Date,Open,High,Low,Close,Volume
2019-03-29,16.31,16.31,16.285,16.3,5374.0
2019-04-01,16.295,16.295,16.295,16.295,1000.0
2019-04-02,16.285,16.31,16.285,16.31,1500.0
2019-04-03,16.31,16.34,16.31,16.34,3300.0
2019-04-04,16.295,16.32,16.295,16.295,920.0
2019-04-05,16.295,16.295,16.295,16.295,0.0
2019-04-08,16.295,16.3,16.295,16.3,4890.0
2019-04-09,16.255,16.255,16.225,16.23,1000.0
2019-04-10,16.295,16.295,16.295,16.295,400.0
2019-04-11,16.38,16.41,16.38,16.38,7330.0
2019-04-12,16.355,16.355,16.335,16.355,940.0
2019-04-15,16.355,16.355,16.355,16.355,0.0
2019-04-16,16.355,16.355,16.225,16.225,4466.0
2019-04-17,16.215,16.215,16.13,16.145,1114.0
2019-04-18,16.14,16.185,16.14,16.185,500.0
2019-04-22,16.175,16.175,16.13,16.13,1500.0
2019-04-23,16.21,16.21,16.13,16.13,53.0
2019-04-24,16.31,16.31,16.285,16.285,2370.0
2019-04-25,16.285,16.325,16.285,16.32,1745.0
2019-04-26,16.285,16.32,16.285,16.285,7475.0
2019-04-29,16.285,16.31,16.285,16.285,1045.0
2019-04-30,16.38,16.38,16.375,16.375,300.0
2019-05-01,16.375,16.375,16.375,16.375,1950.0
2019-05-02,16.255,16.255,16.215,16.215,1750.0
2019-05-03,16.245,16.31,16.245,16.31,1900.0
2019-05-06,16.31,16.31,16.215,16.215,1120.0
2019-05-07,16.215,16.215,16.12,16.155,2740.0
2019-05-08,16.2,16.2,16.045,16.06,1407.0
2019-05-09,16.02,16.02,16.02,16.02,500.0
2019-05-10,16.02,16.02,16.02,16.02,0.0
2019-05-13,16.02,16.13,16.02,16.13,1369.0
2019-05-14,16.2,16.215,16.155,16.215,15819.0
2019-05-15,16.225,16.225,16.12,16.145,682.0
2019-05-16,16.12,16.19,16.12,16.185,13498.0
2019-05-17,16.19,16.2,16.19,16.2,1150.0
2019-05-21,16.17,16.21,16.17,16.175,8243.0
2019-05-22,16.16,16.16,16.16,16.16,100.0
2019-05-23,16.075,16.075,16.02,16.035,26491.0
2019-05-24,15.955,16.185,15.95,16.175,395.0
2019-05-27,16.2,16.245,16.2,16.2,1224.0
2019-05-28,16.155,16.225,16.155,16.175,360.0
2019-05-29,15.94,16.02,15.94,15.94,3180.0
2019-05-30,15.925,15.925,15.895,15.895,19860.0
2019-05-31,15.925,15.925,15.91,15.91,3815.0
2019-06-03,15.895,15.92,15.895,15.905,4697.0
2019-06-04,15.98,15.98,15.975,15.975,4000.0
2019-06-05,16.105,16.16,16.105,16.12,6200.0
2019-06-06,16.185,16.215,16.115,16.175,10151.0
2019-06-07,16.24,16.24,16.19,16.19,988.0
2019-06-10,16.075,16.075,16.045,16.045,15900.0
2019-06-11,16.075,16.075,16.06,16.075,6900.0
2019-06-12,16.075,16.075,16.075,16.075,0.0
2019-06-13,16.17,16.2,16.17,16.2,5900.0
2019-06-14,16.295,16.295,16.21,16.21,6170.0
2019-06-17,16.23,16.255,16.215,16.255,14400.0
2019-06-18,16.375,16.375,16.375,16.375,900.0
2019-06-19,16.365,16.375,16.365,16.375,8000.0
2019-06-20,16.375,16.41,16.375,16.41,2115.0
2019-06-21,16.355,16.355,16.355,16.355,200.0
2019-06-24,16.365,16.365,16.3,16.3,500.0
2019-06-25,16.31,16.31,16.245,16.245,200.0
2019-06-26,16.06,16.06,15.89,15.89,21130.0
2019-06-27,15.855,15.89,15.855,15.89,60.0
2019-06-28,15.93,15.965,15.93,15.965,795.0
2019-07-02,15.965,15.965,15.965,15.965,0.0
2019-07-03,16.27,16.375,16.24,16.34,29440.0
2019-07-04,16.395,16.395,16.23,16.335,10293.0
2019-07-05,16.175,16.23,16.175,16.23,8600.0
2019-07-08,16.23,16.26,16.23,16.26,118315.0
2019-07-09,16.26,16.355,16.26,16.355,21990.0
2019-07-10,16.46,16.46,16.315,16.315,2250.0
2019-07-11,16.43,16.435,16.27,16.31,1965.0
2019-07-12,16.24,16.295,16.24,16.28,4790.0
2019-07-15,16.28,16.295,16.28,16.295,620.0
2019-07-16,16.215,16.24,16.19,16.24,1690.0
2019-07-17,16.19,16.23,16.19,16.19,600.0
2019-07-18,16.17,16.24,16.17,16.17,4755.0
2019-07-19,16.205,16.215,16.075,16.075,14890.0
2019-07-22,16.135,16.135,16.135,16.135,100.0
2019-07-23,16.23,16.23,16.23,16.23,200.0
2019-07-24,16.23,16.23,16.23,16.23,0.0
2019-07-25,16.135,16.145,16.12,16.12,400.0
2019-07-26,16.16,16.19,16.16,16.19,4600.0
2019-07-29,16.185,16.185,16.15,16.17,4400.0
2019-07-30,16.105,16.105,16.005,16.065,1926.0
2019-07-31,15.925,16.06,15.925,16.06,5550.0
2019-08-01,16.005,16.13,16.005,16.13,410.0
2019-08-02,16.08,16.09,16.065,16.075,600.0
2019-08-06,15.83,15.9,15.83,15.9,600.0
2019-08-07,15.97,16.06,15.97,16.06,9500.0
2019-08-08,16.05,16.205,16.025,16.175,12100.0
2019-08-09,16.15,16.205,16.15,16.205,695.0
2019-08-12,16.27,16.27,16.04,16.095,13880.0
2019-08-13,16.19,16.215,16.19,16.215,280.0
2019-08-14,16.04,16.075,16.035,16.04,410.0
2019-08-15,16.02,16.04,16.005,16.02,1995.0
2019-08-16,16.2,16.205,16.185,16.205,5900.0
2019-08-19,16.215,16.42,16.215,16.42,5288.0
2019-08-20,16.315,16.335,16.28,16.28,855.0
2019-08-21,16.39,16.39,16.28,16.28,345.0
2019-08-22,16.42,16.435,16.405,16.405,1578.0
2019-08-23,16.42,16.42,16.295,16.295,1845.0
2019-08-26,16.205,16.26,16.205,16.26,700.0
2019-08-27,16.335,16.335,16.26,16.26,700.0
2019-08-28,16.31,16.31,16.26,16.26,32.0
2019-08-29,16.45,16.5,16.45,16.5,435.0
2019-08-30,16.5,16.505,16.45,16.5,11543.0
2019-09-03,16.5,16.5,16.5,16.5,0.0
2019-09-04,16.625,16.705,16.625,16.705,175.0
2019-09-05,16.725,16.775,16.72,16.72,760.0
2019-09-06,16.685,16.685,16.61,16.65,18400.0
2019-09-09,16.54,16.54,16.53,16.53,600.0
2019-09-10,16.57,16.57,16.53,16.53,7700.0
2019-09-11,16.765,16.78,16.765,16.78,1035.0
2019-09-12,16.83,16.885,16.78,16.78,570.0
2019-09-13,16.91,16.91,16.82,16.855,14500.0
2019-09-16,16.845,16.845,16.685,16.685,8000.0
2019-09-17,16.855,16.86,16.845,16.845,1600.0
2019-09-18,16.91,16.965,16.845,16.845,660.0
2019-09-19,16.925,16.925,16.925,16.925,1340.0
2019-09-20,16.945,16.945,16.93,16.945,1440.0
2019-09-23,16.93,16.955,16.91,16.915,6310.0
2019-09-24,17.035,17.045,16.93,16.97,2110.0
2019-09-25,16.9,16.92,16.9,16.92,6120.0
2019-09-26,16.965,17.05,16.955,17.01,17650.0
2019-09-27,16.97,17.005,16.89,16.955,6250.0
2019-09-30,16.985,17.01,16.97,16.985,5145.0
2019-10-01,16.97,16.97,16.805,16.81,18300.0
2019-10-02,16.695,16.81,16.685,16.81,440.0
2019-10-03,16.75,16.81,16.71,16.81,1300.0
2019-10-04,16.87,16.915,16.85,16.915,1007.0
2019-10-07,16.875,16.955,16.875,16.955,1875.0
2019-10-08,16.765,16.805,16.735,16.765,2200.0
2019-10-09,16.805,16.9,16.775,16.9,7974.0
2019-10-10,16.675,16.87,16.675,16.81,2821.0
2019-10-11,16.97,17.01,16.955,16.97,1488.0
2019-10-15,17.005,17.005,16.98,16.98,1965.0
2019-10-16,16.98,17.045,16.965,16.98,5185.0
2019-10-17,17.025,17.025,16.965,16.965,2013.0
2019-10-18,17.075,17.13,17.075,17.08,3125.0
2019-10-21,17.115,17.13,17.08,17.08,3585.0
2019-10-22,17.17,17.225,17.16,17.16,2291.0
2019-10-23,17.185,17.195,17.115,17.185,71660.0
2019-10-24,17.21,17.235,17.21,17.21,12345.0
2019-10-25,17.16,17.16,17.01,17.025,14370.0
2019-10-28,16.97,16.97,16.925,16.93,11000.0
2019-10-29,16.995,16.995,16.965,16.98,1972.0
2019-10-30,16.955,17.155,16.955,17.1,1400.0
2019-10-31,17.14,17.145,17.105,17.14,2800.0
2019-11-01,17.225,17.25,17.225,17.25,1154.0
2019-11-04,17.32,17.33,17.25,17.255,4283.0
2019-11-05,17.18,17.18,17.09,17.12,23060.0
2019-11-06,17.145,17.145,17.12,17.12,2200.0
2019-11-07,17.2,17.2,16.97,17.005,2823.0
2019-11-08,16.995,17.06,16.995,17.045,300.0
2019-11-11,17.01,17.01,16.995,16.995,4300.0
2019-11-12,16.98,17.06,16.98,16.995,640.0
2019-11-13,17.05,17.115,17.05,17.08,2014.0
2019-11-14,17.115,17.115,17.08,17.08,3149.0
2019-11-15,17.105,17.13,17.105,17.13,10700.0
2019-11-18,17.16,17.255,17.16,17.225,7140.0
2019-11-19,17.17,17.24,17.17,17.24,25756.0
2019-11-20,17.18,17.25,17.18,17.22,6602.0
2019-11-21,17.18,17.18,17.08,17.09,11151.0
2019-11-22,17.1,17.105,17.06,17.09,4532.0
2019-11-25,17.145,17.16,17.09,17.145,3550.0
2019-11-26,17.265,17.265,17.115,17.195,8825.0
2019-11-27,17.225,17.225,17.12,17.16,3421.0
2019-11-28,17.195,17.195,17.16,17.16,1100.0
2019-11-29,17.16,17.16,17.09,17.09,11845.0
2019-12-02,17.065,17.065,16.885,16.9,9849.0
2019-12-03,16.89,16.93,16.885,16.93,10536.0
2019-12-04,16.945,16.955,16.89,16.89,4342.0
2019-12-05,16.9,16.9,16.845,16.845,3184.0
2019-12-06,16.97,17.1,16.97,17.065,1276.0
2019-12-09,17.145,17.145,17.01,17.045,2125.0
2019-12-10,17.08,17.195,17.065,17.17,21705.0
2019-12-11,17.265,17.265,17.1,17.145,4256.0
2019-12-12,17.18,17.2,17.005,17.035,15660.0
2019-12-13,17.195,17.21,17.195,17.195,600.0
2019-12-16,17.195,17.345,17.195,17.28,1511.0
2019-12-17,17.315,17.425,17.315,17.41,10489.0
2019-12-18,17.36,17.36,17.29,17.33,19824.0
2019-12-19,17.45,17.45,17.315,17.37,4595.0
2019-12-20,17.6,17.6,17.48,17.56,5939.0
2019-12-23,17.545,17.545,17.475,17.5,5900.0
2019-12-24,17.525,17.53,17.5,17.5,1100.0
2019-12-27,17.5,17.515,17.5,17.5,620.0
2019-12-30,17.475,17.475,17.345,17.405,4515.0
2019-12-31,17.355,17.355,17.225,17.225,13875.0
2020-01-02,17.225,17.225,17.225,17.225,0.0
2020-01-03,17.355,17.355,17.26,17.26,4090.0
2020-01-06,17.29,17.29,17.26,17.275,5024.0
2020-01-07,17.265,17.275,17.16,17.18,12051.0
2020-01-08,17.275,17.28,17.26,17.28,4420.0
2020-01-09,17.33,17.365,17.3,17.3,7970.0
2020-01-10,17.305,17.365,17.305,17.315,2500.0
2020-01-13,17.33,17.42,17.33,17.37,710.0
2020-01-14,17.385,17.42,17.34,17.34,4750.0
2020-01-15,17.465,17.49,17.45,17.46,975.0
2020-01-16,17.57,17.625,17.545,17.585,14579.0
2020-01-17,17.685,17.74,17.66,17.715,1906.0
2020-01-20,17.715,17.77,17.665,17.715,3560.0
2020-01-21,17.73,17.745,17.65,17.705,17086.0
2020-01-22,17.69,17.81,17.69,17.785,11735.0
2020-01-23,17.765,17.785,17.765,17.785,200.0
2020-01-24,17.925,17.925,17.69,17.745,3509.0
