Date,Open,High,Low,Close,Volume
2015-04-20,16.6945457783,16.6945457783,16.6945457783,16.6945457783,1000.0
2015-04-22,16.62729457107655,16.72816704425142,16.62729457107655,16.72816704425142,326000.0
2015-04-29,16.43395297949814,16.43395297949814,16.43395297949814,16.43395297949814,500.0
2015-05-01,16.593676288036583,16.593676288036583,16.593676288036583,16.593676288036583,100.0
2015-05-04,16.610487869747153,16.610487869747153,16.610487869747153,16.610487869747153,100.0
2015-05-05,16.442359286282887,16.442359286282887,16.43395297949814,16.43395297949814,1000.0
2015-05-07,16.50961039125884,16.50961039125884,16.45917414700343,16.45917414700343,900.0
2015-05-12,16.375110546041427,16.375110546041427,16.375110546041427,16.375110546041427,2300.0
2015-05-13,16.349900424943222,16.349900424943222,16.324681493318877,16.324681493318877,8200.0
2015-05-14,16.408739620578405,16.49280110536401,16.408739620578405,16.49280110536401,1900.0
2015-05-19,16.89629424617543,16.89629424617543,16.89629424617543,16.89629424617543,200.0
2015-05-20,16.85426149695957,16.85426149695957,16.85426149695957,16.85426149695957,1500.0
2015-05-21,16.871071181200417,16.871071181200417,16.871071181200417,16.871071181200417,100.0
2015-05-22,16.871071181200417,16.871071181200417,16.871071181200417,16.871071181200417,0.0
2015-05-25,16.871071181200417,16.871071181200417,16.871071181200417,16.871071181200417,0.0
2015-05-26,16.980359744607153,16.980359744607153,16.93832819076347,16.980359744607153,8200.0
2015-05-27,16.980359744607153,16.980359744607153,16.980359744607153,16.980359744607153,4600.0
2015-05-28,17.081225787227535,17.106444709966706,17.081225787227535,17.106444709966706,14600.0
2015-05-29,17.123256291677276,17.123256291677276,17.123256291677276,17.123256291677276,0.0
2015-06-01,16.980359744607153,16.980359744607153,16.980359744607153,16.980359744607153,0.0
2015-06-02,16.980359744607153,16.980359744607153,16.980359744607153,16.980359744607153,0.0
2015-06-03,17.123256291677276,17.123256291677276,17.123256291677276,17.123256291677276,0.0
2015-06-04,16.955134782162425,16.955134782162425,16.955134782162425,16.955134782162425,0.0
2015-06-05,17.056011862304718,17.056011862304718,17.056011862304718,17.056011862304718,0.0
2015-06-08,16.87948076699514,16.87948076699514,16.87948076699514,16.87948076699514,0.0
2015-06-09,16.87948076699514,16.87948076699514,16.87948076699514,16.87948076699514,0.0
2015-06-10,16.85426149695957,16.85426149695957,16.85426149695957,16.85426149695957,0.0
2015-06-11,16.660916922469706,16.660916922469706,16.660916922469706,16.660916922469706,0.0
2015-06-12,16.74498242090143,16.74498242090143,16.74498242090143,16.74498242090143,0.0
2015-06-15,16.74498242090143,16.74498242090143,16.74498242090143,16.74498242090143,0.0
2015-06-16,16.74498242090143,16.74498242090143,16.74498242090143,16.74498242090143,0.0
2015-06-17,16.71135736001057,16.71135736001057,16.71135736001057,16.71135736001057,0.0
2015-06-18,16.76179020767256,16.76179020767256,16.76179020767256,16.76179020767256,0.0
2015-06-19,16.78701517011729,16.78701517011729,16.78701517011729,16.78701517011729,0.0
2015-06-22,16.75339390416587,16.75339390416587,16.75339390416587,16.75339390416587,0.0
2015-06-23,16.75339390416587,16.75339390416587,16.75339390416587,16.75339390416587,0.0
2015-06-24,16.921513516211004,16.921513516211004,16.921513516211004,16.921513516211004,0.0
2015-06-25,17.016848087304023,17.016848087304023,17.016848087304023,17.016848087304023,0.0
2015-06-26,16.98309589594199,16.98309589594199,16.98309589594199,16.98309589594199,0.0
2015-06-29,16.746876095681017,16.746876095681017,16.746876095681017,16.746876095681017,0.0
2015-06-30,16.746876095681017,16.746876095681017,16.746876095681017,16.746876095681017,0.0
2015-07-02,16.66250320715481,16.66250320715481,16.66250320715481,16.66250320715481,0.0
2015-07-03,16.66250320715481,16.66250320715481,16.66250320715481,16.66250320715481,0.0
2015-07-06,16.898736289703816,16.898736289703816,16.898736289703816,16.898736289703816,0.0
2015-07-07,16.898736289703816,16.898736289703816,16.898736289703816,16.898736289703816,0.0
2015-07-08,16.88185639908336,16.88185639908336,16.88185639908336,16.88185639908336,0.0
2015-07-09,17.084335392800615,17.084335392800615,17.084335392800615,17.084335392800615,0.0
2015-07-10,16.932477096247535,16.932477096247535,16.932477096247535,16.932477096247535,0.0
2015-07-13,16.974661643040918,16.974661643040918,16.974661643040918,16.974661643040918,0.0
2015-07-14,16.974661643040918,16.974661643040918,16.974661643040918,16.974661643040918,0.0
2015-07-15,17.219325183551558,17.219325183551558,17.219325183551558,17.219325183551558,0.0
2015-07-16,17.31213611991827,17.31213611991827,17.31213611991827,17.31213611991827,0.0
2015-07-17,17.658041054757255,17.658041054757255,17.658041054757255,17.658041054757255,300.0
2015-07-20,17.658041054757255,17.658041054757255,17.658041054757255,17.658041054757255,0.0
2015-07-21,17.658041054757255,17.658041054757255,17.658041054757255,17.658041054757255,0.0
2015-07-22,17.615850815554715,17.615850815554715,17.615850815554715,17.615850815554715,0.0
2015-07-23,17.489300970114,17.489300970114,17.489300970114,17.489300970114,0.0
2015-07-24,17.28682007892703,17.28682007892703,17.28682007892703,17.28682007892703,0.0
2015-07-27,17.28682007892703,17.28682007892703,17.28682007892703,17.28682007892703,0.0
2015-07-28,17.28682007892703,17.28682007892703,17.28682007892703,17.28682007892703,0.0
2015-07-29,17.177142534227894,17.177142534227894,17.177142534227894,17.177142534227894,0.0
2015-07-30,17.236201279232574,17.236201279232574,17.236201279232574,17.236201279232574,0.0
2015-07-31,17.413368026898024,17.413368026898024,17.413368026898024,17.413368026898024,0.0
2015-08-04,17.539927359687333,17.539927359687333,17.539927359687333,17.539927359687333,0.0
2015-08-05,17.56523391332998,17.56523391332998,17.56523391332998,17.56523391332998,0.0
2015-08-06,17.447118320790334,17.447118320790334,17.447118320790334,17.447118320790334,100.0
2015-08-07,17.447118320790334,17.447118320790334,17.447118320790334,17.447118320790334,0.0
2015-08-10,17.396501418565602,17.396501418565602,17.396501418565602,17.396501418565602,0.0
2015-08-11,17.472428669372423,17.472428669372423,17.472428669372423,17.472428669372423,0.0
2015-08-12,17.455550676221687,17.455550676221687,17.455550676221687,17.455550676221687,0.0
2015-08-13,17.463986826592475,17.463986826592475,17.463986826592475,17.463986826592475,400.0
2015-08-14,17.463986826592475,17.463986826592475,17.463986826592475,17.463986826592475,0.0
2015-08-17,17.480861024803772,17.480861024803772,17.480861024803772,17.480861024803772,0.0
2015-08-18,17.480861024803772,17.480861024803772,17.480861024803772,17.480861024803772,0.0
2015-08-19,17.556793968019754,17.556793968019754,17.556793968019754,17.556793968019754,0.0
2015-08-20,17.463986826592475,17.463986826592475,17.463986826592475,17.463986826592475,0.0
2015-08-21,16.96622739013985,16.96622739013985,16.96622739013985,16.96622739013985,6000.0
2015-08-24,16.96622739013985,16.96622739013985,16.96622739013985,16.96622739013985,0.0
2015-08-25,15.346377414439486,15.346377414439486,15.346377414439486,15.346377414439486,0.0
2015-08-26,16.071930936865748,16.071930936865748,16.071930936865748,16.071930936865748,0.0
2015-08-27,16.122559223908798,16.122559223908798,16.122559223908798,16.122559223908798,0.0
2015-08-28,16.122559223908798,16.122559223908798,16.122559223908798,16.122559223908798,0.0
2015-08-31,16.780616902224736,16.780616902224736,16.780616902224736,16.780616902224736,0.0
2015-09-01,16.780616902224736,16.780616902224736,16.780616902224736,16.780616902224736,0.0
2015-09-02,16.595012106718777,16.595012106718777,16.595012106718777,16.595012106718777,0.0
2015-09-03,16.257545219720303,16.257545219720303,16.257545219720303,16.257545219720303,0.0
2015-09-04,16.493766917450994,16.493766917450994,16.493766917450994,16.493766917450994,0.0
2015-09-08,16.29972217663481,16.29972217663481,16.29972217663481,16.29972217663481,0.0
2015-09-09,16.29972217663481,16.29972217663481,16.29972217663481,16.29972217663481,0.0
2015-09-10,16.451584268127327,16.451584268127327,16.451584268127327,16.451584268127327,0.0
2015-09-11,16.493766917450994,16.493766917450994,16.493766917450994,16.493766917450994,0.0
2015-09-14,16.57813790850748,16.57813790850748,16.57813790850748,16.57813790850748,0.0
2015-09-15,16.5190791635028,16.5190791635028,16.5190791635028,16.5190791635028,0.0
2015-09-16,16.5190791635028,16.5190791635028,16.5190791635028,16.5190791635028,0.0
2015-09-17,16.713118211909826,16.713118211909826,16.713118211909826,16.713118211909826,0.0
2015-09-18,16.772175059444788,16.772175059444788,16.772175059444788,16.772175059444788,0.0
2015-09-21,16.476898411648854,16.476898411648854,16.476898411648854,16.476898411648854,0.0
2015-09-22,16.476898411648854,16.476898411648854,16.476898411648854,16.476898411648854,0.0
2015-09-23,16.595012106718777,16.595012106718777,16.595012106718777,16.595012106718777,0.0
2015-09-24,16.400965468432876,16.400965468432876,16.400965468432876,16.400965468432876,0.0
2015-09-25,16.460022315967837,16.460022315967837,16.460022315967837,16.460022315967837,0.0
2015-09-28,16.316602067255264,16.316602067255264,16.316602067255264,16.316602067255264,0.0
2015-09-29,16.316602067255264,16.316602067255264,16.316602067255264,16.316602067255264,0.0
2015-09-30,16.232229178729057,16.232229178729057,16.232229178729057,16.232229178729057,0.0
2015-10-01,16.114115483659134,16.114115483659134,16.114115483659134,16.114115483659134,0.0
2015-10-02,16.29972217663481,16.29972217663481,16.29972217663481,16.29972217663481,0.0
2015-10-05,16.316602067255264,16.316602067255264,16.316602067255264,16.316602067255264,0.0
2015-10-06,16.316602067255264,16.316602067255264,16.316602067255264,16.316602067255264,0.0
2015-10-07,16.561258017887027,16.561258017887027,16.561258017887027,16.561258017887027,0.0
2015-10-08,16.485332664549922,16.485332664549922,16.485332664549922,16.485332664549922,0.0
2015-10-09,16.670948844874193,16.670948844874193,16.670948844874193,16.670948844874193,0.0
2015-10-13,16.66250320715481,16.66250320715481,16.66250320715481,16.66250320715481,0.0
2015-10-14,16.66250320715481,16.66250320715481,16.66250320715481,16.66250320715481,0.0
2015-10-15,16.654063261844584,16.654063261844584,16.654063261844584,16.654063261844584,0.0
2015-10-16,16.451584268127327,16.451584268127327,16.451584268127327,16.451584268127327,0.0
