Date,Open,High,Low,Close,Volume
2018-05-08,18.325,18.325,18.155,18.19,13118.0
2018-05-09,18.215,18.215,18.055,18.155,5821.0
2018-05-10,18.16,18.225,18.08,18.17,9333.0
2018-05-11,18.305,18.305,18.215,18.28,3922.0
2018-05-14,18.325,18.35,18.26,18.285,1992.0
2018-05-15,18.375,18.375,18.125,18.155,9610.0
2018-05-16,18.11,18.11,18.075,18.08,1724.0
2018-05-17,18.04,18.09,17.985,17.995,13248.0
2018-05-18,18.08,18.08,18.065,18.065,3680.0
2018-05-22,18.065,18.065,18.04,18.055,1297.0
2018-05-23,18.01,18.045,18.01,18.045,830.0
2018-05-24,18.12,18.155,18.08,18.155,1694.0
2018-05-25,18.325,18.325,18.26,18.26,3740.0
2018-05-28,18.18,18.315,18.18,18.25,2874.0
2018-05-29,18.18,18.18,18.045,18.1,29384.0
2018-05-30,18.155,18.155,17.93,18.03,8600.0
2018-05-31,18.03,18.03,18.03,18.03,0.0
2018-06-01,18.28,18.375,18.28,18.36,1302.0
2018-06-04,18.44,18.44,18.44,18.44,0.0
2018-06-05,18.57,18.57,18.465,18.51,12440.0
2018-06-06,18.315,18.625,18.315,18.625,1800.0
2018-06-07,18.76,18.76,18.6,18.61,2550.0
2018-06-08,18.57,18.59,18.545,18.555,2550.0
2018-06-11,18.735,18.77,18.705,18.77,2125.0
2018-06-12,18.885,18.885,18.805,18.805,5339.0
2018-06-13,18.805,18.875,18.795,18.875,900.0
2018-06-14,19.035,19.185,19.035,19.18,1960.0
2018-06-15,19.295,19.305,19.24,19.305,1200.0
2018-06-18,19.185,19.305,19.185,19.285,1395.0
2018-06-19,19.205,19.355,19.195,19.32,8100.0
2018-06-20,19.5,19.56,19.465,19.56,4838.0
2018-06-21,19.605,19.605,19.4,19.4,5862.0
2018-06-22,19.42,19.545,19.42,19.545,7082.0
2018-06-25,19.445,19.445,19.06,19.06,2602.0
2018-06-26,19.275,19.275,19.205,19.22,1745.0
2018-06-27,19.15,19.23,19.105,19.195,1355.0
2018-06-28,19.045,19.045,18.98,18.98,620.0
2018-06-29,19.06,19.06,18.97,18.97,1200.0
2018-07-03,18.965,19.045,18.83,18.885,1749.0
2018-07-04,18.845,18.935,18.845,18.935,4200.0
2018-07-05,19.015,19.06,19.015,19.06,540.0
2018-07-06,19.23,19.33,19.195,19.33,1679.0
2018-07-09,19.365,19.445,19.365,19.445,6900.0
2018-07-10,19.52,19.535,19.475,19.51,8750.0
2018-07-11,19.445,19.545,19.43,19.535,1551.0
2018-07-12,19.58,19.67,19.58,19.67,3450.0
2018-07-13,19.805,19.805,19.6,19.685,3633.0
2018-07-16,19.605,19.605,19.6,19.605,640.0
2018-07-17,19.475,19.65,19.475,19.635,1390.0
2018-07-18,19.67,19.67,19.535,19.535,1850.0
2018-07-19,19.68,19.685,19.635,19.635,1151.0
2018-07-20,19.545,19.545,19.385,19.39,6082.0
2018-07-23,19.285,19.465,19.285,19.465,2161.0
2018-07-24,19.545,19.545,19.475,19.48,3425.0
2018-07-25,19.51,19.51,19.355,19.375,6740.0
2018-07-26,19.205,19.22,19.125,19.18,3062.0
2018-07-27,19.18,19.185,18.955,19.01,3067.0
2018-07-30,19.07,19.07,18.82,18.865,2085.0
2018-07-31,18.8,18.955,18.8,18.955,1028.0
2018-08-01,19.06,19.06,18.865,18.98,3605.0
2018-08-02,18.855,18.855,18.83,18.855,1020.0
2018-08-03,18.875,19.035,18.875,19.035,4950.0
2018-08-07,19.34,19.365,19.32,19.32,1000.0
2018-08-08,19.35,19.35,19.33,19.35,270.0
2018-08-09,19.435,19.435,19.435,19.435,300.0
2018-08-10,19.305,19.33,19.305,19.33,1474.0
2018-08-13,19.295,19.31,19.275,19.275,1400.0
2018-08-14,19.22,19.275,19.22,19.275,50.0
2018-08-15,19.205,19.205,19.095,19.095,550.0
2018-08-16,19.24,19.39,19.24,19.24,771.0
2018-08-17,19.275,19.275,19.275,19.275,1000.0
2018-08-20,19.375,19.375,19.25,19.25,740.0
2018-08-21,19.23,19.33,19.23,19.33,315.0
2018-08-22,19.25,19.25,19.23,19.23,900.0
2018-08-23,19.285,19.285,19.265,19.265,900.0
2018-08-24,19.41,19.41,19.41,19.41,2500.0
2018-08-27,19.525,19.525,19.49,19.49,1255.0
2018-08-28,19.43,19.435,19.41,19.435,1400.0
2018-08-29,19.52,19.52,19.49,19.49,1400.0
2018-08-30,19.545,19.545,19.475,19.475,1156.0
2018-08-31,19.555,19.555,19.465,19.465,610.0
2018-09-04,19.49,19.49,19.48,19.48,758.0
2018-09-05,19.355,19.355,19.32,19.32,500.0
2018-09-06,19.195,19.195,19.09,19.195,152.0
2018-09-07,19.265,19.295,19.24,19.265,4160.0
2018-09-10,19.295,19.295,19.195,19.295,1655.0
2018-09-11,19.295,19.385,19.265,19.385,950.0
2018-09-12,19.185,19.185,19.185,19.185,500.0
2018-09-13,19.185,19.185,19.185,19.185,0.0
2018-09-14,19.35,19.465,19.35,19.41,1850.0
2018-09-17,19.4,19.4,19.285,19.4,2021.0
2018-09-18,19.35,19.4,19.35,19.4,30.0
2018-09-19,19.23,19.25,19.215,19.25,2700.0
2018-09-20,19.33,19.33,19.25,19.25,20.0
2018-09-21,19.475,19.475,19.355,19.355,950.0
2018-09-24,19.265,19.39,19.265,19.385,7700.0
2018-09-25,19.34,19.34,19.33,19.33,500.0
2018-09-26,19.34,19.585,19.34,19.585,3525.0
2018-09-27,19.675,19.735,19.665,19.675,2100.0
2018-09-28,19.6,19.6,19.475,19.475,1600.0
2018-10-01,19.295,19.295,19.215,19.235,625.0
2018-10-02,19.25,19.315,19.25,19.315,1010.0
2018-10-03,19.385,19.385,19.34,19.34,1260.0
2018-10-04,19.375,19.375,19.09,19.225,906.0
2018-10-05,19.07,19.115,19.01,19.09,928.0
2018-10-09,19.055,19.115,19.055,19.09,300.0
2018-10-10,19.025,19.025,18.705,18.705,11310.0
2018-10-11,18.615,18.615,18.445,18.49,6409.0
2018-10-12,18.56,18.705,18.49,18.705,4983.0
2018-10-15,18.74,18.74,18.585,18.66,540.0
2018-10-16,18.73,18.975,18.73,18.8,7200.0
2018-10-17,19.025,19.025,18.98,19.025,1200.0
2018-10-18,19.015,19.015,18.9,19.0,2731.0
2018-10-19,19.025,19.025,19.01,19.01,400.0
2018-10-22,18.89,19.115,18.89,18.89,1375.0
2018-10-23,18.755,18.755,18.705,18.705,1500.0
2018-10-24,18.875,18.875,18.175,18.175,3975.0
2018-10-25,18.335,18.595,18.335,18.595,5500.0
2018-10-26,18.28,18.28,18.165,18.165,2140.0
2018-10-29,17.95,17.95,17.95,17.95,200.0
2018-10-30,18.155,18.265,18.155,18.265,2110.0
2018-10-31,18.81,18.81,18.81,18.81,300.0
2018-11-01,18.625,18.625,18.56,18.56,6500.0
2018-11-02,18.665,18.665,18.525,18.525,400.0
2018-11-05,18.405,18.405,18.405,18.405,300.0
2018-11-06,18.405,18.405,18.405,18.405,0.0
2018-11-07,18.71,18.71,18.71,18.71,455.0
2018-11-08,18.855,18.855,18.71,18.71,100.0
2018-11-09,18.71,18.71,18.64,18.64,360.0
2018-11-12,18.505,18.505,18.425,18.425,1600.0
2018-11-13,18.45,18.46,18.435,18.435,7000.0
2018-11-14,18.405,18.49,18.345,18.37,2475.0
2018-11-15,18.425,18.45,18.4,18.4,420.0
2018-11-16,18.4,18.4,18.4,18.4,5.0
2018-11-19,18.3,18.31,18.3,18.31,600.0
2018-11-20,18.005,18.005,17.95,17.975,620.0
2018-11-21,18.085,18.085,18.085,18.085,200.0
2018-11-22,18.085,18.085,18.085,18.085,0.0
2018-11-23,17.88,17.95,17.825,17.95,300.0
2018-11-26,18.095,18.095,18.095,18.095,2000.0
2018-11-27,18.31,18.31,18.31,18.31,500.0
2018-11-28,18.605,18.705,18.605,18.705,1085.0
2018-11-29,18.64,18.83,18.64,18.83,10500.0
2018-11-30,18.775,18.775,18.73,18.73,900.0
2018-12-03,18.74,18.785,18.685,18.74,650.0
2018-12-04,18.71,18.71,18.325,18.325,2700.0
2018-12-05,18.535,18.535,18.535,18.535,2000.0
2018-12-06,18.275,18.38,18.23,18.235,16300.0
2018-12-07,18.22,18.22,18.165,18.165,1200.0
2018-12-10,18.05,18.345,17.985,18.275,4125.0
2018-12-11,18.435,18.435,18.435,18.435,200.0
2018-12-12,18.535,18.535,18.515,18.515,900.0
2018-12-13,18.355,18.355,18.355,18.355,700.0
2018-12-14,18.22,18.22,18.22,18.22,1000.0
2018-12-17,18.01,18.01,17.895,17.895,2030.0
2018-12-18,18.075,18.13,18.065,18.065,2200.0
2018-12-19,18.13,18.145,17.735,17.78,6510.0
2018-12-20,17.735,17.735,17.5,17.5,800.0
2018-12-21,17.475,17.475,17.17,17.17,13500.0
2018-12-24,16.98,17.035,16.925,16.98,8834.0
2018-12-27,17.44,17.44,17.27,17.27,1920.0
2018-12-28,17.27,17.27,17.27,17.27,0.0
2018-12-31,17.985,17.985,17.775,17.775,1930.0
2019-01-02,17.775,17.775,17.775,17.775,0.0
2019-01-03,17.64,17.775,17.64,17.775,4.0
2019-01-04,17.71,17.965,17.71,17.965,3316.0
2019-01-07,17.93,18.075,17.93,18.075,7900.0
2019-01-08,18.19,18.29,18.17,18.21,36200.0
2019-01-09,18.135,18.145,18.125,18.145,10197.0
2019-01-10,18.2,18.2,18.075,18.165,2274.0
2019-01-11,18.215,18.245,18.215,18.245,200.0
2019-01-14,18.17,18.17,18.135,18.135,210.0
2019-01-15,18.225,18.225,18.21,18.21,1600.0
2019-01-16,18.36,18.36,18.255,18.29,3711.0
2019-01-17,18.35,18.38,18.35,18.38,1100.0
2019-01-18,18.425,18.525,18.425,18.47,10100.0
2019-01-21,18.415,18.525,18.405,18.525,605.0
2019-01-22,18.39,18.39,18.21,18.255,4680.0
2019-01-23,18.35,18.35,18.255,18.255,2200.0
2019-01-24,18.26,18.28,18.2,18.28,802.0
2019-01-25,18.46,18.46,18.46,18.46,700.0
2019-01-28,18.255,18.255,18.255,18.255,200.0
2019-01-29,18.35,18.35,18.21,18.21,478.0
2019-01-30,18.1,18.27,18.1,18.27,1800.0
2019-01-31,18.27,18.27,18.27,18.27,0.0
2019-02-01,18.505,18.505,18.505,18.505,500.0
2019-02-04,18.705,18.74,18.65,18.695,16200.0
2019-02-05,18.66,18.875,18.66,18.795,3046.0
2019-02-06,18.82,18.82,18.74,18.785,3700.0
2019-02-07,18.715,18.72,18.64,18.705,24400.0
2019-02-08,18.65,18.785,18.64,18.705,4500.0
2019-02-11,18.875,18.875,18.785,18.805,600.0
2019-02-12,18.92,18.975,18.92,18.955,4508.0
2019-02-13,18.945,18.975,18.92,18.92,1600.0
2019-02-14,19.035,19.055,19.035,19.055,1400.0
2019-02-15,19.09,19.145,19.09,19.145,1900.0
2019-02-19,19.02,19.2,19.02,19.19,5030.0
2019-02-20,19.0,19.11,19.0,19.08,1000.0
2019-02-21,19.01,19.12,19.01,19.12,500.0
2019-02-22,19.19,19.19,19.08,19.08,1050.0
2019-02-25,19.255,19.29,19.255,19.29,200.0
2019-02-26,19.165,19.3,19.165,19.3,2830.0
2019-02-27,19.21,19.21,19.065,19.145,4735.0
2019-02-28,19.17,19.18,19.145,19.17,4100.0
2019-03-01,19.28,19.415,19.28,19.415,1310.0
2019-03-04,19.415,19.415,19.21,19.21,4420.0
2019-03-05,19.3,19.445,19.3,19.38,12493.0
2019-03-06,19.405,19.55,19.4,19.525,27463.0
2019-03-07,19.425,19.425,19.425,19.425,200.0
2019-03-08,19.255,19.345,19.245,19.245,4900.0
2019-03-11,19.4,19.515,19.245,19.245,120.0
2019-03-12,19.705,19.775,19.705,19.705,700.0
2019-03-13,19.705,19.73,19.705,19.715,900.0
2019-03-14,19.75,19.75,19.715,19.75,600.0
2019-03-15,19.81,19.885,19.81,19.885,1700.0
2019-03-18,19.93,19.93,19.85,19.85,3095.0
2019-03-19,19.695,19.91,19.695,19.82,720.0
2019-03-20,19.75,19.805,19.75,19.805,1900.0
2019-03-21,19.92,20.235,19.92,20.21,3466.0
2019-03-22,20.21,20.21,19.965,20.0,1390.0
2019-03-25,19.91,19.91,19.91,19.91,100.0
2019-03-26,20.085,20.085,20.02,20.02,3810.0
2019-03-27,19.94,19.945,19.885,19.945,2125.0
2019-03-28,19.945,19.945,19.945,19.945,0.0
2019-03-29,19.765,19.765,19.75,19.75,450.0
2019-04-01,20.045,20.045,19.955,19.99,8470.0
2019-04-02,20.065,20.09,20.03,20.045,1821.0
2019-04-03,20.22,20.22,20.145,20.21,1067.0
2019-04-04,20.32,20.32,20.185,20.275,3435.0
2019-04-05,20.32,20.325,20.255,20.255,4902.0
2019-04-08,20.21,20.255,20.21,20.255,300.0
2019-04-09,20.04,20.255,20.04,20.23,2230.0
2019-04-10,20.245,20.325,20.245,20.325,450.0
2019-04-11,20.425,20.435,20.39,20.41,2040.0