2020-01-27,17.74,17.74,17.635,17.66,9382.0
2020-01-28,17.635,17.845,17.635,17.845,12709.0
2020-01-29,17.97,17.98,17.97,17.97,6480.0
2020-01-30,17.9,17.94,17.86,17.875,3885.0
2020-01-31,17.78,17.785,17.74,17.74,5818.0
2020-02-03,17.7,17.9,17.7,17.865,2467.0
2020-02-04,17.945,17.955,17.925,17.925,776.0
2020-02-05,18.07,18.07,17.945,18.05,8164.0
2020-02-06,18.125,18.125,17.98,18.03,3824.0
2020-02-07,17.995,18.02,17.945,17.945,23300.0
2020-02-10,18.045,18.045,17.94,17.955,6500.0
2020-02-11,18.09,18.1,18.03,18.035,4852.0
2020-02-12,18.05,18.06,17.995,18.035,12692.0
2020-02-13,18.035,18.06,18.01,18.01,1420.0
2020-02-14,18.115,18.115,18.06,18.085,910.0
2020-02-18,18.15,18.245,18.15,18.245,10000.0
2020-02-19,18.21,18.23,18.195,18.21,5400.0
2020-02-20,18.25,18.26,18.115,18.22,13171.0
2020-02-21,18.235,18.26,18.17,18.17,1573.0
2020-02-24,17.85,17.905,17.73,17.845,30555.0
2020-02-25,17.82,17.82,17.37,17.69,6134.0
2020-02-26,17.435,17.57,17.325,17.33,16725.0
2020-02-27,17.265,17.275,16.97,17.275,7400.0
2020-02-28,16.615,16.675,16.455,16.455,7980.0
2020-03-02,16.66,16.985,16.6,16.76,6217.0
2020-03-03,16.955,17.235,16.89,16.93,6800.0
2020-03-04,17.08,17.525,17.08,17.525,90890.0
2020-03-05,17.155,17.24,17.025,17.025,3155.0
2020-03-06,16.64,16.7,16.475,16.64,20525.0
2020-03-09,16.255,16.945,15.135,15.135,2900.0
2020-03-10,15.87,15.87,14.55,15.0,11000.0
2020-03-11,14.455,15.0,14.205,15.0,600.0
2020-03-12,13.485,13.485,12.165,12.165,9300.0
2020-03-13,12.21,12.85,12.105,12.85,3746.0
2020-03-16,11.345,11.875,11.345,11.62,2921.0
2020-03-17,12.38,12.38,11.6,12.285,1248.0
2020-03-18,11.595,11.905,11.29,11.29,1107.0
2020-03-19,11.215,11.89,11.215,11.89,2000.0
2020-03-20,12.02,12.375,11.73,11.76,10500.0
2020-03-23,11.845,11.845,11.51,11.705,2125.0
2020-03-24,12.19,12.63,12.005,12.595,13060.0
2020-03-25,12.76,13.065,12.75,13.065,4887.0
2020-03-26,12.685,13.355,12.685,13.25,12959.0
2020-03-27,12.975,13.25,12.975,13.25,22.0
2020-03-30,12.95,13.01,12.87,12.87,1210.0
2020-03-31,13.055,13.055,12.83,12.84,3500.0
2020-04-01,12.7,12.7,12.14,12.14,1750.0
2020-04-02,12.58,12.58,12.46,12.46,800.0
2020-04-03,12.45,12.49,12.1,12.1,20730.0
2020-04-06,12.31,12.95,12.31,12.87,1779.0
2020-04-07,13.075,13.075,13.035,13.065,400.0
2020-04-08,13.075,13.44,13.075,13.395,2931.0
2020-04-09,13.395,13.965,13.395,13.84,1644.0
2020-04-13,13.52,13.52,13.205,13.205,2705.0
2020-04-14,13.72,14.005,13.72,13.8,4400.0
2020-04-15,13.52,13.745,13.52,13.56,4241.0
2020-04-16,13.44,13.44,13.3,13.44,1369.0
2020-04-17,13.745,13.8,13.44,13.44,721.0
2020-04-20,13.76,13.76,13.56,13.76,614.0
2020-04-21,13.44,13.575,13.205,13.33,14173.0
2020-04-22,13.415,13.5,13.245,13.44,8647.0
2020-04-23,13.25,13.25,13.25,13.25,102.0
2020-04-24,13.51,13.56,13.395,13.395,5077.0
2020-04-27,13.8,13.85,13.78,13.85,9500.0
2020-04-28,13.89,14.12,13.86,13.95,5734.0
2020-04-29,13.995,14.265,13.85,14.125,2575.0
2020-04-30,14.125,14.125,14.06,14.085,2118.0
2020-05-01,13.86,14.085,13.72,14.085,354.0
2020-05-04,13.48,13.69,13.445,13.6,3375.0
2020-05-05,13.8,13.8,13.6,13.6,442.0
2020-05-06,13.615,13.82,13.525,13.525,2602.0
2020-05-07,13.695,14.19,13.525,13.535,9528.0
2020-05-08,13.68,13.85,13.615,13.705,4559.0
2020-05-11,13.585,13.885,13.48,13.84,4124.0
2020-05-12,13.85,13.905,13.795,13.795,424.0
2020-05-13,13.68,13.745,13.565,13.65,2923.0
2020-05-14,13.25,13.55,13.155,13.46,1012.0
2020-05-15,13.545,13.545,13.405,13.46,697.0
2020-05-19,13.665,13.81,13.655,13.755,3158.0
2020-05-20,13.745,14.07,13.735,14.005,3093.0
2020-05-21,14.095,14.095,13.82,13.95,1294.0
2020-05-22,13.93,13.93,13.905,13.905,200.0
2020-05-25,14.28,14.4,14.28,14.28,192.0
2020-05-26,14.505,14.505,14.165,14.505,1144.0
2020-05-27,14.57,14.595,14.57,14.595,600.0
2020-05-28,14.79,14.79,14.595,14.595,85.0
2020-05-29,14.53,14.67,14.53,14.67,1210.0
2020-06-01,14.86,14.87,14.725,14.86,720.0
2020-06-02,14.87,15.03,14.86,14.86,1366.0
2020-06-03,15.365,15.55,15.365,15.43,1748.0
2020-06-04,15.435,15.445,15.26,15.275,9100.0
2020-06-05,15.625,15.825,15.275,15.275,700.0
2020-06-08,15.84,15.86,15.705,15.81,6471.0
2020-06-09,15.5,15.5,15.35,15.35,23491.0
2020-06-10,15.265,15.325,15.08,15.17,1522.0
2020-06-11,14.805,15.17,14.19,15.17,305.0
2020-06-12,14.53,14.53,14.41,14.52,2120.0
2020-06-15,14.52,14.87,14.46,14.815,3028.0
2020-06-16,15.015,15.095,15.015,15.095,1140.0
2020-06-17,14.84,14.84,14.635,14.765,7600.0
2020-06-18,14.92,14.925,14.92,14.925,1000.0
2020-06-19,14.935,15.05,14.775,14.775,4490.0
2020-06-22,14.74,14.74,14.675,14.715,1854.0
2020-06-23,15.075,15.075,14.71,15.075,2296.0
2020-06-24,14.595,14.595,14.52,14.53,2671.0
2020-06-25,14.43,14.575,14.43,14.575,191.0
2020-06-26,14.47,14.47,14.405,14.405,2214.0
2020-06-29,14.12,14.6,13.93,14.6,1821.0
2020-06-30,14.545,14.82,14.415,14.635,4855.0
2020-07-02,15.02,15.095,14.92,15.07,1143.0
2020-07-03,15.07,15.07,15.07,15.07,0.0
2020-07-06,14.93,14.93,14.8,14.8,20499.0
2020-07-07,14.74,14.8,14.74,14.8,345.0
2020-07-08,14.7,14.775,14.7,14.775,559.0
2020-07-09,14.415,14.775,14.415,14.775,87.0
2020-07-10,14.56,14.65,14.56,14.65,300.0
2020-07-13,14.585,14.69,14.585,14.65,1377.0
2020-07-14,14.595,14.865,14.595,14.73,2431.0
2020-07-15,15.05,15.05,14.92,15.05,241.0
2020-07-16,14.945,15.11,14.945,15.06,599.0
2020-07-17,14.97,15.205,14.97,15.1,2551.0
2020-07-20,15.14,15.14,14.995,14.995,372.0
2020-07-21,14.995,14.995,14.995,14.995,0.0
2020-07-22,14.945,15.14,14.91,14.96,3189.0
2020-07-23,14.98,14.995,14.905,14.93,12570.0
2020-07-24,14.82,14.88,14.75,14.88,1134.0
2020-07-27,14.88,14.88,14.88,14.88,0.0
2020-07-28,14.725,14.955,14.725,14.725,7490.0
2020-07-29,14.935,15.085,14.935,15.085,900.0
2020-07-30,14.83,14.92,14.83,14.92,1600.0
2020-07-31,15.265,15.265,14.675,14.675,6500.0
2020-08-04,14.635,15.045,14.635,14.905,2720.0
2020-08-05,15.005,15.025,14.895,14.98,1207.0
2020-08-06,14.895,14.98,14.89,14.98,1285.0
2020-08-07,14.93,15.11,14.93,14.98,5452.0
2020-08-10,15.025,15.215,15.025,15.185,1700.0
2020-08-11,15.185,15.185,15.185,15.185,0.0
2020-08-12,15.575,15.575,15.42,15.52,2110.0
2020-08-13,15.32,15.32,15.275,15.32,1300.0
2020-08-14,15.28,15.345,15.215,15.24,1732.0
2020-08-17,15.25,15.275,15.045,15.275,10556.0
2020-08-18,15.305,15.305,15.11,15.14,879.0
2020-08-19,15.135,15.185,15.135,15.14,991.0
2020-08-20,15.035,15.035,14.895,15.035,1828.0
2020-08-21,14.88,15.035,14.78,15.035,1760.0
2020-08-24,15.095,15.095,15.085,15.085,156.0
2020-08-25,15.255,15.255,14.98,15.15,3616.0
2020-08-26,14.96,15.15,14.845,15.15,1235.0
2020-08-27,14.82,14.88,14.725,14.82,7295.0
2020-08-28,14.87,15.025,14.87,15.025,6179.0
2020-08-31,14.8,14.8,14.66,14.675,2195.0
2020-09-01,14.64,14.65,14.64,14.65,700.0
2020-09-02,14.73,15.01,14.73,14.995,4483.0
2020-09-03,14.96,15.035,14.8,15.025,83839.0
2020-09-04,14.595,14.595,14.57,14.57,1195.0
2020-09-08,14.75,14.755,14.725,14.725,600.0
2020-09-09,14.955,14.96,14.855,14.96,1000.0
2020-09-10,14.83,14.845,14.83,14.845,473.0
2020-09-11,14.87,14.87,14.845,14.845,71.0
2020-09-14,14.83,14.845,14.83,14.845,100.0
2020-09-15,14.92,14.92,14.815,14.815,2000.0
2020-09-16,14.845,14.845,14.845,14.845,100.0
2020-09-17,14.775,14.845,14.775,14.845,575.0
2020-09-18,14.83,14.83,14.62,14.62,105.0
2020-09-21,14.325,14.325,14.125,14.24,1100.0
2020-09-22,14.38,14.39,14.115,14.39,694.0
2020-09-23,14.48,14.48,14.07,14.39,1725.0
2020-09-24,14.3,14.31,14.0,14.0,4635.0
2020-09-25,14.135,14.215,14.135,14.15,7276.0
2020-09-28,14.33,14.33,14.15,14.15,360.0
2020-09-29,14.425,14.505,14.39,14.48,6304.0
2020-09-30,14.555,14.555,14.175,14.175,4901.0
2020-10-01,14.34,14.34,14.19,14.21,8633.0
2020-10-02,14.465,14.58,14.21,14.21,2375.0
2020-10-05,14.605,14.755,14.59,14.64,54490.0
2020-10-06,14.745,14.745,14.605,14.605,300.0
2020-10-07,14.615,14.68,14.59,14.615,1750.0
2020-10-08,14.835,14.835,14.615,14.615,400.0
2020-10-09,14.835,14.835,14.835,14.835,100.0
2020-10-13,14.755,14.835,14.72,14.835,500.0
2020-10-14,14.885,14.905,14.605,14.745,9210.0
2020-10-15,14.705,14.705,14.695,14.705,747.0
2020-10-16,14.665,14.81,14.665,14.785,1375.0
2020-10-19,14.76,14.81,14.74,14.76,800.0
2020-10-20,14.76,14.76,14.76,14.76,0.0
2020-10-21,14.605,14.64,14.605,14.63,1700.0
2020-10-22,14.705,14.705,14.62,14.705,1000.0
2020-10-23,14.86,14.86,14.855,14.86,400.0
2020-10-26,14.72,14.72,14.64,14.64,700.0
2020-10-27,14.64,14.64,14.64,14.64,0.0
2020-10-28,14.19,14.235,14.115,14.115,544.0
2020-10-29,14.3,14.3,14.2,14.3,1265.0
2020-10-30,14.1,14.11,14.1,14.1,1900.0
2020-11-02,14.165,14.275,14.165,14.275,1700.0
2020-11-03,14.34,14.545,14.34,14.34,1207.0
2020-11-04,14.455,14.555,14.455,14.555,700.0
2020-11-05,14.835,14.835,14.555,14.555,811.0
2020-11-06,14.73,14.73,14.525,14.525,2033.0
2020-11-09,15.26,15.26,15.185,15.185,300.0
2020-11-10,15.185,15.185,15.185,15.185,2100.0
2020-11-11,15.4,15.44,15.375,15.375,1250.0
2020-11-12,15.405,15.405,15.145,15.36,7763.0
2020-11-13,15.36,15.385,15.36,15.385,274.0
2020-11-16,15.49,15.53,15.425,15.53,8150.0
2020-11-17,15.565,15.565,15.325,15.325,2258.0
2020-11-18,15.53,15.55,15.325,15.325,298.0
2020-11-19,15.29,15.35,15.29,15.325,3400.0
2020-11-20,15.315,15.48,15.31,15.39,5198.0
