Date,Open,High,Low,Close,Volume
2018-09-28,18.41,18.41,18.41,18.41,0.0
2018-10-01,18.42,18.42,18.315,18.315,100.0
2018-10-02,18.335,18.335,18.335,18.335,0.0
2018-10-03,18.375,18.375,18.375,18.375,0.0
2018-10-04,18.295,18.295,18.295,18.295,0.0
2018-10-05,18.21,18.21,18.21,18.21,0.0
2018-10-09,18.185,18.185,18.185,18.185,0.0
2018-10-10,17.74,17.74,17.74,17.74,0.0
2018-10-11,17.36,17.36,17.36,17.36,0.0
2018-10-12,17.64,17.64,17.64,17.64,0.0
2018-10-15,17.445,17.445,17.445,17.445,0.0
2018-10-16,17.775,17.775,17.775,17.775,0.0
2018-10-17,17.86,17.86,17.86,17.86,0.0
2018-10-18,17.675,17.675,17.675,17.675,0.0
2018-10-19,17.905,17.905,17.905,17.905,100.0
2018-10-22,17.905,17.905,17.905,17.905,0.0
2018-10-23,17.905,17.905,17.905,17.905,0.0
2018-10-24,17.905,17.905,17.905,17.905,0.0
2018-10-25,17.905,17.905,17.905,17.905,0.0
2018-10-26,17.11,17.905,17.11,17.905,2500.0
2018-10-29,17.37,17.905,17.37,17.905,100.0
2018-10-30,17.905,17.905,17.905,17.905,0.0
2018-10-31,17.905,17.905,17.905,17.905,0.0
2018-11-01,17.5,17.5,17.5,17.5,150.0
2018-11-02,17.505,17.505,17.45,17.45,200.0
2018-11-05,17.45,17.45,17.45,17.45,0.0
2018-11-06,17.45,17.45,17.45,17.45,0.0
2018-11-07,17.45,17.45,17.45,17.45,0.0
2018-11-08,17.45,17.45,17.45,17.45,0.0
2018-11-09,17.45,17.45,17.45,17.45,0.0
2018-11-12,17.45,17.45,17.45,17.45,0.0
2018-11-13,17.45,17.45,17.45,17.45,0.0
2018-11-14,17.45,17.45,17.45,17.45,0.0
2018-11-15,17.435,17.58,17.435,17.58,524.0
2018-11-16,17.58,17.58,17.58,17.58,0.0
2018-11-19,17.58,17.58,17.58,17.58,0.0
2018-11-20,17.58,17.58,17.58,17.58,0.0
2018-11-21,17.58,17.58,17.58,17.58,0.0
2018-11-22,17.58,17.58,17.58,17.58,0.0
2018-11-23,17.13,17.13,17.075,17.075,3200.0
2018-11-26,17.075,17.075,17.075,17.075,0.0
2018-11-27,17.075,17.075,17.075,17.075,0.0
2018-11-28,17.745,17.745,17.73,17.745,105.0
2018-11-29,17.745,17.745,17.745,17.745,0.0
2018-11-30,17.745,17.745,17.745,17.745,0.0
2018-12-03,17.745,17.745,17.745,17.745,0.0
2018-12-04,17.95,17.95,17.95,17.95,256.0
2018-12-05,17.95,17.95,17.95,17.95,0.0
2018-12-06,17.95,17.95,17.95,17.95,0.0
2018-12-07,17.95,17.95,17.95,17.95,0.0
2018-12-10,17.95,17.95,17.95,17.95,0.0
2018-12-11,17.545,17.545,17.545,17.545,150.0
2018-12-12,17.545,17.545,17.545,17.545,0.0
2018-12-13,17.545,17.545,17.545,17.545,0.0
2018-12-14,17.545,17.545,17.545,17.545,0.0
2018-12-17,16.79,16.79,16.79,16.79,100.0
2018-12-18,16.79,16.79,16.79,16.79,0.0
2018-12-19,16.79,16.79,16.79,16.79,0.0
2018-12-20,16.79,16.79,16.79,16.79,0.0
2018-12-21,16.79,16.79,16.79,16.79,0.0
2018-12-24,16.79,16.79,16.79,16.79,0.0
2018-12-27,16.79,16.79,16.79,16.79,0.0
2018-12-28,16.86,16.86,16.86,16.86,0.0
2018-12-31,16.86,16.86,16.86,16.86,0.0
2019-01-02,16.645,16.645,16.645,16.645,277.0
2019-01-03,16.31,16.31,16.31,16.31,500.0
2019-01-04,16.31,16.31,16.31,16.31,0.0
2019-01-07,16.31,16.31,16.31,16.31,0.0
2019-01-08,16.31,16.31,16.31,16.31,0.0
2019-01-09,16.31,16.31,16.31,16.31,0.0
2019-01-10,16.745,16.745,16.745,16.745,200.0
2019-01-11,16.745,16.745,16.745,16.745,0.0
2019-01-14,16.745,16.745,16.745,16.745,0.0
2019-01-15,16.745,16.745,16.745,16.745,0.0
2019-01-16,16.745,16.745,16.745,16.745,0.0
2019-01-17,16.745,16.745,16.745,16.745,0.0
2019-01-18,16.745,16.745,16.745,16.745,0.0
2019-01-21,16.745,16.745,16.745,16.745,0.0
2019-01-22,16.745,16.745,16.745,16.745,0.0
2019-01-23,16.745,16.745,16.745,16.745,0.0
2019-01-24,17.2,17.2,16.745,16.745,59.0
2019-01-25,16.745,16.745,16.745,16.745,0.0
2019-01-28,16.745,16.745,16.745,16.745,0.0
2019-01-29,16.745,16.745,16.745,16.745,0.0
2019-01-30,16.745,16.745,16.745,16.745,0.0
2019-01-31,16.745,16.745,16.745,16.745,0.0
2019-02-01,17.23,17.23,17.23,17.23,300.0
2019-02-04,17.23,17.23,17.23,17.23,0.0
2019-02-05,17.23,17.23,17.23,17.23,0.0
2019-02-06,17.23,17.23,17.23,17.23,0.0
2019-02-07,17.485,17.485,17.485,17.485,500.0
2019-02-08,17.405,17.405,17.405,17.405,200.0
2019-02-11,17.6,17.6,17.6,17.6,1200.0
2019-02-12,17.665,17.71,17.665,17.71,2100.0
2019-02-13,17.85,17.85,17.775,17.775,946.0
2019-02-14,17.775,17.775,17.775,17.775,0.0
2019-02-15,17.775,17.775,17.775,17.775,0.0
2019-02-19,17.93,17.93,17.92,17.92,300.0
2019-02-20,17.895,17.895,17.855,17.855,400.0
2019-02-21,17.85,17.85,17.85,17.85,300.0
2019-02-22,17.94,17.94,17.83,17.83,600.0
2019-02-25,17.83,17.83,17.83,17.83,0.0
2019-02-26,17.83,17.83,17.83,17.83,0.0
2019-02-27,17.83,17.83,17.83,17.83,0.0
2019-02-28,17.94,17.94,17.905,17.905,800.0
2019-03-01,17.905,17.905,17.905,17.905,0.0
2019-03-04,18.135,18.135,18.135,18.135,1000.0
2019-03-05,18.17,18.17,18.17,18.17,500.0
2019-03-06,18.17,18.17,18.17,18.17,0.0
2019-03-07,18.03,18.03,18.03,18.03,300.0
2019-03-08,17.875,17.875,17.85,17.85,1000.0
2019-03-11,17.85,17.85,17.85,17.85,0.0
2019-03-12,18.255,18.255,18.255,18.255,100.0
2019-03-13,18.3,18.3,18.265,18.265,500.0
2019-03-14,18.265,18.265,18.265,18.265,400.0
2019-03-15,18.265,18.265,18.265,18.265,0.0
2019-03-18,18.495,18.495,18.475,18.475,1200.0
2019-03-19,18.45,18.45,18.45,18.45,500.0
2019-03-20,18.44,18.44,18.365,18.365,1000.0
2019-03-21,18.365,18.365,18.365,18.365,0.0
2019-03-22,18.365,18.365,18.365,18.365,0.0
2019-03-25,18.355,18.375,18.31,18.375,7200.0
2019-03-26,18.395,18.395,18.375,18.375,300.0
2019-03-27,18.445,18.445,18.445,18.445,0.0
2019-03-28,18.575,18.575,18.575,18.575,400.0
2019-03-29,18.535,18.535,18.535,18.535,100.0
2019-04-01,18.695,18.695,18.695,18.695,500.0
2019-04-02,18.795,18.795,18.695,18.695,20.0
2019-04-03,18.695,18.695,18.695,18.695,0.0
2019-04-04,18.845,18.845,18.695,18.695,14.0
2019-04-05,19.0,19.0,19.0,19.0,100.0
2019-04-08,19.0,19.0,19.0,19.0,0.0
2019-04-09,18.845,18.845,18.845,18.845,954.0
2019-04-10,18.845,18.845,18.845,18.845,0.0
2019-04-11,18.845,18.845,18.845,18.845,0.0
2019-04-12,19.03,19.03,19.03,19.03,1500.0
2019-04-15,19.065,19.075,19.065,19.075,300.0
2019-04-16,19.075,19.075,19.075,19.075,0.0
2019-04-17,19.075,19.075,19.075,19.075,0.0
2019-04-18,19.075,19.075,19.075,19.075,0.0
2019-04-22,19.13,19.13,19.02,19.02,114.0
2019-04-23,19.02,19.02,19.02,19.02,0.0
2019-04-24,19.02,19.02,19.02,19.02,0.0
2019-04-25,19.02,19.02,19.02,19.02,0.0
2019-04-26,19.02,19.02,19.02,19.02,0.0
2019-04-29,19.02,19.02,19.02,19.02,0.0
2019-04-30,19.02,19.02,19.02,19.02,0.0
2019-05-01,19.43,19.43,19.43,19.43,2200.0
2019-05-02,19.4,19.43,19.355,19.43,63.0
2019-05-03,19.4,19.41,19.4,19.41,400.0
2019-05-06,19.41,19.41,19.41,19.41,0.0
2019-05-07,19.41,19.41,19.41,19.41,0.0
2019-05-08,19.18,19.18,19.15,19.15,200.0
2019-05-09,19.02,19.02,19.02,19.02,100.0
2019-05-10,18.795,18.795,18.795,18.795,494.0
2019-05-13,18.795,18.795,18.795,18.795,0.0
2019-05-14,18.795,18.795,18.795,18.795,0.0
2019-05-15,18.725,18.725,18.725,18.725,100.0
2019-05-16,18.725,18.725,18.725,18.725,0.0
2019-05-17,19.01,19.01,18.725,18.725,11.0
2019-05-21,18.725,18.725,18.725,18.725,0.0
2019-05-22,18.86,18.86,18.86,18.86,200.0
2019-05-23,18.86,18.86,18.86,18.86,0.0
2019-05-24,18.86,18.86,18.86,18.86,0.0
2019-05-27,18.86,18.86,18.86,18.86,0.0
2019-05-28,18.725,18.725,18.61,18.61,361.0
2019-05-29,18.445,18.445,18.445,18.445,2500.0
2019-05-30,18.5,18.5,18.5,18.5,1700.0
2019-05-31,18.47,18.5,18.47,18.5,61.0
2019-06-03,18.185,18.185,18.185,18.185,400.0
2019-06-04,18.185,18.185,18.185,18.185,0.0
2019-06-05,18.185,18.185,18.185,18.185,0.0
2019-06-06,18.185,18.185,18.185,18.185,0.0
2019-06-07,18.185,18.185,18.185,18.185,0.0
2019-06-10,18.185,18.185,18.185,18.185,0.0
2019-06-11,18.965,18.965,18.965,18.965,1200.0
2019-06-12,18.965,18.965,18.965,18.965,0.0
2019-06-13,18.965,18.965,18.965,18.965,0.0
2019-06-14,18.965,18.965,18.965,18.965,0.0
2019-06-17,18.965,18.965,18.965,18.965,0.0
2019-06-18,18.965,18.965,18.965,18.965,0.0
2019-06-19,18.965,18.965,18.965,18.965,0.0
2019-06-20,19.035,19.035,19.035,19.035,0.0
2019-06-21,19.035,19.035,19.035,19.035,0.0
2019-06-24,19.035,19.035,19.035,19.035,0.0
2019-06-25,19.285,19.285,19.005,19.005,967.0
2019-06-26,19.005,19.005,19.005,19.005,0.0
2019-06-27,19.005,19.005,19.005,19.005,0.0
2019-06-28,18.98,18.98,18.98,18.98,1500.0
2019-07-02,19.25,19.25,19.24,19.24,400.0
2019-07-03,19.24,19.24,19.24,19.24,0.0
2019-07-04,19.415,19.415,19.415,19.415,400.0
2019-07-05,19.415,19.415,19.415,19.415,0.0
2019-07-08,19.415,19.415,19.415,19.415,0.0
2019-07-09,19.415,19.415,19.415,19.415,0.0
2019-07-10,19.39,19.39,19.39,19.39,100.0
2019-07-11,19.39,19.39,19.39,19.39,0.0
2019-07-12,19.39,19.39,19.39,19.39,0.0
2019-07-15,19.39,19.39,19.39,19.39,0.0
2019-07-16,19.535,19.535,19.39,19.39,71.0
2019-07-17,19.39,19.39,19.39,19.39,0.0
2019-07-18,19.39,19.39,19.39,19.39,0.0
2019-07-19,19.39,19.39,19.39,19.39,0.0
2019-07-22,19.39,19.39,19.39,19.39,0.0
2019-07-23,19.39,19.39,19.39,19.39,0.0
2019-07-24,19.39,19.39,19.39,19.39,0.0
2019-07-25,19.39,19.39,19.39,19.39,0.0
2019-07-26,19.39,19.39,19.39,19.39,0.0
2019-07-29,19.39,19.39,19.39,19.39,0.0
2019-07-30,19.39,19.39,19.39,19.39,0.0
2019-07-31,19.39,19.39,19.39,19.39,0.0
2019-08-01,19.705,19.705,19.705,19.705,260.0
2019-08-02,19.705,19.705,19.705,19.705,0.0
2019-08-06,19.705,19.705,19.705,19.705,0.0
2019-08-07,19.705,19.705,19.705,19.705,0.0
2019-08-08,19.705,19.705,19.705,19.705,0.0
2019-08-09,19.705,19.705,19.705,19.705,0.0
2019-08-12,19.705,19.705,19.705,19.705,0.0
2019-08-13,19.705,19.705,19.705,19.705,0.0
2019-08-14,19.23,19.23,18.8,18.8,1248.0
2019-08-15,18.8,18.8,18.8,18.8,0.0
2019-08-16,18.8,18.8,18.8,18.8,0.0
2019-08-19,18.8,18.8,18.8,18.8,0.0
2019-08-20,18.8,18.8,18.8,18.8,0.0
2019-08-21,19.33,19.33,19.33,19.33,2400.0
2019-08-22,19.33,19.33,19.33,19.33,0.0
2019-08-23,18.885,18.885,18.885,18.885,500.0
2019-08-26,18.885,18.885,18.885,18.885,0.0
2019-08-27,18.885,18.885,18.885,18.885,0.0