2019-04-12,20.49,20.49,20.465,20.49,1400.0
2019-04-15,20.59,20.615,20.5,20.615,9200.0
2019-04-16,20.625,20.66,20.625,20.66,4137.0
2019-04-17,20.66,20.66,20.66,20.66,0.0
2019-04-18,20.735,20.735,20.66,20.66,8.0
2019-04-22,20.66,20.7,20.635,20.635,7150.0
2019-04-23,20.635,20.635,20.635,20.635,0.0
2019-04-24,20.635,20.635,20.635,20.635,0.0
2019-04-25,20.98,20.98,20.945,20.98,700.0
2019-04-26,20.88,20.95,20.88,20.95,16300.0
2019-04-29,21.04,21.125,21.04,21.125,1700.0
2019-04-30,20.945,20.945,20.845,20.87,465.0
2019-05-01,20.915,21.005,20.9,21.005,8475.0
2019-05-02,20.815,20.815,20.755,20.77,3414.0
2019-05-03,20.79,20.905,20.79,20.89,4200.0
2019-05-06,20.89,20.89,20.89,20.89,0.0
2019-05-07,20.76,20.76,20.465,20.59,21600.0
2019-05-08,20.48,20.615,20.48,20.615,34806.0
2019-05-09,20.4,20.515,20.4,20.48,10100.0
2019-05-10,20.48,20.48,20.48,20.48,0.0
2019-05-13,19.975,20.055,19.945,19.975,6755.0
2019-05-14,20.0,20.175,20.0,20.11,3800.0
2019-05-15,20.075,20.275,20.075,20.275,4108.0
2019-05-16,20.535,20.565,20.51,20.545,4600.0
2019-05-17,20.525,20.525,20.525,20.525,100.0
2019-05-21,20.31,20.345,20.31,20.32,15026.0
2019-05-22,20.21,20.425,20.21,20.42,7410.0
2019-05-23,20.185,20.235,20.13,20.165,1696.0
2019-05-24,20.21,20.21,20.175,20.185,1600.0
2019-05-27,20.31,20.31,20.185,20.185,400.0
2019-05-28,20.32,20.32,20.28,20.32,7200.0
2019-05-29,20.23,20.23,20.09,20.13,6158.0
2019-05-30,20.235,20.235,20.13,20.13,65.0
2019-05-31,19.945,19.945,19.945,19.945,4800.0
2019-06-03,19.595,19.595,19.505,19.55,800.0
2019-06-04,19.83,19.875,19.83,19.875,1230.0
2019-06-05,19.945,20.03,19.945,20.0,1950.0
2019-06-06,19.9,20.01,19.9,20.01,1200.0
2019-06-07,20.135,20.2,20.01,20.01,1100.0
2019-06-10,20.255,20.265,20.135,20.145,825.0
2019-06-11,20.275,20.275,20.145,20.145,54.0
2019-06-12,20.19,20.19,20.185,20.185,620.0
2019-06-13,20.265,20.265,20.235,20.235,2664.0
2019-06-14,20.28,20.28,20.28,20.28,2600.0
2019-06-17,20.41,20.41,20.28,20.28,35.0
2019-06-18,20.705,20.815,20.7,20.7,2045.0
2019-06-19,20.59,20.615,20.59,20.61,2223.0
2019-06-20,20.545,20.565,20.515,20.515,12794.0
2019-06-21,20.61,20.61,20.61,20.61,800.0
2019-06-24,20.51,20.57,20.51,20.565,1800.0
2019-06-25,20.445,20.445,20.255,20.445,1120.0
2019-06-26,20.155,20.165,20.155,20.165,635.0
2019-06-27,20.245,20.245,20.22,20.235,2373.0
2019-06-28,20.17,20.27,20.17,20.22,1300.0
2019-07-02,20.58,20.58,20.22,20.22,98.0
2019-07-03,20.48,20.665,20.48,20.48,631.0
2019-07-04,20.61,20.735,20.61,20.735,2302.0
2019-07-05,20.655,20.655,20.645,20.645,400.0
2019-07-08,20.545,20.545,20.52,20.545,600.0
2019-07-09,20.545,20.62,20.49,20.62,7000.0
2019-07-10,20.72,20.725,20.67,20.72,900.0
2019-07-11,20.78,20.78,20.765,20.77,300.0
2019-07-12,20.755,20.81,20.735,20.81,837.0
2019-07-15,20.81,20.81,20.81,20.81,0.0
2019-07-16,20.7,20.7,20.7,20.7,350.0
2019-07-17,20.71,20.71,20.6,20.7,692.0
2019-07-18,20.4,20.455,20.4,20.455,1709.0
2019-07-19,20.445,20.445,20.435,20.435,166.0
2019-07-22,20.435,20.435,20.32,20.355,990.0
2019-07-23,20.465,20.545,20.465,20.545,2898.0
2019-07-24,20.545,20.645,20.545,20.6,10400.0
2019-07-25,20.69,20.69,20.625,20.625,18000.0
2019-07-26,20.855,21.0,20.855,20.99,23375.0
2019-07-29,21.01,21.01,20.955,20.965,18100.0
2019-07-30,21.025,21.025,20.87,20.87,2121.0
2019-07-31,20.855,20.855,20.78,20.825,1300.0
2019-08-01,20.88,21.08,20.735,20.735,5914.0
2019-08-02,20.735,20.735,20.435,20.625,6704.0
2019-08-06,20.27,20.345,20.27,20.27,429.0
2019-08-07,20.355,20.355,20.12,20.22,2822.0
2019-08-08,20.535,20.57,20.49,20.545,17500.0
2019-08-09,20.51,20.51,20.355,20.435,497.0
2019-08-12,20.265,20.265,20.225,20.235,4200.0
2019-08-13,20.38,20.565,20.38,20.52,2324.0
2019-08-14,20.225,20.225,20.01,20.035,2777.0
2019-08-15,20.035,20.045,19.99,19.99,7600.0
2019-08-16,20.02,20.19,20.02,20.19,785.0
2019-08-19,20.47,20.545,20.47,20.535,618.0
2019-08-20,20.465,20.465,20.38,20.465,400.0
2019-08-21,20.38,20.38,20.38,20.38,200.0
2019-08-22,20.355,20.355,20.31,20.31,169.0
2019-08-23,20.035,20.035,19.945,19.945,200.0
2019-08-26,20.01,20.01,20.01,20.01,3200.0
2019-08-27,20.19,20.19,20.19,20.19,100.0
2019-08-28,20.145,20.18,20.145,20.18,1500.0
2019-08-29,20.48,20.48,20.48,20.48,200.0
2019-08-30,20.435,20.435,20.4,20.435,325.0
2019-09-03,20.365,20.445,20.365,20.39,6000.0
2019-09-04,20.61,20.61,20.39,20.39,25.0
2019-09-05,20.765,20.765,20.755,20.755,2100.0
2019-09-06,20.62,20.62,20.58,20.6,7000.0
2019-09-09,20.72,20.72,20.535,20.67,4900.0
2019-09-10,20.555,20.555,20.525,20.525,4366.0
2019-09-11,20.8,20.8,20.79,20.79,2300.0
2019-09-12,20.9,20.97,20.9,20.97,750.0
2019-09-13,21.11,21.11,21.01,21.015,1605.0
2019-09-16,20.82,20.855,20.82,20.835,1200.0
2019-09-17,20.88,20.88,20.88,20.88,900.0
2019-09-18,21.0,21.0,20.935,20.935,501.0
2019-09-19,21.01,21.01,20.91,20.91,2800.0
2019-09-20,20.89,20.89,20.845,20.845,221.0
2019-09-23,20.735,20.765,20.735,20.735,400.0
2019-09-24,20.57,20.57,20.565,20.57,700.0
2019-09-25,20.535,20.645,20.535,20.57,9100.0
2019-09-26,20.58,20.655,20.565,20.645,5000.0
2019-09-27,20.555,20.555,20.39,20.415,2800.0
2019-09-30,20.38,20.545,20.38,20.545,1200.0
2019-10-01,20.37,20.38,20.325,20.325,800.0
2019-10-02,20.28,20.28,20.16,20.17,10112.0
2019-10-03,20.155,20.345,20.155,20.345,1865.0
2019-10-04,20.415,20.655,20.415,20.655,2150.0
2019-10-07,20.7,20.71,20.7,20.71,1700.0
2019-10-08,20.57,20.57,20.425,20.425,1200.0
2019-10-09,20.525,20.525,20.515,20.515,5200.0
2019-10-10,20.635,20.635,20.635,20.635,205.0
2019-10-11,20.89,20.89,20.83,20.855,5212.0
2019-10-15,20.835,20.855,20.835,20.855,1.0
2019-10-16,20.755,20.855,20.755,20.855,30.0
2019-10-17,21.02,21.03,20.975,21.02,11835.0
2019-10-18,20.89,20.89,20.845,20.865,1700.0
2019-10-21,20.81,20.955,20.81,20.92,5610.0
2019-10-22,20.845,20.845,20.83,20.83,600.0
2019-10-23,20.745,20.83,20.745,20.83,290.0
2019-10-24,20.765,20.775,20.58,20.675,45400.0
2019-10-25,20.525,20.675,20.525,20.675,100.0
2019-10-28,20.725,20.78,20.725,20.775,3300.0
2019-10-29,20.655,20.68,20.655,20.655,4100.0
2019-10-30,20.78,20.79,20.78,20.78,700.0
2019-10-31,20.8,20.855,20.775,20.855,10500.0
2019-11-01,21.09,21.1,20.855,20.855,297.0
2019-11-04,21.3,21.3,21.155,21.195,1171.0
2019-11-05,21.21,21.21,21.195,21.195,100.0
2019-11-06,21.12,21.155,21.12,21.14,3600.0
2019-11-07,21.3,21.3,21.24,21.255,1685.0
2019-11-08,21.35,21.355,21.35,21.35,500.0
2019-11-11,21.395,21.395,21.355,21.395,320.0
2019-11-12,21.45,21.485,21.43,21.485,1000.0
2019-11-13,21.4,21.54,21.4,21.505,1710.0
2019-11-14,21.51,21.51,21.44,21.455,208.0
2019-11-15,21.475,21.52,21.455,21.455,400.0
2019-11-18,21.505,21.56,21.505,21.53,500.0
2019-11-19,21.54,21.66,21.485,21.63,3448.0
2019-11-20,21.53,21.53,21.53,21.53,200.0
2019-11-21,21.53,21.53,21.53,21.53,0.0
2019-11-22,21.52,21.55,21.52,21.54,2300.0
2019-11-25,21.685,21.705,21.685,21.695,2800.0
2019-11-26,21.62,21.62,21.62,21.62,100.0
2019-11-27,21.62,21.62,21.62,21.62,0.0
2019-11-28,21.62,21.62,21.62,21.62,0.0
2019-11-29,21.83,21.84,21.715,21.715,985.0
2019-12-02,21.53,21.715,21.53,21.715,50.0
2019-12-03,21.4,21.715,21.285,21.715,156.0
2019-12-04,21.455,21.455,21.42,21.42,245.0
2019-12-05,21.385,21.41,21.35,21.395,5007.0
2019-12-06,21.395,21.395,21.395,21.395,0.0
2019-12-09,21.73,21.73,21.56,21.685,2845.0
2019-12-10,21.685,21.685,21.685,21.685,0.0
2019-12-11,21.455,21.455,21.43,21.455,200.0
2019-12-12,21.475,21.63,21.475,21.52,1008.0
2019-12-13,21.66,21.665,21.53,21.53,11359.0
2019-12-16,21.715,21.715,21.705,21.705,4000.0
2019-12-17,21.75,21.76,21.75,21.76,300.0
2019-12-18,21.775,21.775,21.695,21.695,1965.0
2019-12-19,21.86,21.86,21.815,21.815,600.0
2019-12-20,21.92,22.04,21.815,21.815,235.0
2019-12-23,22.095,22.095,21.985,21.985,581.0
2019-12-24,21.97,21.97,21.97,21.97,200.0
2019-12-27,21.975,21.975,21.975,21.975,100.0
2019-12-30,21.93,21.93,21.755,21.765,900.0
2019-12-31,21.565,21.62,21.565,21.62,500.0
2020-01-02,21.83,21.895,21.805,21.895,1000.0
2020-01-03,21.85,21.895,21.85,21.895,6.0
2020-01-06,21.73,21.875,21.73,21.875,1200.0
2020-01-07,21.975,22.03,21.96,21.96,1265.0
2020-01-08,22.14,22.16,22.105,22.105,3683.0
2020-01-09,22.345,22.345,22.225,22.225,14960.0
2020-01-10,22.345,22.345,22.19,22.26,3601.0
2020-01-13,22.25,22.345,22.25,22.28,820.0
2020-01-14,22.325,22.39,22.325,22.345,3800.0
2020-01-15,22.335,22.4,22.3,22.3,4800.0
2020-01-16,22.47,22.48,22.4,22.47,4110.0
2020-01-17,22.58,22.62,22.57,22.62,1430.0
2020-01-20,22.655,22.655,22.625,22.625,467.0
2020-01-21,22.525,22.61,22.525,22.59,770.0
2020-01-22,22.745,22.775,22.745,22.765,700.0
2020-01-23,22.755,22.755,22.665,22.675,808.0
2020-01-24,22.73,22.73,22.555,22.57,1310.0
2020-01-27,22.27,22.29,22.225,22.26,2576.0
2020-01-28,22.415,22.51,22.415,22.51,800.0
2020-01-29,22.72,22.72,22.72,22.72,400.0
2020-01-30,22.205,22.205,22.19,22.205,2200.0
2020-01-31,22.245,22.245,22.07,22.07,1900.0
2020-02-03,22.205,22.37,22.205,22.335,7300.0
2020-02-04,22.465,22.635,22.455,22.635,11212.0
2020-02-05,22.73,22.735,22.645,22.69,8640.0
2020-02-06,22.855,22.885,22.775,22.84,1129.0
2020-02-07,22.91,22.91,22.775,22.775,17744.0
2020-02-10,22.745,22.995,22.745,22.995,567.0
2020-02-11,23.075,23.075,22.985,22.985,2450.0
2020-02-12,23.13,23.185,23.115,23.185,16800.0
2020-02-13,22.955,23.195,22.955,23.14,15733.0
2020-02-14,23.13,23.13,23.13,23.13,394.0
2020-02-18,23.02,23.085,22.875,23.04,6144.0
2020-02-19,23.115,23.185,23.095,23.095,8912.0
2020-02-20,23.12,23.12,22.92,23.01,8000.0
2020-02-21,22.94,22.94,22.7,22.745,12991.0
2020-02-24,22.245,22.27,22.095,22.215,7552.0
2020-02-25,22.17,22.215,21.885,21.885,12710.0
2020-02-26,21.655,21.82,21.655,21.7,12600.0
2020-02-27,21.455,21.52,21.345,21.51,13131.0
2020-02-28,20.62,20.895,20.355,20.75,14068.0
2020-03-02,20.95,21.255,20.87,21.19,8735.0
2020-03-03,21.75,21.75,21.015,21.105,12127.0
2020-03-04,21.28,21.75,21.27,21.75,36053.0
2020-03-05,21.345,21.49,21.28,21.28,7004.0
2020-03-06,20.695,21.135,20.695,20.74,20767.0
2020-03-09,20.145,20.31,19.925,20.145,16215.0
2020-03-10,20.805,20.95,20.34,20.95,40015.0
2020-03-11,20.455,20.455,19.935,20.035,25447.0
2020-03-12,18.975,18.975,18.175,18.765,18126.0
2020-03-13,19.44,19.57,18.68,19.57,8326.0
2020-03-16,17.4,18.975,17.4,18.175,3693.0
2020-03-17,18.495,19.23,18.45,19.23,5258.0
2020-03-18,18.89,18.89,18.395,18.68,5966.0
2020-03-19,19.495,19.64,19.21,19.22,1148.0
2020-03-20,18.725,18.725,18.225,18.225,6705.0