2015-10-19,16.721558157220052,16.721558157220052,16.721558157220052,16.721558157220052,0.0
2015-10-20,16.721558157220052,16.721558157220052,16.721558157220052,16.721558157220052,0.0
2015-10-21,16.82279765407868,16.82279765407868,16.82279765407868,16.82279765407868,0.0
2015-10-22,16.82279765407868,16.82279765407868,16.82279765407868,16.82279765407868,0.0
2015-10-23,16.88185639908336,16.88185639908336,16.88185639908336,16.88185639908336,0.0
2015-10-26,17.26994588071573,17.26994588071573,17.26994588071573,17.26994588071573,0.0
2015-10-27,17.26994588071573,17.26994588071573,17.26994588071573,17.26994588071573,0.0
2015-10-28,17.236201279232574,17.236201279232574,17.236201279232574,17.236201279232574,0.0
2015-10-29,17.278383928556238,17.278383928556238,17.278383928556238,17.278383928556238,0.0
2015-10-30,17.42180986967797,17.42180986967797,17.42180986967797,17.42180986967797,0.0
2015-11-02,17.26994588071573,17.26994588071573,17.26994588071573,17.26994588071573,0.0
2015-11-03,17.26994588071573,17.26994588071573,17.26994588071573,17.26994588071573,0.0
2015-11-04,17.26994588071573,17.26994588071573,17.26994588071573,17.26994588071573,0.0
2015-11-05,17.26994588071573,17.26994588071573,17.26994588071573,17.26994588071573,0.0
2015-11-06,17.26994588071573,17.26994588071573,17.26994588071573,17.26994588071573,0.0
2015-11-09,17.26994588071573,17.26994588071573,17.26994588071573,17.26994588071573,0.0
2015-11-10,17.26994588071573,17.26994588071573,17.26994588071573,17.26994588071573,0.0
2015-11-11,17.26994588071573,17.26994588071573,17.26994588071573,17.26994588071573,0.0
2015-11-12,17.26150973034494,17.26150973034494,17.26150973034494,17.26150973034494,500.0
2015-11-13,17.26994588071573,17.26994588071573,17.26994588071573,17.26994588071573,0.0
2015-11-16,17.26150973034494,17.26150973034494,17.26150973034494,17.26150973034494,0.0
2015-11-17,17.26150973034494,17.26150973034494,17.26150973034494,17.26150973034494,0.0
2015-11-18,17.26150973034494,17.26150973034494,17.26150973034494,17.26150973034494,0.0
2015-11-19,17.32057037281934,17.32057037281934,17.32057037281934,17.32057037281934,0.0
2015-11-20,17.32057037281934,17.32057037281934,17.32057037281934,17.32057037281934,0.0
2015-11-23,17.32057037281934,17.32057037281934,17.32057037281934,17.32057037281934,0.0
2015-11-24,17.32057037281934,17.32057037281934,17.32057037281934,17.32057037281934,0.0
2015-11-25,17.62429076086494,17.62429076086494,17.62429076086494,17.62429076086494,0.0
2015-11-26,17.62429076086494,17.62429076086494,17.62429076086494,17.62429076086494,0.0
2015-11-27,17.62429076086494,17.62429076086494,17.62429076086494,17.62429076086494,0.0
2015-11-30,17.66647341018861,17.66647341018861,17.66647341018861,17.66647341018861,0.0
2015-12-01,17.66647341018861,17.66647341018861,17.66647341018861,17.66647341018861,0.0
2015-12-02,17.632726911235732,17.632726911235732,17.632726911235732,17.632726911235732,0.0
2015-12-03,17.253071682504434,17.253071682504434,17.253071682504434,17.253071682504434,6700.0
2015-12-04,17.523049366536597,17.523049366536597,17.523049366536597,17.523049366536597,900.0
2015-12-07,17.523049366536597,17.523049366536597,17.523049366536597,17.523049366536597,0.0
2015-12-08,17.523049366536597,17.523049366536597,17.523049366536597,17.523049366536597,0.0
2015-12-09,17.523049366536597,17.523049366536597,17.523049366536597,17.523049366536597,0.0
2015-12-10,17.523049366536597,17.523049366536597,17.523049366536597,17.523049366536597,0.0
2015-12-11,17.523049366536597,17.523049366536597,17.523049366536597,17.523049366536597,0.0
2015-12-14,17.447118320790334,17.447118320790334,17.447118320790334,17.447118320790334,0.0
2015-12-15,17.447118320790334,17.447118320790334,17.447118320790334,17.447118320790334,0.0
2015-12-16,17.329000830780974,17.329000830780974,17.329000830780974,17.329000830780974,0.0
2015-12-17,17.72553025772357,17.72553025772357,17.72553025772357,17.72553025772357,0.0
2015-12-18,17.82676595964276,17.82676595964276,17.82676595964276,17.82676595964276,0.0
2015-12-21,17.674911458029115,17.674911458029115,17.674911458029115,17.674911458029115,0.0
2015-12-22,17.674911458029115,17.674911458029115,17.674911458029115,17.674911458029115,0.0
2015-12-23,17.674911458029115,17.674911458029115,17.674911458029115,17.674911458029115,0.0
2015-12-24,17.87738855427665,17.87738855427665,17.87738855427665,17.87738855427665,0.0
2015-12-29,17.87738855427665,17.87738855427665,17.87738855427665,17.87738855427665,0.0
2015-12-30,17.87738855427665,17.87738855427665,17.87738855427665,17.87738855427665,0.0
2015-12-31,17.87738855427665,17.87738855427665,17.87738855427665,17.87738855427665,0.0
2016-01-04,17.970195695703925,17.970195695703925,17.970195695703925,17.970195695703925,0.0
2016-01-05,17.970195695703925,17.970195695703925,17.970195695703925,17.970195695703925,0.0
2016-01-06,17.455550676221687,17.455550676221687,17.455550676221687,17.455550676221687,0.0
2016-01-07,17.455550676221687,17.455550676221687,17.455550676221687,17.455550676221687,0.0
2016-01-08,17.556793968019754,17.556793968019754,17.556793968019754,17.556793968019754,0.0
2016-01-11,17.227765128861783,17.227765128861783,17.227765128861783,17.227765128861783,0.0
2016-01-12,17.227765128861783,17.227765128861783,17.227765128861783,17.227765128861783,0.0
2016-01-13,17.118089481632367,17.118089481632367,17.118089481632367,17.118089481632367,0.0
2016-01-14,17.26994588071573,17.26994588071573,17.26994588071573,17.26994588071573,0.0
2016-01-15,17.26994588071573,17.26994588071573,17.26994588071573,17.26994588071573,0.0
2016-01-18,17.12652183706372,17.12652183706372,17.12652183706372,17.12652183706372,0.0
2016-01-19,17.12652183706372,17.12652183706372,17.12652183706372,17.12652183706372,0.0
2016-01-20,17.075901139899546,17.075901139899546,17.075901139899546,17.075901139899546,0.0
2016-01-21,17.160268336016596,17.160268336016596,17.160268336016596,17.160268336016596,0.0
2016-01-22,17.160268336016596,17.160268336016596,17.160268336016596,17.160268336016596,0.0
2016-01-25,16.772175059444788,16.772175059444788,16.772175059444788,16.772175059444788,0.0
2016-01-26,16.63,16.67,16.63,16.67,2100.0
2016-01-27,16.73,16.795,16.73,16.73,4900.0
2016-01-28,16.73,16.73,16.73,16.73,0.0
2016-01-29,16.73,16.73,16.73,16.73,0.0
2016-02-01,16.73,16.73,16.73,16.73,0.0
2016-02-02,16.73,16.73,16.73,16.73,0.0
2016-02-03,16.365,16.73,16.365,16.73,855.0
2016-02-04,16.73,16.73,16.73,16.73,0.0
2016-02-05,16.73,16.73,16.73,16.73,0.0
2016-02-08,16.73,16.73,16.73,16.73,0.0
2016-02-09,16.73,16.73,16.73,16.73,0.0
2016-02-10,16.73,16.73,16.73,16.73,0.0
2016-02-11,16.73,16.73,16.73,16.73,0.0
2016-02-12,16.73,16.73,16.73,16.73,0.0
2016-02-16,16.73,16.73,16.73,16.73,0.0
2016-02-17,16.73,16.73,16.73,16.73,0.0
2016-02-18,16.73,16.73,16.73,16.73,0.0
2016-02-19,16.73,16.73,16.73,16.73,0.0
2016-02-22,16.73,16.73,16.73,16.73,0.0
2016-02-23,16.73,16.73,16.73,16.73,0.0
2016-02-24,16.575,16.575,16.545,16.545,11095.0
2016-02-25,16.525,16.525,16.525,16.525,300.0
2016-02-26,16.63,16.63,16.585,16.585,1100.0
2016-02-29,16.655,16.655,16.585,16.585,200.0
2016-03-01,16.585,16.585,16.585,16.585,0.0
2016-03-02,16.805,16.805,16.77,16.77,1500.0
2016-03-03,16.77,16.77,16.77,16.77,0.0
2016-03-04,16.98,16.98,16.895,16.895,400.0
2016-03-07,16.925,16.925,16.925,16.925,100.0
2016-03-08,16.925,16.925,16.925,16.925,0.0
2016-03-09,16.925,16.925,16.925,16.925,0.0
2016-03-10,16.925,16.925,16.925,16.925,0.0
2016-03-11,16.925,16.925,16.925,16.925,300.0
2016-03-14,16.925,16.925,16.925,16.925,0.0
2016-03-15,16.925,16.925,16.925,16.925,0.0
2016-03-16,16.925,16.925,16.925,16.925,0.0
2016-03-17,16.925,16.925,16.925,16.925,0.0
2016-03-18,16.925,16.925,16.925,16.925,3300.0
2016-03-21,16.925,16.925,16.925,16.925,0.0
2016-03-22,16.925,16.925,16.925,16.925,0.0
2016-03-23,16.925,16.925,16.925,16.925,0.0
2016-03-24,16.98,16.98,16.98,16.98,5600.0
2016-03-28,17.06,17.06,17.06,17.06,0.0
2016-03-29,16.855,17.06,16.855,17.06,100.0
2016-03-30,17.06,17.06,17.06,17.06,0.0
2016-03-31,17.06,17.06,17.06,17.06,0.0
2016-04-01,16.975,17.06,16.965,17.06,1380.0
2016-04-04,17.06,17.06,17.06,17.06,0.0
2016-04-05,17.06,17.06,17.06,17.06,0.0
2016-04-06,17.06,17.06,17.06,17.06,0.0
2016-04-07,16.875,16.88,16.875,16.875,16700.0
2016-04-08,16.875,16.875,16.875,16.875,100.0
2016-04-11,16.635,16.655,16.635,16.655,13000.0
2016-04-12,16.685,16.685,16.655,16.655,200.0
2016-04-13,16.94,16.94,16.94,16.94,7880.0
2016-04-14,17.015,17.025,17.015,17.015,10580.0
2016-04-15,16.95,16.95,16.95,16.95,100.0
2016-04-18,16.95,16.95,16.95,16.95,0.0
2016-04-19,16.94,16.95,16.94,16.95,330.0
2016-04-20,16.975,17.015,16.975,17.015,500.0
2016-04-21,17.015,17.015,17.015,17.015,0.0
2016-04-22,17.015,17.015,17.015,17.015,0.0
2016-04-25,16.88,17.015,16.88,17.015,500.0
2016-04-26,16.96,17.015,16.96,17.015,300.0
2016-04-27,17.015,17.025,17.015,17.025,6880.0
2016-04-28,16.805,17.025,16.805,17.025,79.0
2016-04-29,17.025,17.025,17.025,17.025,0.0
2016-05-02,16.73,16.795,16.73,16.795,1200.0
2016-05-03,16.795,16.795,16.795,16.795,0.0
2016-05-04,16.9,16.9,16.9,16.9,1900.0
2016-05-05,16.875,16.875,16.855,16.875,700.0
2016-05-06,16.905,16.905,16.905,16.905,100.0
2016-05-09,16.96,16.985,16.95,16.985,4100.0
2016-05-10,17.075,17.075,17.075,17.075,800.0
2016-05-11,17.05,17.06,17.0,17.035,13700.0
2016-05-12,16.89,17.035,16.89,17.035,2900.0
2016-05-13,16.85,16.85,16.795,16.795,4140.0
2016-05-16,16.875,16.915,16.875,16.915,13000.0
2016-05-17,16.915,16.925,16.85,16.915,3860.0
2016-05-18,16.93,16.93,16.93,16.93,200.0
2016-05-19,16.93,16.93,16.93,16.93,0.0
2016-05-20,16.93,16.93,16.93,16.93,0.0
2016-05-24,17.34,17.34,17.34,17.34,400.0
2016-05-25,17.34,17.34,17.34,17.34,0.0
2016-05-26,17.295,17.295,17.295,17.295,600.0
2016-05-27,17.295,17.295,17.295,17.295,0.0
2016-05-30,17.295,17.295,17.295,17.295,0.0
2016-05-31,17.56,17.56,17.56,17.56,100.0
2016-06-01,17.55,17.55,17.55,17.55,160.0
2016-06-02,17.585,17.585,17.55,17.55,13.0
2016-06-03,17.355,17.375,17.355,17.375,12700.0
2016-06-06,17.405,17.405,17.34,17.34,410.0
2016-06-07,17.34,17.34,17.34,17.34,0.0
2016-06-08,17.34,17.34,17.34,17.34,0.0
2016-06-09,17.28,17.34,17.28,17.34,1000.0
2016-06-10,17.095,17.34,17.095,17.34,200.0
2016-06-13,17.12,17.135,17.07,17.07,8300.0
2016-06-14,17.07,17.07,17.07,17.07,0.0
2016-06-15,17.12,17.235,17.12,17.21,1000.0
2016-06-16,17.095,17.21,17.095,17.21,200.0
2016-06-17,17.1,17.1,17.095,17.1,600.0
2016-06-20,17.21,17.21,17.1,17.1,2.0
