Date,Open,High,Low,Close,Volume
2017-02-24,19.19,19.19,19.015,19.015,200.0
2017-02-27,19.225,19.225,19.225,19.225,500.0
2017-02-28,19.055,19.24,19.055,19.23,5423.0
2017-03-01,19.38,19.47,19.375,19.38,2645.0
2017-03-02,19.38,19.415,19.375,19.375,255.0
2017-03-03,19.375,19.375,19.375,19.375,0.0
2017-03-06,19.285,19.34,19.285,19.34,525.0
2017-03-07,19.32,19.32,19.32,19.32,100.0
2017-03-08,19.32,19.345,19.32,19.33,1304.0
2017-03-09,19.33,19.33,19.33,19.33,0.0
2017-03-10,19.33,19.33,19.33,19.33,0.0
2017-03-13,19.33,19.33,19.33,19.33,0.0
2017-03-14,19.33,19.33,19.33,19.33,226.0
2017-03-15,19.39,19.515,19.39,19.39,201.0
2017-03-16,19.47,19.47,19.39,19.39,100.0
2017-03-17,19.39,19.39,19.39,19.39,0.0
2017-03-20,19.39,19.39,19.39,19.39,0.0
2017-03-21,19.4,19.4,19.28,19.28,1400.0
2017-03-22,19.28,19.28,19.28,19.28,0.0
2017-03-23,19.28,19.28,19.28,19.28,0.0
2017-03-24,19.28,19.28,19.28,19.28,0.0
2017-03-27,19.125,19.125,19.125,19.125,200.0
2017-03-28,19.125,19.125,19.125,19.125,0.0
2017-03-29,19.15,19.15,19.15,19.15,0.0
2017-03-30,19.15,19.15,19.15,19.15,0.0
2017-03-31,19.325,19.325,19.15,19.15,4000.0
2017-04-03,19.265,19.265,19.195,19.195,700.0
2017-04-04,19.195,19.195,19.195,19.195,0.0
2017-04-05,19.36,19.395,19.36,19.37,19000.0
2017-04-06,19.37,19.37,19.37,19.37,0.0
2017-04-07,19.37,19.37,19.37,19.37,0.0
2017-04-10,19.245,19.245,19.2,19.245,3054.0
2017-04-11,19.14,19.14,19.115,19.115,4701.0
2017-04-12,19.2,19.2,19.14,19.15,3300.0
2017-04-13,19.15,19.15,19.15,19.15,0.0
2017-04-17,19.175,19.175,19.165,19.165,15700.0
2017-04-18,19.165,19.165,19.165,19.165,0.0
2017-04-19,19.105,19.165,19.105,19.165,80.0
2017-04-20,19.165,19.165,19.165,19.165,0.0
2017-04-21,19.245,19.245,19.165,19.165,200.0
2017-04-24,19.475,19.475,19.165,19.165,100.0
2017-04-25,19.165,19.165,19.165,19.165,0.0
2017-04-26,19.19,19.19,19.19,19.19,0.0
2017-04-27,19.19,19.19,19.19,19.19,0.0
2017-04-28,19.19,19.19,19.19,19.19,0.0
2017-05-01,19.54,19.595,19.54,19.595,200.0
2017-05-02,19.585,19.585,19.585,19.585,200.0
2017-05-03,19.54,19.54,19.525,19.525,200.0
2017-05-04,19.4,19.585,19.4,19.585,800.0
2017-05-05,19.585,19.585,19.585,19.585,0.0
2017-05-08,19.665,19.665,19.585,19.585,4.0
2017-05-09,19.665,19.67,19.665,19.665,525.0
2017-05-10,19.665,19.665,19.665,19.665,0.0
2017-05-11,19.665,19.665,19.665,19.665,0.0
2017-05-12,19.665,19.665,19.665,19.665,0.0
2017-05-15,19.665,19.665,19.665,19.665,0.0
2017-05-16,19.665,19.665,19.665,19.665,0.0
2017-05-17,19.69,19.69,19.45,19.45,1295.0
2017-05-18,19.48,19.48,19.48,19.48,100.0
2017-05-19,19.48,19.48,19.48,19.48,0.0
2017-05-23,19.645,19.655,19.645,19.655,700.0
2017-05-24,19.665,19.665,19.655,19.655,88.0
2017-05-25,19.655,19.655,19.655,19.655,0.0
2017-05-26,19.84,19.84,19.655,19.655,200.0
2017-05-29,19.965,19.965,19.675,19.675,50.0
2017-05-30,19.675,19.675,19.675,19.675,0.0
2017-05-31,19.675,19.675,19.675,19.675,0.0
2017-06-01,19.675,19.675,19.675,19.675,0.0
2017-06-02,19.675,19.675,19.675,19.675,0.0
2017-06-05,19.675,19.675,19.675,19.675,0.0
2017-06-06,19.675,19.675,19.675,19.675,0.0
2017-06-07,19.675,19.675,19.675,19.675,0.0
2017-06-08,20.075,20.075,19.675,19.675,403.0
2017-06-09,20.01,20.09,19.915,20.055,700.0
2017-06-12,19.985,19.985,19.985,19.985,254.0
2017-06-13,19.985,19.985,19.985,19.985,0.0
2017-06-14,19.985,19.985,19.985,19.985,0.0
2017-06-15,19.985,19.985,19.985,19.985,0.0
2017-06-16,19.985,19.985,19.985,19.985,0.0
2017-06-19,20.25,20.25,20.25,20.25,400.0
2017-06-20,20.15,20.15,20.15,20.15,735.0
2017-06-21,20.15,20.15,20.15,20.15,0.0
2017-06-22,20.15,20.15,20.15,20.15,0.0
2017-06-23,20.15,20.15,20.15,20.15,0.0
2017-06-26,20.15,20.15,20.15,20.15,0.0
2017-06-27,20.15,20.15,20.15,20.15,0.0
2017-06-28,20.175,20.175,20.175,20.175,0.0
2017-06-29,19.89,19.89,19.89,19.89,100.0
2017-06-30,20.05,20.085,20.05,20.05,1400.0
2017-07-04,20.05,20.05,20.05,20.05,0.0
2017-07-05,20.05,20.05,20.05,20.05,0.0
2017-07-06,20.05,20.05,20.05,20.05,0.0
2017-07-07,20.05,20.06,20.05,20.05,4700.0
2017-07-10,20.05,20.05,20.05,20.05,0.0
2017-07-11,20.005,20.05,20.005,20.05,3.0
2017-07-12,20.15,20.15,20.05,20.05,500.0
2017-07-13,20.05,20.05,20.05,20.05,0.0
2017-07-14,20.05,20.05,20.05,20.05,0.0
2017-07-17,20.385,20.385,20.385,20.385,250.0
2017-07-18,20.385,20.385,20.385,20.385,0.0
2017-07-19,20.385,20.385,20.385,20.385,0.0
2017-07-20,20.385,20.385,20.385,20.385,0.0
2017-07-21,20.325,20.34,20.325,20.325,10000.0
2017-07-24,20.28,20.325,20.28,20.325,1.0
2017-07-25,20.325,20.325,20.325,20.325,0.0
2017-07-26,20.28,20.325,20.28,20.325,400.0
2017-07-27,20.35,20.35,20.35,20.35,0.0
2017-07-28,20.13,20.35,20.085,20.35,18000.0
2017-07-31,20.2,20.35,20.2,20.35,100.0
2017-08-01,20.21,20.21,20.21,20.21,400.0
2017-08-02,20.21,20.21,20.21,20.21,0.0
2017-08-03,20.21,20.21,20.21,20.21,0.0
2017-08-04,20.21,20.21,20.21,20.21,0.0
2017-08-08,20.295,20.295,20.295,20.295,400.0
2017-08-09,20.255,20.295,20.255,20.295,4.0
2017-08-10,20.295,20.295,20.295,20.295,0.0
2017-08-11,20.295,20.295,20.295,20.295,0.0
2017-08-14,20.22,20.35,20.22,20.22,136.0
2017-08-15,20.22,20.22,20.22,20.22,0.0
2017-08-16,20.36,20.36,20.22,20.22,45.0
2017-08-17,20.22,20.22,20.22,20.22,0.0
2017-08-18,20.22,20.22,20.22,20.22,0.0
2017-08-21,19.805,19.96,19.805,19.96,220.0
2017-08-22,19.96,19.96,19.96,19.96,0.0
2017-08-23,19.96,19.96,19.96,19.96,0.0
2017-08-24,20.095,20.095,19.96,19.96,10.0
2017-08-25,19.96,19.96,19.96,19.96,0.0
2017-08-28,19.96,19.96,19.96,19.96,0.0
2017-08-29,19.99,19.99,19.99,19.99,0.0
2017-08-30,20.19,20.19,19.99,19.99,100.0
2017-08-31,19.99,19.99,19.99,19.99,0.0
2017-09-01,19.99,19.99,19.99,19.99,0.0
2017-09-05,19.99,19.99,19.99,19.99,0.0
2017-09-06,20.245,20.245,19.99,19.99,100.0
2017-09-07,19.99,19.99,19.99,19.99,0.0
2017-09-08,20.37,20.37,20.36,20.36,9442.0
2017-09-11,20.36,20.36,20.36,20.36,0.0
2017-09-12,20.36,20.36,20.36,20.36,0.0
2017-09-13,20.36,20.36,20.36,20.36,0.0
2017-09-14,20.36,20.36,20.36,20.36,0.0
2017-09-15,20.36,20.36,20.36,20.36,0.0
2017-09-18,20.36,20.36,20.36,20.36,0.0
2017-09-19,20.36,20.36,20.36,20.36,0.0
2017-09-20,20.715,20.715,20.36,20.36,100.0
2017-09-21,20.64,20.64,20.64,20.64,100.0
2017-09-22,20.64,20.64,20.64,20.64,0.0
2017-09-25,20.64,20.64,20.64,20.64,130.0
2017-09-26,20.64,20.64,20.64,20.64,0.0
2017-09-27,20.64,20.64,20.64,20.64,0.0
2017-09-28,20.67,20.67,20.67,20.67,0.0
2017-09-29,20.8,20.8,20.8,20.8,400.0
2017-10-02,20.8,20.8,20.8,20.8,0.0
2017-10-03,20.8,20.8,20.8,20.8,0.0
2017-10-04,20.935,20.935,20.8,20.8,200.0
2017-10-05,20.8,20.8,20.8,20.8,0.0
2017-10-06,21.05,21.05,21.05,21.05,100.0
2017-10-10,21.05,21.05,21.05,21.05,0.0
2017-10-11,21.05,21.05,21.05,21.05,0.0
2017-10-12,21.05,21.05,21.05,21.05,0.0
2017-10-13,21.05,21.05,21.05,21.05,0.0
2017-10-16,21.05,21.05,21.05,21.05,0.0
2017-10-17,21.05,21.05,21.05,21.05,0.0
2017-10-18,21.305,21.305,21.305,21.305,100.0
2017-10-19,21.305,21.305,21.305,21.305,0.0
2017-10-20,21.43,21.43,21.305,21.305,200.0
2017-10-23,21.305,21.305,21.305,21.305,0.0
2017-10-24,21.305,21.305,21.305,21.305,0.0
2017-10-25,21.305,21.305,21.305,21.305,0.0
2017-10-26,21.305,21.305,21.305,21.305,0.0
2017-10-27,21.49,21.49,21.49,21.49,1080.0
2017-10-30,21.52,21.52,21.52,21.52,0.0
2017-10-31,21.52,21.52,21.52,21.52,0.0
2017-11-01,21.52,21.52,21.52,21.52,0.0
2017-11-02,21.41,21.41,21.41,21.41,100.0
2017-11-03,21.41,21.41,21.41,21.41,0.0
2017-11-06,21.41,21.41,21.41,21.41,0.0
2017-11-07,21.41,21.41,21.41,21.41,0.0
2017-11-08,21.615,21.615,21.615,21.615,270.0
2017-11-09,21.615,21.615,21.615,21.615,0.0
2017-11-10,21.615,21.615,21.615,21.615,0.0
2017-11-13,21.615,21.615,21.615,21.615,0.0
2017-11-14,21.615,21.615,21.615,21.615,0.0
2017-11-15,21.615,21.615,21.615,21.615,0.0
2017-11-16,21.66,21.66,21.66,21.66,400.0
2017-11-17,21.66,21.66,21.66,21.66,0.0
2017-11-20,21.66,21.66,21.66,21.66,0.0
2017-11-21,21.705,21.705,21.705,21.705,100.0
2017-11-22,21.705,21.705,21.705,21.705,0.0
2017-11-23,21.705,21.705,21.705,21.705,0.0
2017-11-24,21.705,21.705,21.705,21.705,0.0
2017-11-27,21.705,21.705,21.705,21.705,0.0
2017-11-28,21.73,21.73,21.73,21.73,0.0
2017-11-29,21.73,21.73,21.73,21.73,0.0
2017-11-30,22.415,22.415,22.415,22.415,700.0
2017-12-01,22.315,22.325,22.175,22.175,1500.0
2017-12-04,22.485,22.485,22.37,22.43,1775.0
2017-12-05,22.575,22.575,22.255,22.255,843.0
2017-12-06,22.255,22.27,22.235,22.255,4245.0
2017-12-07,22.265,22.315,22.21,22.255,75794.0
2017-12-08,22.345,22.405,22.345,22.395,1205.0
2017-12-11,22.29,22.45,22.29,22.45,6253.0
2017-12-12,22.575,22.625,22.485,22.555,1939.0
2017-12-13,22.54,22.6,22.54,22.555,998.0
2017-12-14,22.495,22.575,22.46,22.46,4564.0
2017-12-15,22.395,22.67,22.395,22.54,319.0
2017-12-18,22.895,22.895,22.77,22.77,9540.0
2017-12-19,22.655,22.795,22.655,22.75,1946.0
2017-12-20,22.645,22.785,22.645,22.75,989.0
2017-12-21,22.76,22.82,22.75,22.75,1882.0
2017-12-22,22.9,22.9,22.705,22.725,3502.0
2017-12-27,22.725,22.76,22.725,22.76,3754.0
2017-12-28,22.62,22.885,22.62,22.74,1183.0
2017-12-29,22.655,22.78,22.645,22.75,926.0
2018-01-02,23.065,23.065,22.745,23.065,1029.0
2018-01-03,22.875,22.94,22.865,22.94,266.0
2018-01-04,23.065,23.065,23.025,23.045,1377.0
2018-01-05,23.09,23.18,23.045,23.045,2087.0
2018-01-08,23.34,23.34,23.08,23.225,9767.0
2018-01-09,23.275,23.345,23.225,23.225,179.0
2018-01-10,23.215,23.25,23.195,23.225,1094.0
2018-01-11,23.42,23.42,23.225,23.225,4730.0
2018-01-12,23.595,23.595,23.5,23.54,22532.0
2018-01-15,23.8,23.8,23.32,23.49,1515.0
2018-01-16,23.825,23.825,23.47,23.505,6585.0
2018-01-17,23.72,23.81,23.605,23.805,1975.0
2018-01-18,23.935,23.935,23.72,23.74,1654.0
2018-01-19,23.95,23.95,23.74,23.8,6657.0
2018-01-22,23.685,23.935,23.685,23.935,7891.0
2018-01-23,24.12,24.12,23.9,23.94,4107.0
2018-01-24,23.985,24.05,23.87,24.015,6815.0
2018-01-25,23.98,24.015,23.95,23.96,1646.0
2018-01-26,24.135,24.245,23.96,23.96,2122.0
2018-01-29,24.13,24.295,24.13,24.255,1552.0
2018-01-30,24.11,24.11,23.905,23.915,4550.0
2018-01-31,24.085,24.085,23.755,23.86,3917.0
2018-02-01,23.57,23.86,23.57,23.775,681.0
2018-02-02,23.56,23.56,23.33,23.355,1366.0
2018-02-05,23.115,23.22,22.295,22.295,8484.0
2018-02-06,21.69,22.66,21.69,22.545,10315.0
2018-02-07,22.775,22.92,22.58,22.795,7461.0
2018-02-08,22.76,22.76,22.03,22.19,585.0
2018-02-09,21.95,22.245,21.38,22.245,8668.0
2018-02-12,22.395,22.44,22.155,22.44,1795.0
2018-02-13,22.245,22.44,22.21,22.44,481.0
2018-02-14,22.42,22.475,22.405,22.44,1955.0
2018-02-15,22.68,22.9,22.67,22.885,4062.0
2018-02-16,22.795,23.125,22.795,23.07,5180.0
2018-02-20,23.015,23.015,22.855,22.865,596.0
2018-02-21,22.945,23.025,22.865,23.015,2402.0
2018-02-22,22.6,22.895,22.6,22.735,2050.0
2018-02-23,22.82,22.875,22.735,22.735,387.0
2018-02-26,23.105,23.32,23.0,23.16,2794.0
2018-02-27,23.38,23.39,23.23,23.23,609.0
2018-02-28,23.115,23.23,23.095,23.23,1365.0
2018-03-01,22.75,22.75,22.34,22.34,769.0
2018-03-02,22.285,22.41,22.28,22.34,705.0
2018-03-05,22.625,22.785,22.625,22.695,739.0
2018-03-06,22.785,22.795,22.76,22.795,205.0
2018-03-07,22.66,22.795,22.66,22.795,127.0
2018-03-08,22.875,22.875,22.84,22.875,1220.0
2018-03-09,23.185,23.195,23.185,23.185,718.0
2018-03-12,23.185,23.205,23.16,23.175,592.0
2018-03-13,23.25,23.25,23.08,23.08,728.0
2018-03-14,22.92,23.08,22.9,23.08,765.0
2018-03-15,22.83,23.08,22.82,23.08,166.0
2018-03-16,23.045,23.08,22.74,23.08,127.0
2018-03-19,22.795,22.795,22.57,22.58,2200.0
2018-03-20,22.555,22.715,22.555,22.715,6568.0
2018-03-21,22.715,22.715,22.68,22.715,1000.0
2018-03-22,22.2,22.715,22.135,22.715,601.0
2018-03-23,22.17,22.17,21.675,21.675,3165.0
2018-03-26,21.86,22.045,21.675,21.675,2050.0
2018-03-27,22.08,22.245,21.995,22.125,3222.0
2018-03-28,21.995,21.995,21.76,21.76,1926.0
2018-03-29,22.03,22.16,22.03,22.16,124.0
2018-04-02,21.85,21.85,21.36,21.44,1108.0
2018-04-03,21.44,21.44,21.44,21.44,0.0
2018-04-04,21.59,21.875,21.59,21.875,1319.0
2018-04-05,22.09,22.33,22.08,22.09,586.0
2018-04-06,22.205,22.205,21.735,21.745,1607.0
2018-04-09,21.92,22.145,21.745,21.745,119.0