2020-03-23,18.55,18.56,18.315,18.315,8870.0
2020-03-24,19.305,19.67,19.305,19.305,885.0
2020-03-25,20.075,20.395,19.36,19.815,6945.0
2020-03-26,18.85,20.01,18.83,19.945,1059.0
2020-03-27,19.615,19.79,19.595,19.595,1100.0
2020-03-30,19.345,19.915,19.345,19.54,2445.0
2020-03-31,20.09,20.405,19.54,19.54,155.0
2020-04-01,19.54,19.54,19.115,19.31,415.0
2020-04-02,19.345,19.695,19.345,19.695,2357.0
2020-04-03,19.345,19.345,19.265,19.265,1500.0
2020-04-06,20.21,20.385,20.0,20.385,8101.0
2020-04-07,20.46,20.735,20.36,20.69,1951.0
2020-04-08,20.58,20.69,20.46,20.69,1510.0
2020-04-09,20.645,20.7,20.645,20.69,2260.0
2020-04-13,20.69,20.69,20.45,20.515,2600.0
2020-04-14,21.0,21.205,20.965,20.985,2830.0
2020-04-15,21.545,21.545,20.955,21.15,11322.0
2020-04-16,21.185,21.415,21.15,21.285,2076.0
2020-04-17,21.755,21.755,21.285,21.285,5822.0
2020-04-20,21.415,21.515,21.415,21.445,2989.0
2020-04-21,21.425,21.425,20.825,21.0,705.0
2020-04-22,21.205,21.39,21.205,21.39,13200.0
2020-04-23,21.37,21.405,21.195,21.405,23677.0
2020-04-24,21.395,21.445,21.13,21.405,535.0
2020-04-27,21.61,21.645,21.565,21.565,572.0
2020-04-28,21.59,21.625,21.425,21.425,1313.0
2020-04-29,21.92,21.94,21.73,21.885,2197.0
2020-04-30,21.665,21.675,21.515,21.515,3125.0
2020-05-01,21.23,21.645,21.23,21.515,3559.0
2020-05-04,21.515,21.515,21.515,21.515,40.0
2020-05-05,21.46,21.85,21.46,21.73,405.0
2020-05-06,21.68,21.8,21.625,21.7,7380.0
2020-05-07,22.02,22.03,21.72,21.885,613.0
2020-05-08,21.73,21.95,21.73,21.95,805.0
2020-05-11,22.07,22.26,22.07,22.26,101.0
2020-05-12,22.27,22.3,22.17,22.17,1346.0
2020-05-13,21.795,21.81,21.61,21.61,2328.0
2020-05-14,21.82,21.82,21.82,21.82,100.0
2020-05-15,21.905,21.995,21.82,21.82,1629.0
2020-05-19,22.445,22.445,22.245,22.28,6465.0
2020-05-20,22.63,22.63,22.475,22.63,1160.0
2020-05-21,22.775,22.775,22.465,22.49,648.0
2020-05-22,22.48,22.545,22.48,22.545,1281.0
2020-05-25,22.545,22.545,22.545,22.545,0.0
2020-05-26,22.685,22.82,22.435,22.61,8202.0
2020-05-27,22.535,22.535,22.125,22.455,2311.0
2020-05-28,22.235,22.63,22.235,22.575,550.0
2020-05-29,22.435,22.575,22.42,22.42,460.0
2020-06-01,22.53,22.575,22.435,22.53,511.0
2020-06-02,22.72,22.72,22.53,22.53,75.0
2020-06-03,22.61,22.805,22.61,22.805,9868.0
2020-06-04,22.52,22.805,22.51,22.805,304.0
2020-06-05,22.805,22.88,22.74,22.88,2260.0
2020-06-08,23.005,23.07,22.575,22.775,1154.0
2020-06-09,22.895,23.09,22.895,23.06,1670.0
2020-06-10,23.025,23.045,22.99,22.99,400.0
2020-06-11,22.65,22.775,22.29,22.325,3602.0
2020-06-12,22.655,22.655,22.195,22.39,7000.0
2020-06-15,22.42,22.685,22.305,22.455,4302.0
2020-06-16,22.905,22.99,22.88,22.88,1435.0
2020-06-17,22.805,23.165,22.785,23.165,1110.0
2020-06-18,22.995,23.07,22.995,23.05,1200.0
2020-06-19,23.275,23.275,23.05,23.07,2313.0
2020-06-22,22.99,22.99,22.97,22.99,520.0
2020-06-23,23.41,23.41,23.22,23.22,607.0
2020-06-24,22.99,22.99,22.675,22.85,3909.0
2020-06-25,23.025,23.025,22.895,23.025,1610.0
2020-06-26,23.165,23.165,22.535,22.535,2635.0
2020-06-29,22.675,22.895,22.675,22.885,700.0
2020-06-30,23.035,23.035,22.87,22.87,200.0
2020-07-02,23.3,23.365,23.275,23.3,654.0
2020-07-03,23.53,23.53,23.255,23.3,22.0
2020-07-06,23.53,23.55,23.19,23.55,1270.0
2020-07-07,23.53,23.59,23.44,23.46,1910.0
2020-07-08,23.265,23.395,23.265,23.395,110.0
2020-07-09,23.44,23.635,23.43,23.635,1847.0
2020-07-10,23.475,23.91,23.475,23.91,425.0
2020-07-13,23.965,24.29,23.765,23.765,1539.0
2020-07-14,23.755,24.095,23.55,24.095,1324.0
2020-07-15,24.16,24.16,23.91,24.005,2952.0
2020-07-16,23.595,24.01,23.595,23.975,859.0
2020-07-17,23.975,24.06,23.965,23.995,466.0
2020-07-20,23.965,24.16,23.965,24.16,34336.0
2020-07-21,24.195,24.195,24.195,24.195,100.0
2020-07-22,23.93,23.93,23.93,23.93,100.0
2020-07-23,24.03,24.03,23.595,23.715,1216.0
2020-07-24,23.355,23.715,23.355,23.715,39.0
2020-07-27,23.68,23.755,23.66,23.68,170.0
2020-07-28,23.81,23.81,23.765,23.765,300.0
2020-07-29,23.755,23.8,23.755,23.8,523.0
2020-07-30,23.625,23.965,23.625,23.8,1000.0
2020-07-31,23.995,23.995,23.71,23.9,370.0
2020-08-04,24.41,24.41,24.4,24.4,1800.0
2020-08-05,24.685,24.685,24.215,24.215,4762.0
2020-08-06,24.42,24.52,24.39,24.52,810.0
2020-08-07,24.73,24.73,24.61,24.675,1350.0
2020-08-10,24.565,24.565,24.4,24.54,550.0
2020-08-11,24.565,24.565,24.455,24.545,4550.0
2020-08-12,24.5,24.52,24.485,24.485,508.0
2020-08-13,24.41,24.41,24.315,24.325,111.0
2020-08-14,24.335,24.37,24.325,24.325,415.0
2020-08-17,24.565,24.565,24.27,24.565,1342.0
2020-08-18,24.335,24.345,24.27,24.27,228.0
2020-08-19,24.37,24.455,24.365,24.445,1103.0
2020-08-20,24.14,24.455,24.14,24.14,550.0
2020-08-21,24.38,24.42,24.38,24.41,700.0
2020-08-24,24.77,24.77,24.41,24.41,200.0
2020-08-25,24.73,24.73,24.675,24.675,799.0
2020-08-26,24.585,24.75,24.575,24.585,304.0
2020-08-27,25.205,25.205,24.88,24.99,1302.0
2020-08-28,25.025,25.035,25.025,25.025,150.0
2020-08-31,25.025,25.025,24.63,24.825,1244.0
2020-09-01,24.73,24.785,24.73,24.73,1016.0
2020-09-02,24.835,24.98,24.835,24.98,231.0
2020-09-03,25.0,25.0,24.41,24.41,845.0
2020-09-04,23.995,24.205,23.855,24.195,1319.0
2020-09-08,23.93,24.01,23.92,24.01,3338.0
2020-09-09,24.085,24.085,24.085,24.085,600.0
2020-09-10,24.085,24.085,24.085,24.085,200.0
2020-09-11,23.635,23.81,23.625,23.625,2350.0
2020-09-14,24.02,24.02,23.625,23.625,686.0
2020-09-15,24.17,24.17,23.625,23.625,1300.0
2020-09-16,24.205,24.205,24.075,24.085,337.0
2020-09-17,23.715,23.8,23.625,23.8,4557.0
2020-09-18,23.625,23.8,23.495,23.8,302.0
2020-09-21,23.495,23.495,23.115,23.285,661.0
2020-09-22,23.645,23.66,23.645,23.66,8500.0
2020-09-23,23.71,23.735,23.475,23.475,1505.0
2020-09-24,23.45,23.475,23.405,23.475,400.0
2020-09-25,23.505,23.755,23.32,23.32,1600.0
2020-09-28,24.165,24.22,23.94,23.97,974.0
2020-09-29,24.105,24.105,23.97,23.97,200.0
2020-09-30,24.3,24.3,24.06,24.09,528.0
2020-10-01,24.365,24.365,24.1,24.1,502.0
2020-10-02,24.07,24.07,23.905,23.905,105.0
2020-10-05,23.855,24.21,23.855,24.17,204.0
2020-10-06,24.19,24.19,24.19,24.19,166.0
2020-10-07,24.08,24.09,24.08,24.09,700.0
2020-10-08,24.245,24.245,24.09,24.09,100.0
2020-10-09,24.365,24.385,24.265,24.365,280.0
2020-10-13,24.525,24.645,24.525,24.645,627.0
2020-10-14,24.73,24.73,24.44,24.47,243.0
2020-10-15,24.54,24.54,24.365,24.47,327.0
2020-10-16,24.47,24.47,24.47,24.47,0.0
2020-10-19,24.375,24.375,24.255,24.255,595.0
2020-10-20,24.06,24.135,24.025,24.135,574.0
2020-10-21,23.84,24.155,23.84,24.155,3010.0
2020-10-22,24.06,24.06,24.05,24.06,850.0
2020-10-23,24.265,24.265,24.17,24.17,700.0
2020-10-26,24.17,24.17,24.07,24.17,1502.0
2020-10-27,24.115,24.115,23.94,23.95,1142.0
2020-10-28,24.005,24.005,23.59,23.625,895.0
2020-10-29,23.72,23.79,23.72,23.79,200.0
2020-10-30,23.79,23.79,23.79,23.79,0.0
2020-11-02,23.6,23.6,23.29,23.35,715.0
2020-11-03,23.43,23.43,23.43,23.43,300.0
2020-11-04,24.125,24.125,23.43,23.43,36.0
2020-11-05,24.3,24.505,24.3,24.355,222.0
2020-11-06,24.365,24.385,24.235,24.385,309.0
2020-11-09,25.005,25.005,24.73,24.775,1021.0
2020-11-10,24.505,24.59,24.34,24.385,3663.0
2020-11-11,24.56,24.865,24.44,24.69,315.0
2020-11-12,24.69,24.69,24.69,24.69,0.0
2020-11-13,25.115,25.115,25.005,25.115,11197.0
2020-11-16,24.96,25.33,24.96,25.33,116.0
2020-11-17,25.31,25.33,25.3,25.33,630.0
2020-11-18,25.265,25.265,25.17,25.17,2343.0
2020-11-19,25.145,25.145,24.96,24.96,1600.0
2020-11-20,25.18,25.21,24.96,24.96,220.0
2020-11-23,25.145,25.34,25.07,25.07,306.0
2020-11-24,25.32,25.48,25.07,25.07,1075.0
2020-11-25,25.83,25.83,25.31,25.31,418.0
2020-11-26,25.31,25.31,25.31,25.31,90.0
2020-11-27,25.47,25.635,25.47,25.55,320.0
2020-11-30,25.42,25.545,25.35,25.545,7307.0
2020-12-01,25.55,25.81,25.55,25.55,829.0
2020-12-02,25.56,26.015,25.45,25.97,7204.0
2020-12-03,26.05,26.05,25.85,25.85,1068.0
2020-12-04,26.1,26.1,25.82,25.85,170.0
2020-12-07,25.885,25.905,25.885,25.885,1105.0
2020-12-08,25.93,25.93,25.885,25.885,100.0
2020-12-09,25.85,26.005,25.84,25.84,1593.0
2020-12-10,25.655,25.895,25.505,25.515,3966.0
2020-12-11,25.73,25.875,25.515,25.515,600.0
2020-12-14,26.06,26.06,25.885,26.045,1015.0
2020-12-15,26.035,26.035,25.875,25.92,1651.0
2020-12-16,26.155,26.155,26.155,26.155,317.0
2020-12-17,26.1,26.1,26.1,26.1,200.0
2020-12-18,26.245,26.255,26.235,26.235,2896.0
2020-12-21,26.36,26.36,25.995,26.145,628.0
2020-12-22,26.45,26.45,26.115,26.145,148.0
2020-12-23,26.17,26.36,26.17,26.35,740.0
2020-12-24,26.75,26.75,26.145,26.145,125.0
2020-12-29,26.59,26.59,26.23,26.35,874.0
2020-12-30,26.35,26.35,26.18,26.18,716.0
2020-12-31,26.275,26.275,26.09,26.21,587.0
2021-01-04,26.57,26.57,25.83,26.21,362.0
2021-01-05,26.05,26.06,25.875,25.96,792.0
2021-01-06,26.025,26.145,25.645,26.1,3520.0
2021-01-07,25.95,26.22,25.845,26.22,950.0
2021-01-08,26.2,26.36,26.2,26.275,827.0
2021-01-11,26.48,26.48,26.285,26.36,5604.0
2021-01-12,26.32,26.32,25.95,25.95,763.0
2021-01-13,26.04,26.115,26.025,26.025,2033.0
2021-01-14,25.96,25.96,25.93,25.96,701.0
2021-01-15,25.905,25.96,25.905,25.905,1704.0
2021-01-18,26.135,26.135,25.92,26.09,1400.0
2021-01-19,26.06,26.175,25.96,26.165,2697.0
2021-01-20,26.47,26.6,26.385,26.6,2361.0
2021-01-21,26.63,26.635,26.48,26.635,1082.0
2021-01-22,26.815,26.815,26.635,26.635,194.0
2021-01-25,27.01,27.045,26.675,26.85,4194.0
2021-01-26,26.73,27.0,26.72,26.98,1873.0
2021-01-27,26.905,26.905,26.505,26.505,4853.0
2021-01-28,26.99,26.99,26.765,26.765,1405.0
2021-01-29,26.59,26.59,26.07,26.2,2535.0
2021-02-01,26.23,26.58,26.22,26.58,18922.0
2021-02-02,26.925,27.035,26.925,27.035,1714.0
2021-02-03,27.185,27.185,26.89,26.97,3861.0
2021-02-04,26.905,27.305,26.905,27.185,1358.0
2021-02-05,27.55,27.595,27.24,27.4,1250.0
2021-02-08,27.725,27.725,27.475,27.49,617.0
2021-02-09,27.82,27.82,27.41,27.63,631.0
2021-02-10,27.9,27.9,27.485,27.63,1559.0
2021-02-11,27.845,27.845,27.555,27.63,2666.0
2021-02-12,27.9,27.9,27.63,27.695,780.0
2021-02-16,28.005,28.005,27.78,27.78,1445.0
2021-02-17,27.985,27.985,27.78,27.865,1106.0
2021-02-18,28.33,28.33,27.54,27.54,1363.0
2021-02-19,27.745,27.78,27.41,27.42,2255.0
2021-02-22,27.41,27.5,27.065,27.28,2622.0
2021-02-23,27.175,27.325,26.765,27.225,3644.0
2021-02-24,26.825,27.13,26.73,26.89,846.0
2021-02-25,26.765,27.12,26.7,26.7,914.0
2021-02-26,27.095,27.095,26.655,26.7,210.0
2021-03-01,27.1,27.325,27.1,27.295,926.0
2021-03-02,27.51,27.51,27.165,27.195,903.0