2016-06-21,17.16,17.16,17.16,17.16,1400.0
2016-06-22,17.22,17.245,17.22,17.245,400.0
2016-06-23,17.255,17.255,17.255,17.255,100.0
2016-06-24,17.0,17.255,17.0,17.255,400.0
2016-06-27,17.325,17.325,17.325,17.325,0.0
2016-06-28,17.325,17.325,17.325,17.325,0.0
2016-06-29,17.075,17.325,17.075,17.325,2.0
2016-06-30,17.325,17.325,17.325,17.325,0.0
2016-07-04,17.325,17.325,17.325,17.325,0.0
2016-07-05,17.325,17.325,17.325,17.325,0.0
2016-07-06,17.325,17.325,17.325,17.325,0.0
2016-07-07,17.325,17.325,17.325,17.325,0.0
2016-07-08,17.325,17.325,17.325,17.325,0.0
2016-07-11,17.875,17.875,17.875,17.875,200.0
2016-07-12,17.945,17.945,17.875,17.875,4.0
2016-07-13,17.845,17.845,17.825,17.825,4800.0
2016-07-14,17.87,17.87,17.845,17.845,2340.0
2016-07-15,17.935,17.935,17.845,17.845,100.0
2016-07-18,17.985,17.985,17.955,17.955,215.0
2016-07-19,18.015,18.015,18.015,18.015,300.0
2016-07-20,18.16,18.16,18.16,18.16,500.0
2016-07-21,18.1,18.1,18.1,18.1,4000.0
2016-07-22,18.1,18.1,18.1,18.1,0.0
2016-07-25,18.26,18.26,18.1,18.1,3400.0
2016-07-26,18.335,18.335,18.335,18.335,8550.0
2016-07-27,18.335,18.335,18.335,18.335,0.0
2016-07-28,18.335,18.335,18.335,18.335,0.0
2016-07-29,18.075,18.09,18.075,18.075,3900.0
2016-08-02,17.85,18.075,17.85,18.075,900.0
2016-08-03,18.075,18.075,18.075,18.075,0.0
2016-08-04,18.075,18.075,18.075,18.075,0.0
2016-08-05,18.075,18.075,18.075,18.075,0.0
2016-08-08,18.075,18.075,18.075,18.075,0.0
2016-08-09,18.075,18.075,18.075,18.075,0.0
2016-08-10,18.14,18.14,18.115,18.125,115547.0
2016-08-11,18.15,18.15,18.09,18.105,5913.0
2016-08-12,18.105,18.105,18.105,18.105,0.0
2016-08-15,18.125,18.125,18.105,18.105,213.0
2016-08-16,17.96,17.96,17.91,17.935,600.0
2016-08-17,17.935,17.935,17.935,17.935,1.0
2016-08-18,17.91,17.935,17.91,17.935,700.0
2016-08-19,17.985,17.985,17.985,17.985,200.0
2016-08-22,18.055,18.065,17.985,17.985,300.0
2016-08-23,17.985,17.985,17.985,17.985,0.0
2016-08-24,17.985,17.985,17.985,17.985,0.0
2016-08-25,18.02,18.02,18.015,18.015,61638.0
2016-08-26,18.045,18.065,18.045,18.065,300.0
2016-08-29,18.065,18.065,18.065,18.065,0.0
2016-08-30,18.275,18.275,18.275,18.275,6700.0
2016-08-31,18.275,18.275,18.2,18.275,1552.0
2016-09-01,18.335,18.335,18.335,18.335,300.0
2016-09-02,18.21,18.335,18.21,18.335,52.0
2016-09-06,18.335,18.335,18.335,18.335,0.0
2016-09-07,18.015,18.335,18.015,18.335,1.0
2016-09-08,18.125,18.2,18.125,18.165,17033.0
2016-09-09,18.165,18.165,18.165,18.165,0.0
2016-09-12,17.955,17.955,17.955,17.955,2000.0
2016-09-13,17.955,17.955,17.955,17.955,0.0
2016-09-14,18.005,18.005,17.97,18.005,1170.0
2016-09-15,17.995,18.005,17.995,18.005,1955.0
2016-09-16,18.14,18.14,18.14,18.14,900.0
2016-09-19,18.08,18.105,18.075,18.075,700.0
2016-09-20,18.175,18.175,18.075,18.075,5.0
2016-09-21,18.165,18.165,18.08,18.15,7138.0
2016-09-22,18.14,18.185,18.14,18.185,303.0
2016-09-23,18.185,18.185,18.185,18.185,0.0
2016-09-26,18.19,18.19,18.185,18.185,5.0
2016-09-27,18.25,18.25,18.25,18.25,0.0
2016-09-28,18.285,18.285,18.235,18.25,326.0
2016-09-29,18.175,18.215,18.175,18.18,204.0
2016-09-30,18.19,18.19,18.18,18.18,100.0
2016-10-03,18.215,18.215,18.18,18.18,5.0
2016-10-04,18.235,18.24,18.18,18.18,12.0
2016-10-05,18.18,18.18,18.18,18.18,0.0
2016-10-06,18.18,18.18,18.18,18.18,0.0
2016-10-07,18.18,18.18,18.18,18.18,0.0
2016-10-11,18.215,18.225,18.215,18.225,1000.0
2016-10-12,18.25,18.25,18.25,18.25,200.0
2016-10-13,18.25,18.25,18.25,18.25,0.0
2016-10-14,18.045,18.25,18.045,18.25,400.0
2016-10-17,17.97,17.97,17.945,17.945,400.0
2016-10-18,18.07,18.07,17.945,17.945,70.0
2016-10-19,18.125,18.125,18.125,18.125,4913.0
2016-10-20,18.165,18.165,18.165,18.165,2100.0
2016-10-21,18.165,18.165,18.165,18.165,0.0
2016-10-24,18.44,18.475,18.44,18.475,400.0
2016-10-25,18.475,18.475,18.475,18.475,0.0
2016-10-26,18.475,18.475,18.475,18.475,0.0
2016-10-27,18.475,18.475,18.475,18.475,0.0
2016-10-28,18.33,18.475,18.33,18.475,1.0
2016-10-31,18.475,18.475,18.475,18.475,0.0
2016-11-01,18.475,18.475,18.475,18.475,0.0
2016-11-02,18.475,18.475,18.475,18.475,0.0
2016-11-03,18.475,18.475,18.475,18.475,0.0
2016-11-04,18.035,18.475,18.035,18.475,100.0
2016-11-07,18.345,18.345,18.285,18.345,6981.0
2016-11-08,18.335,18.345,18.335,18.345,700.0
2016-11-09,18.6,18.705,18.6,18.6,2039.0
2016-11-10,18.975,19.07,18.97,19.06,50036.0
2016-11-11,19.06,19.06,19.06,19.06,0.0
2016-11-14,19.25,19.31,19.25,19.31,800.0
2016-11-15,19.285,19.325,19.285,19.31,180.0
2016-11-16,19.215,19.225,19.215,19.215,414.0
2016-11-17,19.38,19.38,19.215,19.215,100.0
2016-11-18,19.42,19.42,19.405,19.405,3550.0
2016-11-21,19.36,19.445,19.36,19.405,15478.0
2016-11-22,19.525,19.525,19.405,19.405,803.0
2016-11-23,19.575,19.675,19.575,19.675,1625.0
2016-11-24,19.675,19.675,19.675,19.675,0.0
2016-11-25,19.675,19.675,19.675,19.675,0.0
2016-11-28,19.675,19.675,19.675,19.675,0.0
2016-11-29,19.48,19.675,19.48,19.675,4725.0
2016-11-30,19.67,19.675,19.67,19.675,38.0
2016-12-01,19.675,19.675,19.505,19.675,490.0
2016-12-02,19.455,19.455,19.43,19.455,24636.0
2016-12-05,19.55,19.555,19.55,19.555,2633.0
2016-12-06,19.555,19.555,19.555,19.555,600.0
2016-12-07,19.685,19.84,19.675,19.84,2786.0
2016-12-08,19.865,19.9,19.865,19.89,7137.0
2016-12-09,19.915,19.965,19.88,19.95,6600.0
2016-12-12,19.935,19.935,19.84,19.855,6874.0
2016-12-13,19.85,19.96,19.85,19.94,8680.0
2016-12-14,20.055,20.06,20.055,20.06,3000.0
2016-12-15,20.155,20.155,20.06,20.06,300.0
2016-12-16,20.08,20.085,20.07,20.07,7600.0
2016-12-19,20.18,20.215,20.18,20.2,1944.0
2016-12-20,20.265,20.265,20.215,20.25,2700.0
2016-12-21,20.31,20.31,20.3,20.3,7010.0
2016-12-22,20.3,20.3,20.3,20.3,0.0
2016-12-23,20.41,20.41,20.41,20.41,0.0
2016-12-28,20.41,20.41,20.41,20.41,0.0
2016-12-29,20.2,20.2,20.2,20.2,2300.0
2016-12-30,20.125,20.125,20.005,20.005,105.0
2017-01-03,20.27,20.27,20.09,20.15,8085.0
2017-01-04,20.16,20.21,20.16,20.17,26270.0
2017-01-05,20.115,20.115,19.925,19.97,31763.0
2017-01-06,19.935,20.09,19.935,20.05,12130.0
2017-01-09,19.91,19.91,19.885,19.885,4700.0
2017-01-10,19.895,19.96,19.895,19.925,3620.0
2017-01-11,19.98,19.98,19.825,19.895,11700.0
2017-01-12,19.705,19.775,19.705,19.715,1110.0
2017-01-13,19.865,19.865,19.805,19.805,2026.0
2017-01-16,19.805,19.805,19.805,19.805,0.0
2017-01-17,19.635,19.635,19.575,19.635,300.0
2017-01-18,19.635,19.925,19.635,19.92,5460.0
2017-01-19,20.005,20.005,19.92,19.92,1973.0
2017-01-20,20.05,20.08,20.04,20.08,9000.0
2017-01-23,19.86,19.86,19.86,19.86,1600.0
2017-01-24,19.815,19.815,19.815,19.815,3600.0
2017-01-25,19.97,19.98,19.895,19.92,7350.0
2017-01-26,20.005,20.015,19.9,19.9,5000.0
2017-01-27,19.86,19.925,19.86,19.925,4502.0
2017-01-30,19.715,19.715,19.66,19.685,10670.0
2017-01-31,19.49,19.595,19.47,19.575,4870.0
2017-02-01,19.66,19.68,19.61,19.68,838.0
2017-02-02,19.61,19.61,19.575,19.595,3095.0
2017-02-03,19.765,19.78,19.765,19.775,3175.0
2017-02-06,19.91,19.935,19.775,19.775,1505.0
2017-02-07,20.04,20.04,19.955,19.96,550.0
2017-02-08,19.825,19.865,19.825,19.86,600.0
2017-02-09,19.96,19.96,19.945,19.96,217.0
2017-02-10,19.935,20.03,19.935,19.96,1811.0
2017-02-13,20.16,20.16,20.065,20.11,6798.0
2017-02-14,20.05,20.195,20.05,20.175,6829.0
2017-02-15,20.22,20.295,20.22,20.295,2915.0
2017-02-16,20.22,20.23,20.17,20.23,2765.0
2017-02-17,20.22,20.245,20.17,20.22,2995.0
2017-02-21,20.46,20.505,20.46,20.505,4404.0
2017-02-22,20.58,20.58,20.445,20.475,7860.0
2017-02-23,20.435,20.435,20.355,20.41,4690.0
2017-02-24,20.29,20.34,20.255,20.295,9270.0
2017-02-27,20.295,20.51,20.295,20.39,2055.0
2017-02-28,20.545,20.615,20.545,20.615,2100.0
2017-03-01,20.96,21.06,20.96,20.96,2841.0
2017-03-02,21.045,21.045,20.95,20.965,44658.0
2017-03-03,20.95,20.965,20.95,20.95,2995.0
2017-03-06,20.84,20.95,20.84,20.95,2501.0
2017-03-07,20.845,20.855,20.785,20.785,6550.0
2017-03-08,20.87,20.87,20.845,20.865,6420.0
2017-03-09,20.82,20.845,20.76,20.82,8786.0
2017-03-10,20.88,20.88,20.735,20.82,4014.0
2017-03-13,20.785,20.805,20.76,20.775,6730.0
2017-03-14,20.69,20.785,20.69,20.775,2385.0
2017-03-15,20.83,20.83,20.69,20.745,3791.0
2017-03-16,20.745,20.745,20.745,20.745,0.0
2017-03-17,20.735,20.745,20.735,20.745,100.0
2017-03-20,20.625,20.65,20.615,20.625,19616.0
2017-03-21,20.35,20.625,20.35,20.625,430.0
2017-03-22,20.4,20.4,20.27,20.34,8986.0
2017-03-23,20.445,20.445,20.315,20.33,1870.0
2017-03-24,20.415,20.415,20.32,20.35,21800.0
2017-03-27,20.2,20.32,20.2,20.32,12555.0
2017-03-28,20.32,20.505,20.32,20.505,9058.0
2017-03-29,20.475,20.475,20.43,20.475,8005.0
2017-03-30,20.38,20.475,20.38,20.475,313.0
2017-03-31,20.48,20.525,20.465,20.475,864.0
2017-04-03,20.6,20.6,20.465,20.6,6401.0
2017-04-04,20.55,20.56,20.55,20.55,480.0
2017-04-05,20.67,20.75,20.505,20.505,1280.0
2017-04-06,20.6,20.6,20.595,20.595,2200.0
2017-04-07,20.54,20.595,20.54,20.595,1.0
2017-04-10,20.515,20.515,20.515,20.515,400.0
2017-04-11,20.515,20.515,20.515,20.515,0.0
2017-04-12,20.35,20.35,20.26,20.26,900.0
2017-04-13,20.23,20.26,20.23,20.26,80.0
2017-04-17,20.26,20.26,20.26,20.26,0.0
2017-04-18,20.335,20.36,20.325,20.335,5070.0
2017-04-19,20.48,20.48,20.42,20.455,2100.0
2017-04-20,20.55,20.655,20.55,20.655,8235.0
2017-04-21,20.62,20.62,20.585,20.585,2200.0
2017-04-24,20.8,20.8,20.585,20.585,400.0
2017-04-25,21.085,21.085,21.005,21.035,1955.0
2017-04-26,21.155,21.155,21.06,21.13,982.0
2017-04-27,21.05,21.13,21.05,21.13,727.0
2017-04-28,21.05,21.13,21.005,21.13,641.0
2017-05-01,21.04,21.07,21.035,21.035,2324.0
2017-05-02,21.11,21.11,21.11,21.11,230.0
2017-05-03,21.025,21.085,21.025,21.06,3315.0
2017-05-04,21.095,21.135,21.025,21.025,3131.0
2017-05-05,21.1,21.1,21.025,21.025,200.0
2017-05-08,21.145,21.145,21.025,21.025,300.0
2017-05-09,21.275,21.285,21.145,21.24,2040.0
2017-05-10,21.04,21.12,21.04,21.11,3142.0
2017-05-11,21.06,21.11,21.06,21.11,637.0
2017-05-12,21.06,21.11,21.025,21.11,982.0
2017-05-15,21.085,21.11,21.085,21.11,19.0
2017-05-16,20.98,20.98,20.91,20.91,7925.0
2017-05-17,20.82,20.825,20.68,20.825,3276.0
2017-05-18,20.56,20.705,20.56,20.635,3575.0
2017-05-19,20.74,20.74,20.725,20.725,1895.0
2017-05-23,20.82,20.82,20.725,20.725,400.0
2017-05-24,20.69,20.725,20.645,20.69,770.0
2017-05-25,20.79,20.825,20.775,20.775,4199.0
2017-05-26,20.775,20.775,20.775,20.775,0.0
2017-05-29,20.8,20.81,20.785,20.81,755.0
2017-05-30,20.765,20.765,20.765,20.765,1400.0
2017-05-31,20.725,20.775,20.725,20.775,6205.0
2017-06-01,20.82,20.99,20.82,20.99,2200.0
2017-06-02,20.975,21.025,20.975,21.0,6622.0
2017-06-05,20.955,20.965,20.955,20.965,2900.0