2018-04-10,22.125,22.125,21.745,21.745,500.0
2018-04-11,22.09,22.18,22.065,22.065,1000.0
2018-04-12,22.325,22.325,22.26,22.325,300.0
2018-04-13,22.215,22.235,22.11,22.215,2510.0
2018-04-16,22.395,22.395,22.215,22.215,1000.0
2018-04-17,22.51,22.52,22.485,22.52,5900.0
2018-04-18,22.485,22.545,22.485,22.535,12531.0
2018-04-19,22.365,22.365,22.18,22.2,3365.0
2018-04-20,22.215,22.215,22.04,22.2,811.0
2018-04-23,22.295,22.295,22.065,22.08,6305.0
2018-04-24,22.12,22.12,21.835,21.835,3200.0
2018-04-25,21.87,21.975,21.825,21.825,22055.0
2018-04-26,21.86,22.18,21.85,22.18,3806.0
2018-04-27,22.1,22.205,22.1,22.205,30.0
2018-04-30,22.35,22.35,22.0,22.01,6197.0
2018-05-01,21.87,21.895,21.84,21.895,1240.0
2018-05-02,21.905,21.92,21.895,21.895,1002.0
2018-05-03,21.53,21.895,21.53,21.895,711.0
2018-05-04,21.5,22.045,21.5,21.76,3238.0
2018-05-07,22.075,22.075,22.03,22.03,302.0
2018-05-08,22.0,22.03,21.92,22.01,1265.0
2018-05-09,22.055,22.27,22.055,22.26,2935.0
2018-05-10,22.215,22.43,22.215,22.41,3571.0
2018-05-11,22.41,22.41,22.41,22.41,0.0
2018-05-14,22.6,22.625,22.58,22.615,1037.0
2018-05-15,22.45,22.485,22.43,22.43,1408.0
2018-05-16,22.545,22.61,22.53,22.6,8459.0
2018-05-17,22.635,22.635,22.6,22.6,110.0
2018-05-18,22.59,22.6,22.575,22.6,1146.0
2018-05-22,22.77,22.77,22.69,22.69,1219.0
2018-05-23,22.69,22.69,22.67,22.69,198.0
2018-05-24,22.575,22.705,22.575,22.705,1674.0
2018-05-25,22.625,22.635,22.615,22.635,4900.0
2018-05-28,22.36,22.615,22.36,22.36,1131.0
2018-05-29,22.665,22.665,22.325,22.33,5259.0
2018-05-30,22.655,22.68,22.36,22.36,207.0
2018-05-31,22.545,22.545,22.36,22.36,2004.0
2018-06-01,22.715,22.75,22.36,22.36,8000.0
2018-06-04,22.84,22.85,22.825,22.83,1700.0
2018-06-05,22.84,22.875,22.84,22.86,1700.0
2018-06-06,22.95,22.985,22.95,22.985,1500.0
2018-06-07,23.1,23.125,23.045,23.1,2100.0
2018-06-08,23.09,23.165,23.09,23.1,1106.0
2018-06-11,23.225,23.245,23.225,23.245,553.0
2018-06-12,23.135,23.135,23.135,23.135,175.0
2018-06-13,23.27,23.27,23.165,23.2,3165.0
2018-06-14,23.11,23.11,23.11,23.11,200.0
2018-06-15,23.045,23.125,23.04,23.125,2923.0
2018-06-18,23.01,23.01,22.975,23.0,2000.0
2018-06-19,22.83,22.885,22.78,22.875,3055.0
2018-06-20,22.905,22.905,22.885,22.885,306.0
2018-06-21,22.77,22.77,22.7,22.7,265.0
2018-06-22,22.805,22.85,22.805,22.825,2217.0
2018-06-25,22.555,22.555,22.375,22.53,1795.0
2018-06-26,22.5,22.565,22.5,22.555,1739.0
2018-06-27,22.35,22.6,22.35,22.42,3825.0
2018-06-28,22.305,22.45,22.305,22.45,500.0
2018-06-29,22.41,22.45,22.41,22.45,20.0
2018-07-03,22.58,22.58,22.45,22.45,3300.0
2018-07-04,22.405,22.405,22.405,22.405,300.0
2018-07-05,22.58,22.59,22.405,22.405,1380.0
2018-07-06,22.61,22.805,22.61,22.795,6915.0
2018-07-09,22.975,22.995,22.975,22.995,870.0
2018-07-10,23.1,23.1,22.995,22.995,200.0
2018-07-11,22.965,22.965,22.875,22.965,3575.0
2018-07-12,23.09,23.09,22.965,22.965,200.0
2018-07-13,23.09,23.19,23.09,23.145,2300.0
2018-07-16,23.135,23.135,23.075,23.075,5047.0
2018-07-17,23.11,23.225,23.075,23.075,1400.0
2018-07-18,23.235,23.235,23.075,23.075,100.0
2018-07-19,23.215,23.215,23.2,23.215,1200.0
2018-07-20,23.225,23.225,23.165,23.225,1600.0
2018-07-23,23.225,23.225,23.225,23.225,0.0
2018-07-24,23.425,23.425,23.225,23.225,703.0
2018-07-25,23.26,23.415,23.26,23.405,11915.0
2018-07-26,23.585,23.6,23.405,23.405,1000.0
2018-07-27,23.405,23.405,23.395,23.405,1310.0
2018-07-30,23.38,23.405,23.29,23.405,450.0
2018-07-31,23.495,23.495,23.485,23.485,300.0
2018-08-01,23.44,23.44,23.37,23.37,800.0
2018-08-02,23.29,23.47,23.29,23.46,2000.0
2018-08-03,23.565,23.565,23.46,23.46,100.0
2018-08-07,23.7,23.725,23.69,23.7,3730.0
2018-08-08,23.655,23.69,23.655,23.675,2000.0
2018-08-09,23.71,23.72,23.675,23.675,2400.0
2018-08-10,23.55,23.55,23.45,23.55,600.0
2018-08-13,23.555,23.555,23.43,23.555,4651.0
2018-08-14,23.575,23.575,23.555,23.555,200.0
2018-08-15,23.43,23.44,23.34,23.385,4597.0
2018-08-16,23.68,23.68,23.385,23.385,600.0
2018-08-17,23.71,23.78,23.71,23.755,1008.0
2018-08-20,23.935,23.935,23.815,23.845,580.0
2018-08-21,23.895,23.895,23.88,23.88,600.0
2018-08-22,23.85,23.88,23.85,23.88,200.0
2018-08-23,23.77,23.77,23.77,23.77,744.0
2018-08-24,23.96,23.96,23.85,23.85,900.0
2018-08-27,23.895,24.085,23.895,24.075,2325.0
2018-08-28,24.085,24.085,24.085,24.085,900.0
2018-08-29,24.075,24.155,24.075,24.075,1100.0
2018-08-30,24.05,24.05,24.015,24.015,300.0
2018-08-31,23.845,24.075,23.845,24.075,7940.0
2018-09-04,23.96,24.015,23.96,23.985,750.0
2018-09-05,24.02,24.11,24.005,24.02,4100.0
2018-09-06,24.095,24.105,24.04,24.065,2918.0
2018-09-07,24.13,24.13,24.005,24.02,606.0
2018-09-10,24.12,24.12,24.095,24.105,1300.0
2018-09-11,24.105,24.145,24.105,24.105,343.0
2018-09-12,24.165,24.185,24.105,24.105,2200.0
2018-09-13,24.275,24.29,24.275,24.275,1600.0
2018-09-14,24.275,24.29,24.275,24.275,490.0
2018-09-17,24.425,24.425,24.21,24.21,118.0
2018-09-18,24.315,24.4,24.315,24.325,3710.0
2018-09-19,24.36,24.37,24.31,24.325,2600.0
2018-09-20,24.54,24.54,24.325,24.325,1400.0
2018-09-21,24.55,24.55,24.325,24.325,700.0
2018-09-24,24.45,24.46,24.435,24.435,1929.0
2018-09-25,24.435,24.435,24.435,24.435,0.0
2018-09-26,24.255,24.47,24.255,24.435,2728.0
2018-09-27,24.325,24.37,24.325,24.335,500.0
2018-09-28,24.425,24.425,24.335,24.335,5078.0
2018-10-01,24.485,24.515,24.415,24.415,4410.0
2018-10-02,24.47,24.485,24.435,24.435,338.0
2018-10-03,24.56,24.56,24.56,24.56,900.0
2018-10-04,24.37,24.37,24.225,24.265,449.0
2018-10-05,24.1,24.165,24.095,24.145,1700.0
2018-10-09,24.19,24.19,24.145,24.145,300.0
2018-10-10,23.87,23.87,23.445,23.445,3517.0
2018-10-11,23.42,23.465,22.775,23.14,887.0
2018-10-12,23.14,23.185,22.935,23.17,4370.0
2018-10-15,23.23,23.265,23.17,23.22,3000.0
2018-10-16,23.25,23.43,23.25,23.345,551.0
2018-10-17,23.385,23.48,23.31,23.48,1710.0
2018-10-18,23.34,23.48,23.34,23.48,18.0
2018-10-19,23.265,23.265,23.095,23.105,2203.0
2018-10-22,22.935,23.05,22.935,23.05,2173.0
2018-10-23,22.685,23.05,22.685,23.05,3300.0
2018-10-24,22.675,22.675,22.515,22.675,1900.0
2018-10-25,22.64,22.675,22.64,22.675,200.0
2018-10-26,22.475,22.475,22.145,22.2,734.0
2018-10-29,22.62,22.62,22.2,22.2,2112.0
2018-10-30,22.09,22.415,22.09,22.36,4231.0
2018-10-31,22.36,22.36,22.36,22.36,0.0
2018-11-01,22.945,22.99,22.36,22.36,865.0
2018-11-02,22.865,22.865,22.82,22.82,500.0
2018-11-05,22.98,23.005,22.955,23.005,2200.0
2018-11-06,23.14,23.14,23.085,23.085,300.0
2018-11-07,23.4,23.4,23.085,23.085,3.0
2018-11-08,23.6,23.6,23.51,23.535,2770.0
2018-11-09,23.39,23.445,23.33,23.445,2500.0
2018-11-12,23.13,23.175,23.07,23.115,3500.0
2018-11-13,23.115,23.115,22.87,23.115,1285.0
2018-11-14,23.115,23.115,22.855,22.865,3000.0
2018-11-15,22.73,22.97,22.73,22.97,270.0
2018-11-16,23.095,23.095,22.97,22.97,306.0
2018-11-19,23.185,23.185,22.855,22.97,604.0
2018-11-20,22.34,22.34,22.325,22.34,804.0
2018-11-21,22.305,22.475,22.305,22.45,14600.0
2018-11-22,22.18,22.45,22.18,22.45,46.0
2018-11-23,22.075,22.29,22.075,22.26,2688.0
2018-11-26,22.425,22.515,22.425,22.485,1600.0
2018-11-27,22.425,22.515,22.405,22.505,4533.0
2018-11-28,22.63,22.98,22.63,22.915,2265.0
2018-11-29,23.14,23.14,23.025,23.14,900.0
2018-11-30,23.035,23.175,23.035,23.16,1200.0
2018-12-03,23.68,23.68,23.31,23.31,275.0
2018-12-04,23.345,23.375,22.87,22.87,2175.0
2018-12-05,22.78,22.87,22.78,22.87,20.0
2018-12-06,22.305,22.43,22.28,22.325,8825.0
2018-12-07,22.205,22.325,22.205,22.325,200.0
2018-12-10,21.99,22.135,21.99,22.11,6360.0
2018-12-11,22.395,22.475,22.11,22.11,3476.0
2018-12-12,22.28,22.47,22.28,22.37,2853.0
2018-12-13,22.37,22.37,22.37,22.37,0.0
2018-12-14,21.99,22.37,21.68,22.37,2800.0
2018-12-17,21.805,21.805,21.245,21.245,5005.0
2018-12-18,21.545,21.545,21.245,21.33,15288.0
2018-12-19,21.46,21.46,20.88,21.025,10953.0
2018-12-20,20.835,20.915,20.69,20.69,8375.0
2018-12-21,20.815,20.815,20.545,20.69,1800.0
2018-12-24,19.785,20.69,19.785,20.69,75.0
2018-12-27,20.205,20.205,20.16,20.195,2300.0
2018-12-28,20.795,21.045,20.375,20.375,622.0
2018-12-31,20.995,21.03,20.92,20.985,5327.0
2019-01-02,20.865,21.055,20.865,20.865,540.0
2019-01-03,20.71,20.765,20.605,20.64,2963.0
2019-01-04,21.155,21.155,20.64,20.64,4800.0
2019-01-07,21.275,21.33,21.275,21.285,742.0
2019-01-08,21.31,21.465,21.3,21.465,412.0
2019-01-09,21.525,21.565,21.48,21.51,1087.0
2019-01-10,21.545,21.545,21.49,21.49,2709.0
2019-01-11,21.555,21.635,21.555,21.555,125.0
2019-01-14,21.555,21.555,21.51,21.51,1227.0
2019-01-15,21.535,21.59,21.535,21.59,5700.0
2019-01-16,21.67,21.67,21.625,21.665,1338.0
2019-01-17,21.645,21.78,21.645,21.765,2300.0
2019-01-18,21.81,22.125,21.8,21.96,2046.0
2019-01-21,21.96,21.96,21.96,21.96,0.0
2019-01-22,21.915,21.915,21.715,21.715,4800.0
2019-01-23,21.89,21.89,21.745,21.745,938.0
2019-01-24,21.9,21.945,21.86,21.89,9100.0
2019-01-25,22.025,22.035,22.0,22.005,900.0
2019-01-28,21.715,22.005,21.715,22.005,1391.0
2019-01-29,21.86,21.88,21.845,21.86,1600.0
2019-01-30,22.05,22.205,22.05,22.06,1010.0
2019-01-31,22.19,22.26,22.19,22.19,500.0
2019-02-01,22.36,22.36,22.19,22.19,1057.0
2019-02-04,22.35,22.46,22.35,22.46,432.0
2019-02-05,22.65,22.65,22.46,22.46,2015.0
2019-02-06,22.585,22.64,22.46,22.46,400.0
2019-02-07,22.36,22.405,22.36,22.37,2000.0
2019-02-08,22.295,22.405,22.27,22.405,1000.0
2019-02-11,22.485,22.505,22.405,22.405,1457.0
2019-02-12,22.45,22.82,22.45,22.77,6620.0
2019-02-13,22.885,22.94,22.77,22.77,1560.0
2019-02-14,22.775,22.915,22.775,22.915,3300.0
2019-02-15,23.085,23.11,22.915,22.915,800.0
2019-02-19,23.195,23.195,22.915,22.915,265.0
2019-02-20,23.23,23.23,22.915,22.915,200.0
2019-02-21,23.13,23.13,22.915,22.915,200.0
2019-02-22,23.085,23.295,23.085,23.295,1258.0
2019-02-25,23.42,23.455,23.365,23.42,2200.0
2019-02-26,23.35,23.4,23.33,23.4,3142.0
2019-02-27,23.23,23.4,23.23,23.4,3000.0
2019-02-28,23.285,23.4,23.275,23.4,220.0
2019-03-01,23.34,23.4,23.34,23.4,412.0
2019-03-04,23.44,23.445,23.21,23.4,3355.0
2019-03-05,23.23,23.4,23.23,23.4,403.0
2019-03-06,23.155,23.155,23.12,23.13,6300.0
2019-03-07,22.95,22.995,22.94,22.94,2100.0
2019-03-08,22.775,22.94,22.775,22.94,64.0
2019-03-11,23.175,23.175,22.94,22.94,500.0
2019-03-12,23.22,23.255,23.22,23.255,2371.0
2019-03-13,23.365,23.41,23.365,23.41,1800.0
2019-03-14,23.41,23.41,23.41,23.41,0.0
2019-03-15,23.42,23.42,23.41,23.41,300.0
2019-03-18,23.545,23.545,23.375,23.51,523.0
2019-03-19,23.665,23.665,23.53,23.655,3600.0
2019-03-20,23.475,23.53,23.4,23.475,2333.0
2019-03-21,23.59,23.72,23.475,23.475,1200.0
2019-03-22,23.465,23.465,23.35,23.375,10161.0
2019-03-25,23.385,23.385,23.375,23.375,108.0
2019-03-26,23.31,23.5,23.31,23.41,2043.0
2019-03-27,23.455,23.455,23.42,23.42,1920.0
2019-03-28,23.445,23.545,23.445,23.545,1300.0
2019-03-29,23.58,23.615,23.58,23.615,316.0
2019-04-01,23.825,23.825,23.615,23.615,535.0
2019-04-02,23.935,23.935,23.615,23.615,504.0
2019-04-03,23.925,23.935,23.915,23.915,615.0
2019-04-04,24.055,24.055,23.915,23.915,1026.0
2019-04-05,24.1,24.125,24.09,24.125,2969.0
2019-04-08,24.07,24.16,24.07,24.145,2200.0
2019-04-09,24.015,24.145,24.015,24.145,200.0
2019-04-10,24.025,24.045,24.005,24.035,1990.0
2019-04-11,24.07,24.07,24.035,24.035,500.0
2019-04-12,24.17,24.2,24.035,24.035,1900.0
2019-04-15,24.18,24.225,24.17,24.17,1100.0
2019-04-16,24.255,24.255,24.17,24.17,300.0
2019-04-17,24.445,24.445,24.26,24.26,204.0
2019-04-18,24.26,24.345,24.26,24.26,301.0
2019-04-22,24.29,24.29,24.26,24.26,100.0
2019-04-23,24.41,24.435,24.41,24.415,3502.0
2019-04-24,24.445,24.455,24.415,24.415,1200.0
2019-04-25,24.27,24.27,24.26,24.26,1100.0
2019-04-26,24.255,24.255,24.235,24.245,4210.0
2019-04-29,24.435,24.435,24.3,24.3,6767.0
2019-04-30,24.315,24.345,24.3,24.3,900.0
2019-05-01,24.37,24.37,24.3,24.3,600.0
2019-05-02,24.155,24.155,24.09,24.1,9900.0
2019-05-03,24.225,24.325,24.1,24.1,5100.0
2019-05-06,24.19,24.19,24.1,24.1,500.0
2019-05-07,23.945,24.1,23.65,24.1,600.0
2019-05-08,23.825,23.845,23.735,23.735,3500.0
2019-05-09,23.57,23.57,23.57,23.57,100.0
2019-05-10,23.65,23.66,23.57,23.57,700.0