2021-03-03,26.955,26.98,26.84,26.925,4208.0
2021-03-04,26.775,26.775,26.395,26.47,1826.0
2021-03-05,26.535,26.84,26.49,26.84,2473.0
2021-03-08,26.98,26.99,26.815,26.83,466.0
2021-03-09,27.065,27.065,26.72,27.055,9853.0
2021-03-10,27.465,27.465,27.065,27.11,748.0
2021-03-11,27.295,27.295,27.24,27.24,230.0
2021-03-12,27.36,27.36,27.01,27.24,252.0
2021-03-15,27.03,27.24,27.03,27.24,31.0
2021-03-16,27.29,27.615,27.29,27.465,3081.0
2021-03-17,27.325,27.335,27.225,27.26,1938.0
2021-03-18,27.295,27.345,27.26,27.26,91.0
2021-03-19,27.11,27.27,26.915,27.1,1706.0
2021-03-22,27.325,27.53,27.12,27.51,1123.0
2021-03-23,27.81,27.81,27.49,27.615,1368.0
2021-03-24,27.215,27.27,27.16,27.205,693.0
2021-03-25,27.195,27.195,26.925,26.925,180.0
2021-03-26,26.925,26.925,26.785,26.785,174.0
2021-03-29,27.03,27.215,26.6,27.03,3751.0
2021-03-30,27.01,27.075,26.97,27.0,204.0
2021-03-31,27.14,27.215,27.02,27.03,489.0
2021-04-01,27.3,27.31,27.18,27.18,523.0
2021-04-05,27.69,27.69,27.455,27.455,218.0
2021-04-06,27.85,27.85,27.73,27.735,122.0
2021-04-07,27.905,28.005,27.905,28.005,797.0
2021-04-08,28.065,28.065,27.875,27.935,1166.0
2021-04-09,27.97,27.97,27.755,27.97,162.0
2021-04-12,27.935,27.94,27.84,27.84,340.0
2021-04-13,27.925,27.96,27.925,27.96,173.0
2021-04-14,28.08,28.08,27.795,27.96,252.0
2021-04-15,28.1,28.1,27.915,27.96,283.0
2021-04-16,28.28,28.28,27.96,27.96,15.0
2021-04-19,27.97,27.97,27.8,27.96,139.0
2021-04-20,28.14,28.14,27.785,27.96,18.0
2021-04-21,27.43,27.58,27.41,27.56,1217.0
2021-04-22,27.56,27.795,27.56,27.67,650.0
2021-04-23,27.53,27.765,27.53,27.765,885.0
2021-04-26,27.69,27.72,27.69,27.69,376.0
2021-04-27,27.56,27.605,27.56,27.605,233.0
2021-04-28,27.56,27.56,27.315,27.56,808.0
2021-04-29,27.315,27.635,27.315,27.56,619.0
2021-04-30,27.41,27.56,27.325,27.56,1721.0
2021-05-03,27.745,27.745,27.325,27.385,548.0
2021-05-04,27.58,27.58,26.945,26.965,980.0
2021-05-05,27.495,27.495,27.11,27.215,257.0
2021-05-06,26.945,27.15,26.945,27.04,922.0
2021-05-07,27.355,27.43,27.25,27.39,2039.0
2021-05-10,26.87,27.235,26.87,27.075,259.0
2021-05-11,26.72,26.76,26.535,26.75,1505.0
2021-05-12,26.49,26.49,26.31,26.31,3911.0
2021-05-13,26.545,26.545,26.385,26.395,110.0
2021-05-14,26.18,26.775,26.18,26.675,823.0
2021-05-17,26.47,26.775,26.29,26.34,1807.0
2021-05-18,26.275,26.35,26.225,26.35,680.0
2021-05-19,26.105,26.115,25.94,26.115,9557.0
2021-05-20,26.495,26.525,26.495,26.505,402.0
2021-05-21,26.59,26.62,26.525,26.525,591.0
2021-05-25,26.905,27.055,26.56,26.695,555.0
2021-05-26,26.85,26.97,26.85,26.925,355.0
2021-05-27,26.97,27.04,26.85,26.85,526.0
2021-05-28,26.955,26.99,26.9,26.9,1002.0
2021-05-31,27.325,27.325,26.86,26.9,28.0
2021-06-01,27.045,27.045,26.765,26.775,843.0
2021-06-02,26.76,26.805,26.675,26.685,702.0
2021-06-03,26.62,26.625,26.62,26.62,2640.0
2021-06-04,26.825,26.965,26.62,26.62,207.0
2021-06-07,27.085,27.205,26.86,26.905,2129.0
2021-06-08,26.835,27.11,26.835,26.905,115.0
2021-06-09,27.02,27.14,27.02,27.095,306.0
2021-06-10,27.12,27.315,27.085,27.11,285.0
2021-06-11,27.45,27.45,27.04,27.355,430.0
2021-06-14,27.15,27.365,27.15,27.365,4513.0
2021-06-15,27.505,27.505,27.375,27.375,1540.0
2021-06-16,27.45,27.45,27.235,27.345,239.0
2021-06-17,27.515,27.66,27.515,27.66,393.0
2021-06-18,27.635,27.635,27.26,27.56,221.0
2021-06-21,27.605,27.69,27.345,27.615,804.0
2021-06-22,27.935,27.935,27.645,27.67,532.0
2021-06-23,27.66,27.71,27.66,27.66,634.0
2021-06-24,27.905,27.97,27.66,27.905,143.0
2021-06-25,27.97,27.97,27.905,27.915,406.0
2021-06-28,28.055,28.055,28.055,28.055,531.0
2021-06-29,28.445,28.445,28.205,28.27,1070.0
2021-06-30,28.305,28.305,28.15,28.225,816.0
2021-07-02,28.24,28.445,28.165,28.445,2775.0
2021-07-05,28.495,28.495,28.445,28.445,32.0
2021-07-06,28.38,28.645,28.38,28.605,1664.0
2021-07-07,28.925,28.925,28.66,28.68,152.0
2021-07-08,28.52,28.57,28.455,28.57,2277.0
2021-07-09,28.795,28.795,28.7,28.71,764.0
2021-07-12,28.915,28.915,28.71,28.71,484.0
2021-07-13,28.81,29.085,28.81,29.045,2208.0
2021-07-14,29.185,29.185,28.96,29.045,108.0
2021-07-15,29.27,29.27,28.82,28.945,1002.0
2021-07-16,29.215,29.215,28.86,28.97,408.0
2021-07-19,28.805,28.805,28.57,28.655,740.0
2021-07-20,28.82,28.97,28.82,28.96,497.0
2021-07-21,28.81,28.81,28.58,28.81,138.0
2021-07-22,28.81,28.81,28.765,28.775,234.0
2021-07-23,29.12,29.305,29.12,29.305,335.0
2021-07-26,28.97,29.28,28.97,29.27,7719.0
2021-07-27,29.315,29.315,29.175,29.315,101.0
2021-07-28,29.27,29.27,29.075,29.13,242.0
2021-07-29,28.775,28.805,28.775,28.775,216.0
2021-07-30,28.755,28.775,28.73,28.775,98.0
2021-08-03,29.13,29.13,28.635,28.87,1001.0
2021-08-04,28.735,28.935,28.7,28.735,372.0
2021-08-05,28.905,28.905,28.735,28.735,104.0
2021-08-06,28.99,29.045,28.735,28.735,617.0
2021-08-09,28.82,29.01,28.82,29.01,7817.0
2021-08-10,29.27,29.27,28.945,29.01,20.0
2021-08-11,29.025,29.025,28.84,28.895,1221.0
2021-08-12,29.035,29.035,28.84,28.895,174.0
2021-08-13,29.16,29.16,29.1,29.14,229.0
2021-08-16,29.085,29.205,28.945,29.205,632.0
2021-08-17,29.3,29.3,28.97,29.185,842.0
2021-08-18,29.27,29.27,29.02,29.09,790.0
2021-08-19,28.87,29.485,28.87,29.4,888.0
2021-08-20,29.455,29.74,29.4,29.4,132.0
2021-08-23,29.795,29.795,29.595,29.605,12789.0
2021-08-24,29.58,29.605,29.58,29.605,2253.0
2021-08-25,29.515,29.755,29.515,29.605,1068.0
2021-08-26,29.605,29.7,29.605,29.605,801.0
2021-08-27,29.7,29.765,29.625,29.74,932.0
2021-08-30,29.765,30.0,29.73,29.96,426.0
2021-08-31,29.955,29.96,29.955,29.96,1.0
2021-09-01,29.85,30.26,29.85,29.96,174.0
2021-09-02,30.175,30.175,29.955,30.16,256.0
2021-09-03,29.925,29.96,29.915,29.96,372.0
2021-09-07,30.465,30.465,30.12,30.335,3411.0
2021-09-08,30.505,30.505,30.335,30.46,949.0
2021-09-09,30.465,30.465,30.205,30.205,1067.0
2021-09-10,30.1,30.175,29.945,30.055,949.0
2021-09-13,30.185,30.185,29.83,29.96,643.0
2021-09-14,29.785,29.86,29.775,29.785,152.0
2021-09-15,29.69,29.69,29.515,29.655,471.0
2021-09-16,29.81,29.88,29.655,29.655,7.0
2021-09-17,29.775,29.775,29.58,29.655,531.0
2021-09-20,29.57,29.655,29.1,29.655,263.0
2021-09-21,30.15,30.15,29.655,29.655,1.0
2021-09-22,29.355,29.355,29.195,29.195,2091.0
2021-09-23,29.3,29.39,29.3,29.305,505.0
2021-09-24,29.365,29.365,29.185,29.305,82.0
2021-09-27,29.055,29.225,29.055,29.175,1015.0
2021-09-28,28.82,28.99,28.79,28.96,409.0
2021-09-29,28.69,29.015,28.69,29.01,1119.0
2021-09-30,28.7,28.765,28.615,28.68,1114.0
2021-10-01,28.66,28.895,28.66,28.725,2952.0
2021-10-04,28.83,28.83,28.115,28.725,477.0
2021-10-05,28.475,28.52,28.475,28.48,489.0
2021-10-06,28.5,28.5,28.38,28.39,167.0
2021-10-07,28.865,28.865,28.8,28.8,1339.0
2021-10-08,28.66,28.66,28.38,28.445,606.0
2021-10-12,28.22,28.265,27.845,27.91,643.0
2021-10-13,27.805,27.955,27.795,27.94,4781.0
2021-10-14,28.19,28.19,28.005,28.165,3221.0
2021-10-15,28.18,28.24,28.175,28.22,1177.0
2021-10-18,28.145,28.175,27.975,28.175,401.0
2021-10-19,28.285,28.455,28.285,28.325,807.0
2021-10-20,28.52,28.52,28.38,28.475,1800.0
2021-10-21,28.555,28.585,28.39,28.49,2730.0
2021-10-22,28.52,28.52,28.33,28.33,1226.0
2021-10-25,28.21,28.415,28.21,28.33,150.0
2021-10-26,28.305,28.33,28.165,28.165,3212.0
2021-10-27,28.155,28.19,28.05,28.08,440.0
2021-10-28,28.155,28.22,28.105,28.145,621.0
2021-10-29,27.74,28.175,27.74,28.08,301.0
2021-11-01,28.24,28.325,28.145,28.18,226.0
2021-11-02,28.4,28.4,28.19,28.255,27869.0
2021-11-03,28.435,28.435,28.325,28.325,2102.0
2021-11-04,28.755,28.755,28.38,28.475,838.0
2021-11-05,28.69,28.7,28.54,28.54,501.0
2021-11-08,28.54,28.54,28.54,28.54,0.0
2021-11-09,28.8,28.8,28.68,28.68,225.0
2021-11-10,28.69,28.69,28.555,28.605,507.0
2021-11-11,28.705,28.725,28.68,28.725,970.0
2021-11-12,28.725,28.725,28.725,28.725,0.0
2021-11-15,29.15,29.15,28.86,28.86,4082.0
2021-11-16,28.895,29.025,28.895,28.95,507.0
2021-11-17,29.185,29.185,28.905,29.075,1673.0
2021-11-18,28.8,28.895,28.8,28.8,880.0
2021-11-19,29.075,29.075,28.8,28.8,2.0
2021-11-22,29.065,29.065,28.785,29.045,2342.0
2021-11-23,28.85,28.85,28.63,28.785,3603.0
2021-11-24,28.53,28.785,28.53,28.785,300.0
2021-11-25,29.44,29.44,28.785,28.785,140.0
2021-11-26,28.315,28.315,28.295,28.3,597.0
2021-11-29,28.5,28.735,28.5,28.64,379.0
2021-11-30,28.52,28.52,28.08,28.165,1310.0
2021-12-01,28.275,28.55,28.145,28.35,603.0
2021-12-02,27.42,28.115,27.42,28.115,405.0
2021-12-03,27.93,28.015,27.88,28.005,352.0
2021-12-06,28.145,28.23,28.015,28.145,309.0
2021-12-07,28.49,28.49,28.18,28.18,881.0
2021-12-08,27.965,28.475,27.965,28.475,212.0
2021-12-09,28.48,28.48,28.405,28.475,58.0
2021-12-10,28.705,28.705,28.23,28.5,374.0
2021-12-13,28.5,28.5,28.5,28.5,10.0
2021-12-14,28.34,28.455,28.34,28.455,800.0
2021-12-15,28.53,28.85,28.53,28.85,1000.0
2021-12-16,28.63,28.83,28.585,28.83,600.0
2021-12-17,28.605,28.725,28.605,28.725,1119.0
2021-12-20,28.475,28.475,28.475,28.475,400.0
2021-12-21,28.925,29.09,28.925,29.09,995.0
2021-12-22,28.885,29.01,28.885,29.01,410.0
2021-12-23,29.235,29.31,29.215,29.24,13400.0
2021-12-24,29.205,29.24,29.205,29.24,68.0
2021-12-29,29.48,29.48,29.345,29.345,1740.0
2021-12-30,29.335,29.375,29.335,29.375,232.0
2021-12-31,29.015,29.015,28.855,28.855,900.0
2022-01-04,28.98,28.98,28.92,28.94,3126.0
2022-01-05,28.995,28.995,28.61,28.61,1449.0
2022-01-06,28.61,28.62,28.475,28.6,763.0
2022-01-07,28.335,28.335,28.22,28.22,3303.0
2022-01-10,28.145,28.22,27.865,28.22,262.0
2022-01-11,28.1,28.305,28.09,28.22,79.0
2022-01-12,28.47,28.47,28.22,28.23,1219.0
2022-01-13,27.95,28.135,27.95,28.05,735.0
2022-01-14,27.89,27.89,27.89,27.89,100.0
2022-01-17,28.375,28.375,27.88,28.375,137.0
2022-01-18,28.42,28.42,27.61,27.705,867.0
2022-01-19,27.515,27.685,27.515,27.62,20916.0
2022-01-20,27.79,27.825,27.285,27.285,427.0
2022-01-21,27.24,27.24,26.625,26.855,1101.0
2022-01-24,26.56,26.56,26.22,26.275,8160.0
2022-01-25,26.26,26.54,26.18,26.26,670.0
2022-01-26,26.445,26.475,25.945,26.09,847.0
2022-01-27,26.295,26.315,26.21,26.315,1900.0
2022-01-28,26.77,26.77,26.23,26.74,1401.0
2022-01-31,27.26,27.42,26.74,26.74,84.0
2022-02-01,27.455,27.495,27.28,27.485,2301.0
2022-02-02,27.57,27.865,27.57,27.695,1116.0
2022-02-03,27.4,27.4,26.88,26.88,914.0
2022-02-04,27.37,27.4,27.115,27.115,214.0
2022-02-07,27.38,27.525,27.015,27.38,575.0
2022-02-08,26.675,27.155,26.675,27.04,581.0
2022-02-09,27.39,27.455,27.04,27.04,311.0
2022-02-10,27.325,27.57,27.295,27.295,1331.0