2020-11-23,15.54,15.54,15.125,15.43,11064.0
2020-11-24,15.705,15.705,15.43,15.43,797.0
2020-11-25,15.69,15.69,15.58,15.59,1452.0
2020-11-26,15.91,15.92,15.695,15.715,2990.0
2020-11-27,15.845,15.92,15.715,15.795,1692.0
2020-11-30,15.5,15.795,15.335,15.795,225.0
2020-12-01,15.49,15.505,15.39,15.465,6457.0
2020-12-02,15.465,15.465,15.465,15.465,200.0
2020-12-03,15.465,15.53,15.465,15.465,2248.0
2020-12-04,15.69,15.69,15.29,15.465,158.0
2020-12-07,15.475,15.515,15.475,15.505,20264.0
2020-12-08,15.475,15.565,15.475,15.505,5255.0
2020-12-09,15.515,15.515,15.425,15.43,2852.0
2020-12-10,15.455,15.53,15.39,15.39,3894.0
2020-12-11,15.39,15.39,15.39,15.39,20.0
2020-12-14,15.475,15.475,15.335,15.475,1100.0
2020-12-15,15.31,15.385,15.26,15.365,3068.0
2020-12-16,15.43,15.45,15.375,15.45,10822.0
2020-12-17,15.425,15.55,15.39,15.55,1955.0
2020-12-18,15.5,15.5,15.415,15.425,1638.0
2020-12-21,15.365,15.365,14.96,15.075,7190.0
2020-12-22,15.275,15.275,15.24,15.265,1085.0
2020-12-23,15.39,15.4,15.34,15.35,648.0
2020-12-24,15.32,15.345,15.32,15.32,370.0
2020-12-29,15.355,15.355,15.32,15.32,200.0
2020-12-30,15.455,15.455,15.405,15.455,470.0
2020-12-31,15.345,15.345,15.295,15.295,174.0
2021-01-04,15.39,15.39,15.315,15.315,450.0
2021-01-05,15.34,15.345,15.255,15.255,95471.0
2021-01-06,15.555,15.64,15.405,15.595,2407.0
2021-01-07,15.605,15.645,15.505,15.505,7180.0
2021-01-08,15.665,15.705,15.565,15.67,3227.0
2021-01-11,15.555,15.605,15.54,15.605,4310.0
2021-01-12,15.505,15.58,15.47,15.505,7200.0
2021-01-13,15.665,15.72,15.655,15.655,500.0
2021-01-14,15.68,15.79,15.68,15.715,1000.0
2021-01-15,15.715,15.73,15.715,15.73,1100.0
2021-01-18,15.755,15.765,15.64,15.64,1502.0
2021-01-19,15.69,15.69,15.53,15.62,38357.0
2021-01-20,15.62,15.62,15.395,15.505,10620.0
2021-01-21,15.595,15.595,15.37,15.43,15156.0
2021-01-22,15.255,15.605,15.255,15.605,13746.0
2021-01-25,15.365,15.52,15.365,15.495,6231.0
2021-01-26,15.505,15.505,15.415,15.44,2600.0
2021-01-27,15.32,15.43,15.255,15.305,1748.0
2021-01-28,15.48,15.49,15.43,15.455,12445.0
2021-01-29,15.22,15.27,15.09,15.215,12140.0
2021-02-01,15.315,15.405,15.23,15.245,9480.0
2021-02-02,15.44,15.58,15.39,15.44,21700.0
2021-02-03,15.465,15.545,15.42,15.48,3200.0
2021-02-04,15.555,15.555,15.455,15.48,1025.0
2021-02-05,15.545,15.565,15.505,15.505,1410.0
2021-02-08,15.54,15.565,15.54,15.555,2239.0
2021-02-09,15.37,15.495,15.37,15.445,485.0
2021-02-10,15.59,15.595,15.445,15.445,196.0
2021-02-11,15.515,15.515,15.455,15.495,3034.0
2021-02-12,15.565,15.565,15.52,15.52,1337.0
2021-02-16,15.645,15.665,15.455,15.505,940.0
2021-02-17,15.605,15.605,15.455,15.53,5340.0
2021-02-18,15.405,15.44,15.405,15.405,349.0
2021-02-19,15.39,15.39,15.29,15.39,175.0
2021-02-22,15.365,15.395,15.365,15.39,2400.0
2021-02-23,15.315,15.39,15.315,15.315,1036.0
2021-02-24,15.29,15.33,15.29,15.33,1585.0
2021-02-25,15.23,15.245,14.995,14.995,3911.0
2021-02-26,14.945,15.07,14.945,14.945,510.0
2021-03-01,15.065,15.19,15.065,15.19,5110.0
2021-03-02,15.19,15.19,15.005,15.005,11288.0
2021-03-03,14.945,15.04,14.945,14.945,830.0
2021-03-04,15.19,15.19,14.995,15.04,2520.0
2021-03-05,15.18,15.19,15.18,15.19,1300.0
2021-03-08,15.345,15.42,15.255,15.255,8460.0
2021-03-09,15.405,15.43,15.39,15.405,16059.0
2021-03-10,15.445,15.53,15.445,15.47,682.0
2021-03-11,15.59,15.59,15.545,15.575,1775.0
2021-03-12,15.465,15.575,15.445,15.575,1300.0
2021-03-15,15.615,15.615,15.545,15.545,1516.0
2021-03-16,15.58,15.665,15.505,15.53,4410.0
2021-03-17,15.43,15.49,15.405,15.49,1265.0
2021-03-18,15.48,15.545,15.455,15.455,1470.0
2021-03-19,15.555,15.63,15.555,15.63,480.0
2021-03-22,15.385,15.555,15.385,15.555,885.0
2021-03-23,15.59,15.59,15.495,15.59,961.0
2021-03-24,15.605,15.64,15.58,15.59,4220.0
2021-03-25,15.59,15.755,15.59,15.715,1251.0
2021-03-26,15.84,15.865,15.715,15.715,40.0
2021-03-29,15.75,16.085,15.74,16.085,2225.0
2021-03-30,15.875,15.905,15.875,15.905,400.0
2021-03-31,15.74,15.865,15.715,15.865,264.0
2021-04-01,15.825,15.825,15.825,15.825,240.0
2021-04-05,16.01,16.01,15.975,16.01,1163.0
2021-04-06,16.0,16.025,15.99,16.015,2637.0
2021-04-07,16.115,16.26,16.115,16.26,3205.0
2021-04-08,16.075,16.115,16.075,16.11,1610.0
2021-04-09,16.04,16.11,16.0,16.11,214.0
2021-04-12,16.09,16.09,16.0,16.01,6433.0
2021-04-13,15.99,16.015,15.985,16.015,758.0
2021-04-14,16.035,16.035,16.015,16.015,217.0
2021-04-15,16.035,16.05,16.025,16.025,850.0
2021-04-16,16.04,16.06,16.04,16.06,1050.0
2021-04-19,16.04,16.175,16.04,16.125,1820.0
2021-04-20,16.16,16.16,16.1,16.1,290.0
2021-04-21,16.175,16.185,16.025,16.025,5487.0
2021-04-22,16.16,16.16,16.0,16.01,2735.0
2021-04-23,16.0,16.085,15.99,15.99,1853.0
2021-04-26,16.025,16.025,15.975,16.0,1984.0
2021-04-27,15.94,16.01,15.94,15.95,3181.0
2021-04-28,16.01,16.01,15.905,15.915,1336.0
2021-04-29,16.01,16.01,15.775,15.935,4731.0
2021-04-30,15.855,15.855,15.8,15.8,529.0
2021-05-03,15.95,16.015,15.8,15.8,435.0
2021-05-04,15.95,15.95,15.915,15.95,793.0
2021-05-05,15.905,15.94,15.88,15.88,5463.0
2021-05-06,15.88,15.88,15.88,15.88,0.0
2021-05-07,15.99,15.99,15.965,15.965,448.0
2021-05-10,15.965,16.035,15.935,15.96,3280.0
2021-05-11,15.8,15.8,15.79,15.79,678.0
2021-05-12,15.78,15.78,15.57,15.57,3621.0
2021-05-13,15.68,15.755,15.68,15.755,1337.0
2021-05-14,16.01,16.01,15.755,15.755,290.0
2021-05-17,15.965,15.965,15.915,15.915,1120.0
2021-05-18,15.965,15.975,15.925,15.925,2340.0
2021-05-19,15.94,15.94,15.8,15.875,4085.0
2021-05-20,15.905,15.94,15.9,15.9,915.0
2021-05-21,16.0,16.0,15.9,15.9,190.0
2021-05-25,15.9,15.9,15.9,15.9,0.0
2021-05-26,16.06,16.06,16.04,16.06,1155.0
2021-05-27,16.06,16.06,16.06,16.06,0.0
2021-05-28,15.985,16.04,15.965,16.0,2920.0
2021-05-31,16.0,16.0,16.0,16.0,0.0
2021-06-01,15.99,16.06,15.965,15.965,3620.0
2021-06-02,16.085,16.085,15.985,15.985,1395.0
2021-06-03,15.985,16.01,15.985,15.985,510.0
2021-06-04,16.06,16.06,16.0,16.06,360.0
2021-06-07,16.175,16.175,16.135,16.135,510.0
2021-06-08,16.25,16.285,16.225,16.25,1864.0
2021-06-09,16.32,16.32,16.195,16.22,6426.0
2021-06-10,16.285,16.295,16.22,16.22,245.0
2021-06-11,16.355,16.385,16.3,16.345,1225.0
2021-06-14,16.42,16.42,16.405,16.42,342.0
2021-06-15,16.385,16.545,16.385,16.51,1295.0
2021-06-16,16.62,16.63,16.46,16.46,5265.0
2021-06-17,16.52,16.52,16.445,16.445,636.0
2021-06-18,16.185,16.32,16.185,16.31,2911.0
2021-06-21,16.285,16.395,16.285,16.31,520.0
2021-06-22,16.3,16.33,16.235,16.285,1864.0
2021-06-23,16.25,16.25,16.055,16.09,2296.0
2021-06-24,16.16,16.235,16.09,16.09,575.0
2021-06-25,16.22,16.26,16.05,16.185,1282.0
2021-06-28,16.345,16.345,16.15,16.225,3575.0
2021-06-29,16.19,16.225,16.19,16.225,270.0
2021-06-30,16.135,16.14,16.08,16.125,1740.0
2021-07-02,16.125,16.125,16.125,16.125,0.0
2021-07-05,16.32,16.32,16.32,16.32,330.0
2021-07-06,16.25,16.295,16.05,16.245,1695.0
2021-07-07,16.275,16.37,16.275,16.36,1665.0
2021-07-08,16.285,16.285,16.21,16.285,155.0
2021-07-09,16.465,16.465,16.285,16.285,83.0
2021-07-12,16.405,16.49,16.405,16.43,1348.0
2021-07-13,16.465,16.465,16.335,16.43,335.0
2021-07-14,16.355,16.355,16.355,16.355,386.0
2021-07-15,16.355,16.355,16.355,16.355,0.0
2021-07-16,16.32,16.355,16.32,16.355,190.0
2021-07-19,16.09,16.355,16.065,16.355,760.0
2021-07-20,16.27,16.285,16.175,16.175,1325.0
2021-07-21,16.285,16.32,16.285,16.285,1365.0
2021-07-22,16.36,16.36,16.3,16.3,390.0
2021-07-23,16.37,16.37,16.3,16.36,5450.0
2021-07-26,16.43,16.49,16.43,16.43,808.0
2021-07-27,16.41,16.43,16.41,16.43,272.0
2021-07-28,16.515,16.515,16.49,16.49,300.0
2021-07-29,16.48,16.49,16.48,16.49,55.0
2021-07-30,16.36,16.385,16.36,16.36,745.0
2021-08-03,16.465,16.54,16.445,16.445,2945.0
2021-08-04,16.395,16.465,16.395,16.41,2710.0
2021-08-05,16.52,16.53,16.44,16.44,605.0
2021-08-06,16.53,16.66,16.53,16.6,1887.0
2021-08-09,16.6,16.6,16.53,16.565,867.0
2021-08-10,16.515,16.565,16.515,16.565,15.0
2021-08-11,16.48,16.64,16.48,16.555,1690.0
2021-08-12,16.605,16.64,16.555,16.555,495.0
2021-08-13,16.6,16.725,16.6,16.6,1570.0
2021-08-16,16.76,16.785,16.76,16.76,355.0
2021-08-17,16.675,16.725,16.63,16.675,762.0
2021-08-18,16.745,16.76,16.745,16.745,165.0
2021-08-19,16.745,16.745,16.745,16.745,0.0
2021-08-20,16.97,17.045,16.97,16.97,501.0
2021-08-23,16.98,16.995,16.895,16.935,1202.0
2021-08-24,16.82,16.86,16.71,16.8,1830.0
2021-08-25,16.825,16.825,16.825,16.825,100.0
2021-08-26,16.82,16.825,16.82,16.825,48.0
2021-08-27,16.82,16.835,16.81,16.81,1630.0
2021-08-30,16.675,16.81,16.665,16.675,2195.0
2021-08-31,16.795,16.81,16.77,16.77,3175.0
2021-09-01,16.88,16.935,16.82,16.935,2670.0
2021-09-02,16.935,16.935,16.935,16.935,2585.0
2021-09-03,16.97,16.98,16.775,16.885,4380.0
2021-09-07,16.935,16.935,16.905,16.905,485.0
2021-09-08,17.1,17.1,16.935,16.935,3715.0
2021-09-09,16.97,16.97,16.855,16.86,1495.0
2021-09-10,16.775,16.86,16.75,16.86,620.0
2021-09-13,16.97,16.97,16.93,16.93,350.0
2021-09-14,16.895,16.935,16.845,16.895,4209.0
2021-09-15,16.855,16.895,16.855,16.895,1131.0
2021-09-16,16.905,17.005,16.895,16.905,580.0
2021-09-17,16.92,16.92,16.88,16.92,400.0
2021-09-20,16.665,16.92,16.66,16.92,280.0
2021-09-21,16.91,16.91,16.85,16.885,588.0
2021-09-22,16.91,17.015,16.895,17.015,135.0