2017-06-06,20.845,20.965,20.845,20.965,115.0
2017-06-07,20.85,20.965,20.85,20.955,4805.0
2017-06-08,20.99,20.99,20.955,20.955,1390.0
2017-06-09,20.975,20.975,20.975,20.975,950.0
2017-06-12,21.005,21.005,20.825,20.825,1051.0
2017-06-13,20.785,20.79,20.785,20.785,848.0
2017-06-14,20.69,20.785,20.69,20.785,800.0
2017-06-15,20.755,20.755,20.715,20.715,2409.0
2017-06-16,20.695,20.695,20.62,20.635,12670.0
2017-06-19,20.705,20.755,20.705,20.755,500.0
2017-06-20,20.68,20.68,20.68,20.68,200.0
2017-06-21,20.68,20.68,20.665,20.68,800.0
2017-06-22,20.57,20.68,20.57,20.68,2990.0
2017-06-23,20.725,20.725,20.585,20.595,38855.0
2017-06-26,20.62,20.67,20.595,20.665,2946.0
2017-06-27,20.54,20.54,20.54,20.54,300.0
2017-06-28,20.36,20.36,20.36,20.36,210.0
2017-06-29,20.36,20.36,20.36,20.36,0.0
2017-06-30,20.215,20.23,20.215,20.23,1015.0
2017-07-04,20.23,20.275,20.22,20.275,1250.0
2017-07-05,20.315,20.315,20.275,20.275,2700.0
2017-07-06,20.145,20.275,20.075,20.275,1400.0
2017-07-07,20.015,20.015,20.015,20.015,200.0
2017-07-10,20.06,20.065,20.025,20.05,3176.0
2017-07-11,20.085,20.085,20.05,20.05,1800.0
2017-07-12,20.17,20.17,19.87,20.17,1400.0
2017-07-13,19.935,19.955,19.935,19.935,4062.0
2017-07-14,19.895,19.935,19.825,19.935,1210.0
2017-07-17,19.98,19.98,19.98,19.98,320.0
2017-07-18,19.79,19.87,19.79,19.79,3525.0
2017-07-19,19.85,19.875,19.84,19.875,10535.0
2017-07-20,19.91,19.91,19.815,19.875,5092.0
2017-07-21,19.73,19.875,19.73,19.875,100.0
2017-07-24,19.72,19.875,19.685,19.875,1670.0
2017-07-25,19.875,19.875,19.875,19.875,0.0
2017-07-26,19.875,19.875,19.875,19.875,0.0
2017-07-27,19.805,19.825,19.805,19.805,920.0
2017-07-28,19.625,19.67,19.625,19.625,2300.0
2017-07-31,19.745,19.745,19.73,19.73,675.0
2017-08-01,19.885,19.885,19.73,19.73,820.0
2017-08-02,19.92,19.92,19.92,19.92,2203.0
2017-08-03,19.86,19.86,19.86,19.86,2551.0
2017-08-04,20.05,20.05,19.86,19.86,500.0
2017-08-08,19.86,19.86,19.86,19.86,0.0
2017-08-09,19.86,19.86,19.86,19.86,0.0
2017-08-10,19.945,19.955,19.85,19.86,12140.0
2017-08-11,19.8,19.805,19.765,19.765,5114.0
2017-08-14,19.86,19.995,19.765,19.765,254.0
2017-08-15,19.765,19.765,19.765,19.765,0.0
2017-08-16,19.965,19.965,19.765,19.765,209.0
2017-08-17,19.745,19.765,19.695,19.765,500.0
2017-08-18,19.495,19.495,19.495,19.495,600.0
2017-08-21,19.445,19.495,19.445,19.495,900.0
2017-08-22,19.565,19.59,19.495,19.495,200.0
2017-08-23,19.58,19.58,19.495,19.495,2002.0
2017-08-24,19.55,19.565,19.485,19.485,2180.0
2017-08-25,19.54,19.54,19.485,19.485,626.0
2017-08-28,19.435,19.45,19.435,19.45,1700.0
2017-08-29,19.52,19.52,19.52,19.52,300.0
2017-08-30,19.52,19.52,19.52,19.52,0.0
2017-08-31,19.72,19.72,19.685,19.72,2400.0
2017-09-01,19.72,19.72,19.72,19.72,0.0
2017-09-05,19.365,19.4,19.315,19.375,21100.0
2017-09-06,19.42,19.42,19.175,19.175,3261.0
2017-09-07,19.005,19.175,19.005,19.175,2300.0
2017-09-08,19.005,19.045,19.005,19.005,4250.0
2017-09-11,19.2,19.235,19.005,19.005,3220.0
2017-09-12,19.355,19.355,19.005,19.005,2400.0
2017-09-13,19.45,19.45,19.41,19.41,1900.0
2017-09-14,19.45,19.45,19.435,19.435,580.0
2017-09-15,19.47,19.47,19.435,19.435,100.0
2017-09-18,19.675,19.675,19.67,19.67,3000.0
2017-09-19,19.685,19.685,19.675,19.675,430.0
2017-09-20,19.675,19.675,19.675,19.675,0.0
2017-09-21,19.815,19.815,19.79,19.79,3490.0
2017-09-22,19.745,19.805,19.745,19.745,1300.0
2017-09-25,19.87,19.885,19.745,19.745,2800.0
2017-09-26,19.955,19.955,19.945,19.945,2075.0
2017-09-27,19.9,20.045,19.9,19.96,4900.0
2017-09-28,20.09,20.09,20.09,20.09,4200.0
2017-09-29,20.23,20.245,20.09,20.09,400.0
2017-10-02,20.09,20.09,20.09,20.09,0.0
2017-10-03,20.385,20.385,20.09,20.09,30.0
2017-10-04,20.43,20.43,20.09,20.09,1400.0
2017-10-05,20.56,20.645,20.09,20.09,600.0
2017-10-06,20.595,20.595,20.5,20.5,6131.0
2017-10-10,20.47,20.48,20.47,20.47,1100.0
2017-10-11,20.435,20.5,20.41,20.41,4417.0
2017-10-12,20.42,20.43,20.385,20.43,29401.0
2017-10-13,20.48,20.48,20.43,20.43,3000.0
2017-10-16,20.515,20.525,20.47,20.5,15200.0
2017-10-17,20.575,20.575,20.575,20.575,974.0
2017-10-18,20.515,20.515,20.515,20.515,1906.0
2017-10-19,20.5,20.515,20.47,20.515,126.0
2017-10-20,20.795,20.83,20.795,20.83,11400.0
2017-10-23,20.88,20.88,20.83,20.83,1334.0
2017-10-24,20.96,20.96,20.83,20.83,1400.0
2017-10-25,20.835,21.045,20.835,20.915,34850.0
2017-10-26,21.16,21.185,21.15,21.185,5000.0
2017-10-27,21.185,21.2,21.185,21.2,2500.0
2017-10-30,21.15,21.15,21.055,21.07,2060.0
2017-10-31,21.195,21.225,21.195,21.195,1500.0
2017-11-01,21.16,21.22,21.13,21.13,8800.0
2017-11-02,21.06,21.08,21.055,21.07,563.0
2017-11-03,21.055,21.07,21.055,21.07,2800.0
2017-11-06,21.02,21.07,21.0,21.07,959.0
2017-11-07,21.095,21.095,21.055,21.07,1900.0
2017-11-08,21.045,21.045,20.95,21.045,1659.0
2017-11-09,20.89,20.89,20.835,20.845,5218.0
2017-11-10,20.82,20.865,20.82,20.835,2303.0
2017-11-13,20.855,20.94,20.855,20.94,8009.0
2017-11-14,20.83,20.895,20.83,20.83,2010.0
2017-11-15,20.89,20.89,20.89,20.89,100.0
2017-11-16,20.95,21.0,20.95,20.965,4872.0
2017-11-17,21.02,21.02,20.965,20.965,3200.0
2017-11-20,21.035,21.09,20.965,20.965,2625.0
2017-11-21,21.125,21.14,21.125,21.13,2600.0
2017-11-22,21.08,21.13,21.07,21.13,1800.0
2017-11-23,21.09,21.09,21.09,21.09,155.0
2017-11-24,21.035,21.09,21.035,21.09,1500.0
2017-11-27,21.055,21.09,21.055,21.09,901.0
2017-11-28,21.245,21.315,21.245,21.315,8940.0
2017-11-29,21.315,21.315,21.315,21.315,0.0
2017-11-30,21.88,21.895,21.88,21.885,900.0
2017-12-01,21.67,21.67,21.315,21.54,4973.0
2017-12-04,21.74,21.74,21.695,21.72,11630.0
2017-12-05,21.655,21.655,21.49,21.585,870.0
2017-12-06,21.655,21.655,21.585,21.585,400.0
2017-12-07,21.715,21.755,21.715,21.755,200.0
2017-12-08,21.88,21.88,21.755,21.755,1000.0
2017-12-11,21.905,21.955,21.905,21.92,24400.0
2017-12-12,22.06,22.08,22.06,22.06,450.0
2017-12-13,22.025,22.025,21.99,22.025,1519.0
2017-12-14,21.93,21.93,21.705,21.705,400.0
2017-12-15,21.92,22.14,21.92,22.14,1754.0
2017-12-18,22.225,22.225,22.21,22.225,2000.0
2017-12-19,22.215,22.215,22.155,22.215,3100.0
2017-12-20,22.115,22.12,22.095,22.105,2540.0
2017-12-21,21.955,22.105,21.955,22.105,2100.0
2017-12-22,22.035,22.105,21.975,22.105,4000.0
2017-12-27,21.815,22.2,21.815,22.2,700.0
2017-12-28,21.72,21.78,21.705,21.72,2400.0
2017-12-29,21.765,21.765,21.66,21.675,3410.0
2018-01-02,21.64,21.66,21.64,21.64,400.0
2018-01-03,21.84,21.84,21.84,21.84,6100.0
2018-01-04,21.905,21.905,21.84,21.84,2900.0
2018-01-05,21.84,21.84,21.805,21.84,1757.0
2018-01-08,21.825,21.885,21.79,21.885,2801.0
2018-01-09,21.98,22.015,21.98,22.015,3700.0
2018-01-10,22.035,22.155,22.01,22.05,5100.0
2018-01-11,22.05,22.05,22.05,22.05,0.0
2018-01-12,22.32,22.32,22.305,22.305,1100.0
2018-01-15,22.295,22.32,22.165,22.295,3400.0
2018-01-16,22.165,22.295,22.165,22.295,200.0
2018-01-17,22.34,22.35,22.28,22.34,3900.0
2018-01-18,22.39,22.39,22.25,22.315,31260.0
2018-01-19,22.46,22.505,22.235,22.355,2198.0
2018-01-22,22.55,22.6,22.355,22.355,1100.0
2018-01-23,22.59,22.6,22.585,22.585,2100.0
2018-01-24,22.435,22.585,22.435,22.585,36.0
2018-01-25,22.375,22.585,22.375,22.585,200.0
2018-01-26,22.495,22.55,22.455,22.455,875.0
2018-01-29,22.54,22.54,22.505,22.54,585.0
2018-01-30,22.285,22.285,22.18,22.215,1201.0
2018-01-31,22.225,22.225,22.115,22.14,1525.0
2018-02-01,22.115,22.115,22.075,22.08,1837.0
2018-02-02,22.06,22.06,21.97,21.975,2040.0
2018-02-05,21.425,21.425,21.26,21.355,28100.0
2018-02-06,20.655,21.425,20.655,21.39,7990.0
2018-02-07,21.64,21.64,21.64,21.64,9000.0
2018-02-08,21.215,21.265,20.795,21.015,7015.0
2018-02-09,20.69,21.075,20.69,20.97,3500.0
2018-02-12,21.31,21.355,21.24,21.295,1550.0
2018-02-13,21.215,21.3,21.215,21.3,500.0
2018-02-14,21.285,21.465,21.275,21.33,3038.0
2018-02-15,21.485,21.535,21.485,21.535,2280.0
2018-02-16,21.815,21.815,21.745,21.79,3600.0
2018-02-20,21.8,21.84,21.8,21.84,2885.0
2018-02-21,21.86,21.93,21.86,21.905,2737.0
2018-02-22,21.84,21.84,21.755,21.775,960.0
2018-02-23,21.8,21.94,21.8,21.94,3155.0
2018-02-26,22.12,22.235,22.12,22.235,17225.0
2018-02-27,22.34,22.35,22.21,22.21,2000.0
2018-02-28,22.21,22.28,22.01,22.01,2035.0
2018-03-01,21.945,22.01,21.74,21.74,2353.0
2018-03-02,21.59,21.79,21.59,21.79,1390.0
2018-03-05,22.105,22.375,22.105,22.365,12830.0
2018-03-06,22.115,22.25,22.115,22.235,2885.0
2018-03-07,22.155,22.2,22.15,22.18,4500.0
2018-03-08,22.235,22.26,22.19,22.19,850.0
2018-03-09,22.285,22.445,22.285,22.445,2095.0
2018-03-12,22.445,22.505,22.445,22.505,2537.0
2018-03-13,22.585,22.585,22.565,22.565,1400.0
2018-03-14,22.68,22.68,22.355,22.355,6007.0
2018-03-15,22.655,22.655,22.495,22.495,4600.0
2018-03-16,22.67,22.765,22.67,22.73,3065.0
2018-03-19,22.505,22.505,22.27,22.27,718.0
2018-03-20,22.42,22.42,22.37,22.375,2160.0
2018-03-21,22.285,22.295,22.14,22.14,2020.0
2018-03-22,21.93,22.14,21.615,22.14,116.0
2018-03-23,21.17,21.17,21.17,21.17,600.0
2018-03-26,21.435,21.44,21.17,21.17,2000.0
2018-03-27,21.68,21.68,21.52,21.68,296.0
2018-03-28,21.365,21.515,21.365,21.425,4760.0
2018-03-29,21.635,21.635,21.425,21.425,100.0
2018-04-02,21.425,21.425,21.425,21.425,0.0
2018-04-03,21.2,21.285,21.165,21.285,1501.0
2018-04-04,21.12,21.285,21.11,21.285,2000.0
2018-04-05,21.625,21.625,21.285,21.285,200.0
2018-04-06,21.425,21.425,21.285,21.285,100.0
2018-04-09,21.47,21.47,21.2,21.34,2381.0
2018-04-10,21.345,21.345,21.27,21.27,2025.0
2018-04-11,21.27,21.27,21.27,21.27,0.0
2018-04-12,21.27,21.27,21.27,21.27,0.0
2018-04-13,21.27,21.27,21.27,21.27,0.0
2018-04-16,21.54,21.54,21.54,21.54,100.0
2018-04-17,21.62,21.62,21.62,21.62,400.0
2018-04-18,21.73,21.73,21.62,21.62,200.0
2018-04-19,21.62,21.62,21.62,21.62,0.0
2018-04-20,21.69,21.69,21.655,21.655,500.0
2018-04-23,21.87,21.87,21.87,21.87,100.0
2018-04-24,22.01,22.01,21.87,21.87,200.0
2018-04-25,21.68,21.73,21.68,21.73,1500.0
2018-04-26,21.765,21.96,21.73,21.73,500.0
2018-04-27,21.73,21.73,21.73,21.73,0.0
2018-04-30,21.81,21.835,21.8,21.835,1800.0
2018-05-01,21.835,21.835,21.835,21.835,0.0
2018-05-02,21.68,21.835,21.68,21.835,1000.0
2018-05-03,21.39,21.495,21.39,21.495,250.0
2018-05-04,21.495,21.495,21.495,21.495,0.0
2018-05-07,21.88,21.88,21.82,21.835,3300.0
2018-05-08,21.88,21.88,21.835,21.835,400.0
2018-05-09,21.835,21.835,21.835,21.835,0.0
2018-05-10,21.985,22.01,21.985,21.995,2200.0
2018-05-11,22.125,22.125,21.995,21.995,2500.0
2018-05-14,22.145,22.145,22.145,22.145,2000.0
2018-05-15,22.23,22.23,22.145,22.145,50.0
2018-05-16,22.185,22.185,22.18,22.18,600.0
2018-05-17,22.265,22.265,22.18,22.18,300.0