2019-05-13,23.45,23.45,23.105,23.16,2060.0
2019-05-14,23.125,23.48,23.125,23.445,702.0
2019-05-15,23.36,23.495,23.235,23.47,2837.0
2019-05-16,23.7,23.7,23.7,23.7,290.0
2019-05-17,23.625,23.7,23.595,23.7,505.0
2019-05-21,23.65,23.65,23.505,23.58,2000.0
2019-05-22,23.505,23.525,23.495,23.495,800.0
2019-05-23,23.16,23.495,23.07,23.495,300.0
2019-05-24,23.225,23.225,23.225,23.225,100.0
2019-05-27,23.225,23.225,23.225,23.225,0.0
2019-05-28,23.07,23.07,23.07,23.07,100.0
2019-05-29,22.75,22.75,22.735,22.735,200.0
2019-05-30,22.885,22.885,22.795,22.885,3500.0
2019-05-31,22.53,22.885,22.515,22.885,5100.0
2019-06-03,22.56,22.56,22.55,22.555,900.0
2019-06-04,23.015,23.015,22.555,22.555,2014.0
2019-06-05,23.18,23.215,22.555,22.555,800.0
2019-06-06,23.36,23.36,22.555,22.555,800.0
2019-06-07,23.56,23.56,22.555,22.555,200.0
2019-06-10,23.715,23.715,22.555,22.555,100.0
2019-06-11,23.98,23.98,23.735,23.735,317.0
2019-06-12,23.825,23.825,23.45,23.735,604.0
2019-06-13,23.7,23.735,23.7,23.735,500.0
2019-06-14,23.645,23.76,23.645,23.76,380.0
2019-06-17,23.87,23.87,23.69,23.69,306.0
2019-06-18,23.935,23.945,23.69,23.69,1700.0
2019-06-19,23.935,23.935,23.935,23.935,100.0
2019-06-20,24.3,24.3,23.935,23.935,1120.0
2019-06-21,23.935,23.935,23.935,23.935,0.0
2019-06-24,24.145,24.145,23.935,23.935,800.0
2019-06-25,23.9,23.9,23.815,23.9,900.0
2019-06-26,23.835,23.9,23.835,23.9,400.0
2019-06-27,23.925,24.025,23.845,24.025,209.0
2019-06-28,23.945,23.945,23.945,23.945,300.0
2019-07-02,24.11,24.125,23.945,23.945,3003.0
2019-07-03,24.55,24.55,24.54,24.54,200.0
2019-07-04,24.54,24.54,24.54,24.54,0.0
2019-07-05,24.29,24.31,24.29,24.29,1500.0
2019-07-08,24.29,24.29,24.29,24.29,0.0
2019-07-09,24.09,24.12,24.09,24.09,1000.0
2019-07-10,24.245,24.245,24.09,24.09,300.0
2019-07-11,24.31,24.31,24.3,24.31,554.0
2019-07-12,24.53,24.55,24.31,24.31,900.0
2019-07-15,24.31,24.31,24.31,24.31,0.0
2019-07-16,24.51,24.51,24.31,24.31,66.0
2019-07-17,24.355,24.355,24.31,24.31,200.0
2019-07-18,24.31,24.31,24.31,24.31,0.0
2019-07-19,24.31,24.31,24.31,24.31,0.0
2019-07-22,24.465,24.465,24.43,24.43,700.0
2019-07-23,24.43,24.43,24.43,24.43,0.0
2019-07-24,24.74,24.74,24.43,24.43,95.0
2019-07-25,24.695,24.695,24.675,24.695,2125.0
2019-07-26,24.595,24.87,24.595,24.695,1494.0
2019-07-29,24.785,24.87,24.695,24.695,1500.0
2019-07-30,24.695,24.695,24.695,24.695,0.0
2019-07-31,24.695,24.695,24.475,24.51,1847.0
2019-08-01,24.715,24.74,24.235,24.51,1300.0
2019-08-02,23.97,24.045,23.97,24.045,800.0
2019-08-06,23.56,24.045,23.56,24.045,300.0
2019-08-07,23.56,24.045,23.56,24.045,3200.0
2019-08-08,24.025,24.045,24.025,24.045,1800.0
2019-08-09,23.815,23.97,23.805,23.925,4202.0
2019-08-12,23.925,23.925,23.625,23.625,501.0
2019-08-13,23.725,24.01,23.725,23.955,4800.0
2019-08-14,23.795,23.955,23.285,23.955,1501.0
2019-08-15,23.2,23.2,23.12,23.12,335.0
2019-08-16,23.505,23.66,23.12,23.12,2400.0
2019-08-19,23.79,24.0,23.79,24.0,3237.0
2019-08-20,23.77,23.89,23.77,23.88,2895.0
2019-08-21,24.045,24.045,23.88,23.88,500.0
2019-08-22,24.11,24.11,23.88,23.88,2100.0
2019-08-23,23.935,23.935,23.42,23.88,3000.0
2019-08-26,23.615,23.64,23.615,23.64,1800.0
2019-08-27,23.64,23.64,23.64,23.64,0.0
2019-08-28,23.825,23.825,23.64,23.64,1500.0
2019-08-29,23.86,24.12,23.86,24.025,3235.0
2019-08-30,24.12,24.12,24.025,24.025,3100.0
2019-09-03,24.025,24.025,23.89,24.025,7.0
2019-09-04,24.17,24.22,24.17,24.2,1000.0
2019-09-05,24.61,24.62,24.61,24.62,2100.0
2019-09-06,24.685,24.685,24.665,24.685,2490.0
2019-09-09,24.715,24.715,24.685,24.685,1661.0
2019-09-10,24.605,24.665,24.605,24.605,3200.0
2019-09-11,24.785,24.85,24.605,24.605,1820.0
2019-09-12,25.18,25.18,24.94,25.05,2805.0
2019-09-13,24.995,24.995,24.98,24.98,1700.0
2019-09-16,24.84,24.98,24.84,24.98,1900.0
2019-09-17,24.83,24.87,24.83,24.87,2900.0
2019-09-18,24.87,24.87,24.87,24.87,0.0
2019-09-19,24.94,24.94,24.83,24.83,1775.0
2019-09-20,24.76,24.82,24.75,24.82,1300.0
2019-09-23,24.765,24.82,24.765,24.82,2500.0
2019-09-24,24.82,24.82,24.82,24.82,0.0
2019-09-25,24.66,24.82,24.66,24.82,900.0
2019-09-26,24.705,24.82,24.705,24.82,1900.0
2019-09-27,24.795,24.95,24.61,24.95,2000.0
2019-09-30,24.815,24.915,24.815,24.87,2754.0
2019-10-01,24.87,24.87,24.49,24.87,42.0
2019-10-02,24.03,24.06,23.94,24.03,30200.0
2019-10-03,24.15,24.15,24.03,24.03,102.0
2019-10-04,24.42,24.465,24.03,24.03,2200.0
2019-10-07,24.575,24.575,24.445,24.575,2250.0
2019-10-08,24.325,24.325,24.18,24.18,2200.0
2019-10-09,24.29,24.29,24.29,24.29,2100.0
2019-10-10,24.455,24.475,24.455,24.475,800.0
2019-10-11,24.83,24.86,24.76,24.76,2900.0
2019-10-15,24.97,24.995,24.97,24.98,1800.0
2019-10-16,25.05,25.05,24.885,24.885,4901.0
2019-10-17,24.95,24.96,24.935,24.94,4300.0
2019-10-18,24.925,24.94,24.925,24.94,1000.0
2019-10-21,25.015,25.015,24.94,24.94,1500.0
2019-10-22,25.165,25.165,25.115,25.155,4074.0
2019-10-23,24.99,25.155,24.99,25.155,1300.0
2019-10-24,25.115,25.125,25.115,25.115,3700.0
2019-10-25,25.275,25.275,25.115,25.115,1075.0
2019-10-28,25.43,25.43,25.365,25.43,2800.0
2019-10-29,25.235,25.475,25.235,25.475,500.0
2019-10-30,25.355,25.475,25.355,25.475,2700.0
2019-10-31,25.31,25.31,25.235,25.255,4350.0
2019-11-01,25.495,25.575,25.495,25.575,305.0
2019-11-04,25.67,25.75,25.67,25.67,1518.0
2019-11-05,25.75,25.78,25.715,25.76,4700.0
2019-11-06,25.77,25.77,25.74,25.76,1900.0
2019-11-07,25.955,25.955,25.87,25.945,3700.0
2019-11-08,25.945,25.945,25.945,25.945,0.0
2019-11-11,25.925,25.945,25.925,25.945,100.0
2019-11-12,25.945,25.945,25.945,25.945,0.0
2019-11-13,25.845,26.01,25.845,26.01,2150.0
2019-11-14,25.78,26.01,25.78,26.01,812.0
2019-11-15,26.26,26.26,26.01,26.01,981.0
2019-11-18,26.22,26.22,26.165,26.165,2279.0
2019-11-19,26.145,26.165,26.13,26.165,1300.0
2019-11-20,26.055,26.065,25.98,25.98,500.0
2019-11-21,25.9,25.98,25.9,25.98,100.0
2019-11-22,25.99,25.99,25.98,25.98,200.0
2019-11-25,26.26,26.26,25.98,25.98,4501.0
2019-11-26,26.275,26.305,26.275,26.305,11318.0
2019-11-27,26.35,26.395,26.35,26.36,12400.0
2019-11-28,26.36,26.36,26.36,26.36,0.0
2019-11-29,26.33,26.36,26.33,26.33,400.0
2019-12-02,26.45,26.45,26.075,26.33,132.0
2019-12-03,25.915,25.925,25.67,25.915,159.0
2019-12-04,26.09,26.09,26.035,26.035,437.0
2019-12-05,25.99,26.03,25.99,26.02,9400.0
2019-12-06,26.085,26.34,26.085,26.34,11891.0
2019-12-09,26.26,26.295,26.25,26.265,1274.0
2019-12-10,26.265,26.265,26.21,26.21,905.0
2019-12-11,26.24,26.275,26.21,26.21,1100.0
2019-12-12,26.285,26.545,26.285,26.545,2876.0
2019-12-13,26.545,26.545,26.545,26.545,0.0
2019-12-16,26.735,26.745,26.735,26.735,700.0
2019-12-17,26.68,26.735,26.66,26.735,875.0
2019-12-18,26.67,26.67,26.605,26.67,600.0
2019-12-19,26.49,26.71,26.49,26.67,1908.0
2019-12-20,26.865,26.865,26.67,26.67,60.0
2019-12-23,26.81,26.81,26.67,26.67,400.0
2019-12-24,26.82,26.82,26.79,26.79,500.0
2019-12-27,26.8,26.89,26.8,26.89,128.0
2019-12-30,27.045,27.045,26.83,26.96,36.0
2019-12-31,26.74,26.96,26.74,26.96,100.0
2020-01-02,26.82,26.82,26.82,26.82,132.0
2020-01-03,26.84,26.84,26.82,26.82,60.0
2020-01-06,26.775,26.785,26.665,26.775,1051.0
2020-01-07,26.785,26.785,26.775,26.775,100.0
2020-01-08,26.75,26.94,26.75,26.885,870.0
2020-01-09,26.96,26.995,26.885,26.885,115.0
2020-01-10,27.07,27.07,26.885,26.885,201.0
2020-01-13,27.105,27.105,26.885,26.885,328.0
2020-01-14,27.09,27.09,26.885,26.885,350.0
2020-01-15,27.1,27.145,26.885,26.885,80.0
2020-01-16,27.105,27.33,26.885,26.885,154.0
2020-01-17,27.55,27.55,26.885,26.885,137.0
2020-01-20,27.035,27.585,27.025,27.395,276.0
2020-01-21,27.345,27.395,27.33,27.365,13439.0
2020-01-22,27.43,27.43,27.365,27.43,660.0
2020-01-23,27.275,27.3,27.275,27.3,380.0
2020-01-24,27.3,27.3,27.3,27.3,0.0
2020-01-27,26.875,26.875,26.765,26.765,653.0
2020-01-28,26.985,26.985,26.765,26.765,8.0
2020-01-29,26.98,26.98,26.765,26.765,1.0
2020-01-30,26.675,26.805,26.675,26.675,218.0
2020-01-31,26.72,26.72,26.38,26.435,1876.0
2020-02-03,26.555,26.555,26.435,26.435,100.0
2020-02-04,26.97,26.98,26.97,26.97,500.0
2020-02-05,27.265,27.265,26.97,26.97,1570.0
2020-02-06,27.265,27.31,27.265,27.265,300.0
2020-02-07,27.265,27.265,27.265,27.265,0.0
2020-02-10,27.135,27.18,27.135,27.18,1200.0
2020-02-11,27.285,27.285,27.18,27.18,800.0
2020-02-12,27.4,27.41,27.4,27.41,200.0
2020-02-13,27.285,27.43,27.285,27.285,400.0
2020-02-14,27.375,27.375,27.285,27.285,625.0
2020-02-18,27.465,27.465,27.285,27.285,152.0
2020-02-19,27.385,27.41,27.285,27.285,900.0
2020-02-20,27.285,27.285,27.285,27.285,0.0
2020-02-21,27.355,27.365,27.145,27.355,962.0
2020-02-24,26.35,26.49,26.35,26.49,1550.0
2020-02-25,25.475,25.55,25.475,25.55,1000.0
2020-02-26,25.375,25.725,24.855,24.855,1553.0
2020-02-27,25.135,25.135,24.83,24.885,7347.0
2020-02-28,23.805,23.835,23.325,23.695,7811.0
2020-03-02,24.165,24.745,24.165,24.735,32874.0
2020-03-03,24.755,24.755,24.755,24.755,100.0
2020-03-04,25.07,25.575,25.07,25.575,40.0
2020-03-05,25.005,25.005,24.745,24.83,1671.0
2020-03-06,24.59,24.59,24.59,24.59,200.0
2020-03-09,22.475,23.315,20.52,23.185,6766.0
2020-03-10,22.81,23.805,22.81,23.805,541.0
2020-03-11,23.06,23.105,22.625,22.625,317.0
2020-03-12,21.215,21.4,20.52,20.725,2452.0
2020-03-13,21.445,21.555,21.16,21.455,8891.0
2020-03-16,20.265,21.0,20.265,20.92,6918.0
2020-03-17,20.125,21.035,19.905,21.03,1400.0
2020-03-18,20.385,20.385,19.14,19.895,16053.0
2020-03-19,19.34,19.34,19.33,19.34,200.0
2020-03-20,19.0,19.0,19.0,19.0,200.0
2020-03-23,18.75,19.0,18.31,19.0,107.0
2020-03-24,19.685,19.765,19.505,19.71,347.0
2020-03-25,19.83,20.935,19.83,20.735,4461.0
2020-03-26,20.93,21.525,20.93,21.525,5100.0
2020-03-27,21.35,21.535,21.265,21.535,550.0
2020-03-30,21.57,21.755,21.525,21.755,1094.0
2020-03-31,21.725,21.755,21.41,21.41,2200.0
2020-04-01,20.78,20.78,20.435,20.435,987.0
2020-04-02,20.55,20.985,20.55,20.755,1985.0
2020-04-03,20.825,20.825,20.365,20.365,6600.0
2020-04-06,21.845,22.115,21.83,22.115,7400.0
2020-04-07,22.915,23.015,22.145,22.265,9918.0
2020-04-08,22.73,22.775,22.73,22.745,11400.0
2020-04-09,22.925,23.165,22.85,22.85,8280.0
2020-04-13,22.61,22.61,22.61,22.61,100.0
2020-04-14,23.24,23.33,23.24,23.33,5352.0
2020-04-15,22.775,22.99,22.775,22.875,6883.0
2020-04-16,23.38,23.38,22.775,22.98,10982.0
2020-04-17,23.515,23.515,23.32,23.415,19510.0
2020-04-20,23.25,23.25,23.185,23.19,8100.0
2020-04-21,22.74,22.74,22.535,22.6,11800.0
2020-04-22,22.97,23.0,22.94,23.0,12100.0
2020-04-23,23.045,23.06,23.045,23.06,1400.0
2020-04-24,23.035,23.255,23.035,23.255,2606.0
2020-04-27,23.565,23.565,23.255,23.255,65.0
2020-04-28,23.89,23.895,23.805,23.805,6260.0
2020-04-29,24.1,24.185,24.075,24.185,8500.0
2020-04-30,23.73,23.73,23.73,23.73,200.0
2020-05-01,23.33,23.37,23.33,23.36,3919.0
2020-05-04,23.035,23.12,23.035,23.12,8900.0
2020-05-05,23.46,23.525,23.46,23.525,4000.0
2020-05-06,23.33,23.395,23.22,23.22,4611.0
2020-05-07,23.37,23.37,23.315,23.36,3321.0
2020-05-08,23.665,23.77,23.64,23.75,13800.0
2020-05-11,23.83,23.84,23.83,23.84,9700.0
2020-05-12,23.685,23.685,23.47,23.47,7600.0
2020-05-13,22.98,23.015,22.905,23.015,5600.0
2020-05-14,22.895,23.19,22.895,23.19,9900.0
2020-05-15,23.055,23.265,23.055,23.23,3450.0
2020-05-19,23.535,23.88,23.535,23.86,9400.0
2020-05-20,23.805,23.935,23.805,23.935,6900.0
2020-05-21,23.775,23.775,23.76,23.775,4300.0
2020-05-22,23.695,23.72,23.695,23.71,2500.0
2020-05-25,23.83,23.83,23.71,23.71,40.0
2020-05-26,24.23,24.285,24.215,24.215,9024.0
2020-05-27,24.35,24.4,24.35,24.4,7300.0
2020-05-28,24.75,24.76,24.65,24.65,6600.0
2020-05-29,24.305,24.595,24.27,24.595,8717.0
2020-06-01,24.64,24.64,24.64,24.64,4700.0
2020-06-02,24.725,24.725,24.715,24.715,150.0
2020-06-03,25.05,25.185,25.05,25.185,3978.0
2020-06-04,25.195,25.235,25.055,25.16,1306.0
2020-06-05,25.77,25.77,25.69,25.69,400.0
2020-06-08,25.69,25.69,25.69,25.69,0.0
2020-06-09,25.77,25.77,25.77,25.77,500.0
2020-06-10,25.65,25.695,25.65,25.695,1400.0
2020-06-11,24.89,24.89,24.325,24.325,7705.0
2020-06-12,24.195,24.285,24.195,24.285,4200.0
2020-06-15,24.14,24.14,24.14,24.14,3840.0