2022-02-11,27.08,27.295,26.94,27.295,11.0
2022-02-14,26.93,26.94,26.685,26.685,1305.0
2022-02-15,26.685,26.685,26.685,26.685,0.0
2022-02-16,27.125,27.125,26.685,26.685,404.0
2022-02-17,26.9,26.9,26.55,26.805,128.0
2022-02-18,26.775,26.775,26.41,26.53,330.0
2022-02-22,26.09,26.38,26.09,26.26,13579.0
2022-02-23,26.53,26.53,25.795,25.925,527.0
2022-02-24,25.02,25.665,25.02,25.585,730.0
2022-02-25,26.295,26.56,26.25,26.435,28503.0
2022-02-28,26.26,26.4,26.26,26.315,4068.0
2022-03-01,26.54,26.54,25.965,26.09,12851.0
2022-03-02,25.9,26.305,25.9,26.305,325.0
2022-03-03,26.21,26.21,26.01,26.01,281.0
2022-03-04,25.9,25.9,25.74,25.87,2082.0
2022-03-07,26.145,26.145,25.36,25.51,1942.0
2022-03-08,25.135,25.68,25.135,25.245,4750.0
2022-03-09,25.315,25.85,25.315,25.765,295.0
2022-03-10,25.315,25.36,25.315,25.315,128.0
2022-03-11,25.39,25.435,25.065,25.075,1548.0
2022-03-14,25.095,25.095,24.915,24.915,231.0
2022-03-15,25.03,25.125,24.915,24.915,264.0
2022-03-16,25.645,25.645,25.405,25.595,5429.0
2022-03-17,25.39,25.75,25.305,25.75,264.0
2022-03-18,25.86,25.935,25.86,25.91,2425.0
2022-03-21,25.73,25.995,25.72,25.805,715.0
2022-03-22,25.88,26.165,25.88,26.165,300.0
2022-03-23,26.04,26.04,26.04,26.04,100.0
2022-03-24,25.995,26.04,25.925,26.04,426.0
2022-03-25,26.37,26.37,25.975,25.985,208.0
2022-03-28,26.355,26.355,25.955,26.03,603.0
2022-03-29,26.465,26.555,26.465,26.465,218.0
2022-03-30,26.56,26.56,26.465,26.495,252.0
2022-03-31,26.46,26.495,26.335,26.495,301.0
2022-04-01,26.22,26.495,26.22,26.495,81.0
2022-04-04,26.22,26.78,26.22,26.78,633.0
2022-04-05,26.43,26.495,26.4,26.495,265.0
2022-04-06,26.24,26.315,26.09,26.315,430.0
2022-04-07,26.04,26.04,26.04,26.04,1300.0
2022-04-08,26.165,26.41,26.165,26.41,10810.0
2022-04-11,26.37,26.41,26.165,26.41,64.0
2022-04-12,26.355,26.355,26.095,26.095,545.0
2022-04-13,26.39,26.39,26.04,26.095,1940.0
2022-04-14,25.935,26.28,25.935,26.095,12.0
2022-04-18,26.21,26.21,25.775,25.775,2172.0
2022-04-19,26.105,26.175,26.08,26.175,828.0
2022-04-20,25.63,25.785,25.46,25.52,1048.0
2022-04-21,25.625,25.625,25.235,25.52,314.0
2022-04-22,25.045,25.52,24.865,25.52,36.0
2022-04-25,24.665,24.885,24.645,24.885,120.0
2022-04-26,24.805,24.805,24.475,24.57,2770.0
2022-04-27,24.495,24.495,24.23,24.325,1906.0
2022-04-28,24.42,24.75,24.285,24.685,6346.0
2022-04-29,24.445,24.685,24.325,24.685,620.0
2022-05-02,24.295,24.305,23.885,24.295,152.0
2022-05-03,24.265,24.475,24.265,24.43,10490.0
2022-05-04,24.23,24.855,24.105,24.855,3371.0
2022-05-05,24.39,24.78,24.115,24.115,7300.0
2022-05-06,23.98,24.18,23.965,24.01,1652.0
2022-05-09,24.0,24.01,23.6,24.01,60.0
2022-05-10,24.145,24.145,23.81,23.81,330.0
2022-05-11,23.545,23.86,23.49,23.49,462.0
2022-05-12,23.49,23.49,23.175,23.44,1707.0
2022-05-13,23.715,23.885,23.715,23.715,153.0
2022-05-16,23.85,23.85,23.68,23.68,6627.0
2022-05-17,24.125,24.125,24.085,24.085,600.0
2022-05-18,23.945,24.085,23.83,24.085,240.0
2022-05-19,23.415,24.085,23.415,24.085,100.0
2022-05-20,24.085,24.085,24.085,24.085,0.0
2022-05-24,23.31,23.46,23.23,23.31,3300.0
2022-05-25,23.705,23.705,23.31,23.31,92.0
2022-05-26,23.695,23.695,23.31,23.31,32.0
2022-05-27,23.79,24.295,23.785,24.295,4355.0
2022-05-30,24.315,24.315,24.315,24.315,100.0
2022-05-31,24.03,24.265,24.03,24.255,4000.0
2022-06-01,24.19,24.19,23.905,23.945,202.0
2022-06-02,23.725,24.125,23.725,24.125,902.0
2022-06-03,23.14,24.125,23.14,24.125,76.0
2022-06-06,23.895,23.895,23.8,23.8,120.0
2022-06-07,23.68,23.875,23.62,23.765,6575.0
2022-06-08,23.5,23.705,23.49,23.64,2450.0
2022-06-09,23.755,23.8,23.64,23.64,30.0
2022-06-10,23.05,23.08,22.985,23.08,1156.0
2022-06-13,22.475,22.485,22.405,22.485,310.0
2022-06-14,22.54,22.54,22.21,22.485,745.0
2022-06-15,22.2,22.72,22.2,22.485,608.0
2022-06-16,22.02,22.02,21.96,21.96,320.0
2022-06-17,22.275,22.57,21.96,21.96,865.0
2022-06-20,22.675,22.785,22.635,22.775,511.0
2022-06-21,22.87,22.87,22.68,22.69,3583.0
2022-06-22,22.77,22.815,22.77,22.805,1366.0
2022-06-23,22.815,22.88,22.815,22.88,615.0
2022-06-24,23.26,23.46,23.26,23.46,1104.0
2022-06-27,23.3,23.51,23.25,23.25,1228.0
2022-06-28,23.335,23.335,22.83,22.9,9168.0
2022-06-29,22.9,22.935,22.815,22.9,1066.0
2022-06-30,22.66,22.785,22.595,22.63,191.0
2022-07-04,22.565,22.87,22.565,22.71,575.0
2022-07-05,22.805,23.24,22.805,23.225,5713.0
2022-07-06,23.32,23.32,23.195,23.26,15210.0
2022-07-07,23.555,23.595,23.53,23.595,1888.0
2022-07-08,23.545,23.64,23.5,23.595,1102.0
2022-07-11,23.225,23.595,23.185,23.595,348.0
2022-07-12,23.215,23.32,23.09,23.09,242.0
2022-07-13,23.1,23.1,22.975,23.09,115.0
2022-07-14,23.09,23.09,23.09,23.09,0.0
2022-07-15,23.165,23.365,23.09,23.09,669.0
2022-07-18,23.45,23.47,23.26,23.29,3457.0
2022-07-19,23.47,23.555,23.47,23.47,1014.0
2022-07-20,23.615,23.89,23.615,23.835,3337.0
2022-07-21,23.71,23.86,23.53,23.775,1344.0
2022-07-22,23.615,23.615,23.31,23.355,2245.0
2022-07-25,23.24,23.33,23.125,23.33,1736.0
2022-07-26,23.3,23.33,22.975,23.33,224.0
2022-07-27,23.215,23.5,23.215,23.5,328.0
2022-07-28,23.395,23.43,23.345,23.395,12021.0
2022-07-29,23.375,23.415,23.365,23.395,734.0
2022-08-02,23.635,23.635,23.27,23.355,10884.0
2022-08-03,23.635,23.815,23.635,23.815,200.0
2022-08-04,23.805,23.805,23.72,23.74,501.0
2022-08-05,23.84,23.84,23.66,23.68,1657.0
2022-08-08,23.995,23.995,23.68,23.68,1147.0
2022-08-09,23.52,23.64,23.52,23.565,561.0
2022-08-10,23.965,24.015,23.565,23.565,223.0
2022-08-11,24.165,24.165,23.565,23.565,94.0
2022-08-12,24.32,24.34,23.565,23.565,184.0
2022-08-15,24.395,24.395,23.565,23.565,40.0
2022-08-16,24.615,24.67,24.49,24.625,12370.0
2022-08-17,24.47,24.52,24.425,24.425,2940.0
2022-08-18,24.51,24.52,24.51,24.52,3024.0
2022-08-19,24.33,24.33,24.195,24.205,480.0
2022-08-22,23.86,23.9,23.765,23.765,773.0
2022-08-23,23.945,23.945,23.615,23.615,424.0
2022-08-24,23.635,23.65,23.635,23.64,1986.0
2022-08-25,23.755,23.755,23.64,23.64,200.0
2022-08-26,23.73,23.73,23.545,23.64,720.0
2022-08-29,23.31,23.31,23.31,23.31,406.0
2022-08-30,23.31,23.31,23.31,23.31,0.0
2022-08-31,23.31,23.31,23.31,23.31,0.0
2022-09-01,23.135,23.225,23.12,23.225,524.0
2022-09-02,23.225,23.225,22.965,22.965,121.0
2022-09-06,22.795,22.795,22.775,22.785,4700.0
2022-09-07,22.955,22.995,22.775,22.995,2828.0
2022-09-08,23.1,23.1,22.9,22.995,21.0
2022-09-09,23.32,23.355,23.27,23.345,868.0
2022-09-12,23.46,23.46,23.345,23.345,600.0
2022-09-13,23.31,23.31,22.765,22.935,599.0
2022-09-14,22.68,22.68,22.68,22.68,100.0
2022-09-15,22.605,22.68,22.605,22.68,42.0
2022-09-16,22.545,22.545,22.46,22.47,213.0
2022-09-19,22.615,22.615,22.47,22.47,220.0
2022-09-20,22.605,22.66,22.585,22.66,1250.0
2022-09-21,22.615,22.62,22.3,22.3,501.0
2022-09-22,22.23,22.315,22.185,22.315,9900.0
2022-09-23,21.975,22.01,21.905,21.905,161.0
2022-09-26,22.05,22.05,21.905,21.905,143.0
2022-09-27,21.84,21.905,21.84,21.905,400.0
2022-09-28,21.66,22.175,21.66,22.175,4500.0
2022-09-29,21.675,22.175,21.675,22.175,500.0
2022-09-30,21.975,21.975,21.785,21.975,222.0
2022-10-03,21.975,21.975,21.975,21.975,0.0
2022-10-04,22.435,22.435,21.975,21.975,80.0
2022-10-05,22.5,22.5,21.975,21.975,169.0
2022-10-06,22.57,22.57,21.975,21.975,1.0
2022-10-07,22.26,22.31,21.785,21.79,1089.0
2022-10-11,21.4,21.4,21.35,21.36,800.0
2022-10-12,21.485,21.485,21.36,21.36,500.0
2022-10-13,21.085,21.36,21.085,21.36,2.0
2022-10-14,21.995,21.995,21.735,21.735,905.0
2022-10-17,21.735,21.735,21.735,21.735,0.0
2022-10-18,22.165,22.165,22.165,22.165,100.0
2022-10-19,22.3,22.33,22.165,22.165,292.0
2022-10-20,22.165,22.235,22.135,22.135,720.0
2022-10-21,22.06,22.235,22.06,22.235,471.0
2022-10-24,22.395,22.395,22.34,22.35,4800.0
2022-10-25,22.75,22.835,22.75,22.825,16825.0
2022-10-26,22.875,22.875,22.825,22.825,540.0
2022-10-27,22.32,22.32,22.06,22.06,1124.0
2022-10-28,22.48,22.645,22.465,22.645,1480.0
2022-10-31,22.5,22.53,22.475,22.475,11718.0
2022-11-01,22.465,22.465,22.425,22.425,7900.0
2022-11-02,22.425,22.425,22.425,22.425,0.0
2022-11-03,21.765,21.765,21.685,21.685,275.0
2022-11-04,21.38,21.41,21.38,21.41,126.0
2022-11-07,21.745,21.745,21.57,21.67,330.0
2022-11-08,21.705,21.755,21.65,21.755,414.0
2022-11-09,21.555,21.755,21.44,21.755,189.0
2022-11-10,22.145,22.145,21.995,21.995,1202.0
2022-11-11,22.145,22.53,22.145,22.53,6400.0
2022-11-14,22.415,22.57,22.405,22.415,5800.0
2022-11-15,22.79,22.855,22.48,22.48,392.0
2022-11-16,22.27,22.27,22.26,22.27,150.0
2022-11-17,22.455,22.455,22.27,22.27,151.0
2022-11-18,22.675,22.675,22.27,22.27,680.0
2022-11-21,22.625,22.625,22.27,22.27,56.0
2022-11-22,22.5,22.71,22.27,22.27,966.0
2022-11-23,22.885,22.925,22.82,22.82,1044.0
2022-11-24,22.865,22.865,22.855,22.855,231.0
2022-11-25,22.895,23.0,22.75,22.76,643.0
2022-11-28,22.71,22.74,22.71,22.74,335.0
2022-11-29,22.845,22.845,22.74,22.74,1700.0
2022-11-30,23.0,23.0,23.0,23.0,600.0
2022-12-01,23.575,23.575,23.24,23.395,147.0
2022-12-02,23.355,23.43,23.355,23.43,525.0
2022-12-05,23.47,23.48,23.43,23.43,49.0
2022-12-06,23.285,23.41,23.125,23.125,7868.0
2022-12-07,22.935,22.935,22.935,22.935,2500.0
2022-12-08,22.865,22.935,22.865,22.935,675.0
2022-12-09,23.065,23.125,22.935,22.935,500.0
2022-12-12,23.0,23.105,23.0,23.105,967.0
2022-12-13,23.385,23.385,23.145,23.315,630.0
2022-12-14,23.23,23.23,23.065,23.065,1977.0
2022-12-15,23.065,23.065,23.065,23.065,0.0
2022-12-16,22.235,22.35,22.235,22.29,2600.0
2022-12-19,22.165,22.29,22.165,22.29,401.0
2022-12-20,22.13,22.13,21.945,22.03,1302.0
2022-12-21,22.32,22.32,22.03,22.03,100.0
2022-12-22,22.05,22.1,21.915,22.1,570.0
2022-12-23,22.1,22.1,22.1,22.1,0.0
2022-12-28,21.87,21.87,21.695,21.715,1132.0
2022-12-29,21.905,21.905,21.905,21.905,100.0
2022-12-30,21.905,21.905,21.905,21.905,0.0
2023-01-03,22.58,22.58,22.225,22.225,541.0
2023-01-04,22.54,22.55,22.3,22.415,803.0
2023-01-05,22.35,22.485,22.34,22.35,400.0
2023-01-06,22.445,22.675,22.35,22.35,117.0
2023-01-09,22.765,22.765,22.35,22.35,200.0
2023-01-10,22.84,22.84,22.84,22.84,1107.0
2023-01-11,22.965,22.965,22.84,22.84,200.0
2023-01-12,23.025,23.12,23.025,23.025,1145.0
2023-01-13,23.025,23.17,23.025,23.025,48.0
2023-01-16,23.025,23.025,23.025,23.025,0.0
2023-01-17,23.025,23.025,23.025,23.025,0.0
2023-01-18,23.16,23.225,23.16,23.205,4100.0
2023-01-19,23.205,23.205,23.205,23.205,0.0
2023-01-20,23.265,23.41,23.245,23.41,1100.0
2023-01-23,23.6,23.775,23.6,23.65,894.0
2023-01-24,23.805,23.815,23.805,23.815,1100.0