2018-05-18,22.3,22.3,22.3,22.3,550.0
2018-05-22,22.255,22.3,22.255,22.3,200.0
2018-05-23,22.24,22.265,22.24,22.255,1600.0
2018-05-24,22.255,22.255,22.25,22.255,900.0
2018-05-25,22.39,22.39,22.39,22.39,1800.0
2018-05-28,22.39,22.39,22.39,22.39,0.0
2018-05-29,22.145,22.39,22.145,22.39,7.0
2018-05-30,22.195,22.32,22.195,22.32,1660.0
2018-05-31,22.275,22.29,22.265,22.29,2400.0
2018-06-01,22.29,22.29,22.29,22.29,0.0
2018-06-04,22.465,22.465,22.45,22.45,200.0
2018-06-05,22.52,22.52,22.51,22.52,3100.0
2018-06-06,22.5,22.58,22.5,22.52,3723.0
2018-06-07,22.79,22.81,22.79,22.81,900.0
2018-06-08,22.78,22.81,22.755,22.81,656.0
2018-06-11,22.94,22.94,22.81,22.81,300.0
2018-06-12,22.81,22.81,22.81,22.81,0.0
2018-06-13,22.81,22.81,22.81,22.81,0.0
2018-06-14,22.955,23.02,22.81,22.81,5000.0
2018-06-15,23.055,23.125,22.81,22.81,700.0
2018-06-18,22.915,23.115,22.915,23.115,3750.0
2018-06-19,23.095,23.165,23.095,23.115,1000.0
2018-06-20,23.195,23.255,23.195,23.235,1540.0
2018-06-21,23.125,23.235,23.125,23.235,3300.0
2018-06-22,23.27,23.27,23.23,23.235,700.0
2018-06-25,23.235,23.235,23.235,23.235,0.0
2018-06-26,23.235,23.235,23.235,23.235,0.0
2018-06-27,23.085,23.085,22.995,23.005,2300.0
2018-06-28,22.83,23.005,22.83,23.005,1400.0
2018-06-29,22.8,22.8,22.8,22.8,3000.0
2018-07-03,22.59,22.59,22.59,22.59,1200.0
2018-07-04,22.59,22.59,22.59,22.59,0.0
2018-07-05,22.73,22.73,22.73,22.73,100.0
2018-07-06,22.835,22.89,22.835,22.89,10499.0
2018-07-09,23.1,23.1,22.89,22.89,100.0
2018-07-10,23.275,23.285,23.18,23.18,11113.0
2018-07-11,23.125,23.125,23.125,23.125,400.0
2018-07-12,23.17,23.17,23.16,23.16,200.0
2018-07-13,23.205,23.205,23.205,23.205,200.0
2018-07-16,23.205,23.205,23.205,23.205,0.0
2018-07-17,23.295,23.295,23.205,23.205,2500.0
2018-07-18,23.205,23.205,23.205,23.205,0.0
2018-07-19,23.435,23.435,23.4,23.415,1600.0
2018-07-20,23.125,23.145,23.125,23.145,900.0
2018-07-23,23.225,23.225,23.225,23.225,1245.0
2018-07-24,23.285,23.285,23.225,23.225,300.0
2018-07-25,23.125,23.145,23.1,23.11,2400.0
2018-07-26,23.345,23.345,23.345,23.345,700.0
2018-07-27,23.285,23.285,23.24,23.24,700.0
2018-07-30,23.155,23.155,23.155,23.155,900.0
2018-07-31,23.26,23.26,23.24,23.24,1200.0
2018-08-01,23.085,23.085,23.085,23.085,3500.0
2018-08-02,23.085,23.19,23.085,23.085,700.0
2018-08-03,23.18,23.18,23.085,23.085,100.0
2018-08-07,23.565,23.565,23.085,23.085,400.0
2018-08-08,23.485,23.485,23.085,23.085,500.0
2018-08-09,23.52,23.52,23.52,23.52,300.0
2018-08-10,23.365,23.52,23.365,23.52,5500.0
2018-08-13,23.365,23.52,23.365,23.52,200.0
2018-08-14,23.52,23.52,23.52,23.52,0.0
2018-08-15,23.33,23.33,23.285,23.285,400.0
2018-08-16,23.595,23.595,23.285,23.285,500.0
2018-08-17,23.515,23.515,23.285,23.285,700.0
2018-08-20,23.285,23.285,23.285,23.285,0.0
2018-08-21,23.69,23.69,23.285,23.285,2200.0
2018-08-22,23.69,23.69,23.285,23.285,443.0
2018-08-23,23.285,23.285,23.285,23.285,0.0
2018-08-24,23.645,23.645,23.285,23.285,100.0
2018-08-27,23.775,23.775,23.285,23.285,160.0
2018-08-28,23.575,23.595,23.575,23.595,1200.0
2018-08-29,23.665,23.665,23.595,23.595,240.0
2018-08-30,23.595,23.595,23.595,23.595,0.0
2018-08-31,23.74,23.81,23.69,23.75,9300.0
2018-09-04,23.92,23.92,23.91,23.92,600.0
2018-09-05,23.96,23.96,23.92,23.92,500.0
2018-09-06,23.9,23.92,23.9,23.92,1190.0
2018-09-07,23.84,23.92,23.84,23.92,2800.0
2018-09-10,23.865,23.92,23.83,23.92,200.0
2018-09-11,23.92,23.92,23.92,23.92,0.0
2018-09-12,23.595,23.595,23.595,23.595,400.0
2018-09-13,23.7,23.7,23.595,23.595,300.0
2018-09-14,23.795,23.805,23.795,23.805,3100.0
2018-09-17,23.74,23.74,23.74,23.74,100.0
2018-09-18,23.75,23.81,23.75,23.76,3420.0
2018-09-19,23.81,23.855,23.68,23.855,1400.0
2018-09-20,23.855,23.855,23.855,23.855,0.0
2018-09-21,23.9,23.9,23.89,23.9,1715.0
2018-09-24,23.9,23.9,23.9,23.9,0.0
2018-09-25,23.77,23.77,23.705,23.705,2400.0
2018-09-26,23.8,23.8,23.8,23.8,100.0
2018-09-27,23.87,23.87,23.76,23.8,300.0
2018-09-28,23.6,23.615,23.59,23.59,1200.0
2018-10-01,23.45,23.45,23.45,23.45,100.0
2018-10-02,23.475,23.52,23.475,23.485,700.0
2018-10-03,23.65,23.65,23.485,23.485,100.0
2018-10-04,23.485,23.485,23.485,23.485,0.0
2018-10-05,23.53,23.545,23.485,23.485,1800.0
2018-10-09,23.625,23.625,23.485,23.485,100.0
2018-10-10,23.415,23.415,23.195,23.235,3800.0
2018-10-11,23.165,23.165,22.495,22.805,8336.0
2018-10-12,22.77,22.77,22.52,22.52,2600.0
2018-10-15,22.69,22.715,22.68,22.715,1500.0
2018-10-16,22.82,22.82,22.82,22.82,3200.0
2018-10-17,22.85,22.85,22.82,22.82,200.0
2018-10-18,22.935,22.935,22.815,22.815,900.0
2018-10-19,22.97,23.0,22.97,23.0,400.0
2018-10-22,22.805,22.805,22.795,22.805,800.0
2018-10-23,22.495,22.805,22.495,22.805,1500.0
2018-10-24,22.225,22.225,21.915,21.93,6985.0
2018-10-25,22.38,22.38,22.38,22.38,7030.0
2018-10-26,21.88,22.055,21.88,21.915,11215.0
2018-10-29,22.265,22.265,21.825,22.045,14500.0
2018-10-30,22.135,22.32,22.135,22.135,5500.0
2018-10-31,22.76,22.76,22.71,22.71,5400.0
2018-11-01,22.55,22.63,22.55,22.61,2100.0
2018-11-02,22.585,22.61,22.585,22.61,4500.0
2018-11-05,22.815,22.815,22.815,22.815,100.0
2018-11-06,22.865,22.955,22.865,22.875,6900.0
2018-11-07,23.16,23.29,23.16,23.16,1000.0
2018-11-08,23.2,23.21,23.2,23.21,700.0
2018-11-09,23.21,23.21,23.15,23.21,5037.0
2018-11-12,23.085,23.085,23.06,23.085,3400.0
2018-11-13,22.92,23.085,22.91,23.085,803.0
2018-11-14,22.815,22.815,22.67,22.735,3300.0
2018-11-15,22.715,22.75,22.67,22.75,5400.0
2018-11-16,22.77,22.84,22.75,22.75,1225.0
2018-11-19,22.585,22.69,22.585,22.69,3800.0
2018-11-20,22.435,22.69,22.435,22.69,300.0
2018-11-21,22.53,22.53,22.425,22.45,6800.0
2018-11-22,22.45,22.45,22.45,22.45,0.0
2018-11-23,22.275,22.275,21.96,21.96,2000.0
2018-11-26,22.48,22.505,22.48,22.505,3400.0
2018-11-27,22.6,22.645,22.6,22.6,3000.0
2018-11-28,22.885,22.945,22.885,22.945,2700.0
2018-11-29,22.93,23.095,22.93,23.095,7700.0
2018-11-30,23.025,23.16,23.025,23.16,850.0
2018-12-03,23.14,23.195,23.14,23.16,111.0
2018-12-04,22.815,22.815,22.6,22.795,11340.0
2018-12-05,22.795,22.795,22.795,22.795,0.0
2018-12-06,22.445,22.47,22.445,22.445,753.0
2018-12-07,22.61,22.61,22.18,22.18,1306.0
2018-12-10,21.965,22.18,21.965,22.18,120.0
2018-12-11,22.275,22.275,22.23,22.275,1300.0
2018-12-12,22.345,22.365,22.26,22.365,2930.0
2018-12-13,22.26,22.26,22.195,22.195,475.0
2018-12-14,22.195,22.195,22.195,22.195,0.0
2018-12-17,21.465,22.195,21.465,22.195,200.0
2018-12-18,21.585,21.66,21.51,21.51,1300.0
2018-12-19,21.65,21.675,21.2,21.305,10900.0
2018-12-20,21.095,21.095,20.89,20.89,6300.0
2018-12-21,21.145,21.145,20.915,20.915,2640.0
2018-12-24,20.38,20.38,20.325,20.38,1660.0
2018-12-27,20.825,20.955,20.575,20.93,2965.0
2018-12-28,21.215,21.365,21.215,21.215,1520.0
2018-12-31,21.39,21.41,21.33,21.41,2100.0
2019-01-02,21.445,21.445,21.31,21.31,1100.0
2019-01-03,20.92,20.92,20.91,20.91,2600.0
2019-01-04,21.265,21.31,20.91,20.91,1900.0
2019-01-07,21.34,21.41,21.34,21.39,3713.0
2019-01-08,21.445,21.47,21.445,21.46,1000.0
2019-01-09,21.5,21.525,21.445,21.46,2600.0
2019-01-10,21.595,21.595,21.46,21.46,600.0
2019-01-11,21.66,21.71,21.66,21.66,1200.0
2019-01-14,21.66,21.66,21.66,21.66,0.0
2019-01-15,21.735,21.735,21.735,21.735,600.0
2019-01-16,21.855,21.86,21.815,21.86,3400.0
2019-01-17,21.97,21.985,21.94,21.95,7500.0
2019-01-18,22.135,22.19,22.135,22.135,700.0
2019-01-21,22.35,22.35,22.35,22.35,100.0
2019-01-22,22.1,22.1,22.085,22.1,9800.0
2019-01-23,22.085,22.135,22.085,22.11,2100.0
2019-01-24,22.11,22.11,22.11,22.11,0.0
2019-01-25,22.245,22.245,22.245,22.245,600.0
2019-01-28,22.065,22.085,22.055,22.085,900.0
2019-01-29,22.155,22.155,22.085,22.085,100.0
2019-01-30,22.135,22.155,22.085,22.085,1582.0
2019-01-31,22.29,22.29,22.085,22.085,900.0
2019-02-01,22.33,22.33,22.085,22.085,48.0
2019-02-04,22.325,22.445,22.325,22.405,7500.0
2019-02-05,22.555,22.58,22.405,22.405,2700.0
2019-02-06,22.65,22.66,22.65,22.65,2200.0
2019-02-07,22.485,22.65,22.485,22.65,200.0
2019-02-08,22.475,22.65,22.475,22.65,100.0
2019-02-11,22.6,22.65,22.6,22.65,300.0
2019-02-12,22.81,22.81,22.65,22.65,100.0
2019-02-13,22.855,22.9,22.65,22.65,600.0
2019-02-14,22.98,23.0,22.98,23.0,9100.0
2019-02-15,23.115,23.115,23.115,23.115,200.0
2019-02-19,23.15,23.195,23.15,23.195,1085.0
2019-02-20,23.175,23.195,23.085,23.195,2821.0
2019-02-21,23.105,23.195,23.105,23.195,900.0
2019-02-22,23.165,23.165,23.085,23.165,500.0
2019-02-25,23.255,23.255,23.165,23.165,1300.0
2019-02-26,23.255,23.255,23.165,23.165,900.0
2019-02-27,23.13,23.165,23.095,23.165,1400.0
2019-02-28,23.06,23.08,23.05,23.05,900.0
2019-03-01,23.31,23.37,23.275,23.31,900.0
2019-03-04,23.245,23.315,23.235,23.255,10285.0
2019-03-05,23.28,23.46,23.28,23.37,2801.0
2019-03-06,23.36,23.36,23.29,23.31,1000.0
2019-03-07,23.105,23.22,23.105,23.15,2700.0
2019-03-08,22.955,22.96,22.92,22.925,800.0
2019-03-11,23.2,23.345,23.2,23.345,650.0
2019-03-12,23.38,23.405,23.38,23.38,729.0
2019-03-13,23.38,23.38,23.38,23.38,20.0
2019-03-14,23.415,23.44,23.38,23.38,1500.0
2019-03-15,23.55,23.55,23.53,23.53,200.0
2019-03-18,23.635,23.635,23.53,23.53,400.0
2019-03-19,23.655,23.655,23.505,23.655,1200.0
2019-03-20,23.405,23.415,23.38,23.38,3900.0
2019-03-21,23.53,23.745,23.53,23.745,800.0
2019-03-22,23.45,23.45,23.45,23.45,100.0
2019-03-25,23.37,23.37,23.21,23.345,2700.0
2019-03-26,23.47,23.47,23.315,23.47,3309.0
2019-03-27,23.57,23.57,23.57,23.57,0.0
2019-03-28,23.455,23.515,23.455,23.515,800.0
2019-03-29,23.425,23.465,23.425,23.465,1200.0
2019-04-01,23.72,23.72,23.685,23.685,700.0
2019-04-02,23.755,23.755,23.685,23.685,900.0
2019-04-03,23.765,23.775,23.685,23.685,1100.0
2019-04-04,23.89,23.9,23.89,23.9,900.0
2019-04-05,24.105,24.105,24.07,24.085,1000.0
2019-04-08,23.9,24.08,23.9,23.945,2041.0
2019-04-09,23.845,23.845,23.8,23.8,4432.0
2019-04-10,23.855,23.875,23.8,23.8,200.0
2019-04-11,24.095,24.095,24.005,24.015,632.0
2019-04-12,24.15,24.175,24.115,24.115,1132.0
2019-04-15,24.15,24.15,24.115,24.115,1900.0
2019-04-16,24.205,24.205,24.185,24.205,632.0
2019-04-17,24.12,24.165,24.12,24.165,11232.0
2019-04-18,24.245,24.265,24.24,24.245,5500.0
2019-04-22,24.115,24.115,24.115,24.115,600.0
2019-04-23,24.47,24.47,24.115,24.115,900.0
2019-04-24,24.47,24.585,24.47,24.525,4416.0
2019-04-25,24.48,24.525,24.45,24.525,1200.0
2019-04-26,24.425,24.525,24.425,24.525,300.0
2019-04-29,24.585,24.585,24.525,24.525,1000.0
2019-04-30,24.48,24.525,24.48,24.525,900.0
2019-05-01,24.495,24.525,24.495,24.525,2100.0
2019-05-02,24.365,24.525,24.365,24.525,1600.0