2021-09-23,16.81,16.98,16.81,16.895,5079.0
2021-09-24,16.885,16.895,16.835,16.895,258.0
2021-09-27,16.94,16.94,16.895,16.895,1770.0
2021-09-28,16.75,16.895,16.74,16.895,521.0
2021-09-29,16.895,16.895,16.82,16.895,71.0
2021-09-30,16.895,16.895,16.895,16.895,0.0
2021-10-01,16.715,16.715,16.59,16.715,2095.0
2021-10-04,16.69,16.715,16.63,16.715,340.0
2021-10-05,16.735,16.735,16.705,16.705,339.0
2021-10-06,16.64,16.715,16.64,16.715,2175.0
2021-10-07,16.795,16.795,16.735,16.74,605.0
2021-10-08,16.725,16.74,16.705,16.74,370.0
2021-10-12,16.74,16.74,16.74,16.74,0.0
2021-10-13,16.74,16.74,16.74,16.74,0.0
2021-10-14,16.725,16.98,16.725,16.98,3677.0
2021-10-15,16.255,16.895,16.21,16.885,1522.0
2021-10-18,16.725,16.845,16.725,16.795,5001.0
2021-10-19,16.88,16.905,16.825,16.825,2980.0
2021-10-20,16.885,16.965,16.885,16.94,7430.0
2021-10-21,16.965,16.97,16.895,16.895,12435.0
2021-10-22,16.98,16.98,16.94,16.98,1218.0
2021-10-25,16.995,16.995,16.86,16.94,12949.0
2021-10-26,16.85,17.065,16.85,16.98,3085.0
2021-10-27,17.055,17.075,16.895,16.99,5071.0
2021-10-28,16.94,17.075,16.94,16.99,1100.0
2021-10-29,17.11,17.465,16.85,16.85,21720.0
2021-11-01,17.055,17.09,17.05,17.05,375.0
2021-11-02,17.245,17.245,17.025,17.025,16340.0
2021-11-03,17.135,17.15,17.135,17.15,300.0
2021-11-04,17.245,17.26,17.065,17.065,2000.0
2021-11-05,17.23,17.305,17.23,17.235,1900.0
2021-11-08,17.28,17.28,17.17,17.28,1720.0
2021-11-09,17.135,17.135,17.065,17.065,2015.0
2021-11-10,17.195,17.195,17.005,17.015,971.0
2021-11-11,17.075,17.21,17.075,17.21,1250.0
2021-11-12,17.17,17.21,17.085,17.21,2718.0
2021-11-15,17.065,17.085,17.065,17.085,380.0
2021-11-16,17.055,17.115,17.05,17.055,585.0
2021-11-17,17.075,17.075,17.055,17.055,600.0
2021-11-18,17.11,17.115,16.76,16.76,4656.0
2021-11-19,16.94,16.955,16.94,16.94,812.0
2021-11-22,17.005,17.15,16.99,16.995,3550.0
2021-11-23,17.23,17.235,16.995,16.995,421.0
2021-11-24,16.995,16.995,16.995,16.995,0.0
2021-11-25,17.33,17.33,17.23,17.23,320.0
2021-11-26,17.17,17.17,17.135,17.145,26795.0
2021-11-29,17.145,17.145,17.075,17.11,40490.0
2021-11-30,16.98,16.99,16.98,16.98,17155.0
2021-12-01,17.09,17.09,16.99,17.09,5071.0
2021-12-02,16.98,17.055,16.97,16.99,3000.0
2021-12-03,16.99,16.99,16.99,16.99,0.0
2021-12-06,16.99,16.99,16.99,16.99,0.0
2021-12-07,17.115,17.125,17.09,17.09,1000.0
2021-12-08,17.11,17.15,17.065,17.065,2200.0
2021-12-09,17.055,17.065,17.055,17.065,900.0
2021-12-10,17.185,17.185,17.025,17.04,1338.0
2021-12-13,17.085,17.085,17.085,17.085,100.0
2021-12-14,17.145,17.145,16.965,16.965,4405.0
2021-12-15,17.21,17.21,16.965,16.965,260.0
2021-12-16,17.26,17.26,17.21,17.21,800.0
2021-12-17,17.365,17.365,17.21,17.21,200.0
2021-12-20,17.34,17.34,17.21,17.21,100.0
2021-12-21,17.475,17.56,17.465,17.475,2100.0
2021-12-22,17.46,17.46,17.46,17.46,3600.0
2021-12-23,17.56,17.56,17.46,17.46,300.0
2021-12-24,17.46,17.46,17.46,17.46,0.0
2021-12-29,17.635,17.635,17.635,17.635,484.0
2021-12-30,18.025,18.025,18.025,18.025,0.0
2021-12-31,17.59,17.59,17.545,17.59,285.0
2022-01-04,17.84,17.84,17.78,17.78,600.0
2022-01-05,17.87,17.87,17.735,17.735,2600.0
2022-01-06,17.765,17.765,17.71,17.765,450.0
2022-01-07,17.7,17.765,17.685,17.765,600.0
2022-01-10,17.685,17.735,17.685,17.685,1400.0
2022-01-11,17.72,17.805,17.63,17.765,1390.0
2022-01-12,17.72,17.72,17.65,17.65,400.0
2022-01-13,17.755,17.79,17.735,17.79,1289.0
2022-01-14,17.825,17.825,17.79,17.79,400.0
2022-01-17,17.825,17.825,17.825,17.825,100.0
2022-01-18,17.71,17.825,17.71,17.825,700.0
2022-01-19,17.53,17.73,17.53,17.675,2040.0
2022-01-20,17.625,17.64,17.625,17.64,700.0
2022-01-21,17.43,17.43,17.3,17.3,3200.0
2022-01-24,17.195,17.265,17.195,17.265,600.0
2022-01-25,17.36,17.43,17.355,17.355,3100.0
2022-01-26,17.485,17.57,17.355,17.355,1000.0
2022-01-27,17.57,17.64,17.5,17.64,3806.0
2022-01-28,17.685,17.685,17.595,17.64,3410.0
2022-01-31,17.665,17.745,17.65,17.745,1500.0
2022-02-01,17.905,17.91,17.73,17.73,1150.0
2022-02-02,17.92,18.025,17.92,17.965,1655.0
2022-02-03,18.015,18.015,17.92,17.965,700.0
2022-02-04,17.895,17.965,17.895,17.965,5.0
2022-02-07,17.825,17.825,17.77,17.77,130.0
2022-02-08,17.78,17.895,17.78,17.835,2070.0
2022-02-09,18.005,18.005,17.93,17.93,400.0
2022-02-10,17.98,18.025,17.93,17.93,400.0
2022-02-11,17.78,17.78,17.685,17.78,300.0
2022-02-14,17.7,17.7,17.475,17.565,1730.0
2022-02-15,17.625,17.66,17.59,17.63,7340.0
2022-02-16,17.615,17.675,17.615,17.675,2200.0
2022-02-17,17.495,17.675,17.465,17.675,1250.0
2022-02-18,17.57,17.57,17.44,17.555,1610.0
2022-02-22,17.19,17.275,17.16,17.265,875.0
2022-02-23,17.195,17.29,17.12,17.195,5700.0
2022-02-24,16.985,17.055,16.845,17.055,1325.0
2022-02-25,17.57,17.57,17.565,17.57,3700.0
2022-02-28,17.485,17.57,17.44,17.57,80.0
2022-03-01,17.18,17.18,17.105,17.105,400.0
2022-03-02,17.105,17.105,17.105,17.105,0.0
2022-03-03,16.935,17.105,16.935,17.105,200.0
2022-03-04,16.795,16.84,16.7,16.7,7500.0
2022-03-07,16.715,16.735,16.7,16.7,3010.0
2022-03-08,17.1,17.1,17.1,17.1,2000.0
2022-03-09,17.495,17.675,17.38,17.615,1000.0
2022-03-10,17.265,17.32,17.22,17.22,2400.0
2022-03-11,17.055,17.22,17.055,17.22,50.0
2022-03-14,17.215,17.215,16.97,17.16,6199.0
2022-03-15,17.22,17.24,17.125,17.125,850.0
2022-03-16,17.135,17.215,17.125,17.125,1230.0
2022-03-17,17.325,17.355,17.125,17.125,1880.0
2022-03-18,17.16,17.16,17.155,17.155,800.0
2022-03-21,17.155,17.155,17.155,17.155,0.0
2022-03-22,17.475,17.475,17.39,17.39,300.0
2022-03-23,17.53,17.66,17.185,17.275,82800.0
2022-03-24,17.285,17.285,17.275,17.275,100.0
2022-03-25,17.465,17.545,17.46,17.545,2600.0
2022-03-28,17.625,17.66,17.625,17.66,5500.0
2022-03-29,17.74,17.74,17.715,17.715,310.0
2022-03-30,17.75,17.935,17.73,17.83,3201.0
2022-03-31,17.925,17.925,17.75,17.755,7209.0
2022-04-01,17.79,17.79,17.715,17.715,850.0
2022-04-04,17.715,17.715,17.715,17.715,0.0
2022-04-05,17.59,17.635,17.52,17.52,1670.0
2022-04-06,17.575,17.775,17.565,17.715,2385.0
2022-04-07,17.755,17.755,17.755,17.755,200.0
2022-04-08,17.985,17.985,17.985,17.985,100.0
2022-04-11,17.985,17.985,17.96,17.96,1200.0
2022-04-12,17.905,17.985,17.855,17.975,3185.0
2022-04-13,17.925,17.94,17.925,17.94,275.0
2022-04-14,18.085,18.085,18.085,18.085,300.0
2022-04-18,17.985,17.985,17.94,17.94,1200.0
2022-04-19,17.94,17.94,17.94,17.94,0.0
2022-04-20,18.1,18.1,17.94,17.94,75.0
2022-04-21,18.125,18.125,17.89,17.89,650.0
2022-04-22,17.96,17.96,17.89,17.89,2390.0
2022-04-25,17.67,17.67,17.67,17.67,200.0
2022-04-26,17.635,17.715,17.635,17.66,1600.0
2022-04-27,17.6,17.66,17.6,17.66,300.0
2022-04-28,17.74,17.82,17.74,17.74,1500.0
2022-04-29,17.73,17.74,17.575,17.74,470.0
2022-05-02,17.51,17.51,17.44,17.44,500.0
2022-05-03,17.82,17.82,17.79,17.79,1405.0
2022-05-04,17.835,17.835,17.75,17.75,1400.0
2022-05-05,17.705,17.75,17.705,17.75,265.0
2022-05-06,17.705,17.705,17.705,17.705,400.0
2022-05-09,17.58,17.705,17.58,17.705,310.0
2022-05-10,17.51,17.705,17.51,17.705,100.0
2022-05-11,17.73,17.73,17.475,17.475,1400.0
2022-05-12,17.475,17.475,17.475,17.475,0.0
2022-05-13,17.405,17.485,17.405,17.465,958.0
2022-05-16,17.545,17.65,17.545,17.65,874.0
2022-05-17,17.87,17.87,17.87,17.87,200.0
2022-05-18,17.925,17.925,17.89,17.925,370.0
2022-05-19,17.88,17.9,17.88,17.9,2700.0
2022-05-20,17.975,17.975,17.975,17.975,300.0
2022-05-24,18.02,18.02,18.02,18.02,500.0
2022-05-25,18.26,18.33,18.25,18.25,505.0
2022-05-26,18.4,18.41,18.25,18.25,110.0
2022-05-27,18.34,18.345,18.275,18.34,1018.0
2022-05-30,18.295,18.3,18.18,18.295,871.0
2022-05-31,18.055,18.055,18.04,18.055,4100.0
2022-06-01,17.95,18.055,17.95,18.055,2000.0
2022-06-02,17.935,17.935,17.925,17.935,425.0
2022-06-03,17.96,17.96,17.935,17.935,80.0
2022-06-06,18.02,18.02,17.94,17.94,528.0
2022-06-07,17.995,18.02,17.995,17.995,2479.0
2022-06-08,17.995,17.995,17.765,17.765,1073.0
2022-06-09,17.785,17.83,17.645,17.765,2795.0
2022-06-10,17.38,17.46,17.38,17.38,400.0
2022-06-13,17.035,17.09,17.035,17.045,5565.0
2022-06-14,16.81,16.81,16.78,16.81,300.0
2022-06-15,16.92,16.92,16.81,16.81,215.0
2022-06-16,16.685,16.685,16.56,16.57,97577.0
2022-06-17,16.81,16.81,16.56,16.59,4125.0
2022-06-20,16.775,16.775,16.755,16.765,5000.0
2022-06-21,16.71,16.71,16.625,16.65,1200.0
2022-06-22,16.64,16.79,16.64,16.79,2925.0
2022-06-23,16.525,16.525,16.41,16.49,815.0
2022-06-24,16.535,16.785,16.535,16.535,1564.0
2022-06-27,16.665,16.835,16.665,16.665,1873.0
2022-06-28,16.825,17.005,16.82,16.855,1561.0
2022-06-29,16.72,16.855,16.72,16.855,610.0
2022-06-30,16.48,16.525,16.48,16.525,495.0
2022-07-04,16.73,16.73,16.665,16.73,500.0
2022-07-05,16.455,16.455,16.275,16.285,1100.0
2022-07-06,16.225,16.295,16.225,16.295,3200.0
2022-07-07,16.375,16.445,16.295,16.295,535.0
2022-07-08,16.35,16.35,16.35,16.35,300.0
2022-07-11,16.35,16.35,16.35,16.35,0.0
2022-07-12,16.275,16.35,16.275,16.35,300.0
2022-07-13,16.195,16.34,16.11,16.34,1803.0
2022-07-14,16.125,16.205,16.125,16.125,520.0
2022-07-15,16.31,16.31,16.31,16.31,200.0
2022-07-18,16.43,16.455,16.43,16.455,300.0
2022-07-19,16.59,16.59,16.455,16.455,60.0
2022-07-20,16.455,16.455,16.455,16.455,0.0
2022-07-21,16.26,16.26,16.26,16.26,200.0
2022-07-22,16.275,16.295,16.275,16.275,365.0