2020-06-16,25.27,25.27,24.89,24.89,2700.0
2020-06-17,25.115,25.16,25.04,25.05,717.0
2020-06-18,24.77,25.12,24.77,25.055,1507.0
2020-06-19,25.26,25.26,25.25,25.26,125.0
2020-06-22,25.05,25.055,25.05,25.055,200.0
2020-06-23,25.28,25.325,25.26,25.325,6319.0
2020-06-24,24.545,24.705,24.545,24.705,10900.0
2020-06-25,24.48,24.53,24.48,24.53,3500.0
2020-06-26,24.425,24.425,24.37,24.39,800.0
2020-06-29,24.625,24.625,24.625,24.625,500.0
2020-06-30,24.95,25.135,24.95,24.96,3687.0
2020-07-02,25.39,25.39,25.39,25.39,300.0
2020-07-03,25.165,25.165,25.145,25.145,2000.0
2020-07-06,25.48,25.48,25.48,25.48,900.0
2020-07-07,25.54,25.54,25.455,25.455,507.0
2020-07-08,25.37,25.37,25.37,25.37,300.0
2020-07-09,25.11,25.275,25.1,25.275,7600.0
2020-07-10,25.275,25.275,25.275,25.275,0.0
2020-07-13,25.54,25.68,25.51,25.51,1210.0
2020-07-14,25.49,25.64,25.49,25.64,474.0
2020-07-15,25.875,26.015,25.875,25.985,1550.0
2020-07-16,25.96,25.96,25.89,25.89,1248.0
2020-07-17,25.89,25.89,25.89,25.89,0.0
2020-07-20,26.105,26.145,26.08,26.145,735.0
2020-07-21,26.295,26.32,26.23,26.23,2209.0
2020-07-22,26.265,26.275,26.24,26.275,3000.0
2020-07-23,26.05,26.05,26.025,26.025,800.0
2020-07-24,26.125,26.125,25.825,25.825,104.0
2020-07-27,26.03,26.09,26.03,26.09,500.0
2020-07-28,26.09,26.09,26.09,26.09,0.0
2020-07-29,26.09,26.09,26.09,26.09,0.0
2020-07-30,26.165,26.165,26.155,26.165,400.0
2020-07-31,26.385,26.385,26.05,26.2,308.0
2020-08-04,26.565,26.565,26.5,26.525,2100.0
2020-08-05,26.66,26.665,26.64,26.64,800.0
2020-08-06,26.74,26.75,26.74,26.75,1500.0
2020-08-07,26.75,26.75,26.75,26.75,0.0
2020-08-10,26.965,27.115,26.965,27.115,39009.0
2020-08-11,27.135,27.135,27.135,27.135,100.0
2020-08-12,27.33,27.33,27.33,27.33,500.0
2020-08-13,27.415,27.415,27.265,27.265,1552.0
2020-08-14,27.35,27.35,27.35,27.35,500.0
2020-08-17,27.395,27.395,27.395,27.395,2400.0
2020-08-18,27.395,27.44,27.375,27.375,1700.0
2020-08-19,27.575,27.575,27.375,27.375,1500.0
2020-08-20,27.06,27.32,27.06,27.32,1537.0
2020-08-21,27.32,27.47,27.32,27.425,1900.0
2020-08-24,27.77,27.77,27.59,27.59,6251.0
2020-08-25,27.695,27.695,27.695,27.695,2000.0
2020-08-26,27.665,27.825,27.665,27.825,903.0
2020-08-27,28.285,28.285,27.855,27.975,5400.0
2020-08-28,27.91,27.93,27.865,27.865,1447.0
2020-08-31,27.965,28.005,27.945,27.985,4900.0
2020-09-01,27.795,28.04,27.795,28.04,8805.0
2020-09-02,28.405,28.415,28.3,28.3,650.0
2020-09-03,28.3,28.3,28.3,28.3,0.0
2020-09-04,27.675,27.675,27.675,27.675,200.0
2020-09-08,27.125,27.125,26.845,26.94,1605.0
2020-09-09,27.565,27.565,27.565,27.565,100.0
2020-09-10,27.565,27.565,27.565,27.565,0.0
2020-09-11,27.145,27.565,27.145,27.565,300.0
2020-09-14,27.51,27.535,27.51,27.535,322.0
2020-09-15,27.525,27.665,27.515,27.64,1697.0
2020-09-16,27.575,27.575,27.575,27.575,100.0
2020-09-17,27.33,27.33,27.32,27.32,400.0
2020-09-18,27.265,27.265,27.105,27.105,565.0
2020-09-21,26.525,26.525,26.455,26.525,700.0
2020-09-22,26.92,26.93,26.92,26.93,200.0
2020-09-23,26.535,26.535,26.48,26.48,600.0
2020-09-24,26.35,26.585,26.35,26.585,706.0
2020-09-25,26.95,26.95,26.93,26.93,2200.0
2020-09-28,27.425,27.425,27.285,27.36,1703.0
2020-09-29,27.27,27.27,27.27,27.27,100.0
2020-09-30,27.24,27.24,27.24,27.24,400.0
2020-10-01,27.485,27.485,27.355,27.355,810.0
2020-10-02,27.355,27.355,27.355,27.355,0.0
2020-10-05,27.57,27.57,27.355,27.355,200.0
2020-10-06,27.355,27.355,27.355,27.355,0.0
2020-10-07,27.74,27.895,27.74,27.88,1900.0
2020-10-08,27.86,28.01,27.86,28.01,1975.0
2020-10-09,28.255,28.28,28.255,28.28,1595.0
2020-10-13,28.395,28.545,28.395,28.48,767.0
2020-10-14,28.495,28.495,28.48,28.48,200.0
2020-10-15,28.3,28.3,28.28,28.28,3200.0
2020-10-16,28.255,28.47,28.255,28.47,250.0
2020-10-19,28.555,28.555,28.47,28.47,2.0
2020-10-20,27.925,28.02,27.925,27.965,2359.0
2020-10-21,27.98,27.98,27.955,27.955,800.0
2020-10-22,27.955,27.955,27.935,27.935,600.0
2020-10-23,27.955,27.955,27.935,27.935,1100.0
2020-10-26,27.645,27.645,27.39,27.39,1300.0
2020-10-27,27.28,27.28,27.28,27.28,100.0
2020-10-28,26.99,26.99,26.55,26.625,3921.0
2020-10-29,26.265,26.82,26.265,26.745,1010.0
2020-10-30,26.18,26.18,26.18,26.18,300.0
2020-11-02,26.615,26.79,26.18,26.18,200.0
2020-11-03,27.155,27.22,27.155,27.22,300.0
2020-11-04,27.22,27.22,27.22,27.22,0.0
2020-11-05,28.205,28.255,28.205,28.205,400.0
2020-11-06,28.13,28.205,28.13,28.205,75.0
2020-11-09,28.855,29.23,28.75,28.75,257.0
2020-11-10,28.63,28.675,28.63,28.675,300.0
2020-11-11,28.795,28.795,28.695,28.695,6500.0
2020-11-12,28.695,28.695,28.345,28.405,530.0
2020-11-13,28.405,28.405,28.405,28.405,0.0
2020-11-16,29.18,29.18,29.07,29.07,700.0
2020-11-17,29.145,29.145,29.07,29.07,200.0
2020-11-18,29.07,29.07,29.07,29.07,0.0
2020-11-19,29.07,29.07,29.07,29.07,0.0
2020-11-20,29.07,29.07,29.07,29.07,0.0
2020-11-23,28.87,28.88,28.86,28.86,310.0
2020-11-24,29.22,29.22,29.19,29.2,1000.0
2020-11-25,29.085,29.085,29.08,29.08,700.0
2020-11-26,29.145,29.145,29.08,29.08,600.0
2020-11-27,29.18,29.19,29.095,29.095,3400.0
2020-11-30,29.125,29.125,28.945,29.04,405.0
2020-12-01,29.415,29.415,29.295,29.295,800.0
2020-12-02,29.285,29.295,29.275,29.275,1300.0
2020-12-03,29.295,29.405,29.295,29.38,3500.0
2020-12-04,29.38,29.38,29.38,29.38,0.0
2020-12-07,29.425,29.425,29.425,29.425,200.0
2020-12-08,29.48,29.605,29.48,29.605,500.0
2020-12-09,29.445,29.445,29.445,29.445,100.0
2020-12-10,29.445,29.445,29.445,29.445,0.0
2020-12-11,29.405,29.405,29.305,29.305,387.0
2020-12-14,29.33,29.33,29.33,29.33,100.0
2020-12-15,29.425,29.595,29.425,29.555,700.0
2020-12-16,29.685,29.685,29.67,29.67,300.0
2020-12-17,29.845,29.845,29.735,29.77,1028.0
2020-12-18,29.575,29.575,29.575,29.575,3100.0
2020-12-21,29.52,29.585,29.49,29.49,1205.0
2020-12-22,29.52,29.565,29.5,29.52,950.0
2020-12-23,29.66,29.66,29.595,29.595,431.0
2020-12-24,29.62,29.62,29.595,29.595,21.0
2020-12-29,29.755,29.755,29.695,29.695,5301.0
2020-12-30,29.695,29.695,29.695,29.695,0.0
2020-12-31,29.68,29.68,29.68,29.68,100.0
2021-01-04,29.425,29.425,29.295,29.425,650.0
2021-01-05,29.595,29.595,29.545,29.545,182.0
2021-01-06,29.545,29.545,29.545,29.545,0.0
2021-01-07,30.155,30.165,30.155,30.165,900.0
2021-01-08,30.09,30.09,30.09,30.09,100.0
2021-01-11,30.195,30.195,30.175,30.175,1000.0
2021-01-12,30.35,30.35,29.985,30.145,1430.0
2021-01-13,30.145,30.145,30.145,30.145,0.0
2021-01-14,30.145,30.145,30.145,30.145,0.0
2021-01-15,29.91,30.1,29.91,30.08,800.0
2021-01-18,30.045,30.11,30.045,30.11,2005.0
2021-01-19,30.12,30.165,30.12,30.145,3500.0
2021-01-20,30.305,30.305,30.145,30.145,100.0
2021-01-21,30.42,30.42,30.42,30.42,400.0
2021-01-22,30.295,30.295,30.295,30.295,100.0
2021-01-25,30.315,30.315,30.315,30.315,100.0
2021-01-26,30.485,30.485,30.485,30.485,200.0
2021-01-27,29.885,29.885,29.885,29.885,100.0
2021-01-28,30.06,30.185,30.06,30.185,400.0
2021-01-29,29.83,29.83,29.52,29.61,1571.0
2021-02-01,29.565,29.78,29.545,29.78,775.0
2021-02-02,29.78,29.78,29.78,29.78,0.0
2021-02-03,29.995,29.995,29.995,29.995,1000.0
2021-02-04,30.06,30.06,30.05,30.05,600.0
2021-02-05,30.22,30.22,30.22,30.22,1000.0
2021-02-08,30.22,30.22,30.22,30.22,0.0
2021-02-09,30.4,30.485,30.4,30.485,2200.0
2021-02-10,30.39,30.41,30.39,30.41,354.0
2021-02-11,30.37,30.38,30.37,30.38,300.0
2021-02-12,30.42,30.42,30.38,30.38,20.0
2021-02-16,30.475,30.475,30.39,30.39,243.0
2021-02-17,30.11,30.465,30.11,30.465,2180.0
2021-02-18,30.425,30.425,30.425,30.425,100.0
2021-02-19,30.425,30.425,30.425,30.425,0.0
2021-02-22,30.25,30.25,30.25,30.25,300.0
2021-02-23,30.035,30.295,30.035,30.295,305.0
2021-02-24,30.51,30.51,30.51,30.51,100.0
2021-02-25,30.5,30.51,30.5,30.51,29.0
2021-02-26,30.23,30.23,29.895,29.895,231.0
2021-03-01,29.875,30.42,29.875,29.895,300.0
2021-03-02,30.325,30.325,30.325,30.325,400.0
2021-03-03,29.995,29.995,29.995,29.995,200.0
2021-03-04,30.025,30.025,29.49,29.49,101.0
2021-03-05,29.8,30.26,29.695,30.26,1415.0
2021-03-08,30.7,30.7,30.41,30.41,1799.0
2021-03-09,30.41,30.41,30.41,30.41,0.0
2021-03-10,30.735,30.735,30.735,30.735,100.0
2021-03-11,30.85,30.85,30.85,30.85,600.0
2021-03-12,30.84,30.935,30.84,30.85,443.0
2021-03-15,30.85,30.85,30.85,30.85,0.0
2021-03-16,31.225,31.225,31.205,31.205,165.0
2021-03-17,31.235,31.235,31.235,31.235,100.0
2021-03-18,31.195,31.195,31.195,31.195,1000.0
2021-03-19,31.215,31.215,31.01,31.095,131.0
2021-03-22,31.095,31.095,31.095,31.095,0.0
2021-03-23,31.28,31.28,31.095,31.095,10.0
2021-03-24,31.19,31.19,31.19,31.19,0.0
2021-03-25,31.25,31.285,31.25,31.285,1000.0
2021-03-26,31.38,31.7,31.38,31.645,1127.0
2021-03-29,32.0,32.03,31.99,31.99,930.0
2021-03-30,31.775,31.775,31.755,31.755,301.0
2021-03-31,31.895,31.895,31.785,31.785,518.0
2021-04-01,31.8,31.935,31.8,31.915,121.0
2021-04-05,32.34,32.34,32.3,32.3,1098.0
2021-04-06,32.355,32.355,32.28,32.28,1276.0
2021-04-07,32.235,32.235,32.17,32.17,301.0
2021-04-08,32.43,32.43,32.265,32.265,527.0
2021-04-09,32.265,32.265,32.265,32.265,0.0
2021-04-12,32.425,32.425,32.265,32.265,41.0
2021-04-13,32.395,32.49,32.395,32.47,161.0
2021-04-14,32.47,32.515,32.415,32.415,313.0
2021-04-15,32.725,32.725,32.66,32.66,103.0
2021-04-16,32.865,32.98,32.865,32.98,502.0
2021-04-19,33.015,33.015,32.735,32.735,925.0
2021-04-20,32.665,32.665,32.63,32.65,237.0
2021-04-21,32.875,32.94,32.8,32.94,1990.0
2021-04-22,32.96,32.96,32.525,32.59,4148.0
2021-04-23,32.545,32.875,32.545,32.8,10033.0
2021-04-26,32.76,32.76,32.65,32.705,4578.0
2021-04-27,32.66,32.675,32.63,32.675,6414.0
2021-04-28,32.8,32.8,32.47,32.515,9376.0
2021-04-29,32.525,32.675,32.505,32.675,1236.0
2021-04-30,32.49,32.505,32.47,32.505,1706.0
2021-05-03,32.59,32.845,32.59,32.82,2116.0
2021-05-04,32.665,32.725,32.66,32.695,2701.0
2021-05-05,32.82,32.95,32.82,32.845,18500.0
2021-05-06,32.895,32.995,32.875,32.985,5082.0
2021-05-07,33.315,33.39,33.295,33.39,3040.0
2021-05-10,33.505,33.58,33.355,33.41,6304.0
2021-05-11,33.205,33.215,32.81,32.995,2564.0
2021-05-12,32.59,32.59,32.46,32.46,660.0
2021-05-13,32.855,32.95,32.77,32.92,990.0
2021-05-14,32.885,33.215,32.875,33.215,526.0
2021-05-17,32.98,33.015,32.98,33.015,393.0
2021-05-18,33.145,33.145,32.855,32.895,2987.0
2021-05-19,32.555,32.565,32.27,32.565,5003.0
2021-05-20,32.75,32.98,32.75,32.97,526.0
2021-05-21,33.06,33.06,32.94,32.97,3500.0
2021-05-25,32.995,33.055,32.98,32.98,993.0
2021-05-26,32.855,33.005,32.855,32.95,1759.0
2021-05-27,33.12,33.12,32.985,32.985,2600.0
2021-05-28,33.08,33.11,33.035,33.06,2408.0
2021-05-31,33.015,33.015,32.91,32.91,673.0
2021-06-01,33.08,33.08,32.895,32.91,1238.0
2021-06-02,33.005,33.005,32.93,32.95,1001.0
2021-06-03,32.79,32.96,32.79,32.96,704.0
2021-06-04,32.96,32.96,32.96,32.96,0.0
2021-06-07,33.165,33.165,33.1,33.13,1785.0
2021-06-08,33.12,33.12,33.055,33.08,1500.0
2021-06-09,33.135,33.135,33.07,33.08,2676.0
2021-06-10,33.195,33.215,33.185,33.195,1200.0
2021-06-11,33.195,33.195,33.06,33.135,401.0
2021-06-14,33.015,33.025,32.96,33.025,375.0
2021-06-15,33.11,33.11,33.07,33.1,227.0
2021-06-16,32.78,32.825,32.78,32.825,700.0
2021-06-17,32.74,32.77,32.74,32.77,800.0
2021-06-18,32.415,32.425,32.395,32.425,6300.0
2021-06-21,32.75,32.75,32.75,32.75,300.0
2021-06-22,32.665,32.855,32.665,32.855,1072.0
2021-06-23,32.795,32.795,32.735,32.765,2150.0
2021-06-24,32.87,32.87,32.815,32.815,618.0
2021-06-25,32.935,33.05,32.935,33.05,961.0
2021-06-28,33.05,33.075,33.05,33.075,770.0
2021-06-29,33.095,33.095,33.095,33.095,100.0
2021-06-30,33.15,33.19,33.095,33.19,8815.0
2021-07-02,33.445,33.54,33.445,33.52,6600.0
2021-07-05,33.585,33.585,33.52,33.52,2.0
2021-07-06,33.565,33.565,33.2,33.35,4557.0
2021-07-07,33.455,33.615,33.455,33.595,800.0
2021-07-08,33.32,33.37,33.295,33.295,640.0
2021-07-09,33.595,33.69,33.425,33.66,38722.0
2021-07-12,33.7,33.745,33.66,33.7,3111.0
2021-07-13,33.755,33.775,33.625,33.645,17000.0
2021-07-14,33.83,33.83,33.83,33.83,200.0
2021-07-15,33.775,33.775,33.745,33.765,1100.0
2021-07-16,33.87,33.87,33.69,33.69,500.0
2021-07-19,33.445,33.445,33.05,33.05,590.0
2021-07-20,33.405,33.67,33.36,33.615,3320.0