2023-01-25,23.785,23.97,23.785,23.785,120.0
2023-01-26,24.015,24.085,23.785,23.785,307.0
2023-01-27,24.22,24.265,24.065,24.265,3424.0
2023-01-30,24.265,24.265,24.265,24.265,0.0
2023-01-31,23.93,24.085,23.93,24.035,1110.0
2023-02-01,24.22,24.345,24.045,24.345,491.0
2023-02-02,24.825,25.325,24.825,25.045,9101.0
2023-02-03,25.355,25.355,25.045,25.045,507.0
2023-02-06,24.845,25.045,24.845,25.045,101.0
2023-02-07,24.825,25.0,24.825,24.98,500.0
2023-02-08,24.615,24.72,24.615,24.63,3400.0
2023-02-09,24.9,24.9,24.335,24.44,590.0
2023-02-10,24.025,24.13,24.025,24.025,242.0
2023-02-13,24.105,24.105,24.025,24.025,294.0
2023-02-14,24.21,24.315,24.025,24.025,435.0
2023-02-15,24.025,24.025,24.025,24.025,0.0
2023-02-16,24.73,24.73,24.025,24.025,82.0
2023-02-17,24.605,24.72,24.605,24.72,500.0
2023-02-21,24.4,24.72,24.305,24.72,465.0
2023-02-22,24.325,24.325,24.275,24.275,300.0
2023-02-23,24.295,24.295,24.295,24.295,800.0
2023-02-24,24.025,24.295,24.015,24.295,556.0
2023-02-27,24.47,24.47,24.13,24.13,1903.0
2023-02-28,24.265,24.265,24.13,24.13,1300.0
2023-03-01,24.075,24.13,24.075,24.13,200.0
2023-03-02,24.105,24.13,24.105,24.13,20.0
2023-03-03,24.335,24.335,24.335,24.335,10500.0
2023-03-06,24.795,24.795,24.335,24.335,77.0
2023-03-07,24.615,24.615,24.615,24.615,800.0
2023-03-08,24.72,24.72,24.72,24.72,300.0
2023-03-09,24.7,24.7,24.69,24.69,2690.0
2023-03-10,24.18,24.69,24.18,24.69,200.0
2023-03-13,24.69,24.69,24.69,24.69,0.0
2023-03-14,24.065,24.315,24.065,24.065,1300.0
2023-03-15,24.23,24.365,24.065,24.065,43.0
2023-03-16,24.065,24.065,24.065,24.065,0.0
2023-03-17,24.73,24.73,24.065,24.065,100.0
2023-03-20,24.065,24.065,24.065,24.065,0.0
2023-03-21,24.91,25.355,24.9,25.355,6227.0
2023-03-22,25.25,25.43,25.24,25.24,700.0
2023-03-23,25.345,25.345,25.23,25.23,2000.0
2023-03-24,25.295,25.325,25.295,25.325,700.0
2023-03-27,25.25,25.405,25.25,25.335,4545.0
2023-03-28,25.22,25.22,24.97,24.97,301.0
2023-03-29,25.385,25.385,25.26,25.33,3700.0
2023-03-30,25.355,25.355,25.355,25.355,500.0
2023-03-31,25.49,25.57,25.49,25.56,700.0
2023-04-03,25.58,25.62,25.53,25.62,7132.0
2023-04-04,25.695,25.695,25.645,25.695,285.0
2023-04-05,25.695,25.695,25.695,25.695,4300.0
2023-04-06,25.745,25.87,25.745,25.745,224.0
2023-04-10,25.745,25.745,25.745,25.745,10.0
2023-04-11,25.765,25.765,25.735,25.735,126.0
2023-04-12,25.93,25.93,25.51,25.57,6200.0
2023-04-13,25.735,25.86,25.735,25.86,4400.0
2023-04-14,25.8,25.8,25.755,25.755,700.0
2023-04-17,25.745,25.765,25.725,25.725,3000.0
2023-04-18,25.81,25.81,25.695,25.725,3201.0
2023-04-19,25.645,25.675,25.645,25.645,801.0
2023-04-20,25.31,25.33,25.3,25.33,675.0
2023-04-21,25.465,25.465,25.33,25.33,21.0
2023-04-24,25.375,25.52,25.33,25.33,427.0
2023-04-25,25.445,25.455,25.445,25.445,240.0
2023-04-26,25.345,25.345,25.345,25.345,700.0
2023-04-27,25.345,25.345,25.345,25.345,0.0
2023-04-28,26.045,26.13,26.045,26.13,600.0
2023-05-01,26.065,26.17,26.065,26.17,14503.0
2023-05-02,26.035,26.035,25.81,25.87,2305.0
2023-05-03,25.985,25.985,25.91,25.91,225.0
2023-05-04,25.455,25.52,25.455,25.455,1700.0
2023-05-05,25.24,25.485,25.22,25.375,289.0
2023-05-08,25.49,25.62,25.49,25.54,682.0
2023-05-09,25.55,25.55,25.49,25.49,364.0
2023-05-10,25.51,25.51,25.49,25.49,20.0
2023-05-11,25.92,25.92,25.49,25.49,443.0
2023-05-12,25.49,25.49,25.49,25.49,0.0
2023-05-15,25.775,25.84,25.49,25.49,141.0
2023-05-16,25.675,25.745,25.675,25.715,4102.0
2023-05-17,25.715,25.83,25.715,25.715,349.0
2023-05-18,25.775,26.1,25.775,26.065,6050.0
2023-05-19,26.2,26.2,26.065,26.065,107.0
2023-05-23,26.13,26.13,26.13,26.13,166.0
2023-05-24,25.975,26.055,25.955,26.055,900.0
2023-05-25,26.055,26.055,26.055,26.055,0.0
2023-05-26,26.275,26.385,26.275,26.385,1402.0
2023-05-29,26.46,26.46,26.325,26.385,128.0
2023-05-30,26.315,26.555,26.315,26.44,1239.0
2023-05-31,26.22,26.4,26.22,26.365,2000.0
2023-06-01,26.365,26.365,26.365,26.365,0.0
2023-06-02,26.325,26.39,26.325,26.39,575.0
2023-06-05,26.49,26.49,26.39,26.39,50.0
2023-06-06,26.385,26.42,26.355,26.355,8805.0
2023-06-07,26.255,26.355,26.12,26.355,51.0
2023-06-08,26.13,26.355,26.13,26.355,212.0
2023-06-09,26.325,26.325,26.18,26.21,580.0
2023-06-12,26.45,26.5,26.19,26.5,787.0
2023-06-13,26.615,26.615,26.52,26.52,600.0
2023-06-14,26.72,26.72,26.49,26.595,3842.0
2023-06-15,26.53,26.865,26.53,26.72,3985.0
2023-06-16,26.675,26.72,26.675,26.72,97.0
2023-06-19,26.69,26.72,26.53,26.72,20.0
2023-06-20,26.52,26.52,26.52,26.52,434.0
2023-06-21,26.235,26.235,26.235,26.235,100.0
2023-06-22,26.15,26.235,26.15,26.235,56.0
2023-06-23,26.055,26.055,26.045,26.045,5100.0
2023-06-26,25.935,26.21,25.93,25.985,5008.0
2023-06-27,26.05,26.4,26.05,26.39,1280.0
2023-06-28,26.575,26.575,26.575,26.575,400.0
2023-06-29,26.675,26.685,26.665,26.665,600.0
2023-06-30,26.84,26.87,26.665,26.665,102.0
2023-07-04,27.13,27.13,26.915,26.915,152.0
2023-07-05,27.015,27.08,26.985,26.995,1560.0
2023-07-06,26.84,27.025,26.81,26.915,500.0
2023-07-07,27.025,27.025,26.86,27.025,526.0
2023-07-10,26.965,26.965,26.675,26.685,452.0
2023-07-11,26.625,26.88,26.615,26.625,250.0
2023-07-12,26.925,27.065,26.925,27.065,3906.0
2023-07-13,27.265,27.275,27.265,27.265,521.0
2023-07-14,27.305,27.305,27.005,27.265,51.0
2023-07-17,27.22,27.265,27.22,27.265,8.0
2023-07-18,27.09,27.15,27.045,27.045,5008.0
2023-07-19,27.13,27.305,27.045,27.045,241.0
2023-07-20,27.07,27.07,27.035,27.035,2275.0
2023-07-21,27.12,27.12,27.035,27.035,20.0
2023-07-24,27.17,27.17,26.925,26.925,674.0
2023-07-25,26.975,27.005,26.955,27.005,1238.0
2023-07-26,26.975,26.975,26.975,26.975,100.0
2023-07-27,27.55,27.55,27.21,27.21,2100.0
2023-07-28,27.21,27.21,27.21,27.21,0.0
2023-07-31,27.305,27.615,27.285,27.375,1091.0
2023-08-01,27.595,27.695,27.595,27.595,900.0
2023-08-02,27.24,27.595,27.21,27.595,200.0
2023-08-03,27.245,27.245,27.09,27.14,1000.0
2023-08-04,27.13,27.13,27.045,27.045,700.0
2023-08-08,27.375,27.375,27.08,27.2,325.0
2023-08-09,27.14,27.14,27.055,27.07,1325.0
2023-08-10,27.13,27.13,27.13,27.13,229.0
2023-08-11,27.08,27.17,27.08,27.17,304.0
2023-08-14,27.2,27.2,27.17,27.17,1.0
2023-08-15,27.065,27.065,27.065,27.065,400.0
2023-08-16,27.065,27.065,27.045,27.065,143.0
2023-08-17,26.8,27.065,26.8,27.065,200.0
2023-08-18,26.53,27.065,26.53,27.065,40.0
2023-08-21,26.87,26.87,26.85,26.87,1901.0
2023-08-22,27.09,27.1,26.87,26.87,2304.0
2023-08-23,27.015,27.2,27.015,27.19,210.0
2023-08-24,26.925,27.19,26.925,27.19,272.0
2023-08-25,26.88,27.19,26.88,27.19,250.0
2023-08-28,27.035,27.335,27.035,27.035,111.0
2023-08-29,27.595,27.645,27.595,27.645,235.0
2023-08-30,27.645,27.645,27.645,27.645,0.0
2023-08-31,27.645,27.645,27.645,27.645,0.0
2023-09-01,27.645,27.645,27.645,27.645,0.0
2023-09-05,28.005,28.005,27.8,27.82,2635.0
2023-09-06,27.725,27.725,27.685,27.685,200.0
2023-09-07,27.715,27.76,27.685,27.755,720.0
2023-09-08,27.76,27.76,27.755,27.755,55.0
2023-09-11,27.86,27.86,27.695,27.8,178.0
2023-09-12,27.965,27.975,27.625,27.625,2465.0
2023-09-13,27.585,27.695,27.585,27.625,74.0
2023-09-14,27.57,27.725,27.57,27.725,3901.0
2023-09-15,27.705,27.705,27.54,27.705,400.0
2023-09-18,27.645,27.705,27.585,27.705,77.0
2023-09-19,27.295,27.42,27.22,27.22,600.0
2023-09-20,27.345,27.42,27.22,27.22,484.0
2023-09-21,27.005,27.005,26.985,26.985,436.0
2023-09-22,27.12,27.12,26.985,26.985,45.0
2023-09-25,26.985,26.985,26.985,26.985,0.0
2023-09-26,26.7,26.985,26.575,26.985,900.0
2023-09-27,26.495,26.545,26.45,26.545,6500.0
2023-09-28,26.73,26.75,26.73,26.75,600.0
2023-09-29,26.78,26.85,26.78,26.85,341.0
2023-10-02,26.895,27.005,26.885,26.905,519.0
2023-10-03,26.77,26.77,26.685,26.685,1800.0
2023-10-04,26.975,27.085,26.685,26.685,482.0
2023-10-05,27.09,27.09,26.685,26.685,70.0
2023-10-06,27.1,27.365,27.1,27.355,1764.0
2023-10-10,27.775,27.775,27.67,27.67,22408.0
2023-10-11,27.805,27.805,27.67,27.765,1800.0
2023-10-12,27.755,27.785,27.55,27.68,5674.0
2023-10-13,27.405,27.465,27.385,27.465,500.0
2023-10-16,27.405,27.63,27.405,27.58,11902.0
2023-10-17,27.59,27.59,27.59,27.59,661.0
2023-10-18,27.51,27.59,27.475,27.59,138.0
2023-10-19,27.56,27.56,27.425,27.56,200.0
2023-10-20,27.2,27.26,27.18,27.26,500.0
2023-10-23,27.025,27.22,27.025,27.22,600.0
2023-10-24,27.6,27.6,27.485,27.6,1700.0
2023-10-25,27.315,27.315,27.075,27.085,2110.0
2023-10-26,26.78,26.78,26.585,26.7,874.0
2023-10-27,26.69,26.69,26.495,26.615,700.0
2023-10-30,26.85,26.985,26.85,26.965,903.0
2023-10-31,27.2,27.295,27.2,27.295,810.0
2023-11-01,27.49,27.715,27.49,27.715,2466.0
2023-11-02,27.9,27.9,27.9,27.9,800.0
2023-11-03,28.03,28.05,27.9,27.9,160.0
2023-11-06,28.235,28.235,28.06,28.06,207.0
2023-11-07,28.3,28.3,28.245,28.245,1100.0
2023-11-08,28.215,28.285,28.215,28.285,2700.0
2023-11-09,28.255,28.37,28.245,28.245,3000.0
2023-11-10,28.32,28.45,28.32,28.45,2900.0
2023-11-13,28.515,28.565,28.495,28.515,1033.0
2023-11-14,28.495,28.77,28.48,28.665,3935.0
2023-11-15,28.655,28.76,28.655,28.69,3908.0
2023-11-16,28.75,28.76,28.665,28.76,1400.0
2023-11-17,28.78,28.79,28.76,28.76,200.0
2023-11-20,28.895,29.015,28.78,29.015,838.0
2023-11-21,28.975,28.995,28.905,28.995,1700.0
2023-11-22,28.995,28.995,28.995,28.995,0.0
2023-11-23,28.985,29.17,28.975,29.17,931.0
2023-11-24,28.965,29.2,28.965,29.2,834.0
2023-11-27,29.075,29.075,28.955,28.955,3303.0
2023-11-28,28.74,28.88,28.74,28.88,5100.0
2023-11-29,28.945,28.945,28.88,28.88,500.0
2023-11-30,28.945,28.945,28.74,28.74,1500.0
2023-12-01,28.545,28.85,28.545,28.76,2702.0
2023-12-04,28.905,28.905,28.565,28.655,5104.0
2023-12-05,28.78,28.78,28.605,28.605,617.0
2023-12-06,28.83,28.905,28.76,28.76,907.0
2023-12-07,29.09,29.13,29.09,29.13,1657.0
2023-12-08,29.1,29.19,29.075,29.19,3300.0
2023-12-11,29.21,29.21,28.975,28.975,7604.0
2023-12-12,29.12,29.12,29.12,29.12,100.0
2023-12-13,29.2,29.345,29.12,29.345,939.0
2023-12-14,29.305,29.335,29.305,29.305,1100.0
2023-12-15,29.17,29.17,29.015,29.075,6297.0
2023-12-18,29.17,29.19,29.075,29.075,204.0
2023-12-19,29.16,29.25,29.16,29.25,2000.0
2023-12-20,29.26,29.345,29.12,29.12,606.0
2023-12-21,29.085,29.085,28.915,29.055,1661.0
2023-12-22,29.21,29.21,29.055,29.055,127.0
2023-12-27,29.085,29.09,28.975,29.09,1402.0
2023-12-28,29.09,29.09,29.09,29.09,0.0
2023-12-29,28.975,29.1,28.975,29.1,2100.0
2024-01-02,29.17,29.17,28.965,28.965,2004.0
2024-01-03,29.12,29.12,28.965,29.12,500.0
2024-01-04,28.985,29.035,28.985,29.035,400.0