2019-05-03,24.39,24.535,24.39,24.525,2000.0
2019-05-06,24.525,24.525,24.525,24.525,0.0
2019-05-07,24.29,24.525,24.29,24.525,100.0
2019-05-08,24.115,24.185,24.115,24.185,1000.0
2019-05-09,23.855,24.025,23.855,24.025,960.0
2019-05-10,23.705,23.785,23.705,23.705,1600.0
2019-05-13,23.56,23.57,23.535,23.535,4500.0
2019-05-14,23.705,23.765,23.705,23.765,4108.0
2019-05-15,23.625,23.775,23.595,23.625,4000.0
2019-05-16,23.99,24.07,23.99,23.99,2988.0
2019-05-17,23.99,23.99,23.83,23.83,300.0
2019-05-21,23.83,23.83,23.83,23.83,0.0
2019-05-22,23.73,23.775,23.73,23.75,4700.0
2019-05-23,23.73,23.73,23.49,23.705,4300.0
2019-05-24,23.545,23.705,23.5,23.705,900.0
2019-05-27,23.705,23.705,23.705,23.705,0.0
2019-05-28,23.505,23.505,23.375,23.375,500.0
2019-05-29,23.26,23.375,23.15,23.375,2412.0
2019-05-30,23.205,23.205,23.16,23.18,2000.0
2019-05-31,22.955,22.965,22.955,22.965,912.0
2019-06-03,22.875,22.92,22.865,22.865,1512.0
2019-06-04,23.125,23.26,23.125,23.25,1700.0
2019-06-05,23.47,23.47,23.25,23.25,2512.0
2019-06-06,23.5,23.535,23.5,23.5,1000.0
2019-06-07,23.515,23.515,23.5,23.5,1100.0
2019-06-10,23.695,23.695,23.615,23.615,512.0
2019-06-11,23.63,23.66,23.615,23.615,4900.0
2019-06-12,23.65,23.675,23.65,23.65,622.0
2019-06-13,23.71,23.785,23.71,23.74,3515.0
2019-06-14,23.8,23.91,23.8,23.91,680.0
2019-06-17,23.9,23.925,23.9,23.925,3970.0
2019-06-18,24.05,24.07,24.05,24.07,900.0
2019-06-19,24.06,24.06,24.025,24.025,1010.0
2019-06-20,23.925,24.025,23.9,24.025,2200.0
2019-06-21,24.025,24.025,24.025,24.025,200.0
2019-06-24,23.875,24.025,23.875,24.025,1100.0
2019-06-25,23.72,23.73,23.71,23.73,900.0
2019-06-26,23.665,23.665,23.63,23.645,1500.0
2019-06-27,23.635,23.635,23.6,23.6,6350.0
2019-06-28,23.71,23.765,23.71,23.735,500.0
2019-07-02,23.94,23.95,23.915,23.95,1100.0
2019-07-03,24.085,24.085,24.03,24.06,697.0
2019-07-04,24.06,24.06,24.06,24.06,0.0
2019-07-05,24.075,24.075,24.075,24.075,200.0
2019-07-08,24.04,24.04,23.995,23.995,2700.0
2019-07-09,24.02,24.06,23.995,23.995,2000.0
2019-07-10,24.14,24.14,24.005,24.03,1500.0
2019-07-11,24.02,24.03,24.02,24.03,2500.0
2019-07-12,24.095,24.11,24.095,24.105,14700.0
2019-07-15,24.105,24.14,24.105,24.14,1100.0
2019-07-16,24.13,24.15,24.085,24.13,5900.0
2019-07-17,24.13,24.13,24.13,24.13,0.0
2019-07-18,23.97,23.985,23.97,23.97,2300.0
2019-07-19,24.085,24.085,23.925,23.935,4229.0
2019-07-22,23.995,24.015,23.935,23.935,600.0
2019-07-23,24.235,24.235,23.935,23.935,300.0
2019-07-24,24.265,24.365,24.265,24.365,1450.0
2019-07-25,24.355,24.365,24.355,24.365,777.0
2019-07-26,24.47,24.525,24.365,24.365,2600.0
2019-07-29,24.46,24.48,24.45,24.45,2200.0
2019-07-30,24.39,24.45,24.39,24.45,1000.0
2019-07-31,24.445,24.47,24.31,24.31,2400.0
2019-08-01,24.3,24.3,23.97,24.095,1610.0
2019-08-02,23.81,24.095,23.8,24.095,300.0
2019-08-06,23.225,24.095,23.225,24.095,1099.0
2019-08-07,23.52,24.095,23.52,24.095,500.0
2019-08-08,23.765,24.095,23.765,24.095,1400.0
2019-08-09,23.68,23.68,23.665,23.665,5400.0
2019-08-12,23.51,23.665,23.36,23.665,850.0
2019-08-13,23.55,23.735,23.55,23.7,7200.0
2019-08-14,23.7,23.7,23.7,23.7,0.0
2019-08-15,23.03,23.08,22.95,23.08,4080.0
2019-08-16,23.335,23.395,23.335,23.37,1100.0
2019-08-19,23.745,23.81,23.37,23.37,400.0
2019-08-20,23.665,23.665,23.37,23.37,600.0
2019-08-21,23.68,23.68,23.68,23.68,100.0
2019-08-22,23.72,23.72,23.68,23.68,1400.0
2019-08-23,23.61,23.61,23.25,23.36,9800.0
2019-08-26,23.225,23.36,23.18,23.36,2100.0
2019-08-27,23.26,23.36,23.125,23.36,3425.0
2019-08-28,23.35,23.36,23.34,23.36,700.0
2019-08-29,23.63,23.68,23.63,23.68,400.0
2019-08-30,23.71,23.71,23.68,23.68,700.0
2019-09-03,23.53,23.68,23.53,23.68,1200.0
2019-09-04,23.71,23.745,23.71,23.745,3900.0
2019-09-05,24.095,24.13,24.095,24.095,1175.0
2019-09-06,24.015,24.05,24.015,24.04,1400.0
2019-09-09,24.13,24.15,24.04,24.04,2200.0
2019-09-10,24.04,24.04,24.04,24.04,0.0
2019-09-11,24.47,24.525,24.04,24.04,1200.0
2019-09-12,24.56,24.71,24.56,24.695,7600.0
2019-09-13,24.79,24.79,24.79,24.79,1900.0
2019-09-16,24.64,24.79,24.64,24.79,1300.0
2019-09-17,24.665,24.665,24.62,24.62,2558.0
2019-09-18,24.62,24.62,24.62,24.62,0.0
2019-09-19,24.71,24.71,24.62,24.62,100.0
2019-09-20,24.79,24.79,24.62,24.62,2900.0
2019-09-23,24.54,24.605,24.54,24.605,2000.0
2019-09-24,24.355,24.415,24.355,24.415,4600.0
2019-09-25,24.445,24.49,24.445,24.445,1047.0
2019-09-26,24.395,24.55,24.395,24.55,100.0
2019-09-27,24.44,24.44,24.35,24.425,4200.0
2019-09-30,24.475,24.475,24.475,24.475,100.0
2019-10-01,24.475,24.475,24.475,24.475,0.0
2019-10-02,23.81,23.81,23.74,23.765,1785.0
2019-10-03,23.795,23.805,23.675,23.785,1055.0
2019-10-04,24.01,24.17,23.975,24.17,3590.0
2019-10-07,24.235,24.235,24.18,24.18,500.0
2019-10-08,23.91,23.975,23.9,23.935,4160.0
2019-10-09,23.99,23.99,23.935,23.935,800.0
2019-10-10,24.035,24.07,24.035,24.07,3565.0
2019-10-11,24.235,24.34,24.225,24.34,18200.0
2019-10-15,24.43,24.45,24.425,24.425,1600.0
2019-10-16,24.36,24.37,24.34,24.37,1241.0
2019-10-17,24.305,24.37,24.305,24.37,725.0
2019-10-18,24.34,24.34,24.28,24.335,3887.0
2019-10-21,24.335,24.335,24.335,24.335,0.0
2019-10-22,24.415,24.43,24.335,24.335,3000.0
2019-10-23,24.405,24.425,24.335,24.335,2720.0
2019-10-24,24.405,24.405,24.335,24.335,2800.0
2019-10-25,24.44,24.505,24.44,24.505,700.0
2019-10-28,24.62,24.62,24.505,24.505,700.0
2019-10-29,24.71,24.71,24.505,24.505,2500.0
2019-10-30,24.775,24.775,24.505,24.505,3000.0
2019-10-31,24.595,24.64,24.505,24.505,1800.0
2019-11-01,24.99,24.99,24.505,24.505,2900.0
2019-11-04,25.185,25.195,25.16,25.16,1800.0
2019-11-05,25.26,25.275,25.23,25.24,4535.0
2019-11-06,25.23,25.295,25.23,25.23,8700.0
2019-11-07,25.495,25.495,25.35,25.385,6360.0
2019-11-08,25.42,25.485,25.385,25.385,4400.0
2019-11-11,25.405,25.465,25.405,25.44,2000.0
2019-11-12,25.53,25.53,25.44,25.44,200.0
2019-11-13,25.45,25.53,25.45,25.5,11500.0
2019-11-14,25.5,25.5,25.43,25.43,6509.0
2019-11-15,25.62,25.62,25.43,25.43,560.0
2019-11-18,25.575,25.575,25.43,25.43,300.0
2019-11-19,25.565,25.665,25.565,25.565,3900.0
2019-11-20,25.655,25.655,25.53,25.61,3200.0
2019-11-21,25.565,25.61,25.565,25.61,300.0
2019-11-22,25.6,25.655,25.6,25.635,3400.0
2019-11-25,25.8,25.8,25.635,25.635,500.0
2019-11-26,25.765,25.765,25.635,25.635,1700.0
2019-11-27,25.9,25.905,25.635,25.635,1450.0
2019-11-28,25.86,25.86,25.815,25.815,5200.0
2019-11-29,25.905,25.905,25.765,25.765,2900.0
2019-12-02,25.68,25.69,25.665,25.665,2200.0
2019-12-03,25.385,25.43,25.385,25.43,1000.0
2019-12-04,25.51,25.51,25.45,25.45,6200.0
2019-12-05,25.375,25.41,25.365,25.41,5175.0
2019-12-06,25.86,25.86,25.41,25.41,800.0
2019-12-09,25.745,25.745,25.41,25.41,700.0
2019-12-10,25.745,25.745,25.69,25.745,2600.0
2019-12-11,25.63,25.655,25.63,25.63,1100.0
2019-12-12,25.88,25.925,25.88,25.925,5000.0
2019-12-13,25.925,25.925,25.87,25.925,3827.0
2019-12-16,26.04,26.05,26.025,26.04,2927.0
2019-12-17,26.04,26.06,26.035,26.06,1850.0
2019-12-18,26.095,26.095,25.97,25.98,1875.0
2019-12-19,26.025,26.025,26.015,26.025,550.0
2019-12-20,26.265,26.265,26.025,26.025,1400.0
2019-12-23,26.22,26.255,26.205,26.255,2406.0
2019-12-24,26.21,26.255,26.21,26.255,500.0
2019-12-27,26.325,26.325,26.135,26.325,875.0
2019-12-30,26.005,26.005,25.995,26.005,622.0
2019-12-31,26.005,26.005,26.005,26.005,0.0
2020-01-02,26.005,26.005,25.98,25.98,274.0
2020-01-03,25.88,25.925,25.88,25.88,175.0
2020-01-06,25.78,25.88,25.78,25.88,100.0
2020-01-07,25.88,25.88,25.88,25.88,0.0
2020-01-08,26.07,26.07,26.04,26.04,700.0
2020-01-09,26.225,26.225,26.04,26.04,200.0
2020-01-10,26.17,26.17,26.04,26.04,10.0
2020-01-13,26.06,26.16,26.06,26.06,300.0
2020-01-14,26.305,26.305,26.305,26.305,600.0
2020-01-15,26.24,26.24,26.24,26.24,1200.0
2020-01-16,26.405,26.405,26.24,26.24,100.0
2020-01-17,26.24,26.24,26.24,26.24,0.0
2020-01-20,26.55,26.55,26.24,26.24,600.0
2020-01-21,26.56,26.56,26.43,26.43,1610.0
2020-01-22,26.43,26.43,26.43,26.43,0.0
2020-01-23,26.595,26.595,26.43,26.43,80.0
2020-01-24,26.565,26.565,26.33,26.565,246.0
2020-01-27,26.085,26.095,26.06,26.085,1584.0
2020-01-28,26.285,26.285,26.225,26.285,162.0
2020-01-29,26.35,26.35,26.285,26.285,100.0
2020-01-30,26.125,26.125,26.125,26.125,600.0
2020-01-31,26.285,26.295,25.805,25.805,1052.0
2020-02-03,25.96,26.14,25.96,26.135,1280.0
2020-02-04,26.44,26.44,26.44,26.44,700.0
2020-02-05,26.71,26.74,26.71,26.74,505.0
2020-02-06,26.9,26.9,26.74,26.74,200.0
2020-02-07,26.785,26.785,26.785,26.785,300.0
2020-02-10,26.84,26.84,26.785,26.785,400.0
2020-02-11,27.045,27.055,26.995,27.045,370.0
2020-02-12,27.045,27.045,27.045,27.045,0.0
2020-02-13,27.045,27.045,27.045,27.045,0.0
2020-02-14,26.985,27.045,26.985,27.045,7.0
2020-02-18,26.81,26.865,26.81,26.81,800.0
2020-02-19,26.94,26.94,26.81,26.81,800.0
2020-02-20,26.81,26.81,26.81,26.81,0.0
2020-02-21,26.81,26.81,26.81,26.81,0.0
2020-02-24,26.07,26.07,26.07,26.07,200.0
2020-02-25,25.915,25.915,25.02,25.02,5400.0
2020-02-26,25.3,25.32,24.965,24.99,1695.0
2020-02-27,24.54,24.54,24.54,24.54,600.0
2020-02-28,23.56,23.605,23.165,23.605,12923.0
2020-03-02,24.005,24.105,24.005,24.075,831.0
2020-03-03,24.44,24.865,24.025,24.215,10820.0
2020-03-04,24.305,24.765,24.305,24.765,3100.0
2020-03-05,24.32,24.35,23.985,24.105,1560.0
2020-03-06,23.55,23.74,23.55,23.705,13400.0
2020-03-09,22.53,22.53,22.095,22.255,3100.0
2020-03-10,22.255,22.255,22.255,22.255,0.0
2020-03-11,22.485,22.54,21.96,21.96,11380.0
2020-03-12,20.48,20.49,19.92,19.92,11849.0
2020-03-13,20.635,21.435,20.635,21.435,5900.0
2020-03-16,20.285,20.285,19.53,19.75,2375.0
2020-03-17,19.33,20.71,19.33,20.71,10380.0
2020-03-18,20.03,20.03,19.215,19.62,7911.0
2020-03-19,19.92,20.055,19.81,20.055,2300.0
2020-03-20,19.47,19.53,18.925,18.925,5883.0
2020-03-23,18.755,18.76,18.1,18.425,6195.0
2020-03-24,19.385,19.965,19.35,19.965,5680.0
2020-03-25,20.22,20.665,20.155,20.185,13000.0
2020-03-26,20.415,20.815,20.415,20.815,2280.0
2020-03-27,20.42,20.53,20.265,20.265,34200.0
2020-03-30,20.43,21.04,20.43,20.87,1281.0
2020-03-31,20.87,20.87,20.87,20.87,0.0
2020-04-01,20.05,20.175,19.885,20.05,1800.0
2020-04-02,20.05,20.05,20.05,20.05,0.0
2020-04-03,20.05,20.05,20.05,20.05,0.0
2020-04-06,21.07,21.07,21.07,21.07,1200.0
2020-04-07,21.57,21.74,21.14,21.38,1900.0
2020-04-08,21.33,22.025,21.295,22.025,10897.0
2020-04-09,22.57,22.57,22.405,22.405,3175.0
2020-04-13,21.785,21.785,21.785,21.785,100.0
2020-04-14,22.395,22.395,21.785,21.785,100.0
2020-04-15,22.05,22.05,22.05,22.05,200.0
2020-04-16,22.105,22.105,21.935,21.96,1201.0