2021-07-21,33.72,33.72,33.615,33.615,4.0
2021-07-22,33.805,33.81,33.765,33.785,1910.0
2021-07-23,33.795,34.02,33.795,34.02,2126.0
2021-07-26,34.055,34.065,34.02,34.02,620.0
2021-07-27,33.945,33.945,33.87,33.87,2650.0
2021-07-28,33.905,33.98,33.89,33.98,400.0
2021-07-29,34.065,34.115,34.065,34.105,1235.0
2021-07-30,34.105,34.105,34.105,34.105,0.0
2021-08-03,34.285,34.285,34.285,34.285,100.0
2021-08-04,34.15,34.285,34.135,34.285,112.0
2021-08-05,34.305,34.305,34.075,34.125,1388.0
2021-08-06,34.19,34.19,34.16,34.16,2300.0
2021-08-09,34.21,34.21,34.16,34.16,135.0
2021-08-10,34.31,34.34,34.31,34.34,1000.0
2021-08-11,34.435,34.435,34.435,34.435,1200.0
2021-08-12,34.415,34.49,34.395,34.49,900.0
2021-08-13,34.635,34.635,34.595,34.625,811.0
2021-08-16,34.565,34.735,34.565,34.735,296.0
2021-08-17,34.565,34.72,34.565,34.565,1244.0
2021-08-18,34.605,34.605,34.565,34.565,388.0
2021-08-19,34.415,34.415,34.415,34.415,2135.0
2021-08-20,34.615,34.69,34.595,34.595,3406.0
2021-08-23,34.81,34.905,34.81,34.84,414.0
2021-08-24,34.725,34.725,34.69,34.69,1150.0
2021-08-25,34.71,34.71,34.68,34.68,1100.0
2021-08-26,34.54,34.54,34.47,34.47,2676.0
2021-08-27,34.64,34.64,34.635,34.635,300.0
2021-08-30,34.68,34.83,34.68,34.8,2395.0
2021-08-31,34.72,34.8,34.68,34.8,800.0
2021-09-01,34.65,34.725,34.65,34.65,415.0
2021-09-02,34.7,34.86,34.7,34.775,723.0
2021-09-03,34.755,34.775,34.755,34.775,25.0
2021-09-07,34.795,34.795,34.55,34.555,860.0
2021-09-08,34.555,34.555,34.455,34.555,522.0
2021-09-09,34.565,34.565,34.285,34.285,2246.0
2021-09-10,34.585,34.595,34.18,34.585,582.0
2021-09-13,34.15,34.15,33.99,34.02,2145.0
2021-09-14,34.085,34.21,33.86,33.86,2300.0
2021-09-15,34.115,34.115,34.105,34.105,900.0
2021-09-16,33.905,34.115,33.905,34.115,996.0
2021-09-17,33.725,33.725,33.725,33.725,400.0
2021-09-20,33.21,33.38,33.0,33.0,1112.0
2021-09-21,33.665,33.665,33.245,33.245,8916.0
2021-09-22,33.55,33.55,33.5,33.5,950.0
2021-09-23,33.805,33.815,33.785,33.785,635.0
2021-09-24,33.65,33.755,33.65,33.755,900.0
2021-09-27,33.69,33.7,33.67,33.67,731.0
2021-09-28,33.235,33.285,33.235,33.285,1330.0
2021-09-29,33.35,33.455,33.3,33.32,2731.0
2021-09-30,33.31,33.32,33.115,33.115,927.0
2021-10-01,32.99,32.99,32.99,32.99,600.0
2021-10-04,33.13,33.13,32.8,32.8,5054.0
2021-10-05,33.17,33.265,33.17,33.215,2124.0
2021-10-06,32.83,33.215,32.83,33.215,10.0
2021-10-07,33.215,33.74,32.335,33.565,3013.0
2021-10-08,33.49,33.585,33.49,33.575,411.0
2021-10-12,33.5,33.5,33.2,33.215,1566.0
2021-10-13,33.31,33.31,33.21,33.21,1101.0
2021-10-14,33.815,33.815,33.805,33.805,200.0
2021-10-15,34.01,34.01,33.965,33.965,1400.0
2021-10-18,33.935,33.985,33.935,33.945,1595.0
2021-10-19,33.975,34.26,33.975,34.19,550.0
2021-10-20,34.42,34.505,34.42,34.505,800.0
2021-10-21,34.57,34.57,34.39,34.44,401.0
2021-10-22,34.55,34.615,34.54,34.615,2200.0
2021-10-25,34.61,34.615,34.58,34.61,1871.0
2021-10-26,34.665,34.75,34.665,34.685,4500.0
2021-10-27,34.685,34.685,34.685,34.685,0.0
2021-10-28,34.58,34.685,34.58,34.685,701.0
2021-10-29,34.73,34.73,34.675,34.675,500.0
2021-11-01,34.77,34.77,34.675,34.675,1468.0
2021-11-02,34.995,35.015,34.995,35.015,300.0
2021-11-03,34.93,35.12,34.93,35.12,241.0
2021-11-04,35.215,35.25,35.12,35.12,1803.0
2021-11-05,35.31,35.44,35.31,35.44,900.0
2021-11-08,35.31,35.49,35.31,35.365,1276.0
2021-11-09,35.365,35.365,35.31,35.335,2419.0
2021-11-10,35.43,35.44,35.31,35.31,1148.0
2021-11-11,35.325,35.355,35.325,35.325,2205.0
2021-11-12,35.42,35.535,35.42,35.535,136.0
2021-11-15,35.495,35.495,35.46,35.48,1100.0
2021-11-16,35.64,35.695,35.64,35.67,1700.0
2021-11-17,35.67,35.67,35.48,35.555,1861.0
2021-11-18,35.61,35.61,35.49,35.49,103.0
2021-11-19,35.385,35.58,35.385,35.44,943.0
2021-11-22,35.66,35.66,35.66,35.66,300.0
2021-11-23,35.535,35.535,35.385,35.385,464.0
2021-11-24,35.49,35.505,35.41,35.41,450.0
2021-11-25,35.495,35.495,35.41,35.41,8.0
2021-11-26,34.855,35.23,34.855,34.94,5447.0
2021-11-29,35.325,35.325,35.055,35.195,1580.0
2021-11-30,34.74,34.76,34.59,34.59,1400.0
2021-12-01,35.145,35.145,34.685,34.89,231.0
2021-12-02,34.515,34.89,34.515,34.89,638.0
2021-12-03,35.045,35.045,34.6,34.675,1072.0
2021-12-06,35.185,35.25,35.175,35.25,1000.0
2021-12-07,35.62,35.62,35.565,35.565,427.0
2021-12-08,35.48,35.555,35.48,35.555,7900.0
2021-12-09,35.575,35.575,35.515,35.515,600.0
2021-12-10,35.935,35.935,35.77,35.865,565.0
2021-12-13,35.84,36.075,35.83,36.055,9035.0
2021-12-14,35.855,35.855,35.67,35.8,5832.0
2021-12-15,35.76,36.285,35.76,36.285,7190.0
2021-12-16,36.36,36.37,36.195,36.195,5650.0
2021-12-17,35.95,36.065,35.715,35.715,4984.0
2021-12-20,35.23,35.355,35.23,35.355,700.0
2021-12-21,35.725,35.76,35.725,35.76,300.0
2021-12-22,35.855,36.01,35.855,36.01,301.0
2021-12-23,36.295,36.34,36.295,36.34,3400.0
2021-12-24,36.315,36.34,36.315,36.34,1.0
2021-12-29,36.845,36.97,36.835,36.9,8500.0
2021-12-30,36.92,36.92,36.77,36.77,1900.0
2021-12-31,36.825,36.885,36.825,36.885,1260.0
2022-01-04,37.005,37.005,36.95,36.95,626.0
2022-01-05,37.1,37.12,36.7,36.7,1903.0
2022-01-06,36.485,36.75,36.485,36.75,220.0
2022-01-07,36.625,36.625,36.52,36.6,1406.0
2022-01-10,36.2,36.2,36.2,36.2,100.0
2022-01-11,36.34,36.52,36.34,36.52,2155.0
2022-01-12,36.615,36.615,36.51,36.57,2201.0
2022-01-13,36.665,36.76,36.485,36.485,2052.0
2022-01-14,36.21,36.435,36.21,36.32,500.0
2022-01-17,36.665,36.665,36.655,36.655,200.0
2022-01-18,36.295,36.295,35.95,36.285,250.0
2022-01-19,35.96,36.03,35.845,35.845,2425.0
2022-01-20,35.845,35.845,35.295,35.295,1500.0
2022-01-21,35.56,35.56,35.02,35.02,2319.0
2022-01-24,34.49,35.145,34.49,35.145,1300.0
2022-01-25,34.735,35.105,34.25,34.915,1600.0
2022-01-26,35.155,35.155,34.87,35.155,340.0
2022-01-27,35.0,35.135,34.7,34.7,800.0
2022-01-28,34.545,35.355,34.545,35.355,2200.0
2022-01-31,35.39,35.6,35.39,35.6,2110.0
2022-02-01,35.485,35.725,35.475,35.725,1468.0
2022-02-02,35.875,36.115,35.81,36.115,360.0
2022-02-03,36.095,36.095,35.59,35.59,625.0
2022-02-04,35.4,35.465,35.4,35.41,397.0
2022-02-07,35.45,35.535,35.315,35.315,400.0
2022-02-08,35.4,35.64,35.4,35.64,1493.0
2022-02-09,35.95,36.0,35.925,36.0,1850.0
2022-02-10,35.75,35.935,35.57,35.57,1794.0
2022-02-11,35.61,35.62,34.935,34.955,2183.0
2022-02-14,34.68,34.68,34.66,34.66,2214.0
2022-02-15,34.85,35.275,34.85,35.135,4152.0
2022-02-16,35.22,35.365,35.06,35.365,673.0
2022-02-17,35.095,35.095,34.83,34.83,1746.0
2022-02-18,34.705,34.705,34.705,34.705,100.0
2022-02-22,34.51,34.64,34.32,34.355,1300.0
2022-02-23,34.25,34.335,33.85,33.85,4195.0
2022-02-24,33.195,33.75,33.195,33.75,900.0
2022-02-25,34.24,34.83,34.24,34.83,3706.0
2022-02-28,34.415,34.415,34.375,34.375,825.0
2022-03-01,34.525,34.525,34.29,34.355,1646.0
2022-03-02,34.62,35.095,34.62,34.965,4576.0
2022-03-03,35.2,35.22,34.985,34.985,845.0
2022-03-04,34.85,34.88,34.755,34.755,12220.0
2022-03-07,34.62,34.62,34.47,34.47,500.0
2022-03-08,34.225,34.26,33.74,33.975,8678.0
2022-03-09,34.335,34.335,34.185,34.3,1204.0
2022-03-10,33.975,33.975,33.75,33.92,877.0
2022-03-11,33.965,34.155,33.965,33.965,4536.0
2022-03-14,33.74,33.74,33.54,33.605,450.0
2022-03-15,34.135,34.32,34.05,34.32,1862.0
2022-03-16,34.215,34.49,34.205,34.46,1335.0
2022-03-17,34.62,34.975,34.62,34.965,1540.0
2022-03-18,34.905,35.2,34.905,35.2,900.0
2022-03-21,35.24,35.24,35.08,35.24,200.0
2022-03-22,35.44,35.44,35.41,35.43,501.0
2022-03-23,35.21,35.44,35.05,35.05,552.0
2022-03-24,35.335,35.41,35.335,35.41,302.0
2022-03-25,35.55,35.55,35.525,35.525,1000.0
2022-03-28,35.55,35.58,35.55,35.58,708.0
2022-03-29,35.96,36.105,35.96,36.085,7111.0
2022-03-30,35.955,35.955,35.955,35.955,114.0
2022-03-31,36.01,36.04,35.945,36.02,2101.0
2022-04-01,35.685,35.705,35.535,35.64,1518.0
2022-04-04,35.665,35.76,35.655,35.655,1247.0
2022-04-05,35.54,35.83,35.54,35.61,4571.0
2022-04-06,35.495,35.62,35.43,35.62,568.0
2022-04-07,35.55,35.865,35.525,35.85,372.0
2022-04-08,35.915,35.915,35.85,35.85,1.0
2022-04-11,35.855,35.855,35.58,35.58,1255.0
2022-04-12,35.705,35.705,35.41,35.41,2419.0
2022-04-13,35.235,35.705,35.23,35.685,1781.0
2022-04-14,35.655,35.705,35.645,35.705,314.0
2022-04-18,35.325,35.705,35.325,35.705,1.0
2022-04-19,35.6,35.905,35.6,35.885,323.0
2022-04-20,36.22,36.22,35.885,35.885,650.0
2022-04-21,36.17,36.17,35.85,35.875,347.0
2022-04-22,35.4,35.4,35.4,35.4,100.0
2022-04-25,34.58,35.105,34.57,35.105,1000.0
2022-04-26,34.865,34.865,34.685,34.71,368.0
2022-04-27,34.855,34.98,34.58,34.58,1773.0
2022-04-28,34.875,35.36,34.875,35.36,500.0
2022-04-29,34.865,34.865,34.615,34.615,1000.0
2022-05-02,34.215,34.37,34.215,34.265,2107.0
2022-05-03,34.36,34.405,34.225,34.405,2026.0
2022-05-04,34.51,34.895,34.445,34.895,1354.0
2022-05-05,34.885,34.885,34.13,34.13,2151.0
2022-05-06,33.97,34.13,33.97,34.13,63.0
2022-05-09,33.675,33.795,33.675,33.795,1785.0
2022-05-10,33.89,33.89,33.49,33.49,7563.0
2022-05-11,33.665,33.665,33.385,33.435,3823.0
2022-05-12,33.195,33.28,32.795,33.28,1041.0
2022-05-13,33.76,33.825,33.73,33.795,2955.0
2022-05-16,33.91,33.92,33.835,33.845,3685.0
2022-05-17,34.025,34.35,34.025,34.35,8360.0
2022-05-18,33.9,33.9,33.055,33.055,1439.0
2022-05-19,32.615,32.85,32.565,32.565,5202.0
2022-05-20,32.585,32.585,32.08,32.46,3610.0
2022-05-24,33.08,33.245,33.005,33.245,2010.0
2022-05-25,33.36,33.72,33.36,33.69,1916.0
2022-05-26,33.97,34.235,33.97,34.19,6450.0
2022-05-27,34.38,34.455,34.38,34.455,2125.0
2022-05-30,34.455,34.455,34.455,34.455,0.0
2022-05-31,34.425,34.55,34.17,34.485,21320.0
2022-06-01,33.95,34.205,33.95,34.205,626.0
2022-06-02,33.97,34.31,33.825,34.31,6347.0
2022-06-03,34.215,34.215,34.1,34.205,931.0
2022-06-06,34.52,34.52,34.09,34.09,870.0
2022-06-07,34.025,34.485,33.99,34.485,503.0
2022-06-08,34.19,34.275,33.95,33.96,4700.0
2022-06-09,33.9,33.9,33.645,33.645,2500.0
2022-06-10,32.795,32.85,32.68,32.85,2712.0
2022-06-13,30.99,32.04,30.985,31.92,1346.0
2022-06-14,31.88,31.88,31.375,31.545,2985.0
2022-06-15,31.64,32.135,31.545,31.795,4385.0
2022-06-16,31.02,31.03,30.935,31.0,1100.0
2022-06-17,30.915,31.125,30.905,31.01,1757.0
2022-06-20,31.01,31.25,31.01,31.01,940.0
2022-06-21,31.67,31.785,31.67,31.765,1157.0
2022-06-22,31.585,31.86,31.48,31.66,2068.0
2022-06-23,31.955,32.005,31.88,31.88,2928.0
2022-06-24,32.545,32.745,32.545,32.745,1715.0
2022-06-27,32.9,32.93,32.85,32.93,170.0
2022-06-28,32.89,33.025,32.89,32.89,900.0
2022-06-29,32.155,32.25,32.155,32.23,1706.0
2022-06-30,31.83,32.175,31.795,32.07,1600.0
2022-07-04,32.395,32.395,32.07,32.07,100.0
2022-07-05,32.09,32.09,31.82,31.82,300.0
2022-07-06,32.345,32.635,32.345,32.48,1100.0
2022-07-07,32.635,32.755,32.635,32.755,500.0
2022-07-08,32.835,32.835,32.68,32.68,400.0
2022-07-11,32.795,33.255,32.5,32.51,985.0
2022-07-12,32.605,32.68,32.335,32.335,2228.0
2022-07-13,32.08,32.32,32.08,32.215,400.0
2022-07-14,31.89,32.06,31.775,32.06,820.0
2022-07-15,32.48,32.53,32.48,32.51,1619.0
2022-07-18,32.71,32.71,32.7,32.7,300.0
2022-07-19,32.785,32.87,32.785,32.845,700.0
2022-07-20,32.765,32.765,32.765,32.765,100.0
2022-07-21,32.835,32.995,32.835,32.995,586.0
2022-07-22,33.31,33.365,33.005,33.1,1027.0
2022-07-25,33.465,33.47,33.16,33.16,615.0
2022-07-26,33.175,33.175,33.035,33.035,357.0
2022-07-27,33.045,33.575,33.035,33.455,885.0
2022-07-28,33.72,34.035,33.72,34.015,1026.0
2022-07-29,33.78,34.13,33.78,34.12,3966.0
2022-08-02,33.96,33.96,33.9,33.9,555.0
2022-08-03,34.33,34.34,34.32,34.32,961.0
2022-08-04,34.32,34.32,34.32,34.32,0.0
2022-08-05,34.075,34.09,34.075,34.09,200.0
2022-08-08,34.17,34.17,34.14,34.14,300.0
2022-08-09,34.12,34.12,34.025,34.055,637.0
2022-08-10,34.52,34.52,34.52,34.52,100.0
2022-08-11,34.79,34.79,34.79,34.79,200.0
2022-08-12,34.96,35.025,34.77,35.025,2050.0
2022-08-15,34.73,34.94,34.73,34.94,880.0
2022-08-16,34.94,34.94,34.94,34.94,0.0
2022-08-17,35.21,35.38,35.14,35.265,5423.0
2022-08-18,35.265,35.37,35.235,35.35,7900.0
2022-08-19,35.065,35.065,35.065,35.065,300.0
2022-08-22,34.705,34.825,34.485,34.485,9815.0
2022-08-23,34.415,34.425,34.415,34.425,900.0