2019-08-28,18.885,18.885,18.885,18.885,0.0
2019-08-29,19.19,19.19,19.19,19.19,382.0
2019-08-30,19.19,19.19,19.19,19.19,0.0
2019-09-03,19.285,19.305,19.285,19.305,2900.0
2019-09-04,19.305,19.305,19.305,19.305,0.0
2019-09-05,19.305,19.305,19.305,19.305,0.0
2019-09-06,19.66,19.66,19.47,19.66,400.0
2019-09-09,19.66,19.66,19.66,19.66,0.0
2019-09-10,19.66,19.66,19.66,19.66,0.0
2019-09-11,19.66,19.66,19.66,19.66,0.0
2019-09-12,19.66,19.66,19.66,19.66,0.0
2019-09-13,19.66,19.66,19.66,19.66,0.0
2019-09-16,19.66,19.66,19.66,19.66,0.0
2019-09-17,19.66,19.66,19.66,19.66,0.0
2019-09-18,19.66,19.66,19.66,19.66,0.0
2019-09-19,19.66,19.66,19.66,19.66,0.0
2019-09-20,19.73,19.73,19.73,19.73,0.0
2019-09-23,19.73,19.73,19.73,19.73,0.0
2019-09-24,19.73,19.73,19.73,19.73,0.0
2019-09-25,19.73,19.73,19.73,19.73,0.0
2019-09-26,19.665,19.665,19.665,19.665,271.0
2019-09-27,19.665,19.665,19.665,19.665,0.0
2019-09-30,19.665,19.665,19.665,19.665,0.0
2019-10-01,19.665,19.665,19.665,19.665,0.0
2019-10-02,19.185,19.665,19.185,19.665,18.0
2019-10-03,19.085,19.665,19.085,19.665,10.0
2019-10-04,19.665,19.665,19.665,19.665,0.0
2019-10-07,19.665,19.665,19.665,19.665,0.0
2019-10-08,19.665,19.665,19.665,19.665,0.0
2019-10-09,19.375,19.375,19.375,19.375,1200.0
2019-10-10,19.375,19.375,19.375,19.375,0.0
2019-10-11,19.375,19.375,19.375,19.375,0.0
2019-10-15,19.375,19.375,19.375,19.375,0.0
2019-10-16,19.375,19.375,19.375,19.375,0.0
2019-10-17,19.375,19.375,19.375,19.375,0.0
2019-10-18,19.375,19.375,19.375,19.375,0.0
2019-10-21,19.375,19.375,19.375,19.375,0.0
2019-10-22,19.68,19.68,19.375,19.375,6.0
2019-10-23,19.515,19.54,19.515,19.54,700.0
2019-10-24,19.54,19.54,19.54,19.54,0.0
2019-10-25,19.595,19.605,19.595,19.605,200.0
2019-10-28,19.795,19.795,19.795,19.795,2500.0
2019-10-29,19.775,19.795,19.775,19.795,50.0
2019-10-30,19.795,19.795,19.795,19.795,0.0
2019-10-31,19.795,19.795,19.795,19.795,0.0
2019-11-01,20.055,20.095,20.045,20.095,2751.0
2019-11-04,20.14,20.14,20.095,20.095,95.0
2019-11-05,20.17,20.17,20.095,20.095,50.0
2019-11-06,20.205,20.205,20.205,20.205,334.0
2019-11-07,20.31,20.325,20.31,20.325,1400.0
2019-11-08,20.325,20.325,20.325,20.325,0.0
2019-11-11,20.325,20.325,20.325,20.325,0.0
2019-11-12,20.325,20.325,20.325,20.325,0.0
2019-11-13,20.495,20.495,20.465,20.465,600.0
2019-11-14,20.495,20.495,20.495,20.495,600.0
2019-11-15,20.495,20.495,20.495,20.495,0.0
2019-11-18,20.495,20.495,20.495,20.495,0.0
2019-11-19,20.495,20.495,20.495,20.495,0.0
2019-11-20,20.495,20.495,20.495,20.495,0.0
2019-11-21,20.495,20.495,20.495,20.495,0.0
2019-11-22,20.495,20.495,20.495,20.495,0.0
2019-11-25,20.495,20.495,20.495,20.495,0.0
2019-11-26,20.86,20.86,20.86,20.86,100.0
2019-11-27,20.86,20.86,20.86,20.86,0.0
2019-11-28,20.96,20.96,20.96,20.96,100.0
2019-11-29,20.98,20.98,20.89,20.89,156.0
2019-12-02,20.89,20.89,20.89,20.89,0.0
2019-12-03,20.465,20.89,20.465,20.89,75.0
2019-12-04,20.53,20.53,20.53,20.53,100.0
2019-12-05,20.53,20.53,20.53,20.53,0.0
2019-12-06,20.53,20.53,20.53,20.53,0.0
2019-12-09,20.74,20.74,20.69,20.69,200.0
2019-12-10,20.765,20.765,20.745,20.745,1613.0
2019-12-11,20.69,20.69,20.665,20.69,325.0
2019-12-12,20.815,20.815,20.785,20.805,400.0
2019-12-13,20.915,20.915,20.915,20.915,200.0
2019-12-16,21.045,21.045,21.01,21.045,395.0
2019-12-17,21.085,21.085,21.02,21.035,950.0
2019-12-18,20.98,20.98,20.935,20.955,2800.0
2019-12-19,21.03,21.03,21.03,21.03,325.0
2019-12-20,21.03,21.03,21.03,21.03,0.0
2019-12-23,21.03,21.03,21.03,21.03,0.0
2019-12-24,21.03,21.03,21.03,21.03,0.0
2019-12-27,21.03,21.03,21.03,21.03,0.0
2019-12-30,21.1,21.1,21.1,21.1,0.0
2019-12-31,20.995,20.995,20.92,20.995,401.0
2020-01-02,20.995,20.995,20.995,20.995,0.0
2020-01-03,20.995,20.995,20.995,20.995,0.0
2020-01-06,20.995,20.995,20.995,20.995,0.0
2020-01-07,21.11,21.11,20.995,20.995,13.0
2020-01-08,21.145,21.315,21.145,21.285,1010.0
2020-01-09,21.445,21.455,21.445,21.455,1425.0
2020-01-10,21.455,21.455,21.455,21.455,0.0
2020-01-13,21.4,21.4,21.4,21.4,700.0
2020-01-14,21.53,21.53,21.49,21.49,390.0
2020-01-15,21.49,21.49,21.49,21.49,58.0
2020-01-16,21.635,21.635,21.605,21.635,1001.0
2020-01-17,21.635,21.635,21.635,21.635,0.0
2020-01-20,21.635,21.635,21.635,21.635,0.0
2020-01-21,21.785,21.8,21.785,21.785,1435.0
2020-01-22,21.98,21.98,21.98,21.98,200.0
2020-01-23,21.97,21.97,21.82,21.82,620.0
2020-01-24,21.82,21.82,21.82,21.82,0.0
2020-01-27,21.52,21.52,21.475,21.475,601.0
2020-01-28,21.725,21.725,21.475,21.475,170.0
2020-01-29,21.765,21.775,21.635,21.775,11500.0
2020-01-30,21.715,21.715,21.64,21.64,640.0
2020-01-31,21.64,21.64,21.64,21.64,0.0
2020-02-03,21.7,21.81,21.64,21.64,70.0
2020-02-04,21.64,21.64,21.64,21.64,0.0
2020-02-05,22.385,22.385,22.345,22.355,593.0
2020-02-06,22.355,22.355,22.355,22.355,0.0
2020-02-07,22.385,22.385,22.385,22.385,100.0
2020-02-10,22.41,22.45,22.41,22.45,1307.0
2020-02-11,22.665,22.665,22.625,22.625,900.0
2020-02-12,22.62,22.62,22.62,22.62,500.0
2020-02-13,22.675,22.675,22.675,22.675,100.0
2020-02-14,22.675,22.675,22.675,22.675,0.0
2020-02-18,22.655,22.655,22.485,22.61,2763.0
2020-02-19,22.695,22.695,22.665,22.665,400.0
2020-02-20,22.55,22.55,22.55,22.55,200.0
2020-02-21,22.58,22.58,22.325,22.325,200.0
2020-02-24,21.785,21.785,21.625,21.755,2503.0
2020-02-25,21.575,21.575,21.575,21.575,100.0
2020-02-26,21.575,21.575,21.575,21.575,0.0
2020-02-27,20.825,21.015,20.825,21.015,125.0
2020-02-28,19.785,19.85,19.755,19.785,249.0
2020-03-02,20.19,20.695,20.125,20.685,1294.0
2020-03-03,21.175,21.175,20.34,20.405,900.0
2020-03-04,20.815,20.815,20.405,20.405,44.0
2020-03-05,20.715,20.715,20.715,20.715,100.0
2020-03-06,20.715,20.715,20.715,20.715,0.0
2020-03-09,19.505,19.515,19.305,19.485,4403.0
2020-03-10,19.98,19.98,19.915,19.965,2105.0
2020-03-11,19.965,19.965,19.965,19.965,0.0
2020-03-12,18.255,18.255,18.255,18.255,604.0
2020-03-13,18.255,18.255,18.255,18.255,0.0
2020-03-16,17.71,17.985,17.71,17.985,272.0
2020-03-17,17.985,17.985,17.985,17.985,0.0
2020-03-18,17.985,17.985,17.985,17.985,0.0
2020-03-19,18.48,18.48,17.985,17.985,25.0
2020-03-20,17.775,17.985,17.775,17.985,20.0
2020-03-23,17.41,17.41,17.41,17.41,108.0
2020-03-24,18.105,18.105,18.105,18.105,100.0
2020-03-25,18.56,18.56,18.56,18.56,600.0
2020-03-26,18.56,18.56,18.56,18.56,0.0
2020-03-27,18.72,18.72,18.72,18.72,112.0
2020-03-30,18.84,18.85,18.84,18.84,108.0
2020-03-31,18.84,18.84,18.84,18.84,0.0
2020-04-01,18.84,18.84,18.84,18.84,0.0
2020-04-02,18.84,18.84,18.84,18.84,0.0
2020-04-03,18.84,18.84,18.84,18.84,0.0
2020-04-06,18.84,18.84,18.84,18.84,0.0
2020-04-07,19.935,19.935,19.765,19.765,2463.0
2020-04-08,19.765,19.765,19.765,19.765,0.0
2020-04-09,19.765,19.765,19.765,19.765,0.0
2020-04-13,20.01,20.035,19.895,19.935,3350.0
2020-04-14,20.745,20.745,20.745,20.745,100.0
2020-04-15,20.745,20.745,20.745,20.745,0.0
2020-04-16,20.77,20.83,20.77,20.83,300.0
2020-04-17,20.83,20.83,20.83,20.83,0.0
2020-04-20,21.175,21.175,21.15,21.15,260.0
2020-04-21,21.15,21.15,21.15,21.15,0.0
2020-04-22,21.15,21.15,21.15,21.15,0.0
2020-04-23,20.79,20.79,20.79,20.79,100.0
2020-04-24,20.84,20.84,20.79,20.79,4.0
2020-04-27,20.79,20.79,20.79,20.79,0.0
2020-04-28,20.79,20.79,20.79,20.79,0.0
2020-04-29,20.79,20.79,20.79,20.79,0.0
2020-04-30,20.79,20.79,20.79,20.79,0.0
2020-05-01,20.875,20.875,20.875,20.875,200.0
2020-05-04,20.77,20.77,20.77,20.77,225.0
2020-05-05,21.185,21.255,21.185,21.255,350.0
2020-05-06,21.255,21.255,21.255,21.255,580.0
2020-05-07,21.255,21.27,21.205,21.205,800.0
2020-05-08,21.205,21.205,21.205,21.205,0.0
2020-05-11,21.47,21.47,21.205,21.205,14.0
2020-05-12,21.61,21.61,21.61,21.61,200.0
2020-05-13,21.15,21.15,21.1,21.1,770.0
2020-05-14,21.1,21.1,21.1,21.1,0.0
2020-05-15,21.14,21.14,21.14,21.14,100.0
2020-05-19,21.61,21.61,21.58,21.58,200.0
2020-05-20,21.58,21.58,21.58,21.58,0.0
2020-05-21,21.715,21.715,21.665,21.665,101.0
2020-05-22,21.665,21.665,21.665,21.665,0.0
2020-05-25,21.725,21.725,21.695,21.695,130.0
2020-05-26,21.82,21.82,21.695,21.695,26.0
2020-05-27,21.79,21.79,21.695,21.695,40.0
2020-05-28,21.695,21.695,21.695,21.695,0.0
2020-05-29,21.695,21.695,21.695,21.695,0.0
2020-06-01,21.76,21.77,21.76,21.77,2500.0
2020-06-02,21.79,21.79,21.685,21.685,2618.0
2020-06-03,21.685,21.685,21.685,21.685,0.0
2020-06-04,21.96,22.045,21.96,22.045,656.0
2020-06-05,22.205,22.205,22.205,22.205,2300.0
2020-06-08,22.355,22.375,22.355,22.375,300.0
2020-06-09,22.495,22.495,22.44,22.44,1800.0
2020-06-10,22.495,22.495,22.495,22.495,100.0
2020-06-11,21.985,21.985,21.705,21.705,1800.0
2020-06-12,21.895,21.895,21.705,21.705,44.0
2020-06-15,21.5,21.555,21.5,21.555,2200.0
2020-06-16,22.29,22.29,22.29,22.29,800.0
2020-06-17,22.375,22.375,22.315,22.315,1169.0
2020-06-18,22.13,22.13,22.13,22.13,1463.0
2020-06-19,22.44,22.44,22.28,22.335,545.0
2020-06-22,22.26,22.28,22.23,22.23,138.0
2020-06-23,22.23,22.23,22.23,22.23,0.0
2020-06-24,22.06,22.11,22.06,22.11,200.0
2020-06-25,22.11,22.11,22.11,22.11,0.0
2020-06-26,22.41,22.41,22.045,22.045,363.0
2020-06-29,22.165,22.165,22.165,22.165,500.0
2020-06-30,22.315,22.315,22.315,22.315,210.0
2020-07-02,22.835,22.845,22.695,22.705,13436.0
2020-07-03,22.65,22.65,22.65,22.65,1828.0
2020-07-06,22.95,22.95,22.95,22.95,500.0
2020-07-07,22.95,22.95,22.95,22.95,0.0
2020-07-08,22.93,22.95,22.93,22.95,3.0
2020-07-09,22.95,22.95,22.95,22.95,0.0
2020-07-10,22.92,23.14,22.915,23.14,3800.0
2020-07-13,23.16,23.16,23.16,23.16,200.0
2020-07-14,23.16,23.16,23.16,23.16,0.0
2020-07-15,23.085,23.085,23.085,23.085,200.0
2020-07-16,23.085,23.14,23.085,23.14,250.0
2020-07-17,23.345,23.345,23.16,23.26,742.0
2020-07-20,23.31,23.5,23.28,23.5,3300.0
2020-07-21,23.5,23.5,23.5,23.5,0.0
