16.795,16.89,16.72,16.885,104847.0
2025-05-05,16.85,16.89,16.785,16.815,87750.0
2025-05-06,16.685,16.895,16.635,16.72,21432.0
2025-05-07,16.77,16.845,16.71,16.815,66537.0
2025-05-08,16.89,17.055,16.855,16.945,46908.0
2025-05-09,17.09,17.095,16.945,16.995,74664.0
2025-05-12,17.5,17.53,17.2,17.395,105711.0
2025-05-13,17.445,17.49,17.33,17.435,41139.0
2025-05-14,17.5,17.505,17.43,17.475,44922.0
2025-05-15,17.52,17.59,17.37,17.56,36624.0
2025-05-16,17.59,17.68,17.555,17.665,29763.0
2025-05-20,17.715,17.725,17.595,17.65,63864.0
2025-05-21,17.58,17.59,17.355,17.4,75069.0
2025-05-22,17.305,17.45,17.295,17.385,27144.0
2025-05-23,17.225,17.255,17.185,17.22,46578.0
2025-05-26,17.415,17.455,17.335,17.445,29433.0
2025-05-27,17.47,17.585,17.41,17.585,33513.0
2025-05-28,17.59,17.64,17.495,17.515,31977.0
2025-05-29,17.62,17.63,17.445,17.51,26652.0
2025-05-30,17.445,17.52,17.335,17.425,27081.0
2025-06-02,17.43,17.515,17.335,17.51,56898.0
2025-06-03,17.5,17.59,17.435,17.57,227889.0
2025-06-04,17.585,17.645,17.525,17.55,90906.0
2025-06-05,17.6,17.61,17.46,17.49,57678.0
2025-06-06,17.675,17.68,17.56,17.64,73587.0
2025-06-09,17.685,17.695,17.61,17.65,88884.0
2025-06-10,17.72,17.725,17.64,17.71,50859.0
2025-06-11,17.795,17.8,17.685,17.695,94416.0
2025-06-12,17.695,17.7,17.625,17.695,64263.0
2025-06-13,17.625,17.63,17.49,17.505,84216.0
2025-06-16,17.62,17.665,17.535,17.62,39978.0
2025-06-17,17.62,17.625,17.53,17.56,78891.0
2025-06-18,17.61,17.685,17.585,17.62,182553.0
2025-06-19,17.595,17.63,17.51,17.58,57183.0
2025-06-20,17.72,17.765,17.56,17.59,24702.0
2025-06-23,17.635,17.73,17.59,17.73,141288.0
2025-06-24,17.785,17.92,17.775,17.9,50739.0
2025-06-25,17.905,17.905,17.84,17.845,34653.0
2025-06-26,17.875,17.92,17.82,17.915,25644.0
2025-06-27,17.98,18.065,17.93,18.04,68523.0
2025-06-30,18.105,18.11,17.99,18.05,59043.0
2025-07-02,18.08,18.08,18.03,18.08,83715.0
2025-07-03,18.1,18.2,18.06,18.2,89235.0
2025-07-04,18.195,18.2,18.11,18.175,64254.0
2025-07-07,18.215,18.23,18.095,18.14,135075.0
2025-07-08,18.2,18.495,18.13,18.16,103365.0
2025-07-09,18.195,18.265,18.165,18.25,47469.0
2025-07-10,18.275,18.305,18.23,18.27,48132.0
2025-07-11,18.23,18.28,18.18,18.215,56553.0
2025-07-14,18.25,18.28,18.185,18.265,44316.0
2025-07-15,18.33,18.33,18.21,18.21,52308.0
2025-07-16,18.275,18.28,18.1,18.23,119142.0
2025-07-17,18.28,18.42,18.035,18.4,44778.0
2025-07-18,18.44,18.445,18.34,18.355,59418.0
2025-07-21,18.325,18.44,18.32,18.355,98835.0
2025-07-22,18.385,18.395,18.265,18.31,78927.0
2025-07-23,18.41,18.475,18.31,18.465,108813.0
2025-07-24,18.525,18.53,18.465,18.485,52689.0
2025-07-25,18.515,18.615,18.485,18.61,55662.0
2025-07-28,18.63,18.64,18.525,18.56,65172.0
2025-07-29,18.645,18.67,18.56,18.595,85902.0
2025-07-30,18.64,18.645,18.51,18.575,56745.0
2025-07-31,18.7,18.71,18.475,18.505,81525.0
2025-08-01,18.36,18.36,18.115,18.245,126822.0
2025-08-05,18.585,18.595,18.285,18.45,72675.0
2025-08-06,18.56,18.575,18.465,18.57,79818.0
2025-08-07,18.7,18.735,18.515,18.56,44862.0
2025-08-08,18.585,18.68,18.565,18.67,96282.0
2025-08-11,18.68,18.75,18.655,18.655,88635.0
2025-08-12,18.715,18.855,18.655,18.855,63546.0
2025-08-13,18.985,19.01,18.88,18.93,106686.0