2022-07-25,16.39,16.515,16.39,16.51,4878.0
2022-07-26,16.535,16.535,16.51,16.51,3600.0
2022-07-27,16.66,16.66,16.51,16.51,2432.0
2022-07-28,16.705,16.705,16.705,16.705,100.0
2022-07-29,16.705,16.705,16.705,16.705,0.0
2022-08-02,17.095,17.095,16.87,16.87,230.0
2022-08-03,16.705,16.82,16.705,16.705,328.0
2022-08-04,16.74,16.74,16.74,16.74,100.0
2022-08-05,16.935,16.935,16.765,16.765,3141.0
2022-08-08,16.915,16.915,16.765,16.765,1900.0
2022-08-09,17.04,17.04,16.765,16.765,1000.0
2022-08-10,17.015,17.015,16.765,16.765,100.0
2022-08-11,16.985,17.22,16.985,17.175,2900.0
2022-08-12,17.19,17.22,17.165,17.2,1110.0
2022-08-15,17.14,17.29,17.14,17.2,260.0
2022-08-16,17.43,17.43,17.43,17.43,755.0
2022-08-17,17.415,17.42,17.37,17.42,3000.0
2022-08-18,17.395,17.42,17.37,17.42,225.0
2022-08-19,17.395,17.615,17.315,17.35,5200.0
2022-08-22,17.255,17.255,17.235,17.255,1600.0
2022-08-23,17.255,17.255,17.255,17.255,0.0
2022-08-24,17.255,17.255,17.255,17.255,0.0
2022-08-25,17.085,17.255,17.085,17.255,300.0
2022-08-26,16.985,17.005,16.935,16.935,2644.0
2022-08-29,16.915,16.915,16.905,16.905,400.0
2022-08-30,16.79,16.79,16.71,16.79,500.0
2022-08-31,16.57,16.57,16.5,16.5,1515.0
2022-09-01,16.385,16.42,16.385,16.385,2600.0
2022-09-02,16.465,16.59,16.32,16.35,501.0
2022-09-06,16.32,16.32,16.24,16.24,2772.0
2022-09-07,16.24,16.24,16.24,16.24,0.0
2022-09-08,16.24,16.24,16.24,16.24,0.0
2022-09-09,16.705,16.705,16.665,16.665,265.0
2022-09-12,16.71,16.98,16.705,16.9,1543.0
2022-09-13,16.9,16.9,16.9,16.9,200.0
2022-09-14,16.8,16.9,16.785,16.9,145.0
2022-09-15,16.775,16.8,16.775,16.8,2200.0
2022-09-16,16.55,16.8,16.55,16.8,43.0
2022-09-19,16.57,16.605,16.535,16.605,1870.0
2022-09-20,16.42,16.42,16.35,16.35,2600.0
2022-09-21,16.455,16.51,16.455,16.51,370.0
2022-09-22,16.285,16.285,16.285,16.285,500.0
2022-09-23,15.65,15.65,15.55,15.55,4940.0
2022-09-26,15.4,15.445,15.4,15.425,300.0
2022-09-27,15.425,15.425,15.425,15.425,0.0
2022-09-28,15.39,15.48,15.38,15.48,600.0
2022-09-29,15.23,15.48,15.185,15.48,199.0
2022-09-30,15.2,15.48,15.185,15.48,2249.0
2022-10-03,15.38,15.38,15.38,15.38,100.0
2022-10-04,15.79,15.79,15.695,15.79,1560.0
2022-10-05,15.47,15.605,15.47,15.595,107.0
2022-10-06,15.29,15.595,15.29,15.595,45.0
2022-10-07,14.905,14.94,14.905,14.905,155.0
2022-10-11,14.725,14.915,14.715,14.725,420.0
2022-10-12,14.735,14.835,14.735,14.795,6500.0
2022-10-13,14.88,14.88,14.88,14.88,400.0
2022-10-14,15.1,15.11,15.075,15.075,2145.0
2022-10-17,15.345,15.345,15.345,15.345,2500.0
2022-10-18,15.445,15.55,15.445,15.48,2195.0
2022-10-19,15.49,15.49,15.37,15.37,2270.0
2022-10-20,15.335,15.335,15.235,15.235,6125.0
2022-10-21,15.28,15.28,15.265,15.265,2019.0
2022-10-24,15.54,15.56,15.505,15.505,384.0
2022-10-25,15.64,15.695,15.505,15.505,61.0
2022-10-26,15.83,15.9,15.505,15.505,700.0
2022-10-27,16.005,16.005,15.505,15.505,100.0
2022-10-28,16.14,16.26,15.505,15.505,1260.0
2022-10-31,16.275,16.275,16.185,16.185,300.0
2022-11-01,17.03,17.03,16.32,17.03,705.0
2022-11-02,16.295,16.295,16.25,16.25,400.0
2022-11-03,16.135,16.16,16.135,16.15,2272.0
2022-11-04,16.045,16.285,16.035,16.285,275.0
2022-11-07,16.34,16.34,16.34,16.34,198.0
2022-11-08,16.365,16.455,16.365,16.455,2651.0
2022-11-09,16.59,16.59,16.455,16.455,840.0
2022-11-10,16.625,16.955,16.625,16.625,507.0
2022-11-11,16.975,17.01,16.625,16.625,440.0
2022-11-14,17.11,17.12,17.11,17.11,200.0
2022-11-15,17.11,17.11,17.11,17.11,0.0
2022-11-16,17.065,17.065,17.045,17.045,500.0
2022-11-17,16.895,16.965,16.885,16.885,915.0
2022-11-18,17.145,17.145,16.885,16.885,50.0
2022-11-21,17.09,17.19,17.09,17.13,1100.0
2022-11-22,17.335,17.36,17.335,17.35,930.0
2022-11-23,17.425,17.425,17.38,17.38,534.0
2022-11-24,17.46,17.46,17.38,17.38,40.0
2022-11-25,17.585,17.595,17.38,17.38,111.0
2022-11-28,17.45,17.515,17.415,17.45,991.0
2022-11-29,17.52,17.565,17.515,17.53,3125.0
2022-11-30,17.595,17.595,17.53,17.53,1.0
2022-12-01,17.72,17.765,17.72,17.765,230.0
2022-12-02,17.845,17.855,17.79,17.79,2306.0
2022-12-05,17.855,17.855,17.735,17.79,251.0
2022-12-06,17.65,17.855,17.62,17.65,347.0
2022-12-07,17.72,17.72,17.55,17.585,1416.0
2022-12-08,17.62,17.62,17.44,17.44,896.0
2022-12-09,17.595,17.605,17.44,17.44,2200.0
2022-12-12,17.475,17.55,17.475,17.55,205.0
2022-12-13,17.755,17.755,17.665,17.72,1700.0
2022-12-14,17.825,17.825,17.755,17.81,8034.0
2022-12-15,17.81,17.82,17.505,17.515,1576.0
2022-12-16,17.55,17.55,17.515,17.515,1.0
2022-12-19,17.485,17.485,17.155,17.2,8101.0
2022-12-20,17.27,17.27,17.13,17.19,1001.0
2022-12-21,17.47,17.47,17.36,17.36,294.0
2022-12-22,17.45,17.45,17.18,17.36,427.0
2022-12-23,17.45,17.475,17.38,17.38,1006.0
2022-12-28,17.34,17.38,17.34,17.38,200.0
2022-12-29,17.53,17.53,17.53,17.53,400.0
2022-12-30,17.515,17.53,17.515,17.53,2.0
2023-01-03,17.62,17.62,17.46,17.56,6101.0
2023-01-04,17.52,17.585,17.52,17.56,201.0
2023-01-05,17.62,17.62,17.56,17.56,466.0
2023-01-06,17.65,17.65,17.56,17.56,1.0
2023-01-09,17.76,17.76,17.56,17.56,125.0
2023-01-10,17.83,17.83,17.83,17.83,200.0
2023-01-11,18.015,18.07,18.005,18.07,600.0
2023-01-12,18.16,18.24,18.15,18.15,1409.0
2023-01-13,18.225,18.225,18.14,18.14,302.0
2023-01-16,18.25,18.25,18.025,18.14,556.0
2023-01-17,18.185,18.25,18.125,18.13,630.0
2023-01-18,18.405,18.405,18.125,18.125,2444.0
2023-01-19,18.13,18.13,18.025,18.125,510.0
2023-01-20,18.215,18.215,18.085,18.085,301.0
2023-01-23,18.175,18.175,18.15,18.15,9851.0
2023-01-24,18.175,18.195,18.14,18.15,746.0
2023-01-25,18.24,18.24,18.095,18.105,201.0
2023-01-26,18.015,18.105,17.995,18.105,628.0
2023-01-27,18.095,18.125,18.095,18.105,176.0
2023-01-30,18.025,18.105,18.025,18.105,379.0
2023-01-31,17.94,18.105,17.94,18.105,400.0
2023-02-01,18.06,18.185,18.06,18.105,554.0
2023-02-02,18.15,18.285,18.14,18.24,4708.0
2023-02-03,18.24,18.305,18.05,18.05,383.0
2023-02-06,17.96,18.015,17.94,17.94,300.0
2023-02-07,17.925,17.995,17.85,17.94,2113.0
2023-02-08,17.985,17.985,17.94,17.94,70.0
2023-02-09,18.025,18.025,17.94,17.94,60.0
2023-02-10,17.76,17.94,17.74,17.94,264.0
2023-02-13,17.93,17.94,17.93,17.94,60.0
2023-02-14,18.015,18.015,17.94,17.94,300.0
2023-02-15,17.975,18.015,17.975,17.975,500.0
2023-02-16,18.025,18.185,18.015,18.025,695.0
2023-02-17,17.975,18.185,17.975,18.025,462.0
2023-02-21,18.15,18.15,18.025,18.075,555.0
2023-02-22,18.025,18.025,17.97,18.025,2440.0
2023-02-23,17.96,17.995,17.93,17.96,571.0
2023-02-24,17.93,17.96,17.895,17.96,359.0
2023-02-27,17.985,18.04,17.825,17.915,1029.0
2023-02-28,18.015,18.025,17.84,17.87,566.0
2023-03-01,17.96,17.96,17.64,17.64,2896.0
2023-03-02,17.77,17.77,17.64,17.64,300.0
2023-03-03,17.83,17.975,17.83,17.83,650.0
2023-03-06,18.14,18.185,17.83,17.83,69.0
2023-03-07,18.105,18.14,18.105,18.14,515.0
2023-03-08,18.215,18.25,18.17,18.17,742.0
2023-03-09,18.215,18.23,18.115,18.17,394.0
2023-03-10,18.085,18.17,17.975,18.17,188.0
2023-03-13,18.015,18.17,18.015,18.17,10.0
2023-03-14,18.07,18.17,17.94,18.17,270.0
2023-03-15,17.74,18.17,17.66,18.17,160.0
2023-03-16,17.685,18.17,17.685,18.17,310.0
2023-03-17,17.56,18.17,17.475,18.17,365.0
2023-03-20,17.74,18.17,17.695,18.17,365.0
2023-03-21,18.095,18.17,18.095,18.17,1.0
2023-03-22,17.995,18.17,17.995,18.17,50.0
2023-03-23,18.335,18.335,18.335,18.335,0.0
2023-03-24,18.335,18.335,18.335,18.335,0.0
2023-03-27,17.68,18.335,17.68,18.335,100.0
2023-03-28,18.335,18.335,18.335,18.335,0.0
2023-03-29,17.79,17.875,17.79,17.79,285.0
2023-03-30,18.05,18.05,18.05,18.05,200.0
2023-03-31,18.185,18.185,18.05,18.05,348.0
2023-04-03,18.005,18.01,17.91,17.91,480.0
2023-04-04,18.005,18.005,18.005,18.005,200.0
2023-04-05,18.15,18.195,18.14,18.195,1475.0
2023-04-06,18.36,18.36,18.195,18.195,90.0
2023-04-10,18.24,18.405,18.24,18.405,205.0
2023-04-11,18.405,18.405,18.405,18.405,0.0
2023-04-12,18.775,18.775,18.405,18.405,8.0
2023-04-13,18.5,18.555,18.46,18.47,600.0
2023-04-14,18.37,18.37,18.335,18.335,345.0
2023-04-17,18.49,18.49,18.335,18.335,500.0
2023-04-18,18.36,18.405,18.36,18.36,200.0
2023-04-19,18.435,18.435,18.435,18.435,100.0
2023-04-20,18.445,18.46,18.435,18.435,342.0
2023-04-21,18.61,18.625,18.435,18.435,240.0
2023-04-24,18.635,18.635,18.435,18.435,10.0
2023-04-25,18.435,18.555,18.435,18.49,1383.0
2023-04-26,18.95,18.95,18.6,18.6,995.0
2023-04-27,18.665,18.665,18.6,18.6,100.0
2023-04-28,18.565,18.72,18.555,18.625,675.0
2023-05-01,18.635,18.635,18.625,18.625,110.0
2023-05-02,18.415,18.46,18.335,18.335,2130.0
2023-05-03,18.47,18.47,18.38,18.47,800.0
2023-05-04,18.37,18.47,18.35,18.47,115.0
2023-05-05,18.36,18.47,18.315,18.47,159.0
2023-05-08,18.345,18.345,18.225,18.235,2809.0
2023-05-09,18.225,18.315,18.225,18.27,300.0
2023-05-10,18.295,18.295,18.29,18.29,125.0
2023-05-11,18.215,18.26,18.18,18.26,2060.0
2023-05-12,18.26,18.26,18.26,18.26,0.0
2023-05-15,18.28,18.28,18.28,18.28,200.0
2023-05-16,18.82,18.82,18.075,18.105,1105.0
2023-05-17,18.075,18.105,18.075,18.105,135.0
2023-05-18,17.975,17.985,17.92,17.985,880.0
2023-05-19,18.19,18.195,18.005,18.005,544.0
2023-05-23,17.965,17.965,17.835,17.885,415.0
2023-05-24,17.835,17.885,17.835,17.885,130.0
2023-05-25,17.67,17.885,17.67,17.885,155.0