2020-04-17,22.47,22.635,22.47,22.635,600.0
2020-04-20,22.34,22.37,22.34,22.37,200.0
2020-04-21,21.97,22.035,21.795,21.795,1200.0
2020-04-22,22.28,22.28,21.795,21.795,100.0
2020-04-23,22.19,22.305,22.19,22.295,2700.0
2020-04-24,22.295,22.295,22.295,22.295,0.0
2020-04-27,22.295,22.295,22.295,22.295,0.0
2020-04-28,22.295,22.295,22.295,22.295,0.0
2020-04-29,23.205,23.205,23.205,23.205,600.0
2020-04-30,22.9,22.9,22.9,22.9,700.0
2020-05-01,22.645,22.645,22.49,22.49,2700.0
2020-05-04,22.34,22.34,22.325,22.34,300.0
2020-05-05,22.845,22.845,22.34,22.34,100.0
2020-05-06,22.605,22.605,22.605,22.605,200.0
2020-05-07,22.47,22.47,22.47,22.47,200.0
2020-05-08,22.79,22.89,22.79,22.89,1522.0
2020-05-11,22.89,22.89,22.89,22.89,0.0
2020-05-12,22.78,22.815,22.725,22.725,1247.0
2020-05-13,22.725,22.725,22.725,22.725,0.0
2020-05-14,22.725,22.725,22.725,22.725,0.0
2020-05-15,22.005,22.005,22.005,22.005,100.0
2020-05-19,22.9,22.9,22.76,22.76,395.0
2020-05-20,22.76,22.76,22.76,22.76,0.0
2020-05-21,23.035,23.035,23.035,23.035,1000.0
2020-05-22,23.035,23.035,23.035,23.035,280.0
2020-05-25,23.115,23.29,23.115,23.29,1650.0
2020-05-26,23.47,23.47,23.435,23.435,2000.0
2020-05-27,23.59,23.635,23.59,23.635,1200.0
2020-05-28,23.815,23.815,23.81,23.81,1300.0
2020-05-29,23.71,23.71,23.47,23.47,670.0
2020-06-01,23.47,23.47,23.445,23.445,1990.0
2020-06-02,23.445,23.555,23.445,23.555,7600.0
2020-06-03,24.025,24.17,24.025,24.17,3600.0
2020-06-04,24.015,24.135,24.01,24.01,1438.0
2020-06-05,24.935,24.935,24.89,24.89,3815.0
2020-06-08,25.11,25.235,25.11,25.235,2300.0
2020-06-09,25.055,25.055,24.945,24.945,1665.0
2020-06-10,24.645,24.945,24.645,24.945,200.0
2020-06-11,23.48,23.48,23.18,23.245,1300.0
2020-06-12,23.68,23.68,23.3,23.3,3130.0
2020-06-15,23.17,23.735,22.96,22.96,1250.0
2020-06-16,24.29,24.29,24.19,24.19,3700.0
2020-06-17,24.055,24.1,23.98,23.98,2261.0
2020-06-18,23.9,23.925,23.89,23.89,1075.0
2020-06-19,23.89,23.89,23.89,23.89,0.0
2020-06-22,23.89,23.89,23.89,23.89,0.0
2020-06-23,23.71,23.89,23.71,23.89,50.0
2020-06-24,23.89,23.89,23.89,23.89,0.0
2020-06-25,23.17,23.18,23.125,23.125,2400.0
2020-06-26,23.26,23.26,23.26,23.26,0.0
2020-06-29,23.25,23.26,23.225,23.26,150.0
2020-06-30,23.315,23.49,23.315,23.49,600.0
2020-07-02,23.49,23.49,23.49,23.49,0.0
2020-07-03,23.46,23.49,23.46,23.49,400.0
2020-07-06,23.755,23.755,23.67,23.67,1500.0
2020-07-07,23.67,23.67,23.67,23.67,0.0
2020-07-08,23.39,23.395,23.295,23.39,1750.0
2020-07-09,23.185,23.39,23.185,23.39,70.0
2020-07-10,23.535,23.535,23.535,23.535,600.0
2020-07-13,23.89,23.89,23.535,23.535,300.0
2020-07-14,23.58,23.79,23.56,23.79,1800.0
2020-07-15,23.79,23.79,23.79,23.79,0.0
2020-07-16,23.79,23.79,23.79,23.79,0.0
2020-07-17,24.405,24.415,24.285,24.285,1620.0
2020-07-20,24.285,24.285,24.285,24.285,0.0
2020-07-21,24.285,24.285,24.285,24.285,0.0
2020-07-22,24.285,24.285,24.285,24.285,0.0
2020-07-23,24.32,24.32,24.285,24.285,16.0
2020-07-24,24.085,24.085,24.085,24.085,200.0
2020-07-27,23.94,23.975,23.94,23.94,1300.0
2020-07-28,23.94,23.94,23.94,23.94,0.0
2020-07-29,24.12,24.12,24.11,24.12,450.0
2020-07-30,24.185,24.195,24.185,24.185,150.0
2020-07-31,24.03,24.03,24.03,24.03,700.0
2020-08-04,24.1,24.275,24.1,24.275,510.0
2020-08-05,24.285,24.34,24.285,24.295,2205.0
2020-08-06,24.305,24.36,24.295,24.295,367.0
2020-08-07,24.295,24.295,24.295,24.295,0.0
2020-08-10,24.97,24.98,24.925,24.955,1900.0
2020-08-11,25.045,25.045,25.045,25.045,600.0
2020-08-12,24.955,24.955,24.945,24.945,1100.0
2020-08-13,24.815,24.815,24.805,24.815,1500.0
2020-08-14,24.815,24.815,24.815,24.815,0.0
2020-08-17,24.815,24.815,24.815,24.815,0.0
2020-08-18,24.66,24.66,24.635,24.635,700.0
2020-08-19,24.68,24.68,24.635,24.635,1100.0
2020-08-20,24.635,24.635,24.635,24.635,0.0
2020-08-21,24.43,24.635,24.43,24.635,100.0
2020-08-24,24.86,24.86,24.86,24.86,1200.0
2020-08-25,24.79,24.79,24.76,24.76,2285.0
2020-08-26,24.76,24.76,24.76,24.76,0.0
2020-08-27,24.87,24.88,24.825,24.825,5406.0
2020-08-28,24.825,24.9,24.805,24.9,3900.0
2020-08-31,24.705,24.9,24.705,24.9,300.0
2020-09-01,24.9,24.9,24.9,24.9,0.0
2020-09-02,25.175,25.18,25.11,25.18,1300.0
2020-09-03,24.615,25.18,24.615,25.18,300.0
2020-09-04,24.635,24.67,24.635,24.67,1100.0
2020-09-08,24.425,24.425,24.315,24.315,1100.0
2020-09-09,24.315,24.315,24.315,24.315,0.0
2020-09-10,24.185,24.185,24.185,24.185,300.0
2020-09-11,24.175,24.185,24.175,24.185,300.0
2020-09-14,24.605,24.605,24.535,24.58,2900.0
2020-09-15,24.58,24.58,24.58,24.58,0.0
2020-09-16,24.69,24.69,24.69,24.69,400.0
2020-09-17,24.69,24.69,24.69,24.69,0.0
2020-09-18,24.525,24.525,24.505,24.505,1200.0
2020-09-21,23.765,23.89,23.765,23.89,1900.0
2020-09-22,24.065,24.065,24.065,24.065,800.0
2020-09-23,24.085,24.23,23.735,23.765,1802.0
2020-09-24,23.775,23.775,23.775,23.775,900.0
2020-09-25,23.81,23.82,23.81,23.82,300.0
2020-09-28,24.34,24.495,24.32,24.495,500.0
2020-09-29,24.495,24.495,24.495,24.495,0.0
2020-09-30,24.45,24.45,24.355,24.355,250.0
2020-10-01,24.31,24.31,24.255,24.255,500.0
2020-10-02,24.255,24.255,24.255,24.255,0.0
2020-10-05,24.58,24.58,24.58,24.58,1700.0
2020-10-06,24.58,24.58,24.58,24.58,0.0
2020-10-07,24.66,24.66,24.58,24.58,10.0
2020-10-08,24.58,24.58,24.58,24.58,0.0
2020-10-09,25.1,25.1,25.085,25.1,1200.0
2020-10-13,25.185,25.185,25.12,25.15,1500.0
2020-10-14,25.03,25.15,25.03,25.15,200.0
2020-10-15,24.89,25.1,24.89,25.1,600.0
2020-10-16,25.1,25.1,25.1,25.1,0.0
2020-10-19,25.205,25.205,24.935,24.935,600.0
2020-10-20,24.945,24.945,24.91,24.91,876.0
2020-10-21,24.91,24.91,24.91,24.91,0.0
2020-10-22,24.91,24.91,24.91,24.91,0.0
2020-10-23,25.1,25.11,25.075,25.075,1400.0
2020-10-26,24.705,24.705,24.705,24.705,800.0
2020-10-27,24.705,24.705,24.705,24.705,0.0
2020-10-28,24.015,24.155,23.99,23.99,1245.0
2020-10-29,24.22,24.22,24.22,24.22,2600.0
2020-10-30,23.87,23.925,23.87,23.925,1115.0
2020-11-02,24.245,24.245,23.925,23.925,300.0
2020-11-03,24.635,24.635,23.925,23.925,500.0
2020-11-04,24.9,24.9,24.9,24.9,400.0
2020-11-05,24.79,25.1,24.79,25.1,6055.0
2020-11-06,25.0,25.0,24.91,24.91,2487.0
2020-11-09,25.94,26.06,25.94,26.06,200.0
2020-11-10,26.095,26.095,26.06,26.06,50.0
2020-11-11,26.38,26.38,26.06,26.06,1100.0
2020-11-12,25.79,26.06,25.79,26.06,100.0
2020-11-13,26.06,26.06,26.06,26.06,0.0
2020-11-16,26.775,26.775,26.775,26.775,1600.0
2020-11-17,26.815,26.825,26.805,26.805,900.0
2020-11-18,26.765,26.805,26.61,26.805,150.0
2020-11-19,26.38,26.4,26.355,26.37,1794.0
2020-11-20,26.4,26.4,26.4,26.4,400.0
2020-11-23,26.705,26.705,26.705,26.705,1100.0
2020-11-24,26.99,26.99,26.99,26.99,150.0
2020-11-25,26.99,26.99,26.99,26.99,0.0
2020-11-26,26.99,26.99,26.99,26.99,0.0
2020-11-27,27.045,27.045,27.015,27.045,1200.0
2020-11-30,26.815,26.815,26.705,26.785,3300.0
2020-12-01,26.785,26.785,26.785,26.785,0.0
2020-12-02,27.06,27.06,27.055,27.055,200.0
2020-12-03,27.11,27.11,27.06,27.1,1825.0
2020-12-04,27.165,27.165,27.1,27.1,300.0
2020-12-07,27.18,27.18,27.055,27.06,13100.0
2020-12-08,27.3,27.3,27.255,27.3,900.0
2020-12-09,27.275,27.275,27.115,27.18,1400.0
2020-12-10,27.035,27.06,27.035,27.06,1300.0
2020-12-11,26.88,26.98,26.88,26.98,2010.0
2020-12-14,26.96,26.96,26.71,26.73,5075.0
2020-12-15,26.86,26.96,26.86,26.935,3000.0
2020-12-16,26.935,26.935,26.935,26.935,0.0
2020-12-17,27.115,27.115,27.11,27.11,1700.0
2020-12-18,27.055,27.055,26.98,27.025,3600.0
2020-12-21,27.115,27.115,27.035,27.035,200.0
2020-12-22,27.035,27.035,27.035,27.035,0.0
2020-12-23,27.285,27.285,27.035,27.035,200.0
2020-12-24,27.11,27.11,27.06,27.11,3000.0
2020-12-29,27.235,27.235,27.235,27.235,0.0
2020-12-30,27.175,27.235,27.175,27.235,300.0
2020-12-31,27.04,27.04,27.04,27.04,200.0
2021-01-04,27.04,27.04,27.04,27.04,0.0
2021-01-05,27.04,27.04,27.04,27.04,0.0
2021-01-06,27.04,27.04,27.04,27.04,0.0
2021-01-07,28.085,28.085,28.045,28.045,1700.0
2021-01-08,28.02,28.02,28.02,28.02,100.0
2021-01-11,28.215,28.215,28.215,28.215,2700.0
2021-01-12,28.305,28.305,28.295,28.295,3200.0
2021-01-13,28.34,28.34,28.34,28.34,4900.0
2021-01-14,28.37,28.37,28.37,28.37,1900.0
2021-01-15,28.165,28.165,28.165,28.165,1400.0
2021-01-18,28.26,28.27,28.165,28.165,600.0
2021-01-19,28.47,28.47,28.47,28.47,3300.0
2021-01-20,28.445,28.445,28.425,28.445,940.0
2021-01-21,28.295,28.35,28.295,28.325,4690.0
2021-01-22,28.49,28.49,28.48,28.48,400.0
2021-01-25,28.435,28.51,28.415,28.51,2000.0
2021-01-26,28.51,28.51,28.51,28.51,0.0
2021-01-27,28.62,28.76,28.58,28.58,1501.0
2021-01-28,28.98,29.135,28.64,28.775,11900.0
2021-01-29,28.185,28.185,28.185,28.185,700.0
2021-02-01,28.405,28.405,28.405,28.405,800.0
2021-02-02,28.445,28.49,28.39,28.49,5300.0
2021-02-03,28.49,28.49,28.49,28.49,0.0
2021-02-04,28.805,28.805,28.805,28.805,100.0
2021-02-05,28.815,28.815,28.805,28.805,50.0
2021-02-08,28.98,29.045,28.98,28.99,1400.0
2021-02-09,28.95,29.025,28.915,29.0,1350.0
2021-02-10,28.925,28.97,28.925,28.97,150.0
2021-02-11,29.015,29.035,28.825,28.84,2550.0
2021-02-12,29.065,29.09,28.84,28.84,350.0
2021-02-16,29.255,29.255,29.25,29.25,1500.0
2021-02-17,29.135,29.175,29.11,29.11,5000.0
2021-02-18,29.035,29.065,28.98,29.015,14450.0
2021-02-19,29.025,29.025,29.025,29.025,200.0
2021-02-22,29.135,29.2,29.135,29.2,940.0
2021-02-23,28.84,28.84,28.83,28.83,2500.0
2021-02-24,29.425,29.435,29.425,29.435,700.0
2021-02-25,29.34,29.34,29.12,29.12,1300.0
2021-02-26,29.12,29.255,29.12,29.255,16808.0
2021-03-01,29.255,29.255,29.255,29.255,0.0
2021-03-02,29.535,29.535,29.535,29.535,100.0
2021-03-03,29.58,29.58,29.535,29.535,3363.0
2021-03-04,29.35,29.35,28.915,29.2,1429.0
2021-03-05,29.525,29.83,29.135,29.785,813.0
2021-03-08,30.05,30.405,30.05,30.33,3600.0
2021-03-09,30.485,30.485,30.485,30.485,100.0
2021-03-10,30.67,30.875,30.535,30.535,5200.0
2021-03-11,30.535,30.535,30.535,30.535,0.0
2021-03-12,30.535,30.535,30.535,30.535,0.0
2021-03-15,30.645,30.735,30.645,30.735,300.0
2021-03-16,30.735,30.735,30.735,30.735,0.0
2021-03-17,30.55,30.56,30.505,30.535,455.0
2021-03-18,30.535,30.535,30.535,30.535,0.0
2021-03-19,30.535,30.535,30.535,30.535,0.0
2021-03-22,30.365,30.42,30.355,30.405,3100.0
2021-03-23,30.415,30.415,30.23,30.235,2600.0
2021-03-24,30.385,30.405,30.385,30.385,175.0
2021-03-25,29.93,30.505,29.93,30.005,315.0
2021-03-26,30.735,30.745,30.7,30.735,640.0
2021-03-29,30.74,30.74,30.74,30.74,450.0
2021-03-30,30.945,30.945,30.945,30.945,500.0
2021-03-31,30.825,30.87,30.825,30.865,1505.0
2021-04-01,30.88,30.93,30.88,30.89,2375.0
2021-04-05,31.19,31.19,31.16,31.19,847.0