2020-07-22,23.345,23.385,23.255,23.255,3042.0
2020-07-23,23.33,23.33,23.33,23.33,300.0
2020-07-24,23.33,23.33,23.33,23.33,0.0
2020-07-27,22.97,22.97,22.97,22.97,100.0
2020-07-28,22.97,22.97,22.97,22.97,0.0
2020-07-29,23.1,23.12,23.1,23.1,400.0
2020-07-30,23.12,23.12,23.075,23.075,810.0
2020-07-31,23.195,23.26,23.195,23.26,2200.0
2020-08-04,23.26,23.26,23.26,23.26,0.0
2020-08-05,23.605,23.64,23.605,23.64,400.0
2020-08-06,23.64,23.64,23.64,23.64,0.0
2020-08-07,23.885,23.885,23.82,23.82,1816.0
2020-08-10,23.84,23.865,23.84,23.84,403.0
2020-08-11,23.8,23.8,23.8,23.8,100.0
2020-08-12,23.735,23.745,23.735,23.735,150.0
2020-08-13,23.735,23.735,23.735,23.735,0.0
2020-08-14,23.735,23.735,23.735,23.735,0.0
2020-08-17,23.735,23.735,23.735,23.735,0.0
2020-08-18,23.86,23.86,23.86,23.86,200.0
2020-08-19,23.895,23.895,23.86,23.86,40.0
2020-08-20,23.86,23.86,23.86,23.86,0.0
2020-08-21,23.96,23.97,23.96,23.96,2940.0
2020-08-24,24.215,24.215,24.2,24.2,3250.0
2020-08-25,24.215,24.215,24.2,24.2,600.0
2020-08-26,24.405,24.405,24.2,24.2,50.0
2020-08-27,24.2,24.2,24.2,24.2,0.0
2020-08-28,24.5,24.5,24.48,24.48,1435.0
2020-08-31,24.53,24.53,24.445,24.47,162.0
2020-09-01,24.47,24.47,24.47,24.47,0.0
2020-09-02,24.9,24.9,24.47,24.47,3.0
2020-09-03,25.0,25.0,24.34,24.49,1120.0
2020-09-04,24.49,24.49,24.49,24.49,0.0
2020-09-08,23.65,23.65,23.65,23.65,1200.0
2020-09-09,23.8,23.99,23.8,23.97,400.0
2020-09-10,23.62,23.62,23.44,23.44,1600.0
2020-09-11,23.395,23.545,23.395,23.545,1700.0
2020-09-14,23.735,23.775,23.68,23.68,6800.0
2020-09-15,23.68,23.68,23.68,23.68,0.0
2020-09-16,23.68,23.68,23.68,23.68,0.0
2020-09-17,23.425,23.425,23.425,23.425,100.0
2020-09-18,23.13,23.13,23.13,23.13,402.0
2020-09-21,22.98,22.98,22.98,22.98,1042.0
2020-09-22,23.405,23.405,23.385,23.385,7585.0
2020-09-23,23.385,23.385,23.385,23.385,0.0
2020-09-24,23.32,23.385,23.32,23.385,3.0
2020-09-25,23.385,23.385,23.385,23.385,0.0
2020-09-28,23.385,23.385,23.385,23.385,0.0
2020-09-29,23.91,23.91,23.91,23.91,100.0
2020-09-30,24.01,24.09,23.91,23.91,68.0
2020-10-01,23.91,23.91,23.91,23.91,0.0
2020-10-02,23.965,23.965,23.88,23.91,167.0
2020-10-05,23.995,24.185,23.995,24.185,593.0
2020-10-06,24.295,24.305,24.23,24.23,362.0
2020-10-07,24.23,24.23,24.23,24.23,0.0
2020-10-08,24.23,24.23,24.23,24.23,0.0
2020-10-09,24.23,24.23,24.23,24.23,0.0
2020-10-13,24.905,24.905,24.905,24.905,200.0
2020-10-14,24.77,24.77,24.655,24.655,151.0
2020-10-15,24.555,24.555,24.545,24.545,251.0
2020-10-16,24.545,24.545,24.545,24.545,0.0
2020-10-19,24.745,24.745,24.315,24.335,22040.0
2020-10-20,24.325,24.325,24.325,24.325,592.0
2020-10-21,24.325,24.325,24.325,24.325,0.0
2020-10-22,24.325,24.325,24.325,24.325,0.0
2020-10-23,24.185,24.185,24.165,24.185,382.0
2020-10-26,24.195,24.195,24.105,24.105,141.0
2020-10-27,24.105,24.105,24.105,24.105,0.0
2020-10-28,23.735,23.735,23.52,23.52,3526.0
2020-10-29,23.635,23.635,23.52,23.52,40.0
2020-10-30,23.18,23.18,23.14,23.14,1900.0
2020-11-02,23.48,23.48,23.185,23.275,496.0
2020-11-03,23.275,23.275,23.275,23.275,0.0
2020-11-04,24.27,24.315,24.27,24.295,7542.0
2020-11-05,24.485,24.485,24.43,24.43,120.0
2020-11-06,24.495,24.495,24.39,24.43,97.0
2020-11-09,25.01,25.01,24.75,24.78,3275.0
2020-11-10,24.505,24.505,24.185,24.22,3610.0
2020-11-11,24.22,24.22,24.22,24.22,0.0
2020-11-12,24.78,24.78,24.61,24.61,117.0
2020-11-13,24.895,24.895,24.83,24.83,590.0
2020-11-16,25.025,25.025,25.02,25.02,1151.0
2020-11-17,25.035,25.045,25.0,25.0,3235.0
2020-11-18,24.94,24.95,24.94,24.95,210.0
2020-11-19,24.95,24.95,24.95,24.95,0.0
2020-11-20,24.75,24.75,24.725,24.725,1280.0
2020-11-23,24.725,24.77,24.725,24.77,6444.0
2020-11-24,24.97,24.97,24.97,24.97,100.0
2020-11-25,24.99,24.99,24.93,24.93,800.0
2020-11-26,25.01,25.01,25.01,25.01,775.0
2020-11-27,25.01,25.01,25.0,25.0,205.0
2020-11-30,24.82,24.82,24.82,24.82,100.0
2020-12-01,25.225,25.225,25.105,25.105,723.0
2020-12-02,25.12,25.12,25.105,25.105,30.0
2020-12-03,25.105,25.105,25.105,25.105,0.0
2020-12-04,25.055,25.105,25.055,25.105,65.0
2020-12-07,25.085,25.085,24.98,24.98,29313.0
2020-12-08,25.095,25.095,24.98,24.98,40.0
2020-12-09,25.245,25.245,24.875,24.875,640.0
2020-12-10,24.81,24.82,24.75,24.82,2120.0
2020-12-11,24.655,24.82,24.655,24.82,1.0
2020-12-14,24.82,24.885,24.82,24.82,120.0
2020-12-15,24.885,24.885,24.885,24.885,100.0
2020-12-16,25.085,25.085,25.085,25.085,100.0
2020-12-17,25.3,25.3,25.225,25.225,130.0
2020-12-18,25.225,25.225,25.225,25.225,0.0
2020-12-21,25.225,25.32,25.13,25.275,565.0
2020-12-22,25.625,25.625,25.275,25.275,70.0
2020-12-23,25.275,25.275,25.275,25.275,0.0
2020-12-24,25.35,25.35,25.35,25.35,1100.0
2020-12-29,25.74,25.75,25.51,25.51,409.0
2020-12-30,25.465,25.465,25.455,25.455,765.0
2020-12-31,25.4,25.4,25.295,25.315,829.0
2021-01-04,25.315,25.315,25.295,25.295,200.0
2021-01-05,25.055,25.055,25.055,25.055,100.0
2021-01-06,24.945,25.085,24.935,25.085,290.0
2021-01-07,25.61,25.62,25.61,25.62,300.0
2021-01-08,25.705,25.705,25.6,25.665,2020.0
2021-01-11,25.84,25.875,25.84,25.875,1173.0
2021-01-12,25.865,25.865,25.75,25.77,220.0
2021-01-13,25.74,25.74,25.725,25.725,200.0
2021-01-14,25.59,25.59,25.515,25.525,400.0
2021-01-15,25.55,25.55,25.525,25.55,145.0
2021-01-18,25.55,25.55,25.55,25.55,0.0
2021-01-19,25.6,25.695,25.6,25.695,1749.0
2021-01-20,25.83,25.885,25.76,25.885,570.0
2021-01-21,25.96,25.96,25.915,25.95,320.0
2021-01-22,26.065,26.065,25.95,25.95,1.0
2021-01-25,26.235,26.235,25.95,26.15,430.0
2021-01-26,26.14,26.14,26.085,26.125,6118.0
2021-01-27,25.97,26.035,25.685,26.035,137.0
2021-01-28,25.99,26.115,25.99,26.035,157.0
2021-01-29,25.79,25.79,25.515,25.515,350.0
2021-02-01,25.735,25.885,25.515,25.515,1395.0
2021-02-02,26.2,26.255,26.2,26.2,902.0
2021-02-03,26.2,26.2,26.0,26.095,714.0
2021-02-04,26.275,26.275,26.095,26.275,224.0
2021-02-05,26.53,26.53,26.37,26.37,240.0
2021-02-08,26.455,26.455,26.445,26.445,700.0
2021-02-09,26.525,26.525,26.495,26.525,220.0
2021-02-10,26.58,26.58,26.58,26.58,400.0
2021-02-11,26.53,26.53,26.36,26.36,115.0
2021-02-12,26.61,26.61,26.475,26.475,1180.0
2021-02-16,26.725,26.725,26.475,26.62,2435.0
2021-02-17,26.495,26.495,26.455,26.475,850.0
2021-02-18,26.37,26.37,26.295,26.295,704.0
2021-02-19,26.43,26.43,26.235,26.235,201.0
2021-02-22,26.095,26.095,25.96,25.99,407.0
2021-02-23,25.99,25.99,25.99,25.99,0.0
2021-02-24,25.83,25.885,25.78,25.885,430.0
2021-02-25,25.465,25.6,25.37,25.6,2215.0
2021-02-26,25.735,25.735,25.6,25.6,35.0
2021-03-01,25.6,25.6,25.6,25.6,0.0
2021-03-02,26.01,26.01,25.875,25.885,600.0
2021-03-03,25.62,25.62,25.55,25.55,702.0
2021-03-04,25.145,25.145,25.0,25.0,108.0
2021-03-05,25.22,25.22,25.0,25.0,38.0
2021-03-08,25.665,25.675,25.655,25.655,500.0
2021-03-09,25.665,25.79,25.665,25.79,274.0
2021-03-10,25.97,25.97,25.79,25.79,206.0
2021-03-11,25.79,25.79,25.79,25.79,0.0
2021-03-12,25.79,25.79,25.79,25.79,0.0
2021-03-15,25.78,25.84,25.74,25.84,600.0
2021-03-16,25.84,25.84,25.84,25.84,0.0
2021-03-17,25.81,25.875,25.81,25.875,280.0
2021-03-18,25.84,25.84,25.725,25.725,765.0
2021-03-19,25.655,25.685,25.655,25.655,184.0
2021-03-22,25.675,25.925,25.655,25.915,1618.0
2021-03-23,26.0,26.0,26.0,26.0,0.0
2021-03-24,26.0,26.0,26.0,26.0,0.0
2021-03-25,25.695,25.695,25.625,25.625,325.0
2021-03-26,25.905,25.905,25.625,25.625,12.0
2021-03-29,25.625,25.625,25.625,25.625,0.0
2021-03-30,26.285,26.285,25.625,25.625,28.0
2021-03-31,26.285,26.285,25.625,25.625,12.0
2021-04-01,25.625,25.625,25.625,25.625,0.0
2021-04-05,26.67,26.68,26.67,26.68,352.0
2021-04-06,26.735,26.82,26.735,26.82,1607.0
2021-04-07,26.905,26.975,26.905,26.965,1101.0
2021-04-08,26.985,26.985,26.985,26.985,164.0
2021-04-09,27.02,27.03,26.995,26.995,331.0
2021-04-12,27.21,27.21,26.995,26.995,82.0
2021-04-13,27.125,27.25,27.125,27.195,1651.0
2021-04-14,27.21,27.22,27.175,27.175,270.0
2021-04-15,27.175,27.175,27.175,27.175,0.0
2021-04-16,27.385,27.405,27.375,27.405,300.0
2021-04-19,27.27,27.365,27.27,27.355,846.0
2021-04-20,27.355,27.355,27.355,27.355,10.0
2021-04-21,27.405,27.405,27.185,27.185,3410.0
2021-04-22,27.415,27.42,27.29,27.325,410.0
2021-04-23,27.185,27.345,27.185,27.315,338.0
2021-04-26,27.31,27.31,27.175,27.195,775.0
2021-04-27,27.165,27.23,27.165,27.22,425.0
2021-04-28,27.22,27.22,27.22,27.22,0.0
2021-04-29,27.105,27.105,26.945,27.06,3403.0
2021-04-30,26.905,26.905,26.86,26.86,326.0
2021-05-03,27.02,27.02,26.86,26.86,70.0
2021-05-04,26.735,26.735,26.575,26.62,415.0
2021-05-05,26.735,26.735,26.62,26.62,11.0
2021-05-06,26.62,26.62,26.62,26.62,0.0
2021-05-07,26.79,26.79,26.745,26.745,232.0
2021-05-10,26.68,26.725,26.4,26.68,144.0
2021-05-11,26.065,26.145,26.065,26.145,2210.0
2021-05-12,25.845,25.845,25.83,25.83,3600.0
2021-05-13,25.83,25.83,25.83,25.83,70.0
2021-05-14,26.19,26.19,25.83,25.83,4.0
2021-05-17,26.38,26.38,26.055,26.055,247.0
2021-05-18,26.065,26.065,26.055,26.055,36.0
2021-05-19,25.675,26.055,25.675,26.055,14.0
2021-05-20,26.18,26.19,26.18,26.19,3000.0
2021-05-21,26.305,26.305,26.19,26.23,144.0
2021-05-25,26.325,26.325,26.23,26.23,17.0
2021-05-26,26.505,26.505,26.505,26.505,200.0
2021-05-27,26.42,26.42,26.42,26.42,100.0
2021-05-28,26.61,26.61,26.42,26.42,73.0
2021-05-31,26.46,26.46,26.38,26.38,357.0
2021-06-01,26.315,26.38,26.285,26.38,902.0
2021-06-02,26.335,26.335,26.335,26.335,900.0
2021-06-03,26.335,26.335,26.335,26.335,0.0
2021-06-04,26.535,26.555,26.535,26.555,178.0
2021-06-07,26.6,26.6,26.495,26.495,667.0
2021-06-08,26.6,26.68,26.545,26.59,1602.0
2021-06-09,26.685,26.685,26.59,26.59,400.0
2021-06-10,26.59,26.59,26.59,26.59,0.0
2021-06-11,26.895,26.965,26.895,26.965,2100.0
2021-06-14,26.965,26.965,26.965,26.965,0.0
2021-06-15,27.02,27.02,27.02,27.02,400.0