2022-08-24,34.485,34.495,34.38,34.485,11521.0
2022-08-25,34.815,34.825,34.53,34.81,1396.0
2022-08-26,34.245,34.245,34.055,34.055,300.0
2022-08-29,33.72,33.78,33.54,33.74,1551.0
2022-08-30,33.28,33.74,33.28,33.74,200.0
2022-08-31,33.425,33.425,33.055,33.11,2600.0
2022-09-01,33.12,33.195,33.12,33.195,700.0
2022-09-02,33.52,33.52,32.93,32.93,1692.0
2022-09-06,33.08,33.08,32.68,32.775,3944.0
2022-09-07,32.835,33.225,32.835,33.225,600.0
2022-09-08,33.27,33.27,33.27,33.27,1300.0
2022-09-09,33.635,33.78,33.635,33.77,601.0
2022-09-12,33.98,33.98,33.9,33.94,845.0
2022-09-13,33.06,33.15,32.565,33.055,402.0
2022-09-14,32.755,32.755,32.565,32.565,1497.0
2022-09-15,32.45,32.565,32.425,32.47,1769.0
2022-09-16,32.135,32.215,32.1,32.215,1400.0
2022-09-19,32.215,32.45,32.215,32.45,5809.0
2022-09-20,32.185,32.3,32.09,32.1,506.0
2022-09-21,32.405,32.44,32.405,32.44,1500.0
2022-09-22,31.73,31.875,31.73,31.875,908.0
2022-09-23,31.29,31.29,30.97,30.97,1300.0
2022-09-26,31.355,31.355,30.97,30.97,1846.0
2022-09-27,31.46,31.46,30.79,30.79,1100.0
2022-09-28,31.24,31.26,31.21,31.26,402.0
2022-09-29,30.77,30.77,30.655,30.75,1425.0
2022-09-30,30.81,30.885,30.32,30.325,880.0
2022-10-03,30.49,31.175,30.49,31.145,1723.0
2022-10-04,31.675,31.72,31.56,31.7,3875.0
2022-10-05,31.585,31.895,31.48,31.895,3281.0
2022-10-06,31.685,31.7,31.44,31.48,800.0
2022-10-07,31.075,31.095,30.7,30.79,1879.0
2022-10-11,31.06,31.095,30.81,30.825,4300.0
2022-10-12,30.96,30.96,30.875,30.875,3700.0
2022-10-13,31.2,31.51,31.2,31.44,2926.0
2022-10-14,31.25,31.25,30.885,30.885,2300.0
2022-10-17,31.435,31.48,31.405,31.45,2080.0
2022-10-18,31.81,31.845,31.605,31.615,1150.0
2022-10-19,31.575,31.605,31.575,31.605,2000.0
2022-10-20,31.69,31.71,31.32,31.32,8995.0
2022-10-21,31.73,31.935,31.595,31.915,2300.0
2022-10-24,32.435,32.565,32.435,32.565,1600.0
2022-10-25,32.79,32.925,32.74,32.895,2878.0
2022-10-26,33.01,33.135,32.925,32.97,1442.0
2022-10-27,33.305,33.305,33.02,33.02,1569.0
2022-10-28,33.635,33.865,33.635,33.845,8613.0
2022-10-31,33.645,33.68,33.575,33.655,1080.0
2022-11-01,33.77,33.77,33.355,33.575,4340.0
2022-11-02,33.79,33.79,33.71,33.71,2227.0
2022-11-03,32.565,32.825,32.565,32.675,3239.0
2022-11-04,32.645,33.0,32.595,33.0,2100.0
2022-11-07,33.26,33.48,33.135,33.48,4101.0
2022-11-08,33.835,33.835,33.55,33.75,2800.0
2022-11-09,33.68,33.68,33.27,33.29,1806.0
2022-11-10,34.145,34.42,33.94,34.42,3610.0
2022-11-11,34.075,34.355,34.04,34.345,1970.0
2022-11-14,34.395,34.46,34.24,34.24,2640.0
2022-11-15,34.42,34.52,34.22,34.24,8768.0
2022-11-16,34.26,34.345,34.165,34.23,4065.0
2022-11-17,34.045,34.23,34.045,34.18,1800.0
2022-11-18,34.575,34.575,34.415,34.555,5175.0
2022-11-21,34.51,34.665,34.51,34.615,2255.0
2022-11-22,34.865,35.01,34.865,35.01,1900.0
2022-11-23,35.18,35.18,35.085,35.135,800.0
2022-11-24,35.135,35.135,35.135,35.135,0.0
2022-11-25,35.19,35.19,35.18,35.18,600.0
2022-11-28,34.805,35.055,34.77,34.77,3433.0
2022-11-29,34.92,34.92,34.68,34.72,2501.0
2022-11-30,34.7,35.52,34.605,35.52,2495.0
2022-12-01,35.71,35.71,35.43,35.615,2300.0
2022-12-02,35.395,35.73,35.395,35.73,1001.0
2022-12-05,35.585,35.585,35.155,35.155,501.0
2022-12-06,35.165,35.165,34.67,34.795,1001.0
2022-12-07,34.905,34.905,34.78,34.835,1400.0
2022-12-08,35.055,35.055,35.01,35.01,1800.0
2022-12-09,35.0,35.02,34.75,34.75,6700.0
2022-12-12,34.855,35.2,34.855,35.2,1000.0
2022-12-13,35.7,35.7,35.345,35.5,600.0
2022-12-14,35.78,35.78,35.22,35.41,1100.0
2022-12-15,34.635,34.635,34.43,34.49,1516.0
2022-12-16,34.46,34.46,33.99,34.22,2302.0
2022-12-19,34.105,34.105,33.835,33.96,1213.0
2022-12-20,33.97,34.03,33.95,33.95,2100.0
2022-12-21,34.155,34.485,34.155,34.405,4203.0
2022-12-22,33.93,33.93,33.66,33.77,1150.0
2022-12-23,33.915,34.24,33.885,34.23,2936.0
2022-12-28,34.415,34.415,33.845,33.845,2952.0
2022-12-29,34.02,34.02,33.845,33.845,100.0
2022-12-30,33.93,34.0,33.875,33.875,293.0
2023-01-03,34.58,34.58,33.785,34.065,1503.0
2023-01-04,34.175,34.3,34.145,34.205,1515.0
2023-01-05,33.92,33.92,33.845,33.845,1633.0
2023-01-06,34.6,34.725,34.6,34.64,1000.0
2023-01-09,35.005,35.005,34.58,34.58,1500.0
2023-01-10,34.55,34.665,34.395,34.665,3416.0
2023-01-11,34.755,34.925,34.715,34.925,1600.0
2023-01-12,35.055,35.055,35.015,35.015,200.0
2023-01-13,34.965,35.1,34.965,35.1,1400.0
2023-01-16,35.025,35.15,35.025,35.1,330.0
2023-01-17,35.275,35.275,35.015,35.015,702.0
2023-01-18,35.225,35.225,34.415,34.415,2890.0
2023-01-19,34.195,34.22,34.145,34.145,846.0
2023-01-20,34.31,34.475,34.31,34.475,400.0
2023-01-23,34.79,34.945,34.755,34.86,2047.0
2023-01-24,34.78,34.92,34.765,34.79,1900.0
2023-01-25,34.735,34.82,34.485,34.82,601.0
2023-01-26,34.775,35.025,34.775,35.025,2400.0
2023-01-27,35.17,35.17,34.995,35.09,1078.0
2023-01-30,34.87,34.935,34.78,34.78,640.0
2023-01-31,34.89,35.14,34.89,35.14,1311.0
2023-02-01,35.265,35.625,35.025,35.605,9879.0
2023-02-02,35.73,35.78,35.68,35.68,6430.0
2023-02-03,35.605,35.815,35.595,35.595,710.0
2023-02-06,35.645,35.65,35.37,35.37,435.0
2023-02-07,35.305,35.71,35.275,35.71,7500.0
2023-02-08,35.66,35.66,35.4,35.4,1997.0
2023-02-09,35.38,35.38,35.235,35.265,1200.0
2023-02-10,35.09,35.315,35.09,35.315,500.0
2023-02-13,35.17,35.76,35.16,35.74,925.0
2023-02-14,35.525,35.74,35.44,35.7,506.0
2023-02-15,35.555,35.72,35.525,35.69,2300.0
2023-02-16,35.515,35.7,35.44,35.44,3351.0
2023-02-17,35.43,35.43,35.4,35.4,556.0
2023-02-21,35.18,35.19,34.745,34.775,3324.0
2023-02-22,34.89,34.89,34.56,34.645,700.0
2023-02-23,35.045,35.045,34.64,34.86,851.0
2023-02-24,34.375,34.62,34.375,34.52,1158.0
2023-02-27,34.79,34.81,34.64,34.655,1209.0
2023-02-28,34.665,34.665,34.57,34.57,539.0
2023-03-01,34.29,34.425,34.26,34.34,1611.0
2023-03-02,34.34,34.53,34.27,34.5,3712.0
2023-03-03,34.54,34.935,34.54,34.925,979.0
2023-03-06,34.965,35.265,34.965,35.1,1073.0
2023-03-07,34.705,34.705,34.57,34.6,770.0
2023-03-08,34.59,34.655,34.495,34.655,810.0
2023-03-09,34.88,34.88,34.205,34.765,1657.0
2023-03-10,33.835,33.835,33.545,33.545,1273.0
2023-03-13,33.615,33.775,33.615,33.65,6000.0
2023-03-14,33.74,33.74,33.66,33.74,200.0
2023-03-15,33.615,33.615,33.615,33.615,100.0
2023-03-16,33.71,34.25,33.71,34.22,3260.0
2023-03-17,34.01,34.01,33.845,33.845,800.0
2023-03-20,34.22,34.27,34.085,34.25,5060.0
2023-03-21,34.455,34.5,34.385,34.5,900.0
2023-03-22,34.755,34.765,34.02,34.02,1850.0
2023-03-23,33.99,33.99,33.99,33.99,100.0
2023-03-24,34.045,34.17,34.045,34.17,500.0
2023-03-27,34.335,34.425,34.335,34.345,1001.0
2023-03-28,34.31,34.31,34.21,34.24,1200.0
2023-03-29,34.59,34.62,34.59,34.62,200.0
2023-03-30,35.115,35.115,34.715,34.85,1389.0
2023-03-31,35.015,35.325,35.015,35.325,809.0
2023-04-03,35.315,35.475,35.315,35.405,1101.0
2023-04-04,35.365,35.375,35.125,35.18,14500.0
2023-04-05,35.17,35.21,35.16,35.21,24000.0
2023-04-06,35.135,35.25,35.135,35.25,200.0
2023-04-10,35.15,35.26,35.15,35.26,200.0
2023-04-11,35.385,35.385,35.385,35.385,700.0
2023-04-12,35.415,35.415,35.23,35.23,2800.0
2023-04-13,35.61,35.61,35.61,35.61,800.0
2023-04-14,35.465,35.49,35.335,35.49,614.0
2023-04-17,35.655,35.655,35.655,35.655,100.0
2023-04-18,35.645,35.755,35.645,35.755,5800.0
2023-04-19,35.705,35.735,35.665,35.665,1100.0
2023-04-20,35.375,35.725,35.365,35.62,1503.0
2023-04-21,35.655,35.665,35.55,35.55,700.0
2023-04-24,35.655,35.665,35.6,35.665,1645.0
2023-04-25,35.52,35.52,35.22,35.22,2000.0
2023-04-26,35.55,35.57,35.085,35.085,1323.0
2023-04-27,35.315,35.64,35.23,35.61,950.0
2023-04-28,35.785,35.91,35.785,35.88,3227.0
2023-05-01,36.025,36.025,36.015,36.015,700.0
2023-05-02,35.53,35.53,35.5,35.5,767.0
2023-05-03,35.685,35.685,35.53,35.53,2000.0
2023-05-04,35.075,35.25,35.045,35.16,2800.0
2023-05-05,35.63,35.755,35.51,35.705,2436.0
2023-05-08,35.63,35.63,35.63,35.63,600.0
2023-05-09,35.55,35.57,35.465,35.53,1000.0
2023-05-10,35.705,35.705,35.425,35.475,821.0
2023-05-11,35.325,35.345,35.23,35.345,2004.0
2023-05-12,35.53,35.53,35.23,35.325,5900.0
2023-05-15,35.345,35.55,35.315,35.55,1771.0
2023-05-16,35.31,35.375,35.31,35.345,1762.0
2023-05-17,35.28,35.675,35.28,35.675,1667.0
2023-05-18,35.715,35.755,35.63,35.695,24601.0
2023-05-19,35.725,35.84,35.725,35.84,2200.0
2023-05-23,35.58,35.58,35.345,35.345,8800.0
2023-05-24,35.035,35.135,34.98,35.025,2969.0
2023-05-25,35.115,35.365,35.115,35.365,1300.0
2023-05-26,35.59,35.85,35.59,35.82,500.0
2023-05-29,36.305,36.305,35.965,35.995,2200.0
2023-05-30,35.695,35.745,35.64,35.735,501.0
2023-05-31,35.425,35.61,35.425,35.48,3700.0
2023-06-01,35.58,35.695,35.58,35.695,300.0
2023-06-02,36.385,36.385,36.385,36.385,300.0
2023-06-05,36.27,36.27,36.27,36.27,100.0
2023-06-06,36.2,36.2,36.085,36.125,1100.0
2023-06-07,36.315,36.315,36.15,36.18,3096.0
2023-06-08,36.23,36.29,36.23,36.23,200.0
2023-06-09,36.395,36.435,36.395,36.405,700.0
2023-06-12,36.46,36.46,36.46,36.46,600.0
2023-06-13,36.88,36.88,36.88,36.88,100.0
2023-06-14,37.025,37.025,36.945,36.945,928.0
2023-06-15,37.27,37.59,37.27,37.53,2340.0
2023-06-16,37.53,37.53,37.49,37.49,700.0
2023-06-19,37.49,37.49,37.49,37.49,0.0
2023-06-20,37.23,37.23,37.105,37.19,1391.0
2023-06-21,37.11,37.16,37.055,37.085,1754.0
2023-06-22,36.975,37.13,36.975,37.13,10300.0
2023-06-23,36.845,36.845,36.845,36.845,100.0
2023-06-26,37.0,37.0,36.71,36.875,3612.0
2023-06-27,37.15,37.255,37.15,37.255,400.0
2023-06-28,37.1,37.12,37.1,37.12,200.0
2023-06-29,37.355,37.42,37.335,37.42,1250.0
2023-06-30,37.82,37.86,37.595,37.84,1335.0
2023-07-04,37.675,37.84,37.675,37.84,120.0
2023-07-05,37.83,37.83,37.49,37.665,1016.0
2023-07-06,37.37,37.665,37.37,37.665,44.0
2023-07-07,37.37,37.49,37.37,37.49,158.0
2023-07-10,37.265,37.355,37.225,37.355,3100.0
2023-07-11,37.43,37.51,37.43,37.43,3630.0
2023-07-12,37.88,37.88,37.725,37.725,1300.0
2023-07-13,37.78,37.93,37.78,37.93,3100.0
2023-07-14,38.17,38.17,37.985,37.985,113.0
2023-07-17,38.105,38.18,38.045,38.125,8971.0
2023-07-18,38.455,38.465,38.455,38.455,1700.0
2023-07-19,38.55,38.6,38.55,38.58,1500.0
2023-07-20,38.64,38.64,38.64,38.64,900.0
2023-07-21,38.72,38.725,38.72,38.725,2725.0
2023-07-24,38.775,38.775,38.755,38.765,14900.0
2023-07-25,38.92,38.92,38.875,38.875,900.0
2023-07-26,38.66,38.765,38.65,38.735,381.0
2023-07-27,38.905,38.905,38.515,38.515,1209.0
2023-07-28,38.825,38.825,38.755,38.795,2535.0
2023-07-31,38.735,38.735,38.72,38.72,200.0
2023-08-01,38.735,38.745,38.735,38.745,200.0
2023-08-02,38.515,38.53,38.405,38.405,1150.0
2023-08-03,38.345,38.345,38.18,38.27,3600.0
2023-08-04,38.29,38.3,37.9,37.9,863.0
2023-08-08,37.93,38.045,37.9,37.9,186.0
2023-08-09,38.075,38.085,37.92,37.92,16000.0
2023-08-10,37.985,37.995,37.88,37.88,8800.0
2023-08-11,37.88,37.88,37.78,37.87,500.0
2023-08-14,37.88,37.995,37.88,37.975,3926.0
2023-08-15,37.745,37.82,37.625,37.655,3100.0
2023-08-16,37.76,37.8,37.47,37.5,1918.0
2023-08-17,37.705,37.705,37.195,37.195,235.0
2023-08-18,37.175,37.37,37.09,37.315,2500.0
2023-08-21,37.41,37.41,37.215,37.39,1740.0
2023-08-22,37.295,37.305,37.295,37.305,1800.0
2023-08-23,37.41,37.52,37.355,37.52,10138.0
2023-08-24,37.82,37.82,37.52,37.52,1.0
2023-08-25,37.295,37.49,37.195,37.37,1478.0
2023-08-28,37.575,37.605,37.52,37.575,3248.0
2023-08-29,37.79,38.015,37.755,38.015,2229.0
2023-08-30,38.2,38.2,37.94,38.135,754.0
2023-08-31,38.2,38.2,38.115,38.115,400.0
2023-09-01,38.025,38.095,38.025,38.095,2400.0
2023-09-05,38.19,38.2,37.85,37.86,907.0
2023-09-06,37.965,37.975,37.625,37.965,179.0
2023-09-07,37.41,37.42,37.39,37.39,1078.0
2023-09-08,37.49,37.575,37.47,37.54,2315.0
2023-09-11,37.585,37.685,37.585,37.685,1000.0
2023-09-12,37.56,37.56,37.49,37.49,400.0
2023-09-13,37.43,37.54,37.43,37.49,600.0
2023-09-14,37.685,37.81,37.625,37.81,1396.0
2023-09-15,37.635,37.635,37.365,37.38,668.0
2023-09-18,37.38,37.38,37.38,37.38,200.0
2023-09-19,37.215,37.295,37.215,37.295,600.0
2023-09-20,37.44,37.47,37.1,37.1,5750.0
2023-09-21,36.995,36.995,36.74,36.795,2432.0
2023-09-22,36.93,36.93,36.93,36.93,0.0
2023-09-25,36.445,36.54,36.335,36.54,2470.0
2023-09-26,36.05,36.05,36.0,36.0,265.0