2023-05-26,17.885,17.885,17.885,17.885,0.0
2023-05-29,17.885,17.885,17.885,17.885,0.0
2023-05-30,17.69,17.69,17.595,17.68,5170.0
2023-05-31,17.59,17.59,17.45,17.57,305.0
2023-06-01,17.55,17.57,17.55,17.57,66.0
2023-06-02,17.66,17.67,17.57,17.57,630.0
2023-06-05,17.71,17.71,17.57,17.57,10.0
2023-06-06,17.67,17.7,17.67,17.7,1215.0
2023-06-07,17.735,17.735,17.7,17.7,30.0
2023-06-08,17.79,17.79,17.71,17.71,2001.0
2023-06-09,17.66,17.715,17.65,17.71,465.0
2023-06-12,17.71,17.71,17.71,17.71,0.0
2023-06-13,17.65,17.67,17.485,17.615,1000.0
2023-06-14,17.865,17.865,17.615,17.615,24.0
2023-06-15,17.725,17.725,17.71,17.71,7300.0
2023-06-16,17.715,17.835,17.715,17.835,989.0
2023-06-19,17.715,17.78,17.71,17.71,1400.0
2023-06-20,17.7,17.745,17.7,17.7,260.0
2023-06-21,17.595,17.65,17.595,17.645,830.0
2023-06-22,17.515,17.58,17.515,17.515,445.0
2023-06-23,17.515,17.515,17.515,17.515,3000.0
2023-06-26,17.345,17.515,17.345,17.515,200.0
2023-06-27,17.53,17.57,17.53,17.57,1700.0
2023-06-28,17.57,17.57,17.515,17.515,2800.0
2023-06-29,17.515,17.515,17.515,17.515,0.0
2023-06-30,17.78,17.78,17.515,17.515,50.0
2023-07-04,17.845,17.845,17.755,17.755,675.0
2023-07-05,17.67,17.84,17.67,17.715,2429.0
2023-07-06,17.71,17.715,17.65,17.65,1560.0
2023-07-07,17.65,17.65,17.65,17.65,0.0
2023-07-10,17.515,17.65,17.515,17.65,105.0
2023-07-11,17.725,17.725,17.715,17.725,1300.0
2023-07-12,17.725,17.725,17.725,17.725,0.0
2023-07-13,17.885,17.975,17.885,17.885,1095.0
2023-07-14,17.97,17.975,17.885,17.885,170.0
2023-07-17,17.78,17.885,17.78,17.885,200.0
2023-07-18,17.885,17.885,17.885,17.885,0.0
2023-07-19,17.82,17.885,17.82,17.885,75.0
2023-07-20,17.885,17.885,17.885,17.885,0.0
2023-07-21,17.995,18.09,17.995,18.025,455.0
2023-07-24,17.93,17.93,17.905,17.93,180.0
2023-07-25,17.91,17.91,17.91,17.91,1600.0
2023-07-26,18.06,18.06,17.91,17.91,10.0
2023-07-27,18.06,18.06,17.95,17.985,696.0
2023-07-28,17.98,18.135,17.98,18.135,1800.0
2023-07-31,17.865,18.135,17.865,18.135,100.0
2023-08-01,17.95,17.97,17.885,17.91,2980.0
2023-08-02,17.91,17.95,17.67,17.67,886.0
2023-08-03,17.295,17.67,17.295,17.67,83.0
2023-08-04,17.635,17.67,17.635,17.67,92.0
2023-08-08,17.595,17.67,17.595,17.67,305.0
2023-08-09,17.83,17.845,17.8,17.845,3400.0
2023-08-10,17.895,17.895,17.845,17.845,25.0
2023-08-11,17.845,17.845,17.81,17.81,229.0
2023-08-14,17.765,17.81,17.765,17.81,441.0
2023-08-15,17.81,17.81,17.81,17.81,0.0
2023-08-16,17.64,17.65,17.64,17.64,2400.0
2023-08-17,17.435,17.435,17.435,17.435,100.0
2023-08-18,17.475,17.475,17.435,17.435,100.0
2023-08-21,17.42,17.42,17.41,17.41,139.0
2023-08-22,17.38,17.4,17.38,17.4,230.0
2023-08-23,17.475,17.485,17.475,17.485,300.0
2023-08-24,17.495,17.495,17.435,17.435,425.0
2023-08-25,17.595,17.595,17.55,17.55,200.0
2023-08-28,17.66,17.66,17.615,17.615,1315.0
2023-08-29,17.755,17.755,17.71,17.755,200.0
2023-08-30,17.8,17.8,17.69,17.69,4100.0
2023-08-31,17.605,17.605,17.605,17.605,300.0
2023-09-01,17.87,17.87,17.615,17.615,1976.0
2023-09-05,17.57,17.615,17.56,17.615,180.0
2023-09-06,17.4,17.615,17.295,17.615,400.0
2023-09-07,17.435,17.475,17.43,17.465,1755.0
2023-09-08,17.51,17.51,17.465,17.465,100.0
2023-09-11,17.465,17.465,17.465,17.465,0.0
2023-09-12,17.53,17.53,17.53,17.53,1900.0
2023-09-13,17.55,17.55,17.53,17.53,50.0
2023-09-14,17.605,17.66,17.53,17.53,1189.0
2023-09-15,17.7,17.7,17.53,17.53,75.0
2023-09-18,17.71,17.71,17.505,17.53,1839.0
2023-09-19,17.42,17.43,17.41,17.43,1900.0
2023-09-20,17.53,17.53,17.53,17.53,100.0
2023-09-21,17.25,17.615,17.25,17.615,100.0
2023-09-22,17.615,17.615,17.615,17.615,0.0
2023-09-25,17.615,17.615,17.615,17.615,0.0
2023-09-26,17.26,17.26,16.9,16.9,339.0
2023-09-27,16.795,16.9,16.795,16.9,156.0
2023-09-28,16.955,16.955,16.9,16.9,2.0
2023-09-29,16.88,16.9,16.88,16.9,40.0
2023-10-02,16.375,16.45,16.375,16.375,285.0
2023-10-03,16.11,16.375,16.11,16.375,605.0
2023-10-04,16.44,16.44,16.375,16.375,650.0
2023-10-05,16.335,16.375,16.335,16.375,220.0
2023-10-06,16.515,16.56,16.375,16.375,575.0
2023-10-10,16.71,16.77,16.695,16.7,3217.0
2023-10-11,16.86,16.86,16.7,16.7,800.0
2023-10-12,16.91,16.91,16.7,16.7,672.0
2023-10-13,16.91,16.91,16.795,16.795,505.0
2023-10-16,16.9,16.965,16.9,16.955,850.0
2023-10-17,16.92,16.965,16.92,16.955,5340.0
2023-10-18,16.785,16.855,16.75,16.825,750.0
2023-10-19,16.72,16.815,16.72,16.75,3300.0
2023-10-20,16.645,16.685,16.61,16.625,2900.0
2023-10-23,16.44,16.59,16.44,16.44,415.0
2023-10-24,16.795,16.805,16.665,16.75,7475.0
2023-10-25,16.74,16.74,16.53,16.53,5325.0
2023-10-26,16.78,16.795,16.75,16.75,2075.0
2023-10-27,16.675,16.75,16.615,16.75,970.0
2023-10-30,16.71,16.71,16.71,16.71,100.0
2023-10-31,16.825,16.95,16.825,16.825,1000.0
2023-11-01,17.11,17.12,16.825,16.825,405.0
2023-11-02,17.32,17.32,16.825,16.825,100.0
2023-11-03,17.545,17.545,17.505,17.505,4350.0
2023-11-06,17.495,17.505,17.46,17.505,255.0
2023-11-07,17.26,17.385,17.25,17.26,729.0
2023-11-08,17.385,17.405,17.26,17.26,125.0
2023-11-09,17.525,17.525,17.26,17.26,82.0
2023-11-10,17.3,17.375,17.3,17.365,195.0
2023-11-13,17.365,17.375,17.365,17.365,520.0
2023-11-14,17.725,17.725,17.555,17.685,1135.0
2023-11-15,17.725,17.78,17.685,17.685,156.0
2023-11-16,17.8,17.8,17.685,17.685,100.0
2023-11-17,17.685,17.685,17.685,17.685,0.0
2023-11-20,18.0,18.0,17.685,17.685,50.0
2023-11-21,17.97,17.97,17.685,17.685,125.0
2023-11-22,17.98,17.98,17.905,17.925,430.0
2023-11-23,17.925,17.925,17.925,17.925,0.0
2023-11-24,17.86,18.0,17.86,17.905,7890.0
2023-11-27,17.99,18.01,17.97,18.01,1000.0
2023-11-28,17.98,18.01,17.97,18.01,3392.0
2023-11-29,18.03,18.03,17.99,17.99,7200.0
2023-11-30,18.06,18.075,17.99,17.99,450.0
2023-12-01,18.0,18.0,18.0,18.0,600.0
2023-12-04,18.22,18.22,18.145,18.145,278.0
2023-12-05,18.145,18.145,18.145,18.145,0.0
2023-12-06,18.145,18.25,18.125,18.17,1690.0
2023-12-07,18.23,18.23,18.17,18.17,175.0
2023-12-08,18.265,18.265,18.17,18.17,410.0
2023-12-11,18.23,18.24,18.135,18.135,4310.0
2023-12-12,18.23,18.23,18.135,18.135,321.0
2023-12-13,18.285,18.305,18.135,18.135,380.0
2023-12-14,18.525,18.525,18.38,18.38,4957.0
2023-12-15,18.16,18.16,18.075,18.075,3100.0
2023-12-18,18.17,18.17,18.065,18.16,1885.0
2023-12-19,18.21,18.23,18.21,18.23,300.0
2023-12-20,18.265,18.265,18.01,18.05,9815.0
2023-12-21,18.075,18.16,18.075,18.105,2505.0
2023-12-22,18.275,18.275,18.105,18.105,39.0
2023-12-27,18.26,18.26,18.145,18.145,19260.0
2023-12-28,18.31,18.31,18.3,18.31,620.0
2023-12-29,18.26,18.32,18.26,18.32,18742.0
2024-01-02,18.29,18.29,18.27,18.27,7700.0
2024-01-03,18.32,18.365,18.31,18.355,7000.0
2024-01-04,18.47,18.47,18.33,18.33,40300.0
2024-01-05,18.375,18.375,18.365,18.365,1300.0
2024-01-08,18.52,18.52,18.385,18.52,28100.0
2024-01-09,18.52,18.52,18.52,18.52,0.0
2024-01-10,18.52,18.52,18.52,18.52,0.0
2024-01-11,18.52,18.52,18.52,18.52,0.0
2024-01-12,18.445,18.445,18.405,18.405,1100.0
2024-01-15,18.52,18.52,18.425,18.425,1100.0
2024-01-16,18.32,18.32,18.32,18.32,1700.0
2024-01-17,18.05,18.32,18.05,18.32,406.0
2024-01-18,18.02,18.02,17.955,17.955,12275.0
2024-01-19,17.87,17.905,17.87,17.9,2125.0
2024-01-22,17.955,17.975,17.925,17.935,2320.0
2024-01-23,17.955,17.955,17.755,17.88,6035.0
2024-01-24,18.005,18.05,17.925,17.945,2105.0
2024-01-25,18.05,18.13,17.975,18.13,1445.0
2024-01-26,18.07,18.08,17.985,17.995,1183.0
2024-01-29,17.935,18.05,17.925,17.925,27600.0
2024-01-30,17.925,17.925,17.925,17.925,0.0
2024-01-31,18.135,18.135,18.03,18.135,1900.0
2024-02-01,17.965,18.12,17.965,17.965,1190.0
2024-02-02,17.915,17.995,17.89,17.995,2728.0
2024-02-05,17.995,18.03,17.935,18.03,4585.0
2024-02-06,18.03,18.03,18.03,18.03,0.0
2024-02-07,17.905,18.03,17.83,18.03,312.0
2024-02-08,17.66,17.66,17.56,17.66,1340.0
2024-02-09,17.59,17.64,17.55,17.55,7400.0
2024-02-12,17.665,17.735,17.665,17.735,4085.0
2024-02-13,17.685,17.685,17.56,17.59,6800.0
2024-02-14,17.765,17.775,17.765,17.775,5000.0
2024-02-15,17.78,17.79,17.78,17.78,1225.0
2024-02-16,17.85,17.85,17.84,17.85,165.0
2024-02-20,17.975,18.07,17.955,18.07,10448.0
2024-02-21,18.03,18.04,18.015,18.04,3414.0
2024-02-22,18.03,18.165,17.995,18.165,9877.0
2024-02-23,18.165,18.165,18.13,18.165,300.0
2024-02-26,18.08,18.08,17.86,17.86,18638.0
2024-02-27,18.005,18.005,17.985,18.005,1865.0
2024-02-28,18.07,18.175,18.06,18.175,6300.0
2024-02-29,18.03,18.07,18.03,18.07,925.0
2024-03-01,17.995,18.05,17.995,18.05,6500.0
2024-03-04,17.975,18.09,17.965,18.09,550.0
2024-03-05,18.165,18.235,18.165,18.165,4938.0
2024-03-06,18.195,18.195,18.165,18.165,30.0
2024-03-07,18.26,18.27,18.165,18.26,5267.0
2024-03-08,18.31,18.435,18.31,18.435,1000.0
2024-03-11,18.425,18.425,18.27,18.27,1700.0
2024-03-12,18.37,18.37,18.37,18.37,300.0
2024-03-13,18.455,18.455,18.37,18.37,200.0
2024-03-14,18.34,18.34,18.235,18.32,8757.0
2024-03-15,18.32,18.32,18.32,18.32,0.0
2024-03-18,18.36,18.37,18.36,18.36,800.0
2024-03-19,18.52,18.52,18.36,18.36,410.0
2024-03-20,18.53,18.61,18.485,18.485,3690.0
2024-03-21,18.505,18.515,18.495,18.505,7030.0
2024-03-22,18.58,18.58,18.56,18.56,3535.0
2024-03-25,18.56,18.63,18.56,18.6,4280.0
2024-03-26,18.55,18.56,18.55,18.55,1500.0
2024-03-27,18.715,18.735,18.705,18.735,3023.0
2024-03-28,18.735,18.735,18.735,18.735,0.0