2021-06-16,27.115,27.115,27.115,27.115,2500.0
2021-06-17,27.27,27.27,27.24,27.24,2005.0
2021-06-18,27.345,27.345,27.24,27.24,802.0
2021-06-21,27.26,27.325,27.26,27.325,114.0
2021-06-22,27.415,27.415,27.415,27.415,201.0
2021-06-23,27.43,27.43,27.365,27.43,283.0
2021-06-24,27.43,27.43,27.43,27.43,0.0
2021-06-25,27.595,27.605,27.43,27.43,301.0
2021-06-28,27.43,27.43,27.43,27.43,0.0
2021-06-29,27.43,27.43,27.43,27.43,0.0
2021-06-30,27.43,27.43,27.43,27.43,0.0
2021-07-02,28.275,28.275,28.16,28.2,505.0
2021-07-05,28.305,28.305,28.2,28.2,12.0
2021-07-06,28.485,28.545,28.45,28.45,307.0
2021-07-07,28.65,28.735,28.65,28.695,2450.0
2021-07-08,28.58,28.61,28.555,28.555,328.0
2021-07-09,28.65,28.735,28.65,28.735,300.0
2021-07-12,28.81,28.82,28.8,28.8,400.0
2021-07-13,28.985,28.995,28.8,28.8,19.0
2021-07-14,28.955,28.965,28.84,28.9,2601.0
2021-07-15,29.03,29.03,28.9,28.965,1901.0
2021-07-16,29.08,29.08,29.04,29.06,851.0
2021-07-19,28.87,28.87,28.715,28.715,401.0
2021-07-20,28.925,28.925,28.925,28.925,200.0
2021-07-21,28.955,28.955,28.925,28.925,2.0
2021-07-22,29.03,29.03,29.03,29.03,1000.0
2021-07-23,29.03,29.03,29.03,29.03,0.0
2021-07-26,29.395,29.395,29.03,29.03,2.0
2021-07-27,29.365,29.365,29.26,29.26,103.0
2021-07-28,29.175,29.175,29.165,29.165,450.0
2021-07-29,29.11,29.165,28.89,29.165,52.0
2021-07-30,28.84,29.165,28.84,29.165,2.0
2021-08-03,29.155,29.165,28.995,29.165,46.0
2021-08-04,29.185,29.185,29.165,29.165,511.0
2021-08-05,29.155,29.165,29.155,29.165,296.0
2021-08-06,29.155,29.34,29.155,29.34,1500.0
2021-08-09,29.34,29.34,29.34,29.34,45.0
2021-08-10,29.225,29.25,29.215,29.215,410.0
2021-08-11,29.245,29.26,29.215,29.215,22.0
2021-08-12,29.165,29.32,29.165,29.32,340.0
2021-08-13,29.455,29.455,29.395,29.405,201.0
2021-08-16,29.5,29.5,29.405,29.405,464.0
2021-08-17,29.7,29.7,29.51,29.605,1319.0
2021-08-18,29.635,29.635,29.605,29.605,63.0
2021-08-19,29.51,29.835,29.51,29.605,112.0
2021-08-20,29.605,29.605,29.605,29.605,0.0
2021-08-23,30.04,30.04,30.01,30.01,531.0
2021-08-24,30.04,30.04,29.875,29.97,5260.0
2021-08-25,29.97,29.97,29.97,29.97,0.0
2021-08-26,29.96,29.97,29.96,29.97,10.0
2021-08-27,29.97,29.97,29.97,29.97,2.0
2021-08-30,30.045,30.17,30.045,30.17,215.0
2021-08-31,30.26,30.26,30.16,30.17,302.0
2021-09-01,30.23,30.23,30.16,30.16,103.0
2021-09-02,30.065,30.065,30.065,30.065,100.0
2021-09-03,29.98,30.04,29.98,30.03,315.0
2021-09-07,30.125,30.22,30.03,30.03,81.0
2021-09-08,30.145,30.22,30.145,30.22,200.0
2021-09-09,30.125,30.23,30.02,30.02,5454.0
2021-09-10,30.04,30.04,29.855,29.97,964.0
2021-09-13,29.8,29.8,29.695,29.695,1034.0
2021-09-14,29.74,29.78,29.74,29.78,218.0
2021-09-15,29.71,29.71,29.635,29.635,300.0
2021-09-16,29.93,29.93,29.885,29.885,200.0
2021-09-17,30.01,30.01,29.835,29.835,109.0
2021-09-20,29.5,29.5,29.31,29.455,801.0
2021-09-21,29.645,29.645,29.615,29.615,110.0
2021-09-22,29.665,29.665,29.665,29.665,100.0
2021-09-23,29.73,29.73,29.665,29.665,10.0
2021-09-24,29.78,29.78,29.695,29.71,110.0
2021-09-27,29.705,29.705,29.48,29.52,1259.0
2021-09-28,29.105,29.105,29.0,29.0,324.0
2021-09-29,29.125,29.205,29.125,29.205,400.0
2021-09-30,28.965,28.965,28.82,28.965,112.0
2021-10-01,28.57,28.98,28.57,28.98,333.0
2021-10-04,28.82,28.82,28.27,28.27,1888.0
2021-10-05,28.36,28.605,28.36,28.605,203.0
2021-10-06,28.655,28.655,28.605,28.605,6.0
2021-10-07,29.115,29.115,28.605,28.605,6.0
2021-10-08,29.03,29.03,28.605,28.605,302.0
2021-10-12,28.645,28.645,28.485,28.485,630.0
2021-10-13,28.34,28.485,28.34,28.485,197.0
2021-10-14,28.8,28.84,28.8,28.83,601.0
2021-10-15,29.07,29.07,28.83,28.83,72.0
2021-10-18,29.03,29.03,28.83,28.83,101.0
2021-10-19,29.31,29.31,29.31,29.31,100.0
2021-10-20,29.375,29.375,29.3,29.31,452.0
2021-10-21,29.445,29.445,29.31,29.31,56.0
2021-10-22,29.49,29.54,29.49,29.53,851.0
2021-10-25,29.5,29.53,29.5,29.53,11.0
2021-10-26,29.57,29.8,29.53,29.53,23.0
2021-10-27,29.635,29.635,29.53,29.58,527.0
2021-10-28,29.665,29.695,29.58,29.58,900.0
2021-10-29,29.58,29.58,29.58,29.58,0.0
2021-11-01,29.73,29.74,29.73,29.74,315.0
2021-11-02,29.97,30.06,29.97,30.06,200.0
2021-11-03,30.165,30.175,30.07,30.175,741.0
2021-11-04,30.44,30.53,30.44,30.53,303.0
2021-11-05,30.74,30.805,30.54,30.635,1087.0
2021-11-08,30.815,30.815,30.675,30.675,165.0
2021-11-09,30.675,30.7,30.675,30.7,103.0
2021-11-10,30.56,30.56,30.46,30.46,201.0
2021-11-11,30.915,30.915,30.78,30.79,503.0
2021-11-12,30.95,30.95,30.79,30.79,4.0
2021-11-15,30.805,30.98,30.8,30.8,1033.0
2021-11-16,30.99,30.99,30.8,30.8,8.0
2021-11-17,31.24,31.24,30.8,30.8,1.0
2021-11-18,31.345,31.345,31.2,31.2,777.0
2021-11-19,31.43,31.43,31.395,31.43,130.0
2021-11-22,31.46,31.565,31.345,31.345,168.0
2021-11-23,31.385,31.385,31.155,31.155,3009.0
2021-11-24,31.29,31.29,31.26,31.28,881.0
2021-11-25,31.28,31.28,31.28,31.28,0.0
2021-11-26,31.325,31.325,31.075,31.075,649.0
2021-11-29,31.095,31.29,31.095,31.17,809.0
2021-11-30,31.22,31.27,30.94,30.94,2569.0
2021-12-01,31.165,31.25,31.0,31.0,204.0
2021-12-02,30.635,31.02,30.635,31.02,654.0
2021-12-03,31.02,31.02,30.565,30.565,300.0
2021-12-06,30.875,30.99,30.74,30.97,617.0
2021-12-07,31.24,31.24,31.24,31.24,100.0
2021-12-08,31.165,31.22,31.155,31.22,2600.0
2021-12-09,31.45,31.45,31.315,31.335,1670.0
2021-12-10,31.565,31.595,31.395,31.595,1189.0
2021-12-13,31.74,31.75,31.645,31.645,702.0
2021-12-14,31.49,31.49,31.365,31.48,204.0
2021-12-15,31.625,31.625,31.45,31.5,802.0
2021-12-16,31.77,31.98,31.75,31.835,7596.0
2021-12-17,31.295,31.395,31.23,31.27,546.0
2021-12-20,31.155,31.165,31.155,31.165,200.0
2021-12-21,31.165,31.165,31.165,31.165,0.0
2021-12-22,31.45,31.45,31.165,31.165,33.0
2021-12-23,31.73,31.95,31.73,31.94,2605.0
2021-12-24,32.065,32.075,32.065,32.075,500.0
2021-12-29,32.395,32.395,32.24,32.25,905.0
2021-12-30,32.27,32.355,32.24,32.24,618.0
2021-12-31,32.015,32.015,31.96,31.96,300.0
2022-01-04,32.21,32.21,31.785,31.99,2674.0
2022-01-05,31.98,31.98,31.485,31.485,2640.0
2022-01-06,31.46,31.46,31.37,31.37,409.0
2022-01-07,31.335,31.335,30.975,31.335,240.0
2022-01-10,30.86,30.86,30.485,30.785,3575.0
2022-01-11,30.815,31.025,30.775,30.995,4313.0
2022-01-12,31.11,31.11,30.86,30.89,501.0
2022-01-13,30.94,30.94,30.455,30.465,202.0
2022-01-14,30.33,30.435,30.295,30.435,1115.0
2022-01-17,30.565,30.565,30.265,30.265,331.0
2022-01-18,30.1,30.1,29.78,29.78,7497.0
2022-01-19,29.78,29.78,29.78,29.78,0.0
2022-01-20,29.695,29.735,29.695,29.735,383.0
2022-01-21,29.185,29.185,28.895,28.915,1112.0
2022-01-24,28.645,28.645,28.08,28.32,1443.0
2022-01-25,28.53,28.58,28.415,28.445,1396.0
2022-01-26,28.915,29.02,28.455,28.455,1026.0
2022-01-27,29.08,29.135,28.735,28.735,305.0
2022-01-28,28.975,29.145,28.715,29.145,535.0
2022-01-31,29.54,29.84,29.445,29.84,1026.0
2022-02-01,30.14,30.15,29.85,29.85,1694.0
2022-02-02,30.17,30.17,29.945,30.15,4350.0
2022-02-03,29.81,29.91,29.52,29.52,3675.0
2022-02-04,29.765,29.765,29.52,29.52,5.0
2022-02-07,29.81,29.81,29.52,29.52,10.0
2022-02-08,30.015,30.07,30.015,30.07,143.0
2022-02-09,30.445,30.445,30.435,30.435,200.0
2022-02-10,30.275,30.275,29.935,29.935,2483.0
2022-02-11,30.07,30.07,29.62,30.07,860.0
2022-02-14,29.495,29.505,29.235,29.235,1674.0
2022-02-15,29.505,29.79,29.505,29.755,1681.0
2022-02-16,29.65,29.65,29.38,29.62,373.0
2022-02-17,29.61,29.61,29.09,29.09,1961.0
2022-02-18,29.215,29.215,28.85,28.995,745.0
2022-02-22,28.84,28.995,28.75,28.995,131.0
2022-02-23,28.625,28.625,28.465,28.465,420.0
2022-02-24,27.69,28.155,27.395,28.155,2374.0
2022-02-25,28.8,29.09,28.8,29.06,245.0
2022-02-28,28.905,28.915,28.615,28.615,4412.0
2022-03-01,28.59,28.78,28.52,28.665,3470.0
2022-03-02,28.705,28.895,28.665,28.705,141.0
2022-03-03,29.255,29.255,28.705,28.83,715.0
2022-03-04,28.82,28.82,28.455,28.54,1540.0
2022-03-07,28.74,28.74,27.98,28.03,767.0
2022-03-08,27.855,27.885,27.855,27.875,971.0
2022-03-09,28.345,28.415,28.345,28.345,115.0
2022-03-10,28.25,28.25,27.835,28.08,1554.0
2022-03-11,28.185,28.185,27.835,27.925,523.0
2022-03-14,27.865,27.935,27.51,27.655,3827.0
2022-03-15,28.0,28.0,27.865,27.875,309.0
2022-03-16,28.54,28.54,28.53,28.53,400.0
2022-03-17,28.675,28.85,28.675,28.76,930.0
2022-03-18,29.01,29.155,29.01,29.155,679.0
2022-03-21,29.34,29.34,28.905,28.965,1219.0
2022-03-22,29.35,29.435,29.35,29.36,326.0
2022-03-23,29.235,29.235,29.01,29.02,1800.0
2022-03-24,29.0,29.145,29.0,29.145,302.0
2022-03-25,29.475,29.475,29.145,29.145,94.0
2022-03-28,29.455,29.455,29.145,29.145,1.0
2022-03-29,29.805,29.805,29.805,29.805,200.0
2022-03-30,29.765,29.765,29.765,29.765,100.0
2022-03-31,29.92,29.92,29.715,29.715,108.0
2022-04-01,29.505,29.505,29.215,29.26,952.0
2022-04-04,29.445,29.525,29.445,29.515,2092.0
2022-04-05,29.445,29.445,29.26,29.28,3371.0
2022-04-06,29.02,29.02,28.78,28.78,755.0
2022-04-07,29.08,29.08,29.06,29.06,590.0
2022-04-08,29.38,29.38,29.06,29.06,407.0
2022-04-11,28.79,28.835,28.78,28.835,6925.0
2022-04-12,28.895,28.895,28.645,28.645,770.0
2022-04-13,28.69,28.74,28.69,28.74,441.0
2022-04-14,29.01,29.01,28.49,28.49,1279.0
2022-04-18,28.395,28.49,28.395,28.49,6.0
2022-04-19,28.845,28.845,28.845,28.845,100.0
2022-04-20,28.73,28.73,28.73,28.73,200.0
2022-04-21,28.895,28.895,28.51,28.875,267.0
2022-04-22,28.405,28.405,28.005,28.005,645.0
2022-04-25,28.2,28.2,27.805,28.005,56.0
2022-04-26,27.87,27.92,27.66,27.735,881.0
2022-04-27,27.89,27.97,27.89,27.93,3510.0
2022-04-28,27.93,27.93,27.93,27.93,0.0
2022-04-29,27.765,27.765,27.67,27.67,549.0
2022-05-02,27.275,27.275,27.185,27.275,105.0
2022-05-03,27.275,27.275,27.275,27.275,0.0
2022-05-04,27.275,27.275,27.275,27.275,0.0
2022-05-05,27.29,27.38,27.04,27.38,520.0
2022-05-06,27.275,27.275,26.925,27.245,699.0