2024-01-05,29.11,29.11,29.11,29.11,100.0
2024-01-08,29.15,29.22,29.15,29.22,567.0
2024-01-09,29.3,29.445,29.3,29.445,1300.0
2024-01-10,29.505,29.63,29.505,29.63,700.0
2024-01-11,29.59,29.63,29.57,29.63,175.0
2024-01-12,29.78,29.78,29.63,29.63,100.0
2024-01-15,29.795,29.965,29.75,29.76,1800.0
2024-01-16,29.65,29.915,29.65,29.895,1449.0
2024-01-17,29.67,29.76,29.67,29.72,550.0
2024-01-18,29.915,30.015,29.72,29.72,70.0
2024-01-19,30.09,30.09,29.72,29.72,34.0
2024-01-22,30.315,30.57,30.315,30.455,203.0
2024-01-23,30.74,30.74,30.73,30.74,2641.0
2024-01-24,30.815,31.16,30.815,31.09,25729.0
2024-01-25,30.865,31.275,30.865,31.0,2436.0
2024-01-26,31.215,31.285,31.215,31.245,1600.0
2024-01-29,30.915,31.295,30.915,31.295,3402.0
2024-01-30,31.2,31.2,31.2,31.2,100.0
2024-01-31,30.925,30.925,30.745,30.755,729.0
2024-02-01,30.895,30.895,30.73,30.765,800.0
2024-02-02,31.17,31.305,31.0,31.245,2500.0
2024-02-05,31.1,31.235,31.1,31.235,4000.0
2024-02-06,30.975,31.02,30.975,30.99,1400.0
2024-02-07,31.275,31.275,31.04,31.2,1450.0
2024-02-08,31.02,31.12,31.01,31.12,1100.0
2024-02-09,31.215,31.235,31.215,31.235,400.0
2024-02-12,31.255,31.255,31.245,31.245,303.0
2024-02-13,31.245,31.245,31.245,31.245,0.0
2024-02-14,31.405,31.405,31.315,31.335,3306.0
2024-02-15,31.385,31.435,31.345,31.435,902.0
2024-02-16,31.18,31.45,31.18,31.435,600.0
2024-02-20,31.215,31.295,31.15,31.245,1500.0
2024-02-21,30.865,30.875,30.745,30.745,2268.0
2024-02-22,31.03,31.225,31.03,31.19,3500.0
2024-02-23,31.245,31.275,31.12,31.12,1600.0
2024-02-26,31.03,31.12,31.03,31.12,55.0
2024-02-27,30.975,31.285,30.975,30.975,900.0
2024-02-28,31.335,31.345,31.335,31.335,253.0
2024-02-29,31.435,31.435,31.395,31.395,400.0
2024-03-01,31.45,31.685,31.45,31.67,8350.0
2024-03-04,31.425,31.66,31.365,31.445,1002.0
2024-03-05,31.375,31.375,31.2,31.295,720.0
2024-03-06,31.19,31.19,31.15,31.15,590.0
2024-03-07,31.02,31.19,31.02,31.19,283.0
2024-03-08,31.285,31.335,31.285,31.335,1200.0
2024-03-11,31.19,31.19,31.18,31.19,800.0
2024-03-12,31.335,31.435,31.295,31.415,4439.0
2024-03-13,31.395,31.395,31.305,31.305,2400.0
2024-03-14,31.17,31.305,31.17,31.305,482.0
2024-03-15,31.235,31.235,31.215,31.235,400.0
2024-03-18,31.275,31.52,31.275,31.275,300.0
2024-03-19,31.51,31.51,31.275,31.275,1625.0
2024-03-20,31.56,31.65,31.56,31.56,305.0
2024-03-21,31.95,31.95,31.915,31.915,900.0
2024-03-22,31.875,32.05,31.875,32.05,1350.0
2024-03-25,31.94,31.94,31.815,31.905,1010.0
2024-03-26,31.915,31.915,31.905,31.905,200.0
2024-03-27,32.12,32.12,31.895,31.895,800.0
2024-03-28,31.865,31.895,31.865,31.895,200.0
2024-04-01,31.865,31.865,31.815,31.815,700.0
2024-04-02,31.845,31.845,31.665,31.805,1094.0
2024-04-03,31.98,31.98,31.865,31.95,511.0
2024-04-04,31.99,32.08,31.63,31.63,5500.0
2024-04-05,31.63,31.63,31.63,31.63,0.0
2024-04-08,32.0,32.0,31.865,31.885,2725.0
2024-04-09,31.755,31.92,31.755,31.92,3815.0
2024-04-10,31.875,31.875,31.865,31.865,700.0
2024-04-11,32.15,32.15,32.15,32.15,600.0
2024-04-12,31.775,31.775,31.775,31.775,800.0
2024-04-15,31.825,31.825,31.38,31.39,504.0
2024-04-16,31.295,31.39,31.295,31.39,115.0
2024-04-17,31.295,31.295,31.295,31.295,100.0
2024-04-18,31.215,31.265,31.165,31.245,7255.0
2024-04-19,31.05,31.05,30.92,30.94,2345.0
2024-04-22,30.94,30.94,30.94,30.94,0.0
2024-04-23,31.265,31.265,31.265,31.265,1800.0
2024-04-24,31.305,31.305,31.185,31.305,168.0
2024-04-25,30.585,30.695,30.515,30.695,4303.0
2024-04-26,31.01,31.02,31.0,31.0,600.0
2024-04-29,31.085,31.115,30.87,30.96,13100.0
2024-04-30,31.115,31.115,30.91,30.91,600.0
2024-05-01,30.93,30.93,30.9,30.9,282.0
2024-05-02,30.93,31.125,30.9,31.125,701.0
2024-05-03,31.635,31.635,31.125,31.125,21.0
2024-05-06,31.745,31.865,31.745,31.845,1410.0
2024-05-07,31.685,32.05,31.685,32.03,1296.0
2024-05-08,31.97,32.03,31.96,32.03,300.0
2024-05-09,31.94,31.95,31.875,31.885,1200.0
2024-05-10,32.04,32.04,31.835,31.915,1250.0
2024-05-13,31.825,31.915,31.825,31.915,2.0
2024-05-14,31.96,32.13,31.915,31.915,240.0
2024-05-15,32.15,32.275,32.15,32.19,655.0
2024-05-16,32.305,32.335,32.295,32.295,400.0
2024-05-17,32.305,32.355,32.295,32.355,188.0
2024-05-21,32.445,32.445,32.415,32.415,35.0
2024-05-22,32.475,32.5,32.415,32.415,1190.0
2024-05-23,32.275,32.295,32.17,32.17,835.0
2024-05-24,32.295,32.415,32.285,32.345,1207.0
2024-05-27,32.52,32.54,32.395,32.395,201.0
2024-05-28,32.415,32.415,32.255,32.375,5950.0
2024-05-29,32.245,32.275,32.245,32.255,1566.0
2024-05-30,32.245,32.285,32.235,32.235,643.0
2024-05-31,32.07,32.52,32.05,32.52,18600.0
2024-06-03,32.73,32.73,32.5,32.53,21.0
2024-06-04,32.55,32.955,32.55,32.865,2021.0
2024-06-05,33.06,33.07,33.06,33.06,1460.0
2024-06-06,32.925,33.25,32.925,33.16,2360.0
2024-06-07,33.28,33.28,33.1,33.1,100.0
2024-06-10,33.13,33.17,33.12,33.12,600.0
2024-06-11,33.14,33.24,33.14,33.19,851.0
2024-06-12,33.335,33.335,33.23,33.28,1195.0
2024-06-13,33.15,33.19,33.15,33.17,683.0
2024-06-14,33.14,33.14,33.06,33.14,1363.0
2024-06-17,33.29,33.465,33.29,33.395,723.0
2024-06-18,33.385,33.425,33.345,33.345,203.0
2024-06-19,33.29,33.335,33.29,33.335,100.0
2024-06-20,33.405,33.405,33.31,33.31,114.0
2024-06-21,33.455,33.455,33.435,33.435,300.0
2024-06-24,33.385,33.575,33.385,33.395,737.0
2024-06-25,33.455,33.64,33.455,33.61,1500.0
2024-06-26,33.72,33.81,33.72,33.81,3300.0
2024-06-27,33.945,33.945,33.89,33.925,800.0
2024-06-28,33.985,33.985,33.83,33.83,1880.0
2024-07-02,33.85,33.925,33.84,33.925,3500.0
2024-07-03,33.915,33.925,33.75,33.925,2500.0
2024-07-04,34.155,34.155,33.935,33.935,87.0
2024-07-05,34.295,34.39,34.295,34.39,200.0
2024-07-08,34.31,34.34,34.31,34.31,3904.0
2024-07-09,34.3,34.46,34.3,34.34,1752.0
2024-07-10,34.49,34.635,34.45,34.635,2135.0
2024-07-11,34.49,34.54,34.33,34.33,422.0
2024-07-12,34.595,34.625,34.41,34.41,1200.0
2024-07-15,34.615,34.735,34.54,34.54,3510.0
2024-07-16,34.57,34.685,34.57,34.665,300.0
2024-07-17,34.46,34.46,34.46,34.46,0.0
2024-07-18,34.235,34.32,34.235,34.32,800.0
2024-07-19,34.215,34.215,34.185,34.185,100.0
2024-07-22,34.25,34.39,34.25,34.32,340.0
2024-07-23,34.25,34.29,34.25,34.27,1930.0
2024-07-24,34.155,34.155,33.72,33.79,1470.0
2024-07-25,33.9,33.955,33.59,33.59,2700.0
2024-07-26,33.955,33.955,33.88,33.88,100.0
2024-07-29,34.055,34.055,34.045,34.045,200.0
2024-07-30,33.955,34.095,33.955,34.095,5.0
2024-07-31,34.43,34.43,34.35,34.35,100.0
2024-08-01,34.34,34.34,34.175,34.205,225.0
2024-08-02,34.095,34.105,33.74,33.77,3400.0
2024-08-06,32.825,33.11,32.825,32.96,6101.0
2024-08-07,33.405,33.435,32.9,32.9,403.0
2024-08-08,33.335,33.545,33.315,33.455,5545.0
2024-08-09,33.79,33.79,33.79,33.79,0.0
2024-08-12,33.76,33.81,33.74,33.74,1662.0
2024-08-13,34.045,34.145,34.045,34.095,400.0
2024-08-14,34.245,34.25,34.165,34.225,1000.0
2024-08-15,34.54,34.55,34.54,34.55,100.0
2024-08-16,34.59,34.635,34.56,34.595,3100.0
2024-08-19,34.56,34.835,34.56,34.835,603.0
2024-08-20,34.94,34.94,34.94,34.94,0.0
2024-08-21,34.905,34.99,34.895,34.99,2400.0
2024-08-22,35.1,35.1,34.705,34.775,8655.0
2024-08-23,34.715,34.765,34.605,34.765,9300.0
2024-08-26,34.725,34.725,34.705,34.715,1900.0
2024-08-27,34.765,34.785,34.685,34.685,2800.0
2024-08-28,34.735,34.735,34.47,34.625,201.0
2024-08-29,34.895,34.895,34.59,34.675,5900.0
2024-08-30,34.735,34.905,34.735,34.905,500.0
2024-09-03,34.97,34.98,34.55,34.55,1300.0
2024-09-04,34.34,34.34,34.29,34.32,900.0
2024-09-05,34.47,34.59,34.35,34.43,3500.0
2024-09-06,34.36,34.36,34.055,34.055,100.0
2024-09-09,34.39,34.39,34.35,34.35,200.0
2024-09-10,34.57,34.57,34.36,34.48,313.0
2024-09-11,34.49,34.605,34.33,34.605,400.0
2024-09-12,34.665,35.08,34.665,35.08,2570.0
2024-09-13,35.345,35.345,35.345,35.345,0.0
2024-09-16,35.345,35.535,35.335,35.535,400.0
2024-09-17,35.505,35.505,35.385,35.385,1300.0
2024-09-18,35.315,35.435,35.295,35.435,1665.0
2024-09-19,35.94,35.97,35.86,35.86,500.0
2024-09-20,35.85,35.92,35.82,35.92,1600.0
2024-09-23,35.95,35.95,35.85,35.85,101.0
2024-09-24,35.92,35.97,35.88,35.88,310.0
2024-09-25,35.94,35.94,35.9,35.9,200.0
2024-09-26,36.135,36.135,36.065,36.065,100.0
2024-09-27,35.995,36.185,35.975,36.145,6500.0
2024-09-30,36.235,36.245,36.17,36.215,375.0
2024-10-01,35.92,35.92,35.92,35.92,500.0
2024-10-02,35.955,35.995,35.91,35.94,239.0
2024-10-03,35.945,35.965,35.91,35.91,90.0
2024-10-04,36.165,36.265,36.165,36.265,1.0
2024-10-07,36.155,36.155,35.985,35.985,575.0
2024-10-08,36.43,36.44,36.355,36.44,825.0
2024-10-09,36.73,36.865,36.73,36.865,836.0
2024-10-10,36.875,36.875,36.81,36.81,28100.0
2024-10-11,37.105,37.105,36.995,37.005,255.0
2024-10-15,37.235,37.37,37.175,37.175,2475.0
2024-10-16,37.165,37.265,37.145,37.225,1500.0
2024-10-17,37.305,37.305,37.28,37.28,100.0
2024-10-18,37.68,37.68,37.66,37.66,100.0
2024-10-21,37.775,37.775,37.52,37.58,618.0
2024-10-22,37.095,37.46,37.095,37.46,103.0
2024-10-23,37.35,37.35,37.115,37.115,112.0
2024-10-24,37.33,37.33,37.185,37.275,36.0
2024-10-25,37.53,37.53,37.33,37.33,240.0
2024-10-28,37.725,37.725,37.48,37.48,102.0
2024-10-29,37.745,37.835,37.735,37.795,500.0
2024-10-30,37.895,37.895,37.735,37.735,500.0
2024-10-31,37.69,37.69,37.65,37.65,200.0
2024-11-01,37.69,37.795,37.69,37.7,205.0
2024-11-04,37.4,37.51,37.35,37.39,1300.0
2024-11-05,37.43,37.56,37.38,37.56,503.0
2024-11-06,38.37,38.37,38.37,38.37,0.0
2024-11-07,38.48,38.62,38.48,38.58,1510.0
2024-11-08,38.58,38.62,38.58,38.58,401.0
2024-11-11,38.6,38.835,38.6,38.795,1917.0
2024-11-12,38.705,38.825,38.665,38.775,590.0
2024-11-13,39.14,39.15,39.035,39.035,300.0
2024-11-14,39.23,39.23,39.12,39.18,1300.0
2024-11-15,38.965,38.965,38.825,38.895,442.0
2024-11-18,38.735,39.16,38.735,38.955,1505.0
2024-11-19,38.61,38.915,38.57,38.855,3412.0
2024-11-20,38.865,39.13,38.865,39.13,384.0
2024-11-21,38.805,39.17,38.805,39.17,1200.0
2024-11-22,39.29,39.31,39.29,39.29,700.0
2024-11-25,39.39,39.43,39.37,39.38,504.0
2024-11-26,39.905,39.905,39.845,39.845,100.0
2024-11-27,39.795,39.885,39.795,39.795,201.0
2024-11-28,40.05,40.06,39.96,39.96,200.0
2024-11-29,40.12,40.12,40.08,40.08,100.0
2024-12-02,40.1,40.545,40.1,40.4,204.0
2024-12-03,40.435,40.86,40.435,40.86,600.0
2024-12-04,41.07,41.07,40.95,40.95,1300.0
2024-12-05,40.795,41.09,40.795,41.05,2345.0
2024-12-06,41.29,41.595,41.29,41.555,3910.0
2024-12-09,41.22,41.22,40.825,40.835,5214.0
2024-12-10,40.825,40.99,40.825,40.99,5620.0
2024-12-11,41.355,41.515,41.355,41.425,1536.0