2023-09-27,36.345,36.355,35.855,35.895,4720.0
2023-09-28,36.2,36.235,36.13,36.21,2410.0
2023-09-29,36.56,36.57,36.05,36.05,11790.0
2023-10-02,35.805,35.99,35.805,35.99,133.0
2023-10-03,35.54,35.54,35.445,35.445,500.0
2023-10-04,35.69,35.825,35.515,35.825,3515.0
2023-10-05,35.63,35.775,35.57,35.73,1785.0
2023-10-06,36.14,36.22,35.73,35.73,309.0
2023-10-10,36.62,36.725,36.46,36.49,1445.0
2023-10-11,36.445,36.59,36.445,36.59,2025.0
2023-10-12,36.65,36.65,36.275,36.435,1260.0
2023-10-13,36.705,36.705,36.295,36.295,855.0
2023-10-16,36.855,36.865,36.755,36.755,600.0
2023-10-17,36.57,36.855,36.57,36.65,1660.0
2023-10-18,36.57,36.57,36.375,36.375,2652.0
2023-10-19,36.315,36.315,36.03,36.04,3300.0
2023-10-20,35.805,35.925,35.72,35.72,1655.0
2023-10-23,35.785,35.805,35.775,35.775,1792.0
2023-10-24,35.765,35.805,35.64,35.785,1310.0
2023-10-25,35.65,35.785,35.65,35.785,92.0
2023-10-26,35.405,35.415,35.28,35.415,1225.0
2023-10-27,34.945,35.415,34.885,35.415,700.0
2023-10-30,35.335,35.435,35.335,35.435,1000.0
2023-10-31,35.385,35.57,35.385,35.54,3100.0
2023-11-01,35.65,35.67,35.54,35.54,760.0
2023-11-02,35.845,36.395,35.835,36.395,444.0
2023-11-03,36.765,36.875,36.695,36.785,24600.0
2023-11-06,36.94,36.94,36.755,36.875,6624.0
2023-11-07,36.96,36.96,36.875,36.875,1800.0
2023-11-08,36.99,36.99,36.99,36.99,100.0
2023-11-09,36.92,36.97,36.755,36.765,1068.0
2023-11-10,36.785,37.135,36.785,36.855,887.0
2023-11-13,37.145,37.145,36.855,36.855,200.0
2023-11-14,37.83,37.93,37.795,37.93,2765.0
2023-11-15,38.105,38.105,37.96,37.96,6600.0
2023-11-16,37.82,37.9,37.775,37.9,1400.0
2023-11-17,37.88,37.95,37.88,37.91,3100.0
2023-11-20,38.135,38.215,38.135,38.215,3300.0
2023-11-21,38.02,38.025,37.97,38.025,1629.0
2023-11-22,38.175,38.195,38.105,38.115,820.0
2023-11-23,38.085,38.135,38.02,38.135,550.0
2023-11-24,38.135,38.32,38.135,38.32,1941.0
2023-11-27,38.175,38.175,38.165,38.165,2800.0
2023-11-28,38.01,38.135,38.01,38.055,3100.0
2023-11-29,38.225,38.245,38.105,38.105,3400.0
2023-11-30,38.095,38.215,38.045,38.215,1402.0
2023-12-01,38.37,38.545,38.28,38.485,3300.0
2023-12-04,38.485,38.485,38.475,38.485,900.0
2023-12-05,38.41,38.47,38.33,38.47,1001.0
2023-12-06,38.535,38.535,38.3,38.3,2380.0
2023-12-07,38.495,38.495,38.3,38.3,700.0
2023-12-08,38.44,38.585,38.44,38.565,3690.0
2023-12-11,38.665,38.9,38.665,38.9,4500.0
2023-12-12,38.91,39.015,38.91,38.975,1400.0
2023-12-13,39.115,39.555,39.095,39.455,3700.0
2023-12-14,39.81,39.83,39.68,39.75,7456.0
2023-12-15,39.82,39.82,39.605,39.82,2400.0
2023-12-18,39.81,39.845,39.81,39.845,940.0
2023-12-19,39.905,39.925,39.895,39.895,3768.0
2023-12-20,39.935,39.935,39.455,39.455,2759.0
2023-12-21,39.525,39.68,39.485,39.56,2190.0
2023-12-22,39.895,39.895,39.75,39.8,1100.0
2023-12-27,39.955,40.045,39.915,39.915,2009.0
2023-12-28,40.19,40.19,40.015,40.025,800.0
2023-12-29,40.035,40.055,39.915,39.945,2203.0
2024-01-02,39.79,39.915,39.79,39.895,600.0
2024-01-03,39.79,39.79,39.65,39.65,1817.0
2024-01-04,39.8,39.875,39.71,39.77,7900.0
2024-01-05,39.65,39.69,39.535,39.54,2200.0
2024-01-08,39.76,39.865,39.68,39.865,1701.0
2024-01-09,39.865,39.965,39.79,39.855,990.0
2024-01-10,40.065,40.1,39.905,40.075,1648.0
2024-01-11,39.995,40.24,39.81,39.81,4014.0
2024-01-12,40.21,40.21,40.045,40.18,718.0
2024-01-15,40.18,40.23,40.18,40.23,1414.0
2024-01-16,40.035,40.12,39.865,39.935,1900.0
2024-01-17,39.81,39.81,39.8,39.81,400.0
2024-01-18,39.985,40.09,39.885,40.055,1255.0
2024-01-19,40.34,40.67,40.34,40.625,2070.0
2024-01-22,40.82,40.82,40.68,40.68,1296.0
2024-01-23,40.76,40.84,40.74,40.81,2635.0
2024-01-24,40.965,40.965,40.68,40.8,10400.0
2024-01-25,40.84,40.84,40.82,40.82,300.0
2024-01-26,40.69,40.93,40.68,40.86,3679.0
2024-01-29,40.79,40.965,40.77,40.965,514.0
2024-01-30,40.75,40.965,40.75,40.965,25.0
2024-01-31,40.79,40.92,40.565,40.565,1948.0
2024-02-01,40.77,40.91,40.525,40.91,1242.0
2024-02-02,40.81,41.175,40.81,41.095,3700.0
2024-02-05,40.93,40.985,40.81,40.91,2570.0
2024-02-06,40.975,41.075,40.975,41.045,890.0
2024-02-07,41.27,41.37,41.27,41.37,650.0
2024-02-08,41.555,41.555,41.37,41.43,1000.0
2024-02-09,41.41,41.565,41.41,41.565,925.0
2024-02-12,41.625,41.695,41.605,41.605,1000.0
2024-02-13,41.33,41.34,40.83,40.965,3137.0
2024-02-14,41.42,41.42,41.015,41.29,5639.0
2024-02-15,41.515,41.565,41.39,41.47,2721.0
2024-02-16,41.47,41.695,41.47,41.515,3274.0
2024-02-20,41.42,41.42,41.205,41.205,3303.0
2024-02-21,41.45,41.47,41.185,41.38,8539.0
2024-02-22,41.745,42.145,41.42,42.135,27534.0
2024-02-23,42.175,42.255,42.175,42.255,2123.0
2024-02-26,42.245,42.295,42.105,42.135,3842.0
2024-02-27,42.01,42.105,42.01,42.105,2164.0
2024-02-28,42.04,42.105,42.03,42.105,1200.0
2024-02-29,42.275,42.275,42.04,42.165,9900.0
2024-03-01,42.37,42.52,42.235,42.52,4855.0
2024-03-04,42.58,42.635,42.51,42.55,8800.0
2024-03-05,42.38,42.38,42.075,42.125,3400.0
2024-03-06,42.39,42.55,42.39,42.39,1563.0
2024-03-07,42.57,42.725,42.57,42.665,968.0
2024-03-08,42.725,42.725,42.49,42.5,2807.0
2024-03-11,42.36,42.39,42.325,42.39,1000.0
2024-03-12,42.875,42.89,42.54,42.89,2700.0
2024-03-13,43.02,43.02,42.785,42.815,8110.0
2024-03-14,42.705,42.755,42.53,42.675,4700.0
2024-03-15,42.56,42.56,42.37,42.45,4300.0
2024-03-18,42.645,42.645,42.46,42.49,2300.0
2024-03-19,42.51,42.765,42.48,42.745,2450.0
2024-03-20,42.765,43.0,42.765,43.0,704.0
2024-03-21,43.49,43.54,43.41,43.42,1958.0
2024-03-22,43.33,43.34,43.28,43.3,1200.0
2024-03-25,43.165,43.165,43.085,43.105,3100.0
2024-03-26,43.125,43.165,42.925,42.925,2434.0
2024-03-27,43.145,43.235,43.145,43.225,600.0
2024-03-28,43.585,43.605,43.42,43.47,7356.0
2024-04-01,43.685,43.685,43.215,43.27,1431.0
2024-04-02,42.86,43.025,42.82,42.925,1632.0
2024-04-03,42.985,42.985,42.81,42.9,2000.0
2024-04-04,42.435,42.445,42.345,42.375,1447.0
2024-04-05,42.61,42.8,42.465,42.69,7653.0
2024-04-08,42.77,42.77,42.65,42.65,782.0
2024-04-09,42.545,42.77,42.515,42.61,1700.0
2024-04-10,42.465,42.465,42.16,42.25,4203.0
2024-04-11,42.355,42.64,42.295,42.505,6471.0
2024-04-12,42.355,42.355,41.865,41.865,2047.0
2024-04-15,42.355,42.355,41.635,42.02,1650.0
2024-04-16,41.855,41.855,41.48,41.615,4162.0
2024-04-17,41.41,41.52,41.37,41.37,1834.0
2024-04-18,41.42,41.595,41.245,41.34,2701.0
2024-04-19,41.135,41.33,41.135,41.33,2000.0
2024-04-22,41.53,41.775,41.3,41.595,5333.0
2024-04-23,41.845,41.905,41.845,41.895,917.0
2024-04-24,41.755,41.97,41.725,41.97,1473.0
2024-04-25,41.58,41.895,41.58,41.825,2164.0
2024-04-26,42.17,42.18,42.07,42.14,6300.0
2024-04-29,42.14,42.17,42.06,42.15,7046.0
2024-04-30,42.05,42.05,41.605,41.605,6449.0
2024-05-01,41.55,41.95,41.5,41.57,1557.0
2024-05-02,41.55,41.815,41.55,41.725,2826.0
2024-05-03,42.395,42.395,42.13,42.255,1623.0
2024-05-06,42.355,42.505,42.255,42.255,1320.0
2024-05-07,42.71,42.74,42.62,42.66,2521.0
2024-05-08,42.64,42.67,42.62,42.65,1800.0
2024-05-09,42.77,42.91,42.77,42.9,3000.0
2024-05-10,43.025,43.095,43.005,43.045,1000.0
2024-05-13,43.195,43.195,43.085,43.085,1100.0
2024-05-14,43.24,43.25,43.075,43.145,3052.0
2024-05-15,43.31,43.755,43.31,43.725,4725.0
2024-05-16,43.855,43.855,43.705,43.705,2535.0
2024-05-17,43.625,43.675,43.625,43.665,895.0
2024-05-21,43.695,43.715,43.675,43.715,301.0
2024-05-22,43.695,43.765,43.49,43.55,1768.0
2024-05-23,43.52,43.52,43.235,43.235,500.0
2024-05-24,43.4,43.43,43.3,43.35,4539.0
2024-05-27,43.57,43.57,43.47,43.47,200.0
2024-05-28,43.41,43.41,43.065,43.195,11507.0
2024-05-29,42.945,42.955,42.88,42.88,866.0
2024-05-30,43.045,43.045,42.83,42.83,1400.0
2024-05-31,42.82,43.165,42.73,43.165,4546.0
2024-06-03,43.085,43.145,42.935,43.145,4300.0
2024-06-04,43.175,43.31,43.105,43.31,680.0
2024-06-05,43.44,43.745,43.33,43.715,6200.0
2024-06-06,43.765,43.765,43.645,43.765,3811.0
2024-06-07,43.835,43.835,43.745,43.745,300.0
2024-06-10,43.815,43.875,43.675,43.855,1018.0
2024-06-11,43.9,43.91,43.585,43.895,2330.0
2024-06-12,44.395,44.395,44.21,44.285,10910.0
2024-06-13,44.505,44.545,44.275,44.545,6104.0
2024-06-14,44.365,44.465,44.305,44.465,2030.0
2024-06-17,44.62,45.035,44.62,45.005,21710.0
2024-06-18,45.145,45.145,44.975,45.065,2865.0
2024-06-19,45.215,45.33,45.185,45.33,4600.0
2024-06-20,45.115,45.115,44.915,44.985,6566.0
2024-06-21,44.925,44.985,44.87,44.935,10900.0
2024-06-24,45.005,45.115,44.885,44.895,7804.0
2024-06-25,44.76,44.835,44.67,44.79,6579.0
2024-06-26,44.72,44.805,44.71,44.76,1600.0
2024-06-27,44.77,44.77,44.6,44.7,10411.0
2024-06-28,44.895,44.895,44.59,44.64,13460.0
2024-07-02,44.62,44.805,44.52,44.805,525.0
2024-07-03,45.005,45.025,44.815,45.025,3700.0
2024-07-04,45.125,45.125,44.905,44.905,800.0
2024-07-05,44.825,45.055,44.805,45.055,15112.0
2024-07-08,45.015,45.33,44.975,45.125,41652.0
2024-07-09,45.185,45.185,45.115,45.125,3852.0
2024-07-10,45.56,45.56,45.56,45.56,100.0
2024-07-11,45.51,45.51,45.38,45.49,7996.0
2024-07-12,45.615,46.02,45.615,45.755,1600.0
2024-07-15,46.13,46.13,45.845,45.865,11047.0
2024-07-16,46.18,46.29,46.13,46.29,2609.0
2024-07-17,46.06,46.11,45.955,46.01,946.0
2024-07-18,46.16,46.16,45.53,45.615,1172.0
2024-07-19,45.53,45.53,45.23,45.23,908.0
2024-07-22,45.46,45.625,45.44,45.615,3307.0
2024-07-23,45.42,45.645,45.38,45.48,855.0
2024-07-24,44.955,45.005,44.71,44.71,2594.0
2024-07-25,44.885,45.19,44.62,44.62,5051.0
2024-07-26,45.145,45.37,45.035,45.125,2538.0
2024-07-29,45.185,45.185,45.185,45.185,0.0
2024-07-30,45.21,45.21,45.015,45.125,1363.0
2024-07-31,45.41,45.635,45.41,45.605,600.0
2024-08-01,45.865,45.865,44.975,45.065,254.0
2024-08-02,44.43,44.5,44.43,44.5,378.0
2024-08-06,43.565,44.185,43.565,43.8,1160.0
2024-08-07,44.205,44.285,43.435,43.435,1181.0
2024-08-08,43.78,44.325,43.78,44.325,3084.0
2024-08-09,44.315,44.47,44.315,44.42,505.0
2024-08-12,44.67,44.67,44.315,44.345,1978.0
2024-08-13,44.795,45.055,44.64,45.055,2373.0
2024-08-14,45.27,45.33,45.065,45.31,1700.0
2024-08-15,45.775,45.895,45.755,45.845,1100.0
2024-08-16,45.855,45.99,45.855,45.945,5500.0
2024-08-19,46.12,46.28,45.99,46.22,910.0
2024-08-20,46.19,46.34,46.19,46.27,1935.0
2024-08-21,46.34,46.445,46.32,46.445,1100.0
2024-08-22,46.35,46.385,46.11,46.11,1300.0
2024-08-23,46.565,46.665,46.33,46.665,1500.0
2024-08-26,46.655,46.655,46.525,46.545,1100.0
2024-08-27,46.545,46.665,46.525,46.615,16809.0
2024-08-28,46.605,46.615,46.3,46.445,3080.0
2024-08-29,46.435,46.83,46.395,46.445,4263.0
2024-08-30,46.375,46.86,46.375,46.86,2700.0
2024-09-03,46.78,46.78,46.0,46.0,1756.0
2024-09-04,46.11,46.17,46.03,46.07,1601.0
2024-09-05,45.835,45.855,45.595,45.665,1917.0
2024-09-06,45.37,45.37,45.045,45.045,1500.0
2024-09-09,45.5,45.605,45.21,45.55,1059.0
2024-09-10,45.595,45.755,45.595,45.755,1200.0
2024-09-11,45.55,46.0,45.035,46.0,2559.0
2024-09-12,46.12,46.365,45.99,46.33,1400.0
2024-09-13,46.605,46.75,46.605,46.705,6112.0
2024-09-16,46.87,47.04,46.675,46.85,1705.0
2024-09-17,46.96,46.96,46.705,46.81,2800.0
2024-09-18,47.01,47.03,46.685,46.685,3352.0
2024-09-19,47.245,47.365,47.175,47.265,4621.0
2024-09-20,47.185,47.235,47.07,47.225,2310.0
2024-09-23,47.21,47.29,47.16,47.24,8240.0
2024-09-24,47.23,47.28,47.23,47.27,1755.0
2024-09-25,47.335,47.335,47.12,47.12,1100.0
2024-09-26,47.575,47.575,47.25,47.365,5424.0
2024-09-27,47.465,47.465,47.415,47.415,1180.0
2024-09-30,47.395,47.535,47.15,47.535,2051.0
2024-10-01,47.24,47.355,47.11,47.24,3018.0
2024-10-02,47.28,47.29,47.28,47.28,1900.0
2024-10-03,47.06,47.17,46.96,47.11,2400.0
2024-10-04,47.18,47.445,47.18,47.445,23146.0
2024-10-07,47.545,47.545,47.05,47.13,8916.0
2024-10-08,47.455,48.14,47.19,47.475,7748.0
2024-10-09,47.345,47.92,47.345,47.92,6411.0
2024-10-10,47.735,47.8,47.735,47.74,800.0
2024-10-11,47.85,48.245,47.85,48.08,3313.0
2024-10-15,48.63,49.245,48.01,48.07,5783.0
2024-10-16,48.375,48.415,47.97,48.355,9578.0
2024-10-17,49.345,49.935,48.345,48.365,5328.0
2024-10-18,48.67,48.67,48.355,48.405,4596.0
2024-10-21,49.115,49.71,48.05,48.07,8291.0
2024-10-22,48.01,48.14,47.89,48.11,1623.0
2024-10-23,47.455,47.665,47.455,47.665,749.0