2022-05-09,27.06,27.06,26.56,26.75,311.0
2022-05-10,26.72,26.855,26.56,26.83,1075.0
2022-05-11,26.49,26.685,26.345,26.685,1127.0
2022-05-12,26.065,26.28,26.065,26.125,1205.0
2022-05-13,26.54,26.575,26.54,26.575,200.0
2022-05-16,26.655,26.655,26.355,26.405,500.0
2022-05-17,26.655,26.655,26.405,26.405,2.0
2022-05-18,26.425,26.425,26.325,26.405,99.0
2022-05-19,25.575,25.575,25.35,25.545,702.0
2022-05-20,25.65,25.65,25.205,25.545,61.0
2022-05-24,25.66,25.66,25.545,25.545,3.0
2022-05-25,25.845,25.865,25.835,25.835,218.0
2022-05-26,26.315,26.315,26.295,26.295,200.0
2022-05-27,26.77,26.875,26.77,26.875,500.0
2022-05-30,26.895,26.895,26.84,26.895,1547.0
2022-05-31,26.615,26.8,26.615,26.79,1071.0
2022-06-01,26.55,26.79,26.55,26.79,75.0
2022-06-02,26.395,26.79,26.385,26.79,33.0
2022-06-03,26.685,26.685,26.415,26.415,3001.0
2022-06-06,26.74,26.74,26.425,26.705,2517.0
2022-06-07,26.385,26.49,26.385,26.49,735.0
2022-06-08,26.405,26.405,26.405,26.405,100.0
2022-06-09,26.375,26.375,26.17,26.375,365.0
2022-06-10,26.035,26.035,25.445,25.465,810.0
2022-06-13,25.235,25.245,24.625,25.235,111.0
2022-06-14,25.235,25.235,25.235,25.235,0.0
2022-06-15,24.955,24.955,24.895,24.955,4022.0
2022-06-16,24.685,24.685,24.145,24.325,610.0
2022-06-17,24.48,24.645,24.48,24.645,302.0
2022-06-20,24.605,24.645,24.605,24.645,28.0
2022-06-21,25.025,25.025,24.645,24.645,37.0
2022-06-22,25.035,25.285,25.035,25.285,1600.0
2022-06-23,25.285,25.285,25.285,25.285,0.0
2022-06-24,25.675,25.895,25.675,25.895,1325.0
2022-06-27,25.935,25.955,25.925,25.925,1405.0
2022-06-28,25.925,25.925,25.925,25.925,0.0
2022-06-29,25.925,25.925,25.925,25.925,0.0
2022-06-30,25.11,25.215,25.07,25.215,3302.0
2022-07-04,25.18,25.38,25.18,25.19,177.0
2022-07-05,25.2,25.615,25.2,25.37,304.0
2022-07-06,25.625,25.905,25.625,25.905,515.0
2022-07-07,26.08,26.08,25.905,25.905,1.0
2022-07-08,25.905,25.905,25.905,25.905,0.0
2022-07-11,26.185,26.185,25.855,26.185,336.0
2022-07-12,25.8,25.8,25.78,25.78,500.0
2022-07-13,25.78,25.78,25.78,25.78,0.0
2022-07-14,25.43,25.78,25.43,25.78,2.0
2022-07-15,25.985,25.985,25.855,25.935,905.0
2022-07-18,25.945,26.04,25.675,25.675,2191.0
2022-07-19,25.675,25.675,25.675,25.675,0.0
2022-07-20,26.195,26.35,25.675,25.675,83.0
2022-07-21,26.39,26.545,26.39,26.455,169.0
2022-07-22,26.76,26.76,26.4,26.43,631.0
2022-07-25,26.535,26.535,26.205,26.205,2101.0
2022-07-26,26.205,26.205,26.11,26.13,603.0
2022-07-27,26.13,26.13,26.13,26.13,0.0
2022-07-28,26.585,26.97,26.585,26.96,601.0
2022-07-29,27.33,27.33,27.33,27.33,400.0
2022-08-02,27.125,27.445,27.125,27.32,2716.0
2022-08-03,27.61,27.61,27.32,27.32,20.0
2022-08-04,27.67,27.695,27.67,27.695,2100.0
2022-08-05,27.67,27.695,27.67,27.695,4.0
2022-08-08,27.705,27.705,27.695,27.695,10.0
2022-08-09,27.69,27.69,27.485,27.54,860.0
2022-08-10,27.815,27.825,27.815,27.825,200.0
2022-08-11,28.095,28.125,27.85,27.85,519.0
2022-08-12,28.19,28.3,28.045,28.3,956.0
2022-08-15,28.685,28.755,28.625,28.755,1051.0
2022-08-16,28.86,28.87,28.665,28.715,665.0
2022-08-17,28.765,28.765,28.715,28.715,10.0
2022-08-18,28.715,28.715,28.715,28.715,0.0
2022-08-19,28.58,28.61,28.51,28.51,245.0
2022-08-22,28.385,28.385,28.0,28.035,518.0
2022-08-23,27.805,27.815,27.805,27.815,200.0
2022-08-24,27.86,27.86,27.86,27.86,100.0
2022-08-25,27.845,28.015,27.54,28.015,21001.0
2022-08-26,28.065,28.085,27.495,27.495,25404.0
2022-08-29,27.24,27.24,27.125,27.135,330.0
2022-08-30,27.125,27.135,27.125,27.135,4.0
2022-08-31,27.135,27.135,27.135,27.135,92.0
2022-09-01,26.94,26.94,26.94,26.94,100.0
2022-09-02,27.175,27.175,26.67,26.74,2137.0
2022-09-06,26.595,26.71,26.595,26.71,2236.0
2022-09-07,27.05,27.05,27.05,27.05,100.0
2022-09-08,26.98,27.07,26.98,27.05,1900.0
2022-09-09,27.05,27.05,27.05,27.05,0.0
2022-09-12,27.385,27.68,27.385,27.68,201.0
2022-09-13,27.145,27.145,27.145,27.145,300.0
2022-09-14,26.96,27.145,26.96,27.145,25.0
2022-09-15,26.95,26.95,26.95,26.95,419.0
2022-09-16,26.865,26.865,26.61,26.61,183.0
2022-09-19,26.72,26.72,26.7,26.7,500.0
2022-09-20,26.76,26.76,26.76,26.76,100.0
2022-09-21,26.905,26.925,26.545,26.925,1604.0
2022-09-22,26.925,26.925,26.925,26.925,0.0
2022-09-23,25.795,26.925,25.795,26.925,4.0
2022-09-26,26.175,26.925,26.175,26.925,9.0
2022-09-27,26.925,26.925,26.925,26.925,0.0
2022-09-28,26.185,26.925,26.185,26.925,7.0
2022-09-29,26.26,26.925,26.26,26.925,1.0
2022-09-30,26.925,26.925,26.925,26.925,0.0
2022-10-03,25.815,26.925,25.815,26.925,2.0
2022-10-04,26.7,26.7,26.485,26.485,203.0
2022-10-05,26.595,26.595,26.595,26.595,100.0
2022-10-06,26.72,26.72,26.72,26.72,501.0
2022-10-07,26.555,26.555,25.875,26.555,495.0
2022-10-11,25.555,25.6,25.555,25.6,205.0
2022-10-12,25.6,25.6,25.6,25.6,23.0
2022-10-13,25.6,25.6,25.6,25.6,0.0
2022-10-14,25.97,25.97,25.97,25.97,200.0
2022-10-17,25.97,25.97,25.97,25.97,0.0
2022-10-18,26.505,26.505,26.425,26.505,150.0
2022-10-19,26.455,26.455,26.225,26.225,341.0
2022-10-20,26.185,26.185,26.095,26.095,370.0
2022-10-21,26.135,26.135,26.135,26.135,124.0
2022-10-24,26.875,26.97,26.585,26.97,215.0
2022-10-25,26.96,26.97,26.96,26.97,5.0
2022-10-26,26.95,26.97,26.95,26.97,23.0
2022-10-27,27.205,27.205,26.855,26.855,1836.0
2022-10-28,27.0,27.465,27.0,27.465,104.0
2022-10-31,27.38,27.38,27.38,27.38,100.0
2022-11-01,27.515,27.535,27.255,27.45,131.0
2022-11-02,26.96,27.05,26.96,27.05,300.0
2022-11-03,26.465,26.465,26.39,26.39,6000.0
2022-11-04,26.135,26.39,26.085,26.39,41.0
2022-11-07,26.39,26.39,26.39,26.39,0.0
2022-11-08,26.65,26.65,26.495,26.495,115.0
2022-11-09,26.495,26.495,26.495,26.495,0.0
2022-11-10,26.495,26.495,26.495,26.495,0.0
2022-11-11,26.495,26.495,26.495,26.495,0.0
2022-11-14,27.31,27.31,27.205,27.205,200.0
2022-11-15,27.72,27.72,27.205,27.205,6.0
2022-11-16,27.205,27.205,27.205,27.205,2.0
2022-11-17,27.02,27.02,27.02,27.02,800.0
2022-11-18,27.65,27.65,27.35,27.35,200.0
2022-11-21,27.35,27.495,27.215,27.35,131.0
2022-11-22,27.555,27.575,27.34,27.35,36.0
2022-11-23,27.77,27.77,27.77,27.77,100.0
2022-11-24,27.915,27.915,27.915,27.915,400.0
2022-11-25,27.885,27.945,27.885,27.945,327.0
2022-11-28,27.855,27.855,27.535,27.535,115.0
2022-11-29,27.565,27.565,27.535,27.535,7.0
2022-11-30,27.525,27.535,27.525,27.535,2.0
2022-12-01,28.11,28.11,28.11,28.11,300.0
2022-12-02,28.11,28.11,28.11,28.11,0.0
2022-12-05,28.145,28.145,28.11,28.11,80.0
2022-12-06,28.165,28.165,27.64,27.865,1409.0
2022-12-07,27.63,27.63,27.63,27.63,100.0
2022-12-08,27.615,27.76,27.615,27.76,622.0
2022-12-09,27.76,27.76,27.76,27.76,0.0
2022-12-12,27.915,27.915,27.76,27.76,8.0
2022-12-13,28.475,28.615,28.45,28.45,400.0
2022-12-14,28.255,28.305,27.875,27.99,1425.0
2022-12-15,27.815,27.815,27.4,27.475,552.0
2022-12-16,27.3,27.3,27.08,27.225,2604.0
2022-12-19,27.215,27.215,26.885,26.885,404.0
2022-12-20,26.885,26.885,26.885,26.885,0.0
2022-12-21,27.175,27.175,27.135,27.135,1614.0
2022-12-22,27.135,27.135,27.135,27.135,0.0
2022-12-23,26.775,26.775,26.775,26.775,100.0
2022-12-28,26.69,26.69,26.425,26.555,875.0
2022-12-29,26.63,26.63,26.63,26.63,0.0
2022-12-30,26.63,26.63,26.63,26.63,0.0
2023-01-03,27.11,27.11,27.11,27.11,108.0
2023-01-04,26.78,26.78,26.69,26.69,303.0
2023-01-05,26.68,26.68,26.595,26.595,113.0
2023-01-06,26.505,26.595,26.505,26.595,4.0
2023-01-09,26.795,26.795,26.595,26.595,50.0
2023-01-10,26.6,26.945,26.595,26.945,1610.0
2023-01-11,26.945,26.945,26.945,26.945,0.0
2023-01-12,26.945,26.945,26.945,26.945,0.0
2023-01-13,27.38,27.54,27.38,27.54,500.0
2023-01-16,27.53,27.615,27.46,27.615,1738.0
2023-01-17,27.635,27.635,27.555,27.555,200.0
2023-01-18,27.555,27.555,27.555,27.555,0.0
2023-01-19,27.14,27.14,27.14,27.14,500.0
2023-01-20,27.14,27.14,27.14,27.14,1.0
2023-01-23,27.625,27.78,27.615,27.78,820.0
2023-01-24,27.78,27.78,27.705,27.705,104.0
2023-01-25,27.54,27.725,27.345,27.725,10367.0
2023-01-26,27.78,27.935,27.78,27.935,4150.0
2023-01-27,27.935,27.935,27.935,27.935,0.0
2023-01-30,28.035,28.035,27.91,27.91,1717.0
2023-01-31,28.035,28.065,27.955,28.025,2341.0
2023-02-01,28.025,28.025,28.025,28.025,0.0
2023-02-02,28.55,28.55,28.025,28.025,9.0
2023-02-03,28.025,28.025,28.025,28.025,0.0
2023-02-06,28.755,28.755,28.705,28.705,1500.0
2023-02-07,28.63,29.02,28.63,29.02,1700.0
2023-02-08,29.02,29.02,29.02,29.02,0.0
2023-02-09,29.085,29.085,29.02,29.02,5.0
2023-02-10,28.375,28.375,28.335,28.335,600.0
2023-02-13,28.335,28.335,28.335,28.335,0.0
2023-02-14,28.58,28.66,28.58,28.66,320.0
2023-02-15,28.95,28.95,28.95,28.95,100.0
2023-02-16,28.93,29.01,28.745,29.01,579.0
2023-02-17,28.6,28.66,28.6,28.64,300.0
2023-02-21,28.325,28.325,28.24,28.24,600.0
2023-02-22,28.395,28.395,28.18,28.18,102.0
2023-02-23,28.21,28.415,28.21,28.415,400.0
2023-02-24,28.115,28.415,28.115,28.415,76.0
2023-02-27,28.355,28.405,28.28,28.29,4851.0
2023-02-28,28.365,28.365,28.365,28.365,3300.0
2023-03-01,28.355,28.355,28.005,28.005,171.0
2023-03-02,27.975,28.22,27.975,28.22,605.0
2023-03-03,28.27,28.65,28.27,28.65,779.0
2023-03-06,28.745,28.865,28.745,28.825,762.0
2023-03-07,28.58,28.58,28.58,28.58,1300.0
2023-03-08,28.63,28.64,28.61,28.61,1254.0
2023-03-09,28.65,28.65,28.395,28.405,4002.0
2023-03-10,27.9,27.9,27.89,27.89,204.0
2023-03-13,27.585,27.78,27.565,27.75,3702.0
2023-03-14,28.045,28.045,27.745,27.82,4300.0
2023-03-15,27.82,27.82,27.82,27.82,0.0
2023-03-16,27.995,27.995,27.995,27.995,500.0
2023-03-17,28.27,28.27,28.115,28.115,1400.0
2023-03-20,28.25,28.25,28.065,28.115,10.0
2023-03-21,28.64,28.66,28.64,28.66,2300.0
2023-03-22,28.775,28.775,28.775,28.775,200.0
2023-03-23,28.49,28.5,28.49,28.5,300.0
2023-03-24,28.385,28.56,28.385,28.56,200.0
2023-03-27,28.56,28.56,28.51,28.56,35.0
2023-03-28,28.315,28.315,28.245,28.245,18038.0