2024-04-01,18.29,18.695,18.29,18.675,2250.0
2024-04-02,18.61,18.62,18.61,18.62,500.0
2024-04-03,18.64,18.64,18.63,18.63,2795.0
2024-04-04,18.64,18.64,18.455,18.55,8500.0
2024-04-05,18.59,18.6,18.56,18.56,2750.0
2024-04-08,18.6,18.715,18.6,18.695,8500.0
2024-04-09,18.665,18.665,18.655,18.655,1300.0
2024-04-10,18.495,18.52,18.485,18.52,2130.0
2024-04-11,18.415,18.475,18.31,18.455,7545.0
2024-04-12,18.455,18.455,18.385,18.385,400.0
2024-04-15,18.425,18.425,18.225,18.225,8682.0
2024-04-16,18.05,18.235,18.05,18.125,479.0
2024-04-17,18.1,18.215,18.09,18.215,5401.0
2024-04-18,18.3,18.3,18.29,18.3,1280.0
2024-04-19,18.38,18.415,18.37,18.415,15713.0
2024-04-22,18.37,18.515,18.37,18.515,2673.0
2024-04-23,18.415,18.685,18.415,18.64,2100.0
2024-04-24,18.58,18.65,18.58,18.65,1300.0
2024-04-25,18.56,18.675,18.53,18.66,5435.0
2024-04-26,18.66,18.66,18.58,18.59,3200.0
2024-04-29,18.695,18.8,18.685,18.8,9855.0
2024-04-30,18.745,18.755,18.675,18.755,6300.0
2024-05-01,18.525,18.65,18.525,18.53,854.0
2024-05-02,18.725,18.81,18.725,18.81,350.0
2024-05-03,18.82,18.82,18.82,18.82,100.0
2024-05-06,19.065,19.075,19.035,19.075,3000.0
2024-05-07,19.055,19.14,19.055,19.08,1671.0
2024-05-08,19.16,19.245,19.15,19.19,9200.0
2024-05-09,19.17,19.315,19.11,19.315,4479.0
2024-05-10,19.315,19.315,19.305,19.305,600.0
2024-05-13,19.36,19.36,19.315,19.315,1163.0
2024-05-14,19.345,19.39,19.345,19.39,700.0
2024-05-15,19.39,19.39,19.39,19.39,0.0
2024-05-16,19.515,19.515,19.48,19.48,5020.0
2024-05-17,19.47,19.535,19.47,19.535,2200.0
2024-05-21,19.585,19.585,19.585,19.585,0.0
2024-05-22,19.525,19.545,19.36,19.42,12600.0
2024-05-23,19.42,19.42,19.295,19.295,11400.0
2024-05-24,19.15,19.325,19.1,19.305,1450.0
2024-05-27,19.355,19.355,19.265,19.335,4700.0
2024-05-28,19.295,19.315,19.235,19.235,4600.0
2024-05-29,19.07,19.1,19.07,19.1,200.0
2024-05-30,19.305,19.305,19.12,19.245,7786.0
2024-05-31,19.4,19.48,19.315,19.48,4401.0
2024-06-03,19.39,19.45,19.38,19.45,1780.0
2024-06-04,19.515,19.545,19.5,19.545,715.0
2024-06-05,19.525,19.545,19.525,19.545,1300.0
2024-06-06,19.505,19.535,19.4,19.49,14085.0
2024-06-07,19.345,19.43,19.285,19.4,3171.0
2024-06-10,19.49,19.49,19.49,19.49,0.0
2024-06-11,19.215,19.245,19.19,19.245,16800.0
2024-06-12,19.325,19.325,19.265,19.285,2365.0
2024-06-13,19.19,19.305,19.18,19.265,5780.0
2024-06-14,19.025,19.12,19.025,19.12,160.0
2024-06-17,18.955,19.005,18.955,19.005,104.0
2024-06-18,18.995,19.06,18.995,19.055,2480.0
2024-06-19,19.035,19.1,19.025,19.1,3700.0
2024-06-20,18.925,19.335,18.915,19.335,10585.0
2024-06-21,19.1,19.15,19.1,19.15,1500.0
2024-06-24,19.18,19.335,19.18,19.285,101.0
2024-06-25,19.255,19.255,19.255,19.255,0.0
2024-06-26,19.205,19.255,19.18,19.255,600.0
2024-06-27,19.195,19.225,19.195,19.225,600.0
2024-06-28,19.19,19.19,19.19,19.19,0.0
2024-07-02,19.13,19.18,19.11,19.18,1200.0
2024-07-03,19.235,19.235,19.215,19.215,1000.0
2024-07-04,19.225,19.225,19.225,19.225,430.0
2024-07-05,19.275,19.37,19.265,19.37,11770.0
2024-07-08,19.225,19.335,19.215,19.295,601.0
2024-07-09,19.235,19.285,19.235,19.255,2615.0
2024-07-10,19.325,19.44,19.205,19.44,11340.0
2024-07-11,19.635,19.73,19.635,19.7,1800.0
2024-07-12,19.895,19.895,19.895,19.895,1600.0
2024-07-15,19.74,19.76,19.71,19.71,2950.0
2024-07-16,19.79,19.835,19.78,19.835,5700.0
2024-07-17,19.955,20.05,19.905,20.05,5935.0
2024-07-18,20.03,20.03,19.875,19.935,4900.0
2024-07-19,19.915,19.945,19.855,19.945,3239.0
2024-07-22,20.0,20.03,19.99,20.03,3100.0
2024-07-23,19.975,20.02,19.915,19.915,5115.0
2024-07-24,19.73,20.38,19.13,19.13,5200.0
2024-07-25,20.0,20.02,19.905,19.945,2430.0
2024-07-26,20.15,20.175,19.965,20.09,7410.0
2024-07-29,20.1,20.15,20.08,20.15,3100.0
2024-07-30,20.15,20.265,20.15,20.265,1640.0
2024-07-31,20.14,20.245,20.14,20.245,2300.0
2024-08-01,20.195,20.325,20.185,20.325,5500.0
2024-08-02,20.265,20.335,20.215,20.335,2350.0
2024-08-06,19.925,19.925,19.72,19.73,9350.0
2024-08-07,20.05,20.05,19.955,19.955,1700.0
2024-08-08,20.07,20.07,20.07,20.07,0.0
2024-08-09,19.985,20.05,19.985,20.05,500.0
2024-08-12,20.275,20.275,20.05,20.12,755.0
2024-08-13,20.225,20.235,20.225,20.235,400.0
2024-08-14,20.255,20.325,20.255,20.325,45.0
2024-08-15,20.305,20.38,20.305,20.38,10000.0
2024-08-16,20.325,20.36,20.315,20.36,2100.0
2024-08-19,20.49,20.525,20.49,20.525,600.0
2024-08-20,20.47,20.51,20.46,20.46,880.0
2024-08-21,20.535,20.535,20.42,20.48,765.0
2024-08-22,20.535,20.535,20.37,20.38,3407.0
2024-08-23,20.51,20.565,20.46,20.565,5760.0
2024-08-26,20.53,20.53,20.51,20.51,900.0
2024-08-27,20.4,20.4,20.39,20.39,6400.0
2024-08-28,20.37,20.45,20.36,20.45,1500.0
2024-08-29,20.285,20.47,20.285,20.46,6610.0
2024-08-30,20.565,20.635,20.555,20.615,4045.0
2024-09-03,20.645,20.665,20.605,20.665,2470.0
2024-09-04,20.72,20.72,20.72,20.72,1400.0
2024-09-05,21.075,21.075,20.8,20.8,5500.0
2024-09-06,20.85,20.85,20.74,20.74,3600.0
2024-09-09,20.925,20.925,20.925,20.925,0.0
2024-09-10,20.945,21.025,20.945,21.025,910.0
2024-09-11,20.915,20.985,20.91,20.985,1100.0
2024-09-12,20.995,21.11,20.995,21.11,5945.0
2024-09-13,21.295,21.295,21.295,21.295,0.0
2024-09-16,21.425,21.445,21.425,21.435,1875.0
2024-09-17,21.5,21.57,21.5,21.55,2300.0
2024-09-18,21.435,21.435,21.435,21.435,0.0
2024-09-19,21.2,21.27,21.2,21.27,9700.0
2024-09-20,21.315,21.315,21.315,21.315,0.0
2024-09-23,21.335,21.425,21.325,21.425,2500.0
2024-09-24,21.445,21.445,21.29,21.315,500.0
2024-09-25,21.23,21.29,21.22,21.29,1100.0
2024-09-26,21.25,21.25,21.11,21.22,7800.0
2024-09-27,21.315,21.405,21.315,21.405,4700.0
2024-09-30,21.295,21.365,21.295,21.365,1300.0
2024-10-01,21.325,21.375,21.325,21.375,300.0
2024-10-02,21.365,21.365,21.365,21.365,0.0
2024-10-03,21.335,21.335,21.325,21.325,1400.0
2024-10-04,21.22,21.325,21.22,21.315,1525.0
2024-10-07,21.24,21.24,21.24,21.24,0.0
2024-10-08,21.29,21.305,21.25,21.305,1500.0
2024-10-09,21.28,21.425,21.27,21.425,6602.0
2024-10-10,21.395,21.395,21.395,21.395,1000.0
2024-10-11,21.465,21.56,21.465,21.56,4700.0
2024-10-15,21.815,21.815,21.815,21.815,0.0
2024-10-16,21.93,21.95,21.865,21.95,555.0
2024-10-17,21.94,21.95,21.91,21.95,4350.0
2024-10-18,21.865,22.05,21.865,22.05,6700.0
2024-10-21,22.215,22.215,21.865,21.93,706.0
2024-10-22,21.775,21.825,21.69,21.825,6200.0
2024-10-23,21.63,21.885,21.13,21.885,16316.0
2024-10-24,21.905,21.92,21.67,21.92,9630.0
2024-10-25,22.01,22.01,21.745,21.785,2610.0
2024-10-28,21.95,21.95,21.905,21.905,2500.0
2024-10-29,21.785,21.785,21.785,21.785,0.0
2024-10-30,21.66,21.66,21.66,21.66,0.0
2024-10-31,21.685,21.795,21.63,21.795,11900.0
2024-11-01,21.725,21.725,21.48,21.48,5200.0
2024-11-04,21.455,21.56,21.445,21.56,6700.0
2024-11-05,21.54,21.725,21.405,21.725,5874.0
2024-11-06,21.54,21.65,21.54,21.6,1725.0
2024-11-07,21.67,21.715,21.6,21.715,4575.0
2024-11-08,21.96,21.96,21.96,21.96,0.0
2024-11-11,22.0,22.11,21.99,22.11,1230.0
2024-11-12,21.805,21.915,21.785,21.915,10964.0
2024-11-13,21.805,21.865,21.775,21.845,3184.0
2024-11-14,21.96,21.96,21.855,21.865,23120.0
2024-11-15,21.98,22.12,21.98,22.12,786.0
2024-11-18,22.175,22.175,22.165,22.165,5200.0
2024-11-19,22.245,22.325,22.245,22.325,1000.0
2024-11-20,22.335,22.335,22.335,22.335,0.0
2024-11-21,22.295,22.57,22.295,22.57,2600.0
2024-11-22,22.635,22.635,22.6,22.6,300.0
2024-11-25,22.56,22.59,22.56,22.59,100.0
2024-11-26,22.795,22.795,22.795,22.795,0.0
2024-11-27,22.785,22.835,22.785,22.835,1900.0
2024-11-28,22.745,22.745,22.735,22.745,4680.0
2024-11-29,22.675,22.675,22.645,22.645,1200.0
2024-12-02,22.59,22.655,22.59,22.655,300.0
2024-12-03,22.655,22.655,22.655,22.655,0.0
2024-12-04,22.6,22.6,22.44,22.44,22960.0
2024-12-05,22.605,22.815,22.6,22.785,6100.0
2024-12-06,22.715,22.715,22.715,22.715,0.0
2024-12-09,22.58,22.58,22.47,22.47,200.0
2024-12-10,22.59,22.59,22.285,22.285,176.0
2024-12-11,22.305,22.305,22.245,22.275,250.0
2024-12-12,22.225,22.325,22.195,22.265,1571.0
2024-12-13,22.205,22.255,22.205,22.255,300.0
2024-12-16,22.155,22.175,22.155,22.175,300.0
2024-12-17,22.125,22.215,22.125,22.215,3150.0
2024-12-18,21.825,21.825,21.725,21.745,3900.0
2024-12-19,21.88,21.89,21.805,21.805,8700.0
2024-12-20,22.0,22.05,22.0,22.05,300.0
2024-12-23,22.285,22.285,22.06,22.105,1911.0
2024-12-24,22.275,22.275,22.275,22.275,0.0
2024-12-27,22.235,22.265,22.225,22.245,1100.0
2024-12-30,22.185,22.245,22.185,22.245,3314.0
2024-12-31,22.185,22.185,22.125,22.125,7.0
2025-01-02,22.41,22.41,22.38,22.38,100.0
2025-01-03,22.615,22.615,22.615,22.615,0.0
2025-01-06,22.46,22.46,22.39,22.39,540.0
2025-01-07,22.54,22.54,22.36,22.4,1000.0
2025-01-08,22.125,22.39,22.125,22.39,77.0
2025-01-09,22.335,22.4,22.335,22.4,805.0
2025-01-10,22.135,22.155,22.135,22.155,100.0
2025-01-13,22.03,22.105,22.03,22.105,75.0
2025-01-14,22.305,22.335,22.275,22.335,1334.0
2025-01-15,22.57,22.59,22.56,22.59,274.0
2025-01-16,22.695,23.05,22.685,23.05,5300.0
2025-01-17,23.08,23.225,23.08,23.225,701.0
2025-01-20,23.155,23.155,23.155,23.155,0.0
2025-01-21,23.245,23.305,23.245,23.305,118.0
2025-01-22,23.175,23.175,23.04,23.05,13120.0
2025-01-23,23.02,23.07,23.0,23.07,700.0
2025-01-24,23.085,23.085,23.085,23.085,0.0