2024-10-24,47.705,47.705,47.505,47.705,2500.0
2024-10-25,48.1,49.235,47.525,47.525,1557.0
2024-10-28,47.96,47.98,47.655,47.655,5519.0
2024-10-29,47.735,47.77,47.545,47.695,3197.0
2024-10-30,48.445,49.02,47.575,47.665,2308.0
2024-10-31,47.595,47.595,46.98,47.03,3951.0
2024-11-01,47.12,47.27,47.0,47.0,306.0
2024-11-04,46.88,47.01,46.88,46.89,3474.0
2024-11-05,47.09,47.735,47.09,47.315,2582.0
2024-11-06,48.555,48.595,48.07,48.455,15648.0
2024-11-07,48.63,48.76,48.62,48.76,2050.0
2024-11-08,48.99,49.63,48.88,48.95,9709.0
2024-11-11,48.75,48.93,48.11,48.74,406.0
2024-11-12,48.99,49.03,48.495,48.515,1343.0
2024-11-13,48.66,48.66,48.265,48.415,6807.0
2024-11-14,48.265,48.265,48.09,48.09,1207.0
2024-11-15,48.09,48.09,47.455,47.505,5104.0
2024-11-18,47.735,47.735,47.325,47.665,1081.0
2024-11-19,47.645,47.675,47.315,47.605,1197.0
2024-11-20,47.455,47.585,47.25,47.585,2487.0
2024-11-21,48.01,48.04,47.495,47.97,6188.0
2024-11-22,48.12,48.275,47.84,48.245,3641.0
2024-11-25,48.7,48.7,48.425,48.495,3162.0
2024-11-26,48.71,48.75,48.435,48.69,2719.0
2024-11-27,47.9,48.95,47.9,48.535,1602.0
2024-11-28,49.075,49.095,48.62,48.63,3767.0
2024-11-29,49.395,49.985,48.69,48.81,1931.0
2024-12-02,48.91,48.91,48.71,48.81,1876.0
2024-12-03,48.86,48.86,48.64,48.72,5995.0
2024-12-04,48.77,48.77,48.63,48.75,2442.0
2024-12-05,48.67,48.67,48.555,48.555,2200.0
2024-12-06,48.68,48.75,48.555,48.575,2400.0
2024-12-09,48.365,48.495,48.365,48.395,1419.0
2024-12-10,48.575,48.575,48.14,48.14,748.0
2024-12-11,48.345,48.465,48.335,48.375,1012.0
2024-12-12,48.285,48.285,48.14,48.175,4323.0
2024-12-13,48.15,48.15,47.94,47.94,901.0
2024-12-16,48.16,48.78,47.75,47.75,1005.0
2024-12-17,47.405,47.655,47.375,47.545,2442.0
2024-12-18,47.74,48.505,46.435,46.535,5949.0
2024-12-19,46.445,46.555,46.29,46.29,3653.0
2024-12-20,46.22,46.865,46.22,46.615,4090.0
2024-12-23,46.43,46.83,46.42,46.8,1371.0
2024-12-24,46.6,47.115,46.025,47.115,544.0
2024-12-27,47.105,47.105,46.84,46.84,326.0
2024-12-30,46.66,46.66,46.37,46.37,725.0
2024-12-31,46.72,46.72,46.205,46.32,532.0
2025-01-02,46.39,46.68,46.095,46.195,1657.0
2025-01-03,46.34,46.62,46.28,46.54,2301.0
2025-01-06,46.955,46.995,46.6,46.6,741.0
2025-01-07,47.065,47.065,46.32,46.36,2025.0
2025-01-08,46.36,46.49,46.36,46.49,933.0
2025-01-09,46.855,46.855,45.815,46.39,715.0
2025-01-10,46.55,46.55,45.855,45.895,4560.0
2025-01-13,45.885,46.095,45.795,46.095,1372.0
2025-01-14,46.49,46.49,45.855,46.195,2286.0
2025-01-15,46.82,46.935,46.74,46.845,1122.0
2025-01-16,46.845,46.955,46.845,46.945,4073.0
2025-01-17,47.51,47.51,47.115,47.195,4983.0
2025-01-20,49.565,49.565,47.245,47.415,1707.0
2025-01-21,47.455,47.61,47.455,47.61,1317.0
2025-01-22,47.86,47.89,47.78,47.78,1255.0
2025-01-23,46.955,48.0,46.955,47.97,4027.0
2025-01-24,48.295,48.295,47.9,47.93,1825.0
2025-01-27,47.63,47.91,47.095,47.84,19871.0
2025-01-28,47.78,48.085,47.78,48.01,1400.0
2025-01-29,47.93,47.96,47.79,47.79,1000.0
2025-01-30,47.91,48.155,47.91,48.05,2879.0
2025-01-31,48.145,48.145,47.69,47.69,524.0
2025-02-03,46.73,47.59,46.73,47.455,5020.0
2025-02-04,46.995,47.54,46.995,47.52,1533.0
2025-02-05,48.585,48.585,47.195,47.62,2948.0
2025-02-06,47.81,47.82,47.67,47.78,15155.0
2025-02-07,48.05,48.645,47.365,47.395,19110.0
2025-02-10,47.48,47.83,47.46,47.77,1072.0
2025-02-11,47.88,47.93,47.76,47.93,2748.0
2025-02-12,47.61,47.71,47.48,47.62,4602.0
2025-02-13,47.47,48.05,47.375,47.99,3939.0
2025-02-14,48.115,48.115,47.88,47.89,1654.0
2025-02-18,47.99,48.0,47.94,47.97,785.0
2025-02-19,48.01,48.195,47.99,48.195,3515.0
2025-02-20,47.83,48.145,47.83,48.145,1515.0
2025-02-21,48.065,48.065,47.49,47.53,3572.0
2025-02-24,47.9,47.9,47.435,47.435,1591.0
2025-02-25,47.365,47.66,47.365,47.55,1923.0
2025-02-26,47.63,47.71,47.375,47.375,1302.0
2025-02-27,47.65,47.65,47.055,47.055,400.0
2025-02-28,47.205,47.5,46.865,47.5,2600.0
2025-03-03,47.64,48.215,46.885,46.985,11669.0
2025-03-04,46.33,46.965,46.27,46.43,5238.0
2025-03-05,46.24,46.875,46.24,46.81,3652.0
2025-03-06,46.64,46.71,46.225,46.47,1914.0
2025-03-07,46.32,46.79,46.32,46.75,1550.0
2025-03-10,46.075,46.45,45.785,45.875,1113.0
2025-03-11,45.22,45.36,45.2,45.2,1572.0
2025-03-12,45.625,45.625,44.955,45.09,5106.0
2025-03-13,45.27,45.27,44.565,44.565,7751.0
2025-03-14,44.575,45.29,44.575,45.29,1173.0
2025-03-17,45.48,45.905,45.46,45.805,1734.0
2025-03-18,45.915,45.915,45.28,45.35,2300.0
2025-03-19,45.46,45.795,45.46,45.795,804.0
2025-03-20,45.785,45.845,45.61,45.685,4156.0
2025-03-21,45.08,45.58,45.08,45.55,6039.0
2025-03-24,46.175,46.175,45.995,46.145,2047.0
2025-03-25,46.075,46.175,46.075,46.105,600.0
2025-03-26,46.175,46.175,45.895,46.065,1990.0
2025-03-27,45.895,46.035,45.855,46.035,1387.0
2025-03-28,45.645,45.835,45.24,45.28,1548.0
2025-03-31,45.16,45.695,45.16,45.695,903.0
2025-04-01,45.57,45.775,45.56,45.775,551.0
2025-04-02,45.735,46.035,45.735,46.035,1115.0
2025-04-03,44.595,44.595,44.135,44.165,2972.0
2025-04-04,44.035,44.035,41.7,41.7,6060.0
2025-04-07,40.975,41.62,40.755,41.325,24221.0
2025-04-08,44.475,44.475,40.26,40.795,6368.0
2025-04-09,40.57,43.945,40.45,43.945,12734.0
2025-04-10,43.3,43.3,41.81,42.625,4012.0
2025-04-11,42.505,43.42,42.445,43.41,740.0
2025-04-14,43.89,43.89,43.63,43.82,600.0
2025-04-15,43.61,43.76,43.55,43.6,2035.0
2025-04-16,43.38,43.38,42.745,42.745,3140.0
2025-04-17,42.985,43.3,42.955,42.955,1905.0
2025-04-21,41.8,42.0,41.62,42.0,534.0
2025-04-22,42.705,43.35,42.665,42.995,4834.0
2025-04-23,42.985,43.985,42.445,43.39,2088.0
2025-04-24,43.7,44.005,43.7,44.005,200.0
2025-04-25,44.155,44.155,43.57,43.985,1914.0
2025-04-28,44.315,44.315,43.86,44.115,315.0
2025-04-29,44.165,44.355,44.065,44.305,2236.0
2025-04-30,43.66,44.365,43.24,44.365,1116.0
2025-05-01,44.81,44.81,44.555,44.555,614.0
2025-05-02,44.91,45.09,44.83,45.02,1172.0
2025-05-05,44.765,45.03,44.765,44.765,2303.0
2025-05-06,44.505,44.81,44.485,44.635,5494.0
2025-05-07,44.335,44.705,44.335,44.615,3380.0
2025-05-08,45.11,45.18,44.87,44.9,798.0
2025-05-09,44.705,44.8,44.705,44.705,500.0
2025-05-12,45.645,46.065,45.645,45.935,1340.0
2025-05-13,44.565,46.055,44.565,45.905,1262.0
2025-05-14,45.745,45.875,45.745,45.805,1023.0
2025-05-15,45.805,46.145,45.805,46.105,1324.0
2025-05-16,46.185,46.48,46.185,46.48,329.0
2025-05-20,46.78,46.78,46.355,46.435,2609.0
2025-05-21,46.305,46.305,45.775,45.775,521.0
2025-05-22,45.645,45.885,45.59,45.675,948.0
2025-05-23,45.22,45.56,45.22,45.43,1775.0
2025-05-26,45.845,45.985,45.845,45.945,1700.0
2025-05-27,45.715,46.225,45.715,46.205,1352.0
2025-05-28,46.105,46.185,45.915,45.915,1592.0
2025-05-29,45.915,46.49,45.37,46.075,1907.0
2025-05-30,45.775,46.155,45.775,46.155,2654.0
2025-06-02,45.955,46.175,45.885,46.145,3505.0
2025-06-03,46.375,46.5,46.375,46.49,54.0
2025-06-04,46.54,46.59,46.46,46.46,6100.0
2025-06-05,45.695,46.49,45.14,46.315,1907.0
2025-06-06,47.24,47.24,46.8,46.8,500.0
2025-06-09,46.735,46.9,46.71,46.79,3644.0
2025-06-10,46.96,47.04,46.91,46.94,4808.0
2025-06-11,46.95,47.02,46.69,46.82,2325.0
2025-06-12,47.0,47.1,47.0,47.07,2848.0
2025-06-13,46.83,47.01,46.61,46.61,2678.0
2025-06-16,46.99,47.0,46.9,46.9,418.0
2025-06-17,46.78,46.78,46.58,46.59,400.0
2025-06-18,46.6,46.7,46.47,46.52,1350.0
2025-06-19,46.145,46.305,46.015,46.205,1612.0
2025-06-20,46.52,46.57,46.375,46.445,2102.0
2025-06-23,46.3,46.76,45.735,46.76,2161.0
2025-06-24,46.705,47.17,46.705,47.13,1936.0
2025-06-25,47.03,47.09,46.85,47.0,3840.0
2025-06-26,46.745,47.26,46.745,47.26,4740.0
2025-06-27,47.05,47.69,47.05,47.6,1123.0
2025-06-30,47.67,47.8,47.63,47.8,3782.0
2025-07-02,47.95,48.3,47.95,48.3,800.0
2025-07-03,48.29,48.655,48.29,48.655,4263.0
2025-07-04,48.22,48.32,48.01,48.32,513.0
2025-07-07,48.37,48.43,48.1,48.26,3123.0
2025-07-08,48.33,48.44,48.3,48.32,2119.0
2025-07-09,48.52,48.56,48.39,48.56,1300.0
2025-07-10,48.835,48.915,48.58,48.735,844.0
2025-07-11,47.68,48.58,47.1,48.54,1410.0
2025-07-14,48.45,48.48,48.43,48.48,328.0
2025-07-15,48.27,48.38,48.2,48.24,958.0
2025-07-16,48.49,48.49,48.07,48.31,1451.0
2025-07-17,48.03,48.56,48.03,48.56,5846.0
2025-07-18,48.825,48.825,48.3,48.36,8395.0
2025-07-21,48.6,48.6,48.4,48.4,563.0
2025-07-22,48.13,48.49,48.11,48.49,4812.0
2025-07-23,48.61,48.855,48.61,48.855,7800.0
2025-07-24,49.045,49.045,48.845,48.845,3906.0
2025-07-25,48.865,49.145,48.865,49.105,1220.0
2025-07-28,49.095,49.105,48.955,49.025,4500.0
2025-07-29,48.905,48.965,48.855,48.965,5351.0
2025-07-30,48.985,49.055,48.57,48.695,1300.0
2025-07-31,48.915,48.945,48.46,48.5,700.0
2025-08-01,48.06,48.06,47.96,48.04,503.0
2025-08-05,48.63,48.63,48.57,48.57,101.0
2025-08-06,48.835,48.835,48.765,48.785,9156.0
2025-08-07,48.665,48.715,48.54,48.635,1303.0
2025-08-08,48.635,49.165,48.635,49.095,2829.0
2025-08-11,49.015,49.135,48.985,48.985,1580.0
2025-08-12,49.405,49.545,49.095,49.545,25.0
2025-08-13,49.875,49.875,49.685,49.825,2131.0
2025-08-14,49.525,49.715,49.525,49.715,968.0
2025-08-15,49.605,49.735,49.605,49.605,1729.0
2025-08-18,49.645,49.645,49.545,49.565,1605.0
2025-08-19,49.765,49.765,49.465,49.515,1480.0
2025-08-20,49.615,49.615,49.415,49.545,128.0
2025-08-21,49.395,49.405,49.325,49.355,483.0
2025-08-22,49.705,50.105,49.705,49.975,6300.0
2025-08-25,49.875,49.875,49.655,49.655,952.0
2025-08-26,49.445,49.725,49.445,49.725,251.0
2025-08-27,49.485,49.895,49.475,49.885,1977.0
2025-08-28,50.115,50.115,49.685,49.865,1743.0
2025-08-29,49.685,49.815,49.685,49.735,1389.0
2025-09-02,49.485,49.545,49.425,49.545,1985.0
2025-09-03,49.545,49.635,49.395,49.555,679.0
2025-09-04,49.875,49.945,49.845,49.945,770.0
2025-09-05,49.675,49.725,49.595,49.695,1900.0
2025-09-08,49.705,49.765,49.695,49.765,661.0
2025-09-09,50.015,50.015,49.845,49.865,246.0
2025-09-10,50.215,50.215,50.035,50.125,1054.0
2025-09-11,50.385,50.64,50.385,50.62,300.0
2025-09-12,50.375,50.71,50.365,50.465,1719.0
2025-09-15,50.465,50.465,50.345,50.445,2050.0
2025-09-16,50.425,50.49,50.425,50.49,469.0
2025-09-17,50.445,50.59,50.445,50.52,624.0
2025-09-18,50.73,50.73,50.59,50.6,1202.0
2025-09-19,50.64,50.77,50.55,50.77,2766.0
2025-09-22,50.8,50.91,50.7,50.91,5403.0
2025-09-23,50.87,50.87,50.66,50.71,2787.0
2025-09-24,50.58,50.61,50.53,50.59,3013.0
2025-09-25,50.3,50.32,50.14,50.31,1188.0
2025-09-26,50.57,50.57,50.42,50.56,774.0
2025-09-29,50.47,50.55,50.44,50.51,6452.0
2025-09-30,50.57,50.69,50.37,50.69,301.0
2025-10-01,50.5,50.81,50.5,50.79,13833.0
2025-10-02,50.8,50.8,50.74,50.75,1100.0
2025-10-03,50.95,50.95,50.85,50.85,103.0
2025-10-06,50.93,50.98,50.89,50.94,406.0
2025-10-07,50.76,50.76,50.57,50.69,1208.0
2025-10-08,50.59,50.78,50.59,50.77,504.0
2025-10-09,50.8,50.8,50.49,50.49,2564.0
2025-10-10,50.39,50.6,49.6,49.6,2872.0
2025-10-14,50.03,50.55,50.03,50.35,659.0
2025-10-15,50.82,50.82,50.36,50.38,2040.0
2025-10-16,50.58,50.58,49.96,50.12,417.0
2025-10-17,50.42,50.42,50.42,50.42,0.0
2025-10-20,50.74,50.85,50.74,50.81,156.0
2025-10-21,50.66,50.85,50.66,50.82,4254.0
2025-10-22,51.06,51.09,50.59,50.67,5803.0
2025-10-23,50.67,51.01,50.67,50.9,1659.0
2025-10-24,51.23,51.23,51.09,51.09,750.0
2025-10-27,51.62,51.62,51.23,51.55,6528.0
2025-10-28,51.88,51.88,51.45,51.45,1229.0
2025-10-29,51.5,51.5,51.06,51.15,1739.0
2025-10-30,50.53,51.12,50.5,50.81,925.0
2025-10-31,50.51,50.75,50.51,50.75,634.0
2025-11-03,50.49,50.75,50.47,50.75,273.0
2025-11-04,50.345,50.345,50.2,50.29,1401.0
2025-11-05,50.47,50.5,50.3,50.33,560.0
2025-11-06,50.22,50.29,49.95,50.04,3572.0
2025-11-07,49.85,50.13,49.68,50.13,5653.0
2025-11-10,50.33,50.62,50.33,50.62,1527.0
2025-11-11,50.82,50.98,50.82,50.97,2600.0
2025-11-12,50.95,51.06,50.95,50.98,4231.0
2025-11-13,51.12,51.12,50.48,50.5,3127.0
2025-11-14,49.85,50.62,49.85,50.46,3530.0
2025-11-17,50.11,50.43,49.79,49.93,1882.0
2025-11-18,49.45,49.95,49.44,49.82,1320.0
2025-11-19,49.7,50.0,49.63,49.86,3045.0
2025-11-20,50.17,50.17,49.35,49.35,1486.0
2025-11-21,49.69,50.19,49.69,49.92,2598.0
2025-11-24,50.26,50.26,49.87,50.06,1849.0
2025-11-25,50.18,50.775,50.18,50.7,2186.0
2025-11-26,51.04,51.16,50.93,50.98,1212.0