2023-03-29,28.61,28.665,28.61,28.665,4200.0
2023-03-30,28.93,28.93,28.735,28.735,187.0
2023-03-31,29.03,29.03,29.03,29.03,300.0
2023-04-03,29.145,29.145,28.95,28.95,2738.0
2023-04-04,28.95,28.95,28.95,28.95,0.0
2023-04-05,28.95,28.95,28.95,28.95,0.0
2023-04-06,28.96,28.96,28.96,28.96,1100.0
2023-04-10,28.87,28.87,28.87,28.87,400.0
2023-04-11,28.94,28.94,28.94,28.94,270.0
2023-04-12,28.94,28.94,28.94,28.94,0.0
2023-04-13,28.9,28.9,28.9,28.9,200.0
2023-04-14,28.89,28.89,28.805,28.89,313.0
2023-04-17,28.94,28.94,28.94,28.94,100.0
2023-04-18,28.94,28.94,28.94,28.94,0.0
2023-04-19,29.33,29.33,28.94,28.94,5.0
2023-04-20,29.195,29.195,29.08,29.08,2440.0
2023-04-21,29.36,29.36,29.33,29.33,300.0
2023-04-24,29.41,29.41,29.275,29.285,501.0
2023-04-25,29.115,29.115,29.115,29.115,400.0
2023-04-26,29.185,29.185,29.135,29.185,376.0
2023-04-27,29.185,29.185,29.185,29.185,250.0
2023-04-28,29.575,29.635,29.525,29.565,1100.0
2023-05-01,29.78,29.78,29.575,29.615,1002.0
2023-05-02,29.615,29.615,29.34,29.44,522.0
2023-05-03,29.46,29.51,29.31,29.31,1400.0
2023-05-04,29.255,29.255,29.02,29.02,810.0
2023-05-05,29.06,29.135,29.02,29.115,1315.0
2023-05-08,28.94,28.94,28.94,28.94,100.0
2023-05-09,28.94,28.94,28.94,28.94,0.0
2023-05-10,28.94,28.94,28.94,28.94,0.0
2023-05-11,29.32,29.32,28.94,28.94,1.0
2023-05-12,29.155,29.155,29.155,29.155,100.0
2023-05-15,29.135,29.155,29.135,29.155,34.0
2023-05-16,29.155,29.155,29.155,29.155,0.0
2023-05-17,29.135,29.265,29.135,29.265,1100.0
2023-05-18,29.575,29.615,29.575,29.615,544.0
2023-05-19,29.76,29.76,29.76,29.76,100.0
2023-05-23,29.47,29.76,29.47,29.605,1125.0
2023-05-24,29.38,29.41,29.33,29.41,500.0
2023-05-25,29.655,29.77,29.655,29.77,400.0
2023-05-26,29.92,30.135,29.92,30.135,800.0
2023-05-29,30.18,30.18,30.135,30.135,600.0
2023-05-30,30.26,30.26,30.155,30.165,2511.0
2023-05-31,30.155,30.155,29.965,29.995,700.0
2023-06-01,30.045,30.045,29.995,30.045,601.0
2023-06-02,30.23,30.27,30.21,30.21,902.0
2023-06-05,30.25,30.465,30.25,30.37,410.0
2023-06-06,30.26,30.29,30.26,30.29,600.0
2023-06-07,30.425,30.425,30.29,30.29,19.0
2023-06-08,30.115,30.22,30.115,30.22,319.0
2023-06-09,30.38,30.38,30.25,30.29,600.0
2023-06-12,30.555,30.595,30.555,30.595,300.0
2023-06-13,30.66,30.71,30.65,30.71,351.0
2023-06-14,30.855,30.905,30.74,30.875,2400.0
2023-06-15,30.895,30.925,30.84,30.905,39605.0
2023-06-16,30.995,31.08,30.955,30.955,423.0
2023-06-19,30.955,30.955,30.955,30.955,0.0
2023-06-20,30.72,30.81,30.72,30.79,500.0
2023-06-21,30.62,30.79,30.505,30.79,47.0
2023-06-22,30.425,30.465,30.36,30.36,625.0
2023-06-23,30.36,30.36,30.36,30.36,0.0
2023-06-26,30.365,30.365,30.105,30.105,3196.0
2023-06-27,30.27,30.555,30.27,30.555,2935.0
2023-06-28,30.71,30.71,30.71,30.71,1000.0
2023-06-29,30.72,30.72,30.72,30.72,478.0
2023-06-30,31.075,31.2,31.075,31.2,500.0
2023-07-04,31.325,31.335,31.11,31.335,312.0
2023-07-05,31.16,31.19,31.16,31.19,600.0
2023-07-06,30.885,31.065,30.875,31.065,1740.0
2023-07-07,31.065,31.065,31.065,31.065,0.0
2023-07-10,31.035,31.035,30.855,30.935,249.0
2023-07-11,30.955,30.955,30.955,30.955,14051.0
2023-07-12,31.16,31.16,31.13,31.14,300.0
2023-07-13,31.22,31.22,31.22,31.22,100.0
2023-07-14,31.445,31.525,31.445,31.445,1300.0
2023-07-17,31.415,31.505,31.405,31.405,449.0
2023-07-18,31.62,31.865,31.62,31.865,300.0
2023-07-19,31.875,31.915,31.835,31.915,500.0
2023-07-20,31.805,31.805,31.61,31.61,521.0
2023-07-21,31.61,31.61,31.61,31.61,0.0
2023-07-24,31.6,31.78,31.6,31.69,3720.0
2023-07-25,31.835,31.955,31.835,31.955,1175.0
2023-07-26,31.815,31.885,31.73,31.73,401.0
2023-07-27,31.925,31.925,31.69,31.845,231.0
2023-07-28,31.835,31.915,31.835,31.885,326.0
2023-07-31,32.025,32.025,31.76,31.76,735.0
2023-08-01,31.975,32.045,31.975,32.045,300.0
2023-08-02,31.985,31.985,31.66,31.66,134.0
2023-08-03,31.69,31.69,31.6,31.61,307.0
2023-08-04,31.375,31.375,31.375,31.375,100.0
2023-08-08,31.465,31.465,31.465,31.465,100.0
2023-08-09,31.395,31.395,31.3,31.3,712.0
2023-08-10,31.415,31.415,31.25,31.335,1441.0
2023-08-11,31.385,31.385,31.27,31.325,3366.0
2023-08-14,31.405,31.435,31.335,31.415,1486.0
2023-08-15,31.32,31.32,31.32,31.32,100.0
2023-08-16,31.32,31.365,31.28,31.28,600.0
2023-08-17,31.1,31.1,30.955,30.955,500.0
2023-08-18,30.955,30.955,30.955,30.955,0.0
2023-08-21,30.84,31.21,30.84,31.21,330.0
2023-08-22,31.25,31.25,31.12,31.12,235.0
2023-08-23,31.12,31.12,31.12,31.12,0.0
2023-08-24,31.15,31.15,31.12,31.12,5.0
2023-08-25,31.12,31.12,31.12,31.12,0.0
2023-08-28,31.74,31.74,31.495,31.58,501.0
2023-08-29,31.965,31.975,31.965,31.975,1300.0
2023-08-30,32.045,32.045,32.045,32.045,312.0
2023-08-31,32.18,32.18,32.08,32.08,256.0
2023-09-01,32.415,32.415,32.08,32.08,62.0
2023-09-05,32.365,32.365,32.27,32.285,725.0
2023-09-06,32.15,32.15,31.975,31.975,380.0
2023-09-07,31.885,31.975,31.885,31.975,430.0
2023-09-08,31.855,31.855,31.855,31.855,100.0
2023-09-11,31.865,31.925,31.865,31.925,148.0
2023-09-12,31.77,31.77,31.71,31.71,373.0
2023-09-13,31.71,31.71,31.71,31.71,0.0
2023-09-14,31.815,31.855,31.815,31.855,500.0
2023-09-15,31.69,31.69,31.485,31.485,147.0
2023-09-18,31.485,31.495,31.345,31.495,750.0
2023-09-19,31.075,31.495,31.075,31.495,60.0
2023-09-20,31.26,31.26,31.13,31.13,500.0
2023-09-21,30.995,31.025,30.61,30.61,1237.0
2023-09-22,30.52,30.57,30.47,30.47,925.0
2023-09-25,30.455,30.51,30.365,30.51,785.0
2023-09-26,30.455,30.455,30.18,30.18,292.0
2023-09-27,30.11,30.235,30.08,30.14,341.0
2023-09-28,30.17,30.425,30.17,30.425,600.0
2023-09-29,30.425,30.58,30.425,30.49,3200.0
2023-10-02,30.68,30.69,30.54,30.58,1703.0
2023-10-03,30.67,30.67,30.345,30.345,701.0
2023-10-04,30.54,30.56,30.435,30.56,714.0
2023-10-05,30.58,30.58,30.58,30.58,100.0
2023-10-06,30.58,30.58,30.58,30.58,0.0
2023-10-10,30.775,31.12,30.775,31.005,2209.0
2023-10-11,31.07,31.13,31.07,31.13,200.0
2023-10-12,31.28,31.28,31.16,31.28,101.0
2023-10-13,31.23,31.28,31.23,31.28,2.0
2023-10-16,31.14,31.2,31.09,31.2,540.0
2023-10-17,31.25,31.25,31.04,31.23,510.0
2023-10-18,31.23,31.23,31.23,31.23,0.0
2023-10-19,30.935,31.015,30.795,30.985,400.0
2023-10-20,30.59,30.59,30.285,30.285,404.0
2023-10-23,30.295,30.385,30.295,30.385,415.0
2023-10-24,30.55,30.55,30.52,30.52,301.0
2023-10-25,30.315,30.355,30.215,30.235,707.0
2023-10-26,30.19,30.19,29.915,29.915,608.0
2023-10-27,30.06,30.06,29.745,29.745,374.0
2023-10-30,30.0,30.14,29.895,30.14,700.0
2023-10-31,30.315,30.315,30.19,30.295,501.0
2023-11-01,30.295,30.295,30.295,30.295,0.0
2023-11-02,30.295,30.295,30.295,30.295,0.0
2023-11-03,31.22,31.26,31.14,31.25,700.0
2023-11-06,31.07,31.23,31.07,31.23,900.0
2023-11-07,31.535,31.535,31.23,31.23,2.0
2023-11-08,31.67,31.67,31.65,31.66,300.0
2023-11-09,31.575,31.575,31.465,31.465,102.0
2023-11-10,31.73,31.73,31.515,31.72,18575.0
2023-11-13,32.025,32.025,31.86,31.86,310.0
2023-11-14,32.045,32.37,32.045,32.26,3049.0
2023-11-15,32.475,32.475,32.27,32.27,1101.0
2023-11-16,32.42,32.465,32.27,32.27,151.0
2023-11-17,32.635,32.635,32.42,32.495,125.0
2023-11-20,32.645,32.76,32.565,32.73,700.0
2023-11-21,32.75,32.76,32.555,32.605,377.0
2023-11-22,32.97,32.97,32.77,32.77,701.0
2023-11-23,32.77,32.77,32.77,32.77,0.0
2023-11-24,32.565,32.685,32.565,32.675,967.0
2023-11-27,32.72,32.72,32.525,32.585,404.0
2023-11-28,32.515,32.515,32.495,32.515,186.0
2023-11-29,32.625,32.625,32.565,32.625,103.0
2023-11-30,32.435,32.455,32.42,32.455,3007.0
2023-12-01,32.435,32.605,32.435,32.605,900.0
2023-12-04,32.485,32.535,32.485,32.535,300.0
2023-12-05,32.575,32.665,32.575,32.645,3257.0
2023-12-06,32.86,32.86,32.645,32.645,6.0
2023-12-07,32.71,32.71,32.645,32.645,2.0
2023-12-08,32.81,32.9,32.74,32.9,1364.0
2023-12-11,32.91,32.91,32.9,32.91,834.0
2023-12-12,33.155,33.155,33.025,33.125,910.0
2023-12-13,33.245,33.44,33.155,33.44,5010.0
2023-12-14,33.32,33.32,33.28,33.28,1402.0
2023-12-15,33.215,33.27,33.155,33.255,1500.0
2023-12-18,33.4,33.4,33.37,33.37,130.0
2023-12-19,33.48,33.48,33.4,33.42,1188.0
2023-12-20,33.47,33.47,33.135,33.135,203.0
2023-12-21,33.135,33.135,33.135,33.135,2.0
2023-12-22,33.255,33.27,33.165,33.27,300.0
2023-12-27,33.29,33.29,33.185,33.185,1208.0
2023-12-28,33.285,33.285,33.285,33.285,0.0
2023-12-29,33.5,33.5,33.115,33.275,213.0
2024-01-02,33.365,33.365,33.195,33.215,1068.0
2024-01-03,33.145,33.145,33.02,33.02,1005.0
2024-01-04,33.04,33.075,33.04,33.075,200.0
2024-01-05,33.075,33.075,32.9,32.98,1069.0
2024-01-08,33.235,33.42,33.155,33.42,400.0
2024-01-09,33.42,33.58,33.42,33.52,2504.0
2024-01-10,33.58,33.66,33.58,33.66,400.0
2024-01-11,33.745,33.745,33.59,33.61,1400.0
2024-01-12,33.745,33.745,33.63,33.71,1340.0
2024-01-15,33.745,33.745,33.745,33.745,463.0
2024-01-16,33.745,33.915,33.745,33.855,1832.0
2024-01-17,33.845,33.845,33.59,33.715,1220.0
2024-01-18,33.7,33.945,33.7,33.945,960.0
2024-01-19,34.045,34.22,33.995,34.2,1603.0
2024-01-22,34.465,34.505,34.35,34.505,700.0
2024-01-23,34.485,34.485,34.475,34.475,900.0
2024-01-24,34.495,34.705,34.495,34.685,249.0
2024-01-25,34.705,34.705,34.615,34.685,230.0
2024-01-26,34.695,34.695,34.585,34.585,1316.0
2024-01-29,34.625,34.78,34.625,34.78,525.0
2024-01-30,34.82,34.82,34.73,34.73,300.0
2024-01-31,34.655,34.655,34.27,34.27,2075.0
2024-02-01,34.35,34.515,34.29,34.515,7748.0
2024-02-02,34.93,35.01,34.83,35.0,1100.0
2024-02-05,34.98,35.145,34.98,35.145,625.0
2024-02-06,35.105,35.105,34.98,35.0,478.0
2024-02-07,35.185,35.185,35.185,35.185,200.0
2024-02-08,35.275,35.275,35.255,35.255,330.0
2024-02-09,35.45,35.45,35.255,35.255,5.0
2024-02-12,35.65,35.65,35.375,35.47,598.0
2024-02-13,35.285,35.325,35.075,35.195,1810.0
2024-02-14,35.41,35.57,35.41,35.54,2400.0
2024-02-15,35.54,35.54,35.54,35.54,0.0