2025-01-27,23.025,23.025,22.625,22.635,3950.0
2025-01-28,22.545,22.85,22.485,22.625,7493.0
2025-01-29,22.84,22.84,22.605,22.685,401.0
2025-01-30,22.88,23.055,22.86,23.055,1820.0
2025-01-31,22.88,22.88,22.76,22.84,4200.0
2025-02-03,22.93,22.93,22.93,22.93,0.0
2025-02-04,22.685,22.685,22.625,22.625,1700.0
2025-02-05,22.76,22.83,22.685,22.83,1670.0
2025-02-06,22.75,22.77,22.74,22.77,2100.0
2025-02-07,22.635,22.655,22.535,22.655,3151.0
2025-02-10,22.655,22.75,22.655,22.75,142.0
2025-02-11,22.685,22.78,22.685,22.78,4391.0
2025-02-12,22.645,22.76,22.645,22.705,9350.0
2025-02-13,22.685,22.78,22.685,22.78,8625.0
2025-02-14,22.78,22.79,22.78,22.79,3300.0
2025-02-18,22.78,22.81,22.735,22.76,1600.0
2025-02-19,22.77,22.83,22.76,22.83,500.0
2025-02-20,22.655,22.78,22.545,22.685,4832.0
2025-02-21,22.575,22.575,22.435,22.435,3200.0
2025-02-24,22.615,22.72,22.615,22.68,4500.0
2025-02-25,22.605,22.605,22.605,22.605,0.0
2025-02-26,22.605,22.7,22.605,22.7,500.0
2025-02-27,22.63,22.71,22.625,22.64,2620.0
2025-02-28,22.75,23.175,22.75,23.175,2400.0
2025-03-03,22.91,22.985,22.91,22.985,500.0
2025-03-04,22.9,22.9,22.9,22.9,0.0
2025-03-05,22.545,22.64,22.535,22.64,2646.0
2025-03-06,22.27,22.28,22.21,22.26,173980.0
2025-03-07,22.435,22.585,22.435,22.585,700.0
2025-03-10,22.75,22.925,22.73,22.925,2300.0
2025-03-11,22.65,22.67,22.65,22.67,50.0
2025-03-12,22.525,22.605,22.525,22.605,5950.0
2025-03-13,22.64,22.75,22.64,22.75,3485.0
2025-03-14,22.925,23.015,22.925,23.015,19.0
2025-03-17,23.125,23.145,23.115,23.145,600.0
2025-03-18,23.055,23.055,23.055,23.055,0.0
2025-03-19,23.205,23.28,23.205,23.28,1900.0
2025-03-20,23.33,23.33,23.31,23.31,200.0
2025-03-21,23.22,23.22,23.22,23.22,0.0
2025-03-24,23.485,23.485,23.21,23.3,1908.0
2025-03-25,23.22,23.22,23.12,23.2,6250.0
2025-03-26,23.24,23.24,23.21,23.21,29.0
2025-03-27,23.25,23.25,23.035,23.24,8500.0
2025-03-28,23.23,23.33,23.23,23.33,500.0
2025-03-31,23.13,23.525,23.13,23.455,336.0
2025-04-01,23.475,23.505,23.475,23.505,1200.0
2025-04-02,23.675,23.74,23.675,23.72,2200.0
2025-04-03,23.525,23.605,23.055,23.32,5718.0
2025-04-04,22.58,22.58,22.405,22.5,1304.0
2025-04-07,21.565,21.735,21.565,21.735,400.0
2025-04-08,22.09,22.09,21.635,21.755,4900.0
2025-04-09,21.41,22.385,21.11,22.385,8705.0
2025-04-10,21.715,21.94,21.565,21.94,840.0
2025-04-11,22.165,22.315,22.165,22.315,100.0
2025-04-14,22.59,22.66,22.59,22.66,2500.0
2025-04-15,22.69,22.825,22.69,22.825,2700.0
2025-04-16,22.915,22.915,22.6,22.68,1700.0
2025-04-17,22.64,23.005,22.64,22.835,2700.0
2025-04-21,22.435,22.57,22.435,22.57,200.0
2025-04-22,23.015,23.065,23.015,23.065,800.0
2025-04-23,23.025,23.025,23.025,23.025,0.0
2025-04-24,23.19,23.19,23.19,23.19,0.0
2025-04-25,23.14,23.15,23.065,23.065,6300.0
2025-04-28,23.1,23.25,23.1,23.25,100.0
2025-04-29,23.37,23.37,23.33,23.37,600.0
2025-04-30,23.2,23.21,23.2,23.21,1300.0
2025-05-01,23.25,23.34,23.25,23.32,1600.0
2025-05-02,23.36,23.38,23.36,23.38,1.0
2025-05-05,23.28,23.41,23.23,23.41,720.0
2025-05-06,23.34,23.42,23.34,23.42,1894.0
2025-05-07,23.615,23.615,23.615,23.615,0.0
2025-05-08,23.445,23.635,23.42,23.475,2260.0
2025-05-09,23.585,23.585,23.485,23.485,200.0
2025-05-12,23.2,23.22,23.2,23.22,425.0
2025-05-13,23.495,23.495,23.3,23.3,210.0
2025-05-14,23.525,23.525,23.27,23.39,535.0
2025-05-15,23.635,23.75,23.625,23.75,400.0
2025-05-16,24.0,24.01,24.0,24.01,2200.0
2025-05-20,24.165,24.165,24.08,24.08,600.0
2025-05-21,23.87,23.88,23.75,23.75,1200.0
2025-05-22,23.465,23.555,23.465,23.555,600.0
2025-05-23,23.535,23.595,23.535,23.585,2150.0
2025-05-26,23.695,23.85,23.665,23.665,2400.0
2025-05-27,23.86,23.93,23.735,23.93,10800.0
2025-05-28,23.625,23.84,23.625,23.77,2600.0
2025-05-29,23.635,23.635,23.635,23.635,0.0
2025-05-30,23.765,23.79,23.765,23.79,1800.0
2025-06-02,23.86,23.88,23.86,23.88,1900.0
2025-06-03,23.9,23.93,23.89,23.93,2300.0
2025-06-04,24.315,24.355,23.645,23.655,1950.0
2025-06-05,23.575,23.685,23.565,23.625,700.0
2025-06-06,23.725,23.725,23.695,23.725,1100.0
2025-06-09,23.625,23.665,23.545,23.545,1400.0
2025-06-10,23.525,23.655,23.525,23.635,6100.0
2025-06-11,23.555,23.655,23.555,23.585,700.0
2025-06-12,23.725,23.87,23.645,23.685,964.0
2025-06-13,23.635,23.635,23.475,23.475,1310.0
2025-06-16,23.485,23.485,23.475,23.475,900.0
2025-06-17,23.4,23.4,23.37,23.37,300.0
2025-06-18,23.495,23.505,23.4,23.485,2400.0
2025-06-19,23.28,23.33,23.28,23.33,900.0
2025-06-20,23.415,23.485,23.415,23.485,500.0
2025-06-23,23.585,23.675,23.585,23.625,3000.0
2025-06-24,23.84,23.84,23.795,23.795,100.0
2025-06-25,23.575,23.585,23.575,23.585,100.0
2025-06-26,23.735,23.735,23.525,23.645,110.0
2025-06-27,23.815,24.07,23.815,24.03,15000.0
2025-06-30,23.735,23.805,23.625,23.805,1100.0
2025-07-02,24.02,24.02,23.615,23.615,2604.0
2025-07-03,23.665,23.685,23.665,23.685,1000.0
2025-07-04,23.625,23.625,23.515,23.515,200.0
2025-07-07,23.545,23.655,23.545,23.655,2300.0
2025-07-08,23.36,23.595,23.36,23.535,3600.0
2025-07-09,23.395,23.645,23.395,23.645,450.0
2025-07-10,23.595,23.665,23.505,23.655,9754.0
2025-07-11,23.645,23.695,23.645,23.685,3300.0
2025-07-14,23.83,23.83,23.83,23.83,0.0
2025-07-15,23.655,23.695,23.625,23.655,1027.0
2025-07-16,23.685,23.705,23.625,23.675,800.0
2025-07-17,23.775,23.94,23.775,23.94,4002.0
2025-07-18,24.02,24.1,24.02,24.07,1600.0
2025-07-21,23.96,23.96,23.85,23.96,2800.0
2025-07-22,23.94,24.0,23.93,24.0,5600.0
2025-07-23,23.94,23.95,23.94,23.95,2500.0
2025-07-24,23.87,23.97,23.87,23.97,2500.0
2025-07-25,23.95,24.07,23.95,24.04,9900.0
2025-07-28,23.85,23.88,23.85,23.88,2100.0
2025-07-29,24.11,24.11,24.0,24.08,500.0
2025-07-30,24.13,24.13,24.08,24.13,3400.0
2025-07-31,24.16,24.23,24.15,24.18,3450.0
2025-08-01,24.19,24.19,24.19,24.19,0.0
2025-08-05,24.395,24.395,24.375,24.375,2500.0
2025-08-06,24.33,24.33,24.3,24.3,200.0
2025-08-07,25.01,25.01,24.385,24.395,804.0
2025-08-08,24.365,24.365,24.3,24.3,550.0
2025-08-11,24.27,24.33,24.25,24.33,1700.0
2025-08-12,24.535,24.535,24.19,24.395,805.0
2025-08-13,24.375,24.665,24.33,24.665,8025.0
2025-08-14,24.555,24.565,24.505,24.565,800.0
2025-08-15,24.455,24.595,24.455,24.595,3498.0
2025-08-18,24.475,24.475,24.475,24.475,0.0
2025-08-19,24.665,24.695,24.665,24.685,1306.0
2025-08-20,24.91,24.92,24.875,24.875,300.0
2025-08-21,24.91,24.91,24.88,24.88,86.0
2025-08-22,24.91,24.93,24.91,24.93,2396.0
2025-08-25,24.575,24.575,24.575,24.575,0.0
2025-08-26,24.535,24.535,24.405,24.535,3500.0
2025-08-27,24.495,24.495,24.495,24.495,3000.0
2025-08-28,24.605,24.605,24.295,24.335,2304.0
2025-08-29,24.525,24.525,24.255,24.255,140.0
2025-09-02,24.11,24.225,24.11,24.225,5007.0
2025-09-03,24.275,24.275,24.04,24.155,1570.0
2025-09-04,24.09,24.295,24.08,24.295,5129.0
2025-09-05,24.265,24.265,24.265,24.265,0.0
2025-09-08,24.135,24.135,24.1,24.1,525.0
2025-09-09,24.185,24.255,24.11,24.255,10397.0
2025-09-10,24.295,24.475,24.295,24.475,205.0
2025-09-11,24.515,24.685,24.515,24.685,1700.0
2025-09-12,24.735,24.825,24.735,24.825,7800.0
2025-09-15,24.655,24.92,24.595,24.595,542.0
2025-09-16,24.375,24.375,24.375,24.375,0.0
2025-09-17,24.245,24.445,24.245,24.415,2000.0
2025-09-18,24.395,24.485,24.355,24.395,805.0
2025-09-19,24.335,24.355,24.335,24.355,200.0
2025-09-22,24.365,24.635,24.365,24.635,10600.0
2025-09-23,24.555,24.675,24.555,24.675,800.0
2025-09-24,24.785,24.895,24.785,24.895,100.0
2025-09-25,24.895,24.925,24.875,24.925,1510.0
2025-09-26,25.035,25.135,25.035,25.135,100.0
2025-09-29,25.035,25.165,25.035,25.165,400.0
2025-09-30,24.985,25.25,24.985,25.25,200.0
2025-10-01,25.145,25.32,25.095,25.32,1742.0
2025-10-02,25.47,25.47,25.23,25.3,708.0
2025-10-03,25.53,25.6,25.53,25.6,950.0
2025-10-06,25.66,25.73,25.49,25.49,5187.0
2025-10-07,25.53,25.56,25.51,25.56,549.0
2025-10-08,25.78,25.79,25.78,25.78,3600.0
2025-10-09,25.72,25.72,25.51,25.51,3696.0
2025-10-10,25.8,25.8,25.4,25.4,1.0
2025-10-14,25.64,25.74,25.64,25.69,204.0
2025-10-15,25.89,25.89,25.71,25.71,7304.0
2025-10-16,25.88,25.88,25.63,25.64,4918.0
2025-10-17,25.75,25.75,25.72,25.72,400.0
2025-10-20,25.83,25.83,25.82,25.82,100.0
2025-10-21,25.76,25.76,25.58,25.58,2769.0
2025-10-22,25.59,25.62,25.59,25.62,100.0
2025-10-23,25.57,25.59,25.54,25.54,500.0
2025-10-24,25.7,25.7,25.61,25.61,1625.0
2025-10-27,25.7,25.7,25.7,25.7,0.0
2025-10-28,25.63,25.63,25.62,25.63,11500.0
2025-10-29,25.33,25.33,25.25,25.25,100.0
2025-10-30,25.35,25.35,25.35,25.35,0.0
2025-10-31,25.53,25.53,25.33,25.33,5.0
2025-11-03,25.29,25.42,25.29,25.42,5400.0
2025-11-04,25.37,25.45,25.36,25.45,9100.0
2025-11-05,25.58,25.58,25.56,25.56,100.0
2025-11-06,25.51,25.63,25.51,25.54,700.0
2025-11-07,25.38,25.51,25.37,25.51,10400.0
2025-11-10,25.52,25.69,25.52,25.69,2300.0
2025-11-11,25.64,25.74,25.63,25.74,2200.0
2025-11-12,25.71,25.76,25.67,25.76,4118.0
2025-11-13,25.75,25.75,25.6,25.62,1200.0
2025-11-14,25.8,25.8,25.62,25.72,2910.0
2025-11-17,25.72,25.72,25.68,25.68,100.0
2025-11-18,25.58,25.58,25.48,25.48,100.0
2025-11-19,25.39,25.42,25.39,25.42,200.0
2025-11-20,25.36,25.36,25.36,25.36,0.0
2025-11-21,25.22,25.52,25.22,25.47,205.0
2025-11-24,25.75,25.75,25.75,25.75,0.0
2025-11-25,25.54,25.79,25.54,25.79,5.0
2025-11-26,25.9,25.94,25.9,25.94,200.0