2024-12-12,41.545,41.545,41.525,41.525,100.0
2024-12-13,41.3,41.545,41.24,41.395,3090.0
2024-12-16,41.345,41.455,41.345,41.455,1429.0
2024-12-17,41.425,41.425,41.425,41.425,0.0
2024-12-18,41.505,41.505,40.755,40.755,5010.0
2024-12-19,40.545,40.545,40.515,40.515,100.0
2024-12-20,40.04,40.775,40.04,40.665,2000.0
2024-12-23,40.685,40.845,40.685,40.845,204.0
2024-12-24,41.15,41.15,41.15,41.15,0.0
2024-12-27,40.93,41.0,40.775,41.0,650.0
2024-12-30,40.715,40.715,40.525,40.525,1006.0
2024-12-31,40.565,40.565,40.235,40.365,1850.0
2025-01-02,40.775,40.775,40.365,40.405,201.0
2025-01-03,40.91,40.91,40.84,40.84,300.0
2025-01-06,40.445,40.775,40.445,40.705,107.0
2025-01-07,40.91,40.91,40.435,40.435,103.0
2025-01-08,40.535,40.535,40.315,40.425,606.0
2025-01-09,40.605,40.605,40.405,40.405,100.0
2025-01-10,40.1,40.17,39.87,39.87,510.0
2025-01-13,39.65,39.69,39.385,39.69,229.0
2025-01-14,39.87,39.87,39.545,39.62,1200.0
2025-01-15,40.215,40.265,40.16,40.16,300.0
2025-01-16,40.395,40.395,40.18,40.18,156.0
2025-01-17,40.87,40.87,40.705,40.705,400.0
2025-01-20,40.11,40.445,40.11,40.445,101.0
2025-01-21,40.655,40.745,40.645,40.645,3400.0
2025-01-22,41.21,41.27,41.2,41.2,702.0
2025-01-23,41.38,41.435,41.33,41.435,1100.0
2025-01-24,41.33,41.655,41.33,41.605,2053.0
2025-01-27,40.96,41.455,40.96,41.415,996.0
2025-01-28,41.985,41.985,41.865,41.865,600.0
2025-01-29,42.4,42.4,42.21,42.21,3123.0
2025-01-30,42.54,42.54,42.3,42.39,115.0
2025-01-31,42.785,42.785,42.36,42.45,1516.0
2025-02-03,42.35,42.685,42.35,42.57,2361.0
2025-02-04,42.26,42.29,42.15,42.28,1569.0
2025-02-05,42.06,42.47,42.06,42.42,1220.0
2025-02-06,42.28,42.52,42.28,42.47,1300.0
2025-02-07,42.46,42.46,42.25,42.25,3349.0
2025-02-10,42.57,42.645,42.56,42.56,32.0
2025-02-11,42.46,42.56,42.46,42.56,500.0
2025-02-12,42.53,42.735,42.5,42.625,1613.0
2025-02-13,42.54,42.665,42.54,42.58,300.0
2025-02-14,42.54,42.655,42.5,42.635,2100.0
2025-02-18,42.865,42.865,42.36,42.46,5368.0
2025-02-19,42.41,42.675,42.41,42.675,1434.0
2025-02-20,42.35,42.46,42.35,42.35,78.0
2025-02-21,42.44,42.44,42.06,42.06,356.0
2025-02-24,41.995,42.22,41.995,42.12,250.0
2025-02-25,41.985,42.08,41.985,42.08,200.0
2025-02-26,42.38,42.41,42.03,42.08,2102.0
2025-02-27,42.58,42.58,41.975,41.975,660.0
2025-02-28,42.15,42.41,42.05,42.41,131.0
2025-03-03,42.42,42.45,42.3,42.32,1204.0
2025-03-04,41.805,42.27,41.745,41.865,2984.0
2025-03-05,41.635,41.855,41.635,41.855,5300.0
2025-03-06,41.405,41.415,41.06,41.09,1652.0
2025-03-07,41.18,41.625,41.18,41.625,560.0
2025-03-10,40.775,40.8,40.775,40.8,800.0
2025-03-11,40.425,40.565,40.245,40.245,518.0
2025-03-12,40.345,40.345,40.255,40.255,130.0
2025-03-13,39.92,40.07,39.87,39.87,54.0
2025-03-14,40.17,40.355,40.17,40.355,2860.0
2025-03-17,40.315,40.515,40.295,40.515,5025.0
2025-03-18,40.205,40.275,40.11,40.11,5600.0
2025-03-19,40.355,40.645,40.355,40.485,800.0
2025-03-20,40.215,40.385,40.205,40.255,215.0
2025-03-21,40.335,40.535,40.275,40.535,810.0
2025-03-24,40.84,40.91,40.84,40.88,106.0
2025-03-25,41.21,41.31,41.2,41.2,54.0
2025-03-26,40.765,40.8,40.765,40.8,120.0
2025-03-27,41.01,41.03,40.9,40.9,84.0
2025-03-28,40.82,40.82,40.115,40.115,1102.0
2025-03-31,39.8,40.405,39.78,40.405,1280.0
2025-04-01,40.275,40.375,40.275,40.375,75.0
2025-04-02,40.435,40.445,40.335,40.445,509.0
2025-04-03,38.825,38.835,38.415,38.415,2235.0
2025-04-04,37.84,37.93,36.575,36.575,9934.0
2025-04-07,35.29,36.545,35.29,36.395,1637.0
2025-04-08,35.95,35.95,35.95,35.95,0.0
2025-04-09,38.675,38.675,38.675,38.675,0.0
2025-04-10,37.91,37.91,36.795,37.34,1027.0
2025-04-11,36.875,37.66,36.875,37.55,5687.0
2025-04-14,37.975,38.105,37.89,37.89,230.0
2025-04-15,38.255,38.525,38.255,38.385,81.0
2025-04-16,37.965,37.965,37.54,37.54,1500.0
2025-04-17,37.89,37.9,37.72,37.72,1270.0
2025-04-21,36.865,37.07,36.865,37.07,2200.0
2025-04-22,37.89,37.955,37.89,37.955,1200.0
2025-04-23,38.525,38.795,38.465,38.545,1420.0
2025-04-24,38.675,39.03,38.675,39.03,6857.0
2025-04-25,39.03,39.03,38.745,39.03,10900.0
2025-04-28,39.03,39.06,38.825,39.06,956.0
2025-04-29,39.29,39.37,39.29,39.37,5.0
2025-04-30,38.815,39.34,38.815,39.34,64.0
2025-05-01,39.8,39.855,39.76,39.76,405.0
2025-05-02,39.875,40.135,39.875,40.115,660.0
2025-05-05,39.985,39.985,39.985,39.985,0.0
2025-05-06,40.075,40.145,40.015,40.015,12100.0
2025-05-07,40.115,40.115,40.035,40.115,159.0
2025-05-08,40.405,40.635,40.305,40.415,1213.0
2025-05-09,40.685,40.685,40.465,40.505,397.0
2025-05-12,41.03,41.26,41.03,41.21,5273.0
2025-05-13,41.23,41.42,41.22,41.27,5500.0
2025-05-14,41.51,41.55,41.44,41.51,1600.0
2025-05-15,41.65,42.025,41.65,41.795,1302.0
2025-05-16,42.065,42.455,41.975,42.165,13827.0
2025-05-20,42.215,42.215,42.045,42.045,3100.0
2025-05-21,41.785,42.075,41.5,41.62,951.0
2025-05-22,41.54,41.765,41.54,41.59,1417.0
2025-05-23,41.1,41.1,41.01,41.01,1510.0
2025-05-26,41.49,41.56,41.46,41.46,200.0
2025-05-27,41.755,41.855,41.755,41.855,600.0
2025-05-28,42.015,42.025,41.795,41.795,5285.0
2025-05-29,41.33,41.55,41.33,41.48,3350.0
2025-05-30,41.54,41.54,41.48,41.48,1.0
2025-06-02,41.47,41.785,41.47,41.775,5236.0
2025-06-03,41.58,41.835,41.58,41.795,1517.0
2025-06-04,41.935,41.935,41.805,41.815,168.0
2025-06-05,42.075,42.075,41.875,41.875,2415.0
2025-06-06,42.315,42.335,42.185,42.315,1000.0
2025-06-09,42.095,42.295,42.095,42.115,380.0
2025-06-10,42.185,42.255,42.065,42.195,309.0
2025-06-11,42.255,42.255,42.045,42.045,1.0
2025-06-12,41.945,41.945,41.835,41.835,100.0
2025-06-13,41.44,41.59,41.41,41.41,2532.0
2025-06-16,41.35,41.755,41.35,41.755,131.0
2025-06-17,41.6,41.61,41.5,41.5,175.0
2025-06-18,41.725,41.825,41.63,41.685,1294.0
2025-06-19,41.755,41.775,41.57,41.57,170.0
2025-06-20,41.845,41.845,41.63,41.63,689.0
2025-06-23,41.6,42.045,41.6,42.045,4308.0
2025-06-24,42.69,42.79,42.69,42.71,515.0
2025-06-25,42.565,42.7,42.565,42.585,244.0
2025-06-26,42.54,42.87,42.5,42.87,7600.0
2025-06-27,43.32,43.47,43.32,43.47,200.0
2025-06-30,43.73,43.73,43.44,43.6,329.0
2025-07-02,43.54,43.54,43.19,43.27,223.0
2025-07-03,43.24,43.38,43.24,43.38,100.0
2025-07-04,43.44,43.44,43.22,43.22,2.0
2025-07-07,43.36,43.63,43.36,43.4,532.0
2025-07-08,43.45,43.45,43.36,43.41,190.0
2025-07-09,43.51,43.6,43.49,43.6,1100.0
2025-07-10,43.35,43.35,43.31,43.31,330.0
2025-07-11,42.98,43.13,42.98,43.07,138.0
2025-07-14,42.88,43.21,42.88,43.21,404.0
2025-07-15,42.99,43.15,42.98,43.03,800.0
2025-07-16,42.95,43.0,42.89,43.0,270.0
2025-07-17,43.52,43.52,43.45,43.45,60.0
2025-07-18,43.23,43.23,43.17,43.17,100.0
2025-07-21,43.25,43.72,43.25,43.62,744.0
2025-07-22,43.64,43.64,43.33,43.36,1487.0
2025-07-23,43.53,43.64,43.53,43.64,300.0
2025-07-24,44.18,44.18,43.88,43.92,602.0
2025-07-25,43.94,44.09,43.94,43.99,827.0
2025-07-28,43.74,43.77,43.7,43.77,872.0
2025-07-29,43.97,43.97,43.58,43.58,293.0
2025-07-30,43.86,43.86,43.73,43.77,200.0
2025-07-31,44.19,44.365,44.02,44.02,626.0
2025-08-01,43.63,43.63,43.32,43.32,4213.0
2025-08-05,44.28,44.28,43.81,43.81,1234.0
2025-08-06,43.97,44.455,43.97,44.325,8710.0
2025-08-07,44.575,44.575,44.525,44.535,1000.0
2025-08-08,44.995,45.005,44.905,44.905,700.0
2025-08-11,45.055,45.055,44.925,44.925,2265.0
2025-08-12,45.605,45.675,45.605,45.615,2375.0
2025-08-13,45.715,45.715,45.715,45.715,0.0
2025-08-14,45.585,45.925,45.585,45.855,281.0
2025-08-15,46.005,46.005,45.965,45.965,700.0
2025-08-18,45.985,46.065,45.815,45.985,3569.0
2025-08-19,46.035,46.035,45.905,45.905,52.0
2025-08-20,45.655,45.865,45.645,45.865,800.0
2025-08-21,45.685,45.685,45.655,45.655,100.0
2025-08-22,45.905,46.085,45.795,45.795,353.0
2025-08-25,45.905,45.965,45.825,45.885,181.0
2025-08-26,45.705,45.745,45.705,45.745,100.0
2025-08-27,45.765,45.765,45.675,45.675,266.0
2025-08-28,45.435,45.815,45.435,45.815,210.0
2025-08-29,45.705,45.705,45.455,45.585,925.0
2025-09-02,45.445,45.585,45.215,45.585,1808.0
2025-09-03,46.025,46.105,45.915,46.105,2000.0
2025-09-04,46.52,46.65,46.52,46.65,1209.0
2025-09-05,46.63,46.89,46.63,46.82,358.0
2025-09-08,46.255,46.8,46.255,46.66,1490.0
2025-09-09,46.64,46.94,46.64,46.91,930.0
2025-09-10,46.68,46.74,46.56,46.68,1848.0
2025-09-11,46.8,46.89,46.8,46.89,1800.0
2025-09-12,46.83,46.83,46.67,46.79,252.0
2025-09-15,46.8,47.05,46.8,47.05,4.0
2025-09-16,46.74,46.93,46.74,46.93,300.0
2025-09-17,47.02,47.13,46.93,47.09,399.0
2025-09-18,47.27,47.27,47.13,47.13,3000.0
2025-09-19,47.16,47.32,47.13,47.29,618.0
2025-09-22,47.26,47.38,46.96,47.38,549.0
2025-09-23,47.29,47.29,47.07,47.14,8100.0
2025-09-24,47.17,47.17,46.9,46.98,2760.0
2025-09-25,46.94,47.08,46.94,47.08,1172.0
2025-09-26,47.08,47.26,47.08,47.26,2101.0
2025-09-29,47.35,47.36,47.25,47.27,2705.0
2025-09-30,47.34,47.34,46.94,47.23,420.0
2025-10-01,47.15,47.27,47.15,47.15,1920.0
2025-10-02,47.04,47.17,46.9,47.07,2319.0
2025-10-03,47.24,47.24,47.06,47.06,1009.0
2025-10-06,46.98,47.2,46.91,47.08,131.0
2025-10-07,46.93,47.02,46.79,46.87,1608.0
2025-10-08,47.19,47.19,47.14,47.14,11.0
2025-10-09,47.13,47.27,47.13,47.24,12200.0
2025-10-10,47.25,47.25,46.39,46.39,3875.0
2025-10-14,46.51,47.04,46.44,46.92,4247.0
2025-10-15,47.2,47.47,47.03,47.2,1529.0
2025-10-16,47.55,47.55,47.06,47.19,2900.0
2025-10-17,47.14,47.4,47.14,47.4,101.0
2025-10-20,48.1,48.2,48.0,48.2,310.0
2025-10-21,48.39,48.39,48.16,48.16,714.0
2025-10-22,47.57,47.82,47.24,47.39,1500.0
2025-10-23,47.35,47.35,47.31,47.31,100.0
2025-10-24,47.68,47.68,47.47,47.47,593.0
2025-10-27,47.96,48.07,47.66,48.07,430.0
2025-10-28,48.3,48.3,48.01,48.02,5091.0
2025-10-29,48.14,48.14,47.97,48.11,1221.0
2025-10-30,47.9,47.9,47.59,47.59,302.0
2025-10-31,47.55,47.63,47.45,47.63,687.0
2025-11-03,48.01,48.01,47.31,47.32,1158.0
2025-11-04,46.92,47.06,46.86,46.94,14998.0
2025-11-05,46.72,46.92,46.66,46.92,14800.0
2025-11-06,46.55,46.65,46.55,46.55,1103.0
2025-11-07,46.29,46.29,46.1,46.21,2386.0
2025-11-10,46.36,46.74,46.36,46.66,4634.0
2025-11-11,46.84,47.15,46.77,47.15,526.0
2025-11-12,47.22,47.22,46.97,47.07,8137.0
2025-11-13,46.94,46.94,46.62,46.65,3443.0
2025-11-14,46.31,46.57,46.3,46.3,158.0
2025-11-17,46.64,46.64,46.1,46.1,1003.0
2025-11-18,46.02,46.1,45.65,45.9,493.0
2025-11-19,45.72,46.155,45.72,45.94,1700.0
2025-11-20,46.66,46.66,45.31,45.31,3738.0
2025-11-21,45.61,45.88,45.61,45.77,930.0
2025-11-24,45.85,46.26,45.85,46.26,41.0
2025-11-25,46.58,46.75,46.48,46.62,34000.0
2025-11-26,46.63,46.63,46.5,46.55,3950.0