2024-02-16,35.44,35.65,35.42,35.46,1400.0
2024-02-20,35.42,35.43,35.185,35.235,1015.0
2024-02-21,35.295,35.295,35.075,35.235,904.0
2024-02-22,35.845,35.865,35.775,35.775,206.0
2024-02-23,36.14,36.14,36.015,36.06,1579.0
2024-02-26,36.06,36.2,35.935,35.935,1354.0
2024-02-27,36.13,36.13,35.915,35.975,316.0
2024-02-28,36.18,36.18,36.015,36.08,1018.0
2024-02-29,36.045,36.27,36.045,36.27,1750.0
2024-03-01,36.515,36.545,36.37,36.545,303.0
2024-03-04,36.545,36.685,36.545,36.595,1498.0
2024-03-05,36.555,36.565,36.08,36.19,10123.0
2024-03-06,36.22,36.28,36.15,36.15,1550.0
2024-03-07,36.15,36.15,36.15,36.15,0.0
2024-03-08,36.495,36.505,36.28,36.28,1800.0
2024-03-11,36.07,36.33,36.06,36.23,2088.0
2024-03-12,36.3,36.625,36.3,36.625,320.0
2024-03-13,36.625,36.625,36.625,36.625,0.0
2024-03-14,36.76,36.76,36.425,36.425,145.0
2024-03-15,36.36,36.38,36.25,36.33,1006.0
2024-03-18,36.635,36.75,36.515,36.555,1119.0
2024-03-19,36.78,36.79,36.78,36.78,161.0
2024-03-20,36.855,36.91,36.755,36.755,1065.0
2024-03-21,37.285,37.285,37.22,37.24,602.0
2024-03-22,37.315,37.315,37.315,37.315,5700.0
2024-03-25,37.315,37.315,37.15,37.18,4010.0
2024-03-26,37.345,37.355,37.11,37.14,1456.0
2024-03-27,37.23,37.335,37.16,37.335,817.0
2024-03-28,37.27,37.335,37.26,37.335,27.0
2024-04-01,37.485,37.485,37.25,37.27,227.0
2024-04-02,36.93,37.01,36.93,37.01,300.0
2024-04-03,37.01,37.01,36.885,36.885,516.0
2024-04-04,37.06,37.15,36.525,36.775,558.0
2024-04-05,37.01,37.01,37.01,37.01,100.0
2024-04-08,37.01,37.09,37.01,37.02,1584.0
2024-04-09,37.24,37.24,37.02,37.02,3.0
2024-04-10,36.91,37.04,36.885,36.99,1000.0
2024-04-11,37.305,37.305,37.305,37.305,100.0
2024-04-12,37.375,37.375,36.9,36.9,1588.0
2024-04-15,37.355,37.375,36.525,36.605,522.0
2024-04-16,36.875,36.875,36.545,36.565,1323.0
2024-04-17,36.825,36.825,36.25,36.25,1268.0
2024-04-18,36.42,36.42,36.13,36.13,1324.0
2024-04-19,35.985,35.985,35.71,35.71,730.0
2024-04-22,35.73,36.065,35.71,35.915,1697.0
2024-04-23,35.915,36.3,35.915,36.3,445.0
2024-04-24,36.655,36.655,36.31,36.38,1746.0
2024-04-25,36.12,36.14,36.065,36.14,1944.0
2024-04-26,36.23,36.23,36.14,36.14,55.0
2024-04-29,36.775,36.775,36.505,36.585,3301.0
2024-04-30,36.585,36.595,36.37,36.4,1306.0
2024-05-01,36.2,36.585,36.2,36.23,1028.0
2024-05-02,36.5,36.5,36.25,36.33,2017.0
2024-05-03,36.635,36.785,36.635,36.785,249.0
2024-05-06,37.11,37.11,37.08,37.08,300.0
2024-05-07,37.395,37.405,37.315,37.315,500.0
2024-05-08,37.27,37.345,37.24,37.345,362.0
2024-05-09,37.355,37.355,37.355,37.355,100.0
2024-05-10,37.525,37.525,37.355,37.415,303.0
2024-05-13,37.655,37.67,37.385,37.385,543.0
2024-05-14,37.485,37.545,37.395,37.545,331.0
2024-05-15,37.77,37.84,37.7,37.84,633.0
2024-05-16,38.085,38.085,37.84,37.84,26.0
2024-05-17,37.8,37.81,37.8,37.81,100.0
2024-05-21,38.055,38.075,37.99,38.065,334.0
2024-05-22,38.165,38.165,38.0,38.01,372.0
2024-05-23,38.385,38.425,37.88,37.9,2790.0
2024-05-24,37.98,37.98,37.91,37.94,107.0
2024-05-27,38.085,38.125,38.01,38.01,713.0
2024-05-28,38.065,38.065,37.83,37.86,1726.0
2024-05-29,37.85,37.88,37.8,37.8,391.0
2024-05-30,37.335,38.01,37.315,37.455,941.0
2024-05-31,37.595,37.595,37.14,37.505,2003.0
2024-06-03,37.605,37.68,37.405,37.595,3487.0
2024-06-04,37.8,37.87,37.8,37.83,800.0
2024-06-05,38.195,38.305,38.195,38.305,610.0
2024-06-06,38.53,38.53,38.235,38.275,1388.0
2024-06-07,38.52,38.53,38.47,38.47,101.0
2024-06-10,38.65,38.65,38.5,38.57,1826.0
2024-06-11,38.72,38.72,38.395,38.65,774.0
2024-06-12,39.035,39.085,38.75,39.035,662.0
2024-06-13,39.055,39.115,39.045,39.115,943.0
2024-06-14,39.25,39.25,39.035,39.055,218.0
2024-06-17,39.24,39.48,39.065,39.39,1211.0
2024-06-18,39.58,39.58,39.43,39.44,223.0
2024-06-19,39.625,39.625,39.39,39.39,500.0
2024-06-20,39.64,39.64,39.195,39.25,1145.0
2024-06-21,39.455,39.455,39.21,39.22,605.0
2024-06-24,39.27,39.27,39.0,39.0,518.0
2024-06-25,39.11,39.12,39.06,39.12,47.0
2024-06-26,39.24,39.29,39.17,39.29,3200.0
2024-06-27,39.41,39.445,39.24,39.3,1214.0
2024-06-28,39.605,39.605,39.17,39.17,124.0
2024-07-02,39.35,39.445,39.29,39.41,654.0
2024-07-03,39.535,39.855,39.475,39.555,1103.0
2024-07-04,39.785,39.785,39.485,39.485,309.0
2024-07-05,39.725,39.775,39.655,39.775,1729.0
2024-07-08,39.675,39.99,39.675,39.815,930.0
2024-07-09,39.815,39.94,39.815,39.865,360.0
2024-07-10,40.12,40.19,40.12,40.19,200.0
2024-07-11,40.33,40.33,39.845,39.91,230.0
2024-07-12,40.09,40.24,40.09,40.13,1171.0
2024-07-15,40.505,40.505,40.32,40.32,804.0
2024-07-16,40.445,40.605,40.445,40.605,123.0
2024-07-17,40.25,40.25,40.07,40.07,1500.0
2024-07-18,39.755,39.795,39.755,39.785,400.0
2024-07-19,39.755,39.755,39.555,39.565,730.0
2024-07-22,40.14,40.14,39.98,40.11,302.0
2024-07-23,40.15,40.15,40.15,40.15,0.0
2024-07-24,39.895,39.895,39.23,39.23,1172.0
2024-07-25,39.29,39.545,39.13,39.13,907.0
2024-07-26,39.555,39.595,39.465,39.495,455.0
2024-07-29,39.605,39.815,39.605,39.675,1015.0
2024-07-30,39.705,39.705,39.22,39.495,201.0
2024-07-31,39.675,40.09,39.675,39.94,762.0
2024-08-01,40.24,40.24,39.4,39.505,495.0
2024-08-02,39.15,39.15,38.625,38.745,926.0
2024-08-06,38.35,38.35,37.23,37.9,881.0
2024-08-07,37.775,37.785,37.525,37.525,400.0
2024-08-08,38.07,38.26,38.07,38.26,900.0
2024-08-09,38.39,38.505,38.39,38.475,300.0
2024-08-12,38.755,38.755,38.38,38.545,501.0
2024-08-13,38.875,39.1,38.875,39.05,200.0
2024-08-14,39.12,39.25,39.0,39.24,537.0
2024-08-15,39.855,39.94,39.725,39.855,2928.0
2024-08-16,39.98,39.98,39.855,39.855,521.0
2024-08-19,40.03,40.09,39.865,40.09,679.0
2024-08-20,40.15,40.15,39.94,40.02,649.0
2024-08-21,40.14,40.14,39.94,40.11,351.0
2024-08-22,40.36,40.36,39.775,39.785,339.0
2024-08-23,39.95,39.96,39.905,39.96,6.0
2024-08-26,39.97,39.97,39.695,39.755,308.0
2024-08-27,39.735,39.735,39.725,39.725,10.0
2024-08-28,39.695,39.695,39.595,39.595,200.0
2024-08-29,39.525,39.855,39.505,39.585,935.0
2024-08-30,39.765,39.92,39.765,39.92,200.0
2024-09-03,40.08,40.08,39.27,39.27,360.0
2024-09-04,39.38,39.38,39.08,39.16,301.0
2024-09-05,39.28,39.28,38.98,38.98,614.0
2024-09-06,39.02,39.02,38.535,38.545,425.0
2024-09-09,39.01,39.01,38.855,38.95,512.0
2024-09-10,39.22,39.29,39.02,39.29,3610.0
2024-09-11,39.475,39.585,39.01,39.585,9.0
2024-09-12,39.685,40.05,39.685,39.98,5637.0
2024-09-13,40.1,40.26,40.1,40.26,50.0
2024-09-16,40.33,40.33,40.17,40.31,1606.0
2024-09-17,40.595,40.595,40.32,40.32,40.0
2024-09-18,40.555,40.565,40.3,40.31,880.0
2024-09-19,40.865,40.915,40.795,40.795,300.0
2024-09-20,41.01,41.01,40.76,40.77,2804.0
2024-09-23,40.86,40.86,40.58,40.7,440.0
2024-09-24,40.87,40.87,40.51,40.56,475.0
2024-09-25,40.65,40.65,40.62,40.62,400.0
2024-09-26,40.68,40.73,40.68,40.73,1.0
2024-09-27,41.015,41.035,40.7,40.83,967.0
2024-09-30,40.83,40.98,40.65,40.98,756.0
2024-10-01,41.085,41.085,40.44,40.53,321.0
2024-10-02,40.6,40.6,40.43,40.58,2449.0
2024-10-03,40.71,40.76,40.5,40.64,1027.0
2024-10-04,41.255,41.255,40.81,41.075,309.0
2024-10-07,41.195,41.195,40.88,40.88,562.0
2024-10-08,41.265,41.405,41.215,41.375,512.0
2024-10-09,41.625,41.87,41.625,41.87,446.0
2024-10-10,41.99,41.99,41.84,41.88,500.0
2024-10-11,41.92,42.26,41.92,42.22,707.0
2024-10-15,42.465,42.495,42.295,42.295,211.0
2024-10-16,42.14,42.425,42.1,42.365,1468.0
2024-10-17,42.665,42.665,42.515,42.515,382.0
2024-10-18,42.735,42.735,42.695,42.695,200.0
2024-10-21,42.895,42.895,42.595,42.665,166.0
2024-10-22,42.605,42.645,42.475,42.645,101.0
2024-10-23,42.685,42.695,42.21,42.24,672.0
2024-10-24,42.515,42.515,42.17,42.435,531.0
2024-10-25,42.665,42.825,42.515,42.515,702.0
2024-10-28,42.625,42.715,42.625,42.645,820.0
2024-10-29,42.645,42.885,42.645,42.815,112.0
2024-10-30,42.98,42.98,42.625,42.635,6076.0
2024-10-31,42.535,42.535,41.95,41.96,931.0
2024-11-01,42.19,42.305,42.12,42.12,860.0
2024-11-04,42.14,42.16,41.74,41.87,680.0
2024-11-05,41.7,42.19,41.7,42.18,425.0
2024-11-06,43.745,43.745,43.24,43.615,305.0
2024-11-07,43.715,43.715,43.625,43.715,320.0
2024-11-08,43.995,44.105,43.995,44.095,348.0
2024-11-11,44.51,44.51,44.125,44.22,541.0
2024-11-12,44.25,44.25,44.175,44.175,139.0
2024-11-13,44.4,44.42,44.33,44.33,300.0
2024-11-14,44.57,44.57,44.22,44.23,1205.0
2024-11-15,44.125,44.125,43.695,43.745,403.0
2024-11-18,43.935,43.935,43.655,43.675,1055.0
2024-11-19,43.555,43.725,43.555,43.725,113.0
2024-11-20,43.655,43.805,43.635,43.805,446.0
2024-11-21,44.19,44.19,43.655,44.075,1200.0
2024-11-22,44.21,44.31,44.115,44.27,1131.0
2024-11-25,44.68,44.72,44.31,44.41,484.0
2024-11-26,44.79,44.925,44.79,44.915,300.0
2024-11-27,44.835,44.835,44.62,44.62,12.0
2024-11-28,44.79,44.79,44.74,44.74,11.0
2024-11-29,44.955,44.955,44.78,44.78,453.0
2024-12-02,45.145,45.145,44.825,45.015,460.0
2024-12-03,45.125,45.155,44.995,45.155,212.0
2024-12-04,45.115,45.445,45.085,45.445,198.0
2024-12-05,45.385,45.405,45.235,45.235,213.0
2024-12-06,45.72,45.76,45.72,45.76,117.0
2024-12-09,45.76,45.8,45.375,45.5,2009.0
2024-12-10,45.76,45.76,45.345,45.345,55.0
2024-12-11,45.83,45.83,45.54,45.73,213.0
2024-12-12,45.78,45.78,45.63,45.69,208.0
2024-12-13,45.79,45.79,45.7,45.7,600.0
2024-12-16,46.03,46.03,45.88,45.88,670.0
2024-12-17,45.99,45.99,45.93,45.94,402.0
2024-12-18,46.135,46.135,45.075,45.075,573.0
2024-12-19,45.245,45.245,44.73,44.74,856.0
2024-12-20,44.59,45.345,44.59,45.125,436.0
2024-12-23,45.255,45.46,45.255,45.46,402.0
2024-12-24,45.76,45.93,45.68,45.93,464.0
2024-12-27,46.0,46.0,45.355,45.62,1250.0
2024-12-30,45.235,45.235,44.965,44.995,1115.0
2024-12-31,45.365,45.365,44.76,44.76,537.0
2025-01-02,45.305,45.305,44.64,44.74,677.0
2025-01-03,45.295,45.605,44.92,45.545,1007.0
2025-01-06,45.695,45.755,45.435,45.435,326.0
2025-01-07,45.435,45.715,44.95,44.985,3466.0