2025-08-14,18.93,18.95,18.88,18.94,44886.0
2025-08-15,18.975,18.985,18.905,18.935,80592.0
2025-08-18,19.01,19.02,18.92,18.95,41192.0
2025-08-19,18.97,19.01,18.91,18.93,44557.0
2025-08-20,18.96,18.98,18.81,18.93,60064.0
2025-08-21,18.88,18.95,18.87,18.93,38539.0
2025-08-22,19.13,19.155,19.0,19.13,85635.0
2025-08-25,19.13,19.185,19.03,19.05,52992.0
2025-08-26,19.05,19.09,19.01,19.07,62911.0
2025-08-27,19.08,19.09,19.03,19.06,90372.0
2025-08-28,19.11,19.11,19.01,19.07,68748.0
2025-08-29,19.07,19.07,18.93,18.98,77774.0
2025-09-02,19.135,19.135,18.82,18.95,124843.0
2025-09-03,19.03,19.08,18.97,19.03,46283.0
2025-09-04,19.1,19.185,19.06,19.185,81617.0
2025-09-05,19.305,19.405,19.135,19.405,96353.0
2025-09-08,19.285,19.325,19.225,19.275,71500.0
2025-09-09,19.325,19.355,19.245,19.335,71391.0
2025-09-10,19.445,19.455,19.375,19.405,48000.0
2025-09-11,19.455,19.565,19.435,19.545,29282.0
2025-09-12,19.575,19.605,19.515,19.525,54719.0
2025-09-15,19.615,19.615,19.525,19.555,85842.0
2025-09-16,19.605,19.615,19.465,19.495,45089.0
2025-09-17,19.535,19.555,19.405,19.495,90589.0
2025-09-18,19.605,19.655,19.545,19.615,73573.0
2025-09-19,19.715,19.715,19.585,19.685,61508.0
2025-09-22,19.715,19.825,19.675,19.815,112925.0
2025-09-23,19.855,19.865,19.735,19.755,82773.0
2025-09-24,19.825,19.825,19.735,19.745,65183.0
2025-09-25,19.685,19.715,19.605,19.715,37915.0
2025-09-26,19.755,19.795,19.715,19.795,42894.0
2025-09-29,19.93,20.08,19.82,20.08,71012.0
2025-09-30,19.9,19.92,19.8,19.91,55580.0
2025-10-01,19.96,20.25,19.92,20.25,60545.0
2025-10-02,20.12,20.13,20.02,20.1,58355.0
2025-10-03,20.15,20.23,20.1,20.16,144727.0
2025-10-06,20.25,20.28,20.2,20.23,71730.0
2025-10-07,20.28,20.29,20.09,20.11,58392.0
2025-10-08,20.18,20.24,20.11,20.24,40663.0
2025-10-09,20.27,20.29,20.13,20.18,44106.0
2025-10-10,20.21,20.22,19.71,19.71,148035.0
2025-10-14,19.91,20.13,19.84,20.05,101999.0
2025-10-15,20.16,20.29,20.05,20.18,82486.0
2025-10-16,20.21,20.29,20.05,20.11,37599.0
2025-10-17,20.07,20.1,19.98,20.08,42261.0
2025-10-20,20.18,20.31,20.18,20.3,34118.0
2025-10-21,20.29,20.3,20.15,20.16,31174.0
2025-10-22,20.19,20.23,19.97,20.08,57327.0
2025-10-23,20.14,20.24,20.1,20.2,36337.0
2025-10-24,20.3,20.4,20.3,20.34,90272.0
2025-10-27,20.43,20.5,20.41,20.5,48479.0
2025-10-28,20.52,20.54,20.44,20.46,78021.0
2025-10-29,20.51,20.52,20.32,20.4,72936.0
2025-10-30,20.48,20.5,20.32,20.32,102614.0
2025-10-31,20.46,20.46,20.31,20.42,43964.0
2025-11-03,20.56,20.56,20.375,20.42,47377.0
2025-11-04,20.37,20.37,20.24,20.24,73402.0
2025-11-05,20.27,20.45,20.27,20.39,15358.0
2025-11-06,20.4,20.4,20.2,20.22,43368.0
2025-11-07,20.16,20.16,19.94,20.15,109991.0
2025-11-10,20.36,20.44,20.3,20.43,52572.0
2025-11-11,20.4,20.5,20.39,20.48,26375.0
2025-11-12,20.55,20.58,20.52,20.58,53743.0
2025-11-13,20.56,20.58,20.25,20.28,62731.0
2025-11-14,20.16,20.36,20.03,20.28,75697.0
2025-11-17,20.3,20.31,20.03,20.11,84096.0
2025-11-18,19.99,20.0,19.81,19.9,55754.0
2025-11-19,19.97,20.08,19.93,20.04,64930.0
2025-11-20,20.23,20.33,19.79,19.8,55750.0
2025-11-21,19.84,20.1,19.81,19.99,65732.0
2025-11-24,20.11,20.26,20.04,20.26,76564.0
2025-11-25,20.31,20.44,20.18,20.44,86699.0
2025-11-26,20.52,20.56,20.49,20.54,51548.0