2025-01-08,44.95,45.355,44.88,45.125,1054.0
2025-01-09,45.495,45.495,45.125,45.125,305.0
2025-01-10,45.055,45.055,44.42,44.58,878.0
2025-01-13,44.33,44.52,44.2,44.52,800.0
2025-01-14,44.53,44.72,44.35,44.45,3230.0
2025-01-15,45.265,45.265,45.095,45.235,300.0
2025-01-16,45.475,45.515,45.305,45.405,1300.0
2025-01-17,45.91,46.06,45.91,46.06,600.0
2025-01-20,46.01,46.01,45.735,45.735,169.0
2025-01-21,45.85,46.3,45.85,46.03,1028.0
2025-01-22,46.54,46.54,46.4,46.47,271.0
2025-01-23,46.615,46.615,46.38,46.615,372.0
2025-01-24,46.735,46.755,46.37,46.43,509.0
2025-01-27,45.715,45.83,45.635,45.765,1716.0
2025-01-28,45.82,46.35,45.82,46.35,1280.0
2025-01-29,46.21,46.46,46.15,46.15,1149.0
2025-01-30,46.45,46.655,46.25,46.655,823.0
2025-01-31,47.125,47.125,46.51,46.655,6686.0
2025-02-03,46.46,46.5,45.96,46.4,1162.0
2025-02-04,46.03,46.03,45.79,45.84,1248.0
2025-02-05,45.81,46.03,45.715,45.99,1506.0
2025-02-06,46.4,46.4,46.01,46.11,218.0
2025-02-07,46.31,46.31,45.685,45.685,335.0
2025-02-10,46.28,46.28,45.85,46.04,312.0
2025-02-11,45.94,46.03,45.92,45.94,506.0
2025-02-12,45.89,45.89,45.715,45.81,332.0
2025-02-13,45.98,46.11,45.84,46.01,915.0
2025-02-14,46.04,46.04,45.99,45.99,100.0
2025-02-18,45.99,46.12,45.89,46.08,792.0
2025-02-19,46.29,46.36,45.88,46.36,105.0
2025-02-20,45.96,45.96,45.96,45.96,0.0
2025-02-21,45.79,45.89,45.365,45.365,509.0
2025-02-24,45.235,45.525,45.225,45.225,1578.0
2025-02-25,44.72,45.135,44.67,45.055,1910.0
2025-02-26,45.475,45.475,45.045,45.205,705.0
2025-02-27,45.88,45.88,44.85,44.85,1423.0
2025-02-28,44.52,45.495,44.52,45.475,4650.0
2025-03-03,44.985,45.715,44.73,44.86,56367.0
2025-03-04,44.105,44.87,44.105,44.29,1939.0
2025-03-05,44.26,44.45,44.145,44.4,314.0
2025-03-06,44.095,44.095,43.435,43.455,326.0
2025-03-07,43.725,43.895,43.19,43.895,3546.0
2025-03-10,43.555,43.555,42.76,42.86,902.0
2025-03-11,42.7,42.9,42.425,42.525,1513.0
2025-03-12,42.315,42.69,42.315,42.565,7200.0
2025-03-13,42.485,42.485,42.035,42.035,668.0
2025-03-14,42.575,42.79,42.575,42.79,1200.0
2025-03-17,42.76,42.92,42.72,42.92,871.0
2025-03-18,42.395,42.525,42.345,42.405,2402.0
2025-03-19,42.86,43.25,42.73,42.99,10068.0
2025-03-20,42.96,43.19,42.82,42.85,3246.0
2025-03-21,42.83,42.9,42.83,42.9,300.0
2025-03-24,43.315,43.725,43.315,43.725,440.0
2025-03-25,43.725,43.725,43.615,43.645,900.0
2025-03-26,43.335,43.335,43.035,43.155,623.0
2025-03-27,43.095,43.095,43.095,43.095,0.0
2025-03-28,42.32,42.32,42.15,42.22,790.0
2025-03-31,42.04,42.72,42.04,42.63,105.0
2025-04-01,42.72,42.72,42.43,42.57,408.0
2025-04-02,42.42,42.935,42.42,42.935,1128.0
2025-04-03,41.115,41.305,40.18,40.18,1367.0
2025-04-04,39.145,39.145,38.275,38.325,751.0
2025-04-07,36.645,38.935,36.585,38.01,16520.0
2025-04-08,39.41,39.41,37.39,37.47,3200.0
2025-04-09,37.42,40.725,37.42,40.725,16860.0
2025-04-10,40.575,40.615,38.18,38.835,2377.0
2025-04-11,38.785,39.395,38.455,39.395,1504.0
2025-04-14,40.35,40.35,39.5,39.68,986.0
2025-04-15,39.83,40.01,39.81,39.92,1103.0
2025-04-16,39.125,39.125,38.545,38.665,304.0
2025-04-17,39.205,39.205,38.625,38.695,1144.0
2025-04-21,37.62,37.7,37.38,37.7,665.0
2025-04-22,38.465,38.795,38.465,38.695,1300.0
2025-04-23,39.83,39.9,39.52,39.52,3318.0
2025-04-24,39.76,40.23,39.76,40.22,1778.0
2025-04-25,40.5,40.5,40.13,40.5,123.0
2025-04-28,40.815,40.815,40.22,40.48,2806.0
2025-04-29,40.31,40.725,40.31,40.725,2750.0
2025-04-30,40.48,40.665,40.04,40.665,4443.0
2025-05-01,41.445,41.445,41.005,41.125,998.0
2025-05-02,41.585,41.625,41.215,41.525,1316.0
2025-05-05,41.455,41.515,41.345,41.345,6185.0
2025-05-06,41.185,41.205,40.915,40.915,505.0
2025-05-07,40.955,41.365,40.925,41.175,510.0
2025-05-08,41.92,41.92,41.725,41.82,4.0
2025-05-09,42.17,42.32,41.735,41.79,421.0
2025-05-12,42.84,43.275,42.83,43.275,1236.0
2025-05-13,43.655,43.655,43.505,43.505,500.0
2025-05-14,43.565,43.745,43.565,43.725,933.0
2025-05-15,43.695,43.905,43.695,43.755,765.0
2025-05-16,43.635,44.16,43.615,44.16,1030.0
2025-05-20,44.17,44.19,43.755,43.805,1815.0
2025-05-21,43.375,43.545,42.985,42.985,1160.0
2025-05-22,43.165,43.195,42.925,43.015,900.0
2025-05-23,42.23,42.33,42.22,42.27,1400.0
2025-05-26,42.6,42.68,42.6,42.68,6.0
2025-05-27,42.985,43.335,42.985,43.335,100.0
2025-05-28,43.325,43.415,43.195,43.195,460.0
2025-05-29,43.345,43.345,43.165,43.265,413.0
2025-05-30,43.205,43.205,42.67,43.035,301.0
2025-06-02,42.82,43.115,42.82,43.115,402.0
2025-06-03,43.425,43.505,43.325,43.445,1006.0
2025-06-04,43.665,43.665,43.295,43.345,587.0
2025-06-05,43.155,43.405,43.095,43.095,368.0
2025-06-06,43.475,43.645,43.475,43.645,600.0
2025-06-09,43.575,43.665,43.575,43.625,258.0
2025-06-10,43.725,43.825,43.615,43.775,700.0
2025-06-11,43.775,43.835,43.555,43.625,558.0
2025-06-12,43.555,43.555,43.555,43.555,0.0
2025-06-13,43.215,43.255,42.985,42.985,375.0
2025-06-16,43.375,43.445,42.92,43.395,1301.0
2025-06-17,43.465,43.465,43.245,43.285,904.0
2025-06-18,43.265,43.585,43.245,43.455,776.0
2025-06-19,43.485,43.505,43.305,43.305,1600.0
2025-06-20,43.565,43.565,43.365,43.445,4035.0
2025-06-23,43.655,43.855,43.565,43.855,3502.0
2025-06-24,44.165,44.395,44.165,44.395,100.0
2025-06-25,44.455,44.455,44.315,44.355,244.0
2025-06-26,44.025,44.465,44.025,44.465,620.0
2025-06-27,44.355,44.885,44.355,44.855,1610.0
2025-06-30,45.105,45.105,44.805,44.915,231.0
2025-07-02,45.015,45.015,44.805,44.895,1215.0
2025-07-03,45.235,45.255,44.975,45.255,1106.0
2025-07-04,45.125,45.225,45.125,45.225,600.0
2025-07-07,45.125,45.295,45.015,45.145,2943.0
2025-07-08,45.205,45.305,45.135,45.195,1004.0
2025-07-09,45.57,45.57,45.315,45.46,822.0
2025-07-10,45.52,45.57,45.49,45.49,29.0
2025-07-11,45.415,45.45,45.405,45.405,200.0
2025-07-14,45.56,45.56,45.235,45.53,1327.0
2025-07-15,45.52,45.52,45.46,45.46,5.0
2025-07-16,45.78,45.78,45.275,45.47,674.0
2025-07-17,45.9,45.97,45.9,45.97,383.0
2025-07-18,46.16,46.16,45.83,45.87,502.0
2025-07-21,45.78,46.06,45.78,45.8,771.0
2025-07-22,45.65,45.65,45.52,45.59,1008.0
2025-07-23,45.95,45.95,45.85,45.85,1.0
2025-07-24,45.99,46.09,45.99,46.09,31.0
2025-07-25,46.05,46.52,46.04,46.47,1622.0
2025-07-28,46.52,46.58,46.52,46.58,2902.0
2025-07-29,46.61,46.8,46.57,46.59,3510.0
2025-07-30,46.97,46.97,46.61,46.7,940.0
2025-07-31,46.84,47.08,46.63,46.63,1600.0
2025-08-01,46.11,46.11,45.59,45.69,1210.0
2025-08-05,46.6,46.6,46.11,46.11,691.0
2025-08-06,46.21,46.36,46.21,46.3,1364.0
2025-08-07,46.71,46.71,46.25,46.25,205.0
2025-08-08,46.58,46.7,46.58,46.65,2607.0
2025-08-11,46.96,46.96,46.62,46.62,803.0
2025-08-12,47.11,47.12,47.11,47.12,100.0
2025-08-13,47.16,47.25,47.11,47.21,577.0
2025-08-14,47.18,47.41,47.1,47.41,2181.0
2025-08-15,47.53,47.53,47.255,47.26,606.0
2025-08-18,47.33,47.33,47.24,47.24,54.0
2025-08-19,47.5,47.5,47.1,47.1,2.0
2025-08-20,47.27,47.27,46.8,47.06,314.0
2025-08-21,47.16,47.16,46.87,46.96,548.0
2025-08-22,47.48,47.49,47.42,47.42,1000.0
2025-08-25,47.42,47.43,47.39,47.39,103.0
2025-08-26,47.41,47.42,47.41,47.42,100.0
2025-08-27,47.4,47.41,47.4,47.41,200.0
2025-08-28,47.38,47.44,47.36,47.44,515.0
2025-08-29,47.44,47.44,47.0,47.0,423.0
2025-09-02,46.89,46.89,46.61,46.86,583.0
2025-09-03,47.18,47.18,47.02,47.14,1105.0
2025-09-04,47.4,47.64,47.4,47.64,116.0
2025-09-05,47.49,47.58,47.49,47.58,986.0
2025-09-08,47.4,47.68,47.38,47.59,952.0
2025-09-09,47.59,47.905,47.59,47.905,904.0
2025-09-10,48.095,48.125,47.985,48.035,1114.0
2025-09-11,48.405,48.405,48.195,48.375,1889.0
2025-09-12,48.435,48.435,48.405,48.415,1200.0
2025-09-15,48.625,48.625,48.335,48.335,1000.0
2025-09-16,48.175,48.255,48.175,48.245,5000.0
2025-09-17,48.425,48.445,47.975,48.245,2574.0
2025-09-18,48.755,48.755,48.595,48.615,912.0
2025-09-19,48.695,48.805,48.645,48.805,800.0
2025-09-22,48.81,49.17,48.81,49.17,5935.0
2025-09-23,49.05,49.2,48.91,48.93,4101.0
2025-09-24,49.0,49.0,48.97,48.97,1000.0
2025-09-25,48.8,48.89,48.76,48.87,43103.0
2025-09-26,49.01,49.14,48.97,49.13,6619.0
2025-09-29,49.2,49.22,49.2,49.22,1900.0
2025-09-30,49.2,49.37,49.2,49.37,110.0
2025-10-01,49.33,49.65,49.32,49.65,1924.0
2025-10-02,50.06,50.06,49.69,49.76,109.0
2025-10-03,49.93,49.93,49.75,49.75,1200.0
2025-10-06,50.0,50.0,49.87,49.93,380.0
2025-10-07,49.88,49.88,49.68,49.73,1019.0
2025-10-08,49.96,50.05,49.96,50.03,526.0
2025-10-09,50.25,50.25,50.05,50.14,646.0
2025-10-10,50.19,50.19,48.78,48.78,660.0
2025-10-14,49.5,49.74,48.96,49.53,1810.0
2025-10-15,50.14,50.14,49.46,49.72,1378.0
2025-10-16,50.16,50.16,49.46,49.46,49.0
2025-10-17,49.13,49.7,49.11,49.61,1440.0
2025-10-20,50.19,50.29,50.19,50.25,1259.0
2025-10-21,50.25,50.25,50.21,50.23,324.0
2025-10-22,49.94,49.94,49.66,49.74,1903.0
2025-10-23,50.0,50.05,50.0,50.01,500.0
2025-10-24,50.41,50.67,50.41,50.51,1049.0
2025-10-27,51.03,51.12,51.03,51.1,1355.0
2025-10-28,51.14,51.17,50.89,51.05,3958.0
2025-10-29,51.19,51.22,50.86,51.02,3405.0
2025-10-30,51.35,51.35,50.72,50.72,3003.0
2025-10-31,51.47,51.47,50.95,51.03,344.0
2025-11-03,51.23,51.28,51.095,51.16,605.0
2025-11-04,50.56,50.88,50.56,50.7,612.0
2025-11-05,51.15,51.19,51.05,51.05,700.0
2025-11-06,51.11,51.11,50.31,50.39,1321.0
2025-11-07,50.21,50.21,49.57,50.08,364.0
2025-11-10,50.79,50.88,50.44,50.88,603.0
2025-11-11,50.81,50.97,50.75,50.97,212.0
2025-11-12,50.88,50.98,50.87,50.91,7800.0
2025-11-13,50.51,50.69,50.14,50.14,2336.0
2025-11-14,49.79,50.3,49.61,50.1,863.0
2025-11-17,49.87,50.2,49.66,49.69,3386.0
2025-11-18,49.58,49.58,48.93,49.17,5023.0
2025-11-19,49.39,49.55,49.32,49.55,2300.0
2025-11-20,50.16,50.16,48.93,48.93,1510.0
2025-11-21,49.32,49.62,49.32,49.42,1202.0
2025-11-24,50.2,50.25,50.15,50.19,940.0
2025-11-25,50.49,50.68,50.49,50.68,400.0
2025-11-26,50.78,50.8,50.78,50.8,400.0