2021-04-06,31.335,31.335,31.19,31.19,130.0
2021-04-07,31.385,31.43,31.385,31.39,437.0
2021-04-08,31.235,31.235,31.19,31.225,352.0
2021-04-09,31.29,31.29,31.225,31.225,168.0
2021-04-12,31.4,31.4,31.225,31.225,300.0
2021-04-13,31.26,31.26,31.225,31.225,35.0
2021-04-14,31.27,31.375,31.26,31.375,2450.0
2021-04-15,31.55,31.55,31.54,31.54,325.0
2021-04-16,31.705,31.705,31.54,31.54,65.0
2021-04-19,31.635,31.635,31.54,31.54,10.0
2021-04-20,31.54,31.54,31.54,31.54,0.0
2021-04-21,31.64,31.64,31.585,31.585,4000.0
2021-04-22,31.39,31.585,31.39,31.585,455.0
2021-04-23,31.585,31.585,31.585,31.585,0.0
2021-04-26,31.45,31.465,31.45,31.465,1320.0
2021-04-27,31.485,31.495,31.485,31.485,735.0
2021-04-28,31.56,31.56,31.345,31.345,1001.0
2021-04-29,31.345,31.345,31.345,31.345,0.0
2021-04-30,31.3,31.345,31.3,31.345,70.0
2021-05-03,31.485,31.485,31.345,31.345,2.0
2021-05-04,31.54,31.54,31.345,31.345,305.0
2021-05-05,31.595,31.69,31.595,31.595,3700.0
2021-05-06,31.51,31.51,31.505,31.51,190.0
2021-05-07,31.91,31.91,31.91,31.91,1100.0
2021-05-10,31.93,31.93,31.91,31.91,500.0
2021-05-11,31.3,31.335,31.3,31.335,2720.0
2021-05-12,31.13,31.335,30.88,31.335,388.0
2021-05-13,31.365,31.375,31.365,31.375,3665.0
2021-05-14,31.635,31.635,31.375,31.375,50.0
2021-05-17,31.465,31.495,31.375,31.375,750.0
2021-05-18,31.325,31.375,31.325,31.375,710.0
2021-05-19,31.02,31.375,31.02,31.375,500.0
2021-05-20,30.995,31.375,30.995,31.375,50.0
2021-05-21,31.29,31.375,31.29,31.375,1300.0
2021-05-25,31.375,31.375,31.375,31.375,0.0
2021-05-26,31.475,31.475,31.475,31.475,1800.0
2021-05-27,31.53,31.54,31.53,31.54,630.0
2021-05-28,31.865,31.865,31.585,31.865,700.0
2021-05-31,31.495,31.495,31.495,31.495,1200.0
2021-06-01,31.605,31.7,31.605,31.67,6145.0
2021-06-02,31.68,31.68,31.68,31.68,9000.0
2021-06-03,31.845,31.885,31.845,31.865,4640.0
2021-06-04,31.92,31.92,31.875,31.92,3095.0
2021-06-07,31.865,31.92,31.835,31.92,130.0
2021-06-08,31.855,31.995,31.855,31.92,1050.0
2021-06-09,31.895,31.895,31.895,31.895,1165.0
2021-06-10,31.94,31.94,31.855,31.94,955.0
2021-06-11,32.015,32.015,31.94,31.94,350.0
2021-06-14,31.94,31.94,31.94,31.94,0.0
2021-06-15,32.015,32.015,31.94,31.94,315.0
2021-06-16,31.93,32.015,31.93,32.015,1485.0
2021-06-17,31.835,32.015,31.81,32.015,665.0
2021-06-18,31.57,32.015,31.57,32.015,645.0
2021-06-21,31.77,32.015,31.755,32.015,335.0
2021-06-22,32.015,32.015,32.015,32.015,0.0
2021-06-23,31.69,31.69,31.69,31.69,600.0
2021-06-24,31.985,31.985,31.69,31.69,380.0
2021-06-25,31.69,31.69,31.69,31.69,0.0
2021-06-28,31.94,31.94,31.82,31.82,90.0
2021-06-29,32.26,32.26,31.82,31.82,340.0
2021-06-30,32.09,32.22,32.09,32.22,1545.0
2021-07-02,32.22,32.22,32.22,32.22,0.0
2021-07-05,32.22,32.22,32.22,32.22,0.0
2021-07-06,32.25,32.25,32.22,32.22,600.0
2021-07-07,32.22,32.22,32.22,32.22,0.0
2021-07-08,32.155,32.34,32.11,32.34,3090.0
2021-07-09,32.34,32.34,32.34,32.34,0.0
2021-07-12,32.67,32.67,32.34,32.34,300.0
2021-07-13,32.62,32.62,32.595,32.595,6000.0
2021-07-14,32.5,32.5,32.5,32.5,400.0
2021-07-15,32.5,32.5,32.5,32.5,0.0
2021-07-16,32.52,32.52,32.335,32.335,4900.0
2021-07-19,31.895,31.96,31.895,31.96,3100.0
2021-07-20,32.685,32.685,32.565,32.565,425.0
2021-07-21,32.595,32.595,32.565,32.565,420.0
2021-07-22,32.37,32.445,32.37,32.445,1000.0
2021-07-23,32.445,32.445,32.445,32.445,0.0
2021-07-26,32.715,32.715,32.445,32.445,800.0
2021-07-27,32.66,32.66,32.66,32.66,700.0
2021-07-28,32.65,32.66,32.62,32.66,460.0
2021-07-29,32.65,32.66,32.65,32.66,200.0
2021-07-30,32.555,32.555,32.53,32.53,1185.0
2021-08-03,32.53,32.53,32.53,32.53,0.0
2021-08-04,32.885,32.885,32.885,32.885,124.0
2021-08-05,32.605,32.605,32.605,32.605,200.0
2021-08-06,32.605,32.605,32.605,32.605,0.0
2021-08-09,33.06,33.08,32.605,32.605,335.0
2021-08-10,32.605,32.605,32.605,32.605,0.0
2021-08-11,32.605,32.605,32.605,32.605,0.0
2021-08-12,33.285,33.285,32.605,32.605,300.0
2021-08-13,33.32,33.32,32.605,32.605,100.0
2021-08-16,32.605,32.605,32.605,32.605,0.0
2021-08-17,33.34,33.34,33.34,33.34,600.0
2021-08-18,33.34,33.34,33.34,33.34,0.0
2021-08-19,33.34,33.34,33.34,33.34,0.0
2021-08-20,33.685,33.685,33.61,33.62,714.0
2021-08-23,33.48,33.48,33.48,33.48,3200.0
2021-08-24,33.45,33.45,33.45,33.45,900.0
2021-08-25,33.695,33.695,33.45,33.45,330.0
2021-08-26,33.6,33.6,33.525,33.565,1495.0
2021-08-27,33.74,33.74,33.565,33.565,200.0
2021-08-30,33.62,33.665,33.565,33.565,836.0
2021-08-31,33.58,33.59,33.58,33.59,3790.0
2021-09-01,33.59,33.59,33.59,33.59,0.0
2021-09-02,33.555,33.59,33.555,33.59,300.0
2021-09-03,33.33,33.59,33.33,33.59,175.0
2021-09-07,33.515,33.59,33.47,33.59,160.0
2021-09-08,33.405,33.45,33.385,33.45,1930.0
2021-09-09,33.375,33.45,33.35,33.45,310.0
2021-09-10,33.265,33.45,33.265,33.45,400.0
2021-09-13,33.19,33.2,33.19,33.2,220.0
2021-09-14,33.015,33.015,33.005,33.015,6200.0
2021-09-15,33.015,33.015,33.015,33.015,0.0
2021-09-16,33.23,33.23,33.015,33.015,330.0
2021-09-17,33.235,33.235,33.235,33.235,200.0
2021-09-20,32.8,33.235,32.715,33.235,315.0
2021-09-21,32.79,32.835,32.76,32.835,1320.0
2021-09-22,32.835,32.835,32.835,32.835,0.0
2021-09-23,33.18,33.18,33.18,33.18,100.0
2021-09-24,33.265,33.265,33.18,33.18,450.0
2021-09-27,33.445,33.445,33.18,33.18,190.0
2021-09-28,33.16,33.32,33.16,33.32,285.0
2021-09-29,33.265,33.29,33.265,33.265,800.0
2021-09-30,33.265,33.265,33.265,33.265,0.0
2021-10-01,32.72,33.065,32.72,33.065,201.0
2021-10-04,32.71,33.065,32.7,33.065,225.0
2021-10-05,33.04,33.05,33.02,33.05,635.0
2021-10-06,32.75,32.86,32.75,32.805,4175.0
2021-10-07,33.32,33.32,33.245,33.245,1565.0
2021-10-08,33.105,33.245,32.955,33.245,705.0
2021-10-12,33.245,33.245,33.245,33.245,0.0
2021-10-13,32.58,32.58,32.58,32.58,400.0
2021-10-14,32.85,32.85,32.58,32.58,140.0
2021-10-15,32.58,32.58,32.58,32.58,0.0
2021-10-18,33.15,33.15,32.58,32.58,360.0
2021-10-19,32.58,32.58,32.58,32.58,0.0
2021-10-20,33.44,33.49,33.44,33.49,900.0
2021-10-21,33.49,33.49,33.49,33.49,0.0
2021-10-22,33.655,33.655,33.49,33.49,810.0
2021-10-25,33.74,33.76,33.73,33.76,1485.0
2021-10-26,33.815,33.815,33.76,33.76,65.0
2021-10-27,33.825,33.825,33.355,33.355,920.0
2021-10-28,33.355,33.355,33.355,33.355,0.0
2021-10-29,33.545,33.555,33.545,33.555,760.0
2021-11-01,33.555,33.555,33.555,33.555,0.0
2021-11-02,33.965,33.995,33.955,33.985,1125.0
2021-11-03,34.21,34.21,33.985,33.985,220.0
2021-11-04,34.255,34.255,33.985,33.985,1425.0
2021-11-05,33.985,33.985,33.985,33.985,0.0
2021-11-08,34.565,34.575,34.535,34.565,1920.0
2021-11-09,34.75,34.75,34.395,34.62,1158.0
2021-11-10,34.515,34.515,34.49,34.49,1200.0
2021-11-11,34.695,34.81,34.695,34.81,300.0
2021-11-12,34.81,34.81,34.81,34.81,0.0
2021-11-15,34.81,34.81,34.81,34.81,0.0
2021-11-16,34.855,34.855,34.81,34.81,57.0
2021-11-17,34.845,34.845,34.79,34.815,1230.0
2021-11-18,34.815,34.815,34.815,34.815,0.0
2021-11-19,34.815,34.815,34.815,34.815,0.0
2021-11-22,34.77,34.77,34.77,34.77,1216.0
2021-11-23,35.1,35.1,35.1,35.1,125.0
2021-11-24,35.1,35.1,35.1,35.1,0.0
2021-11-25,35.1,35.1,35.1,35.1,0.0
2021-11-26,34.66,34.66,34.575,34.575,1965.0
2021-11-29,34.81,34.81,34.63,34.81,634.0
2021-11-30,34.3,34.3,33.91,33.91,3635.0
2021-12-01,34.085,34.135,33.86,33.86,605.0
2021-12-02,33.695,34.33,33.695,34.32,600.0
2021-12-03,34.32,34.32,34.32,34.32,0.0
2021-12-06,34.535,34.535,34.525,34.535,945.0
2021-12-07,34.76,34.76,34.685,34.76,375.0
2021-12-08,34.675,34.675,34.64,34.675,2100.0
2021-12-09,34.8,34.8,34.8,34.8,1600.0
2021-12-10,34.845,34.845,34.845,34.845,100.0
2021-12-13,34.955,34.955,34.845,34.845,300.0
2021-12-14,34.995,35.005,34.845,34.845,60.0
2021-12-15,34.965,35.2,34.965,35.2,3240.0
2021-12-16,35.5,35.5,35.2,35.2,860.0
2021-12-17,35.155,35.155,35.145,35.145,1260.0
2021-12-20,34.45,35.145,34.45,35.145,965.0
2021-12-21,35.145,35.145,35.145,35.145,0.0
2021-12-22,35.2,35.2,35.145,35.145,80.0
2021-12-23,35.47,35.47,35.145,35.145,100.0
2021-12-24,35.585,35.585,35.145,35.145,80.0
2021-12-29,36.105,36.105,35.92,35.92,344.0
2021-12-30,35.695,35.92,35.695,35.92,40.0
2021-12-31,35.92,35.92,35.92,35.92,0.0
2022-01-04,36.19,36.4,36.19,36.4,4620.0
2022-01-05,36.465,36.465,36.275,36.4,200.0
2022-01-06,36.4,36.4,36.4,36.4,0.0
2022-01-07,36.005,36.005,35.995,35.995,300.0
2022-01-10,35.635,35.825,35.635,35.825,1303.0
2022-01-11,35.91,35.91,35.825,35.825,10.0
2022-01-12,35.825,35.825,35.825,35.825,0.0
2022-01-13,35.9,35.9,35.825,35.825,100.0
2022-01-14,35.61,35.835,35.61,35.825,8486.0
2022-01-17,35.825,35.825,35.825,35.825,0.0
2022-01-18,35.505,35.505,35.175,35.335,580.0
2022-01-19,34.99,34.99,34.95,34.98,5145.0
2022-01-20,35.005,35.005,34.51,34.61,2185.0
2022-01-21,34.21,34.21,34.0,34.0,1600.0
2022-01-24,33.515,34.125,33.515,34.095,8559.0
2022-01-25,33.755,34.37,33.755,34.255,805.0
2022-01-26,34.04,34.255,34.04,34.255,600.0
2022-01-27,34.245,34.255,34.245,34.245,3400.0
2022-01-28,34.065,34.52,34.065,34.255,6983.0
2022-01-31,34.925,34.925,34.255,34.255,140.0
2022-02-01,35.185,35.315,35.185,35.31,786.0
2022-02-02,35.29,35.55,35.29,35.55,574.0
2022-02-03,35.55,35.55,35.55,35.55,0.0
2022-02-04,35.44,35.55,35.44,35.55,687.0
2022-02-07,35.16,35.16,35.13,35.13,1000.0
2022-02-08,35.43,35.43,35.13,35.13,736.0
2022-02-09,35.845,35.845,35.805,35.805,2704.0
2022-02-10,35.535,35.535,35.45,35.45,729.0
2022-02-11,35.15,35.26,35.15,35.26,1256.0
2022-02-14,34.885,35.26,34.885,35.26,365.0
2022-02-15,35.195,35.325,35.195,35.29,1249.0
2022-02-16,35.09,35.14,35.08,35.08,2835.0
2022-02-17,35.195,35.195,34.79,35.195,616.0
2022-02-18,34.865,34.865,34.62,34.865,400.0
2022-02-22,34.37,34.37,34.36,34.36,7980.0
2022-02-23,34.225,34.225,33.84,33.9,9698.0
2022-02-24,33.59,33.85,33.59,33.85,3472.0
2022-02-25,34.735,34.735,34.735,34.735,3200.0
2022-02-28,34.31,34.31,34.235,34.31,2786.0
2022-03-01,34.105,34.135,34.105,34.135,1077.0
2022-03-02,34.15,34.695,34.135,34.135,702.0
2022-03-03,34.695,34.765,34.695,34.765,1000.0
2022-03-04,34.48,34.575,34.46,34.575,3421.0
2022-03-07,34.705,34.705,34.135,34.575,294.0
2022-03-08,34.22,34.575,34.22,34.575,830.0
2022-03-09,34.595,34.595,34.575,34.575,120.0
2022-03-10,34.33,34.575,34.285,34.575,330.0
2022-03-11,34.235,34.285,34.18,34.18,701.0
2022-03-14,34.105,34.105,34.075,34.075,500.0
2022-03-15,34.075,34.075,34.075,34.075,0.0
2022-03-16,34.62,34.62,34.46,34.46,2600.0
2022-03-17,34.65,34.65,34.65,34.65,150.0
2022-03-18,34.885,34.885,34.875,34.875,700.0
2022-03-21,34.96,34.96,34.875,34.875,600.0
2022-03-22,34.875,34.875,34.875,34.875,0.0
2022-03-23,35.12,35.12,34.905,34.905,8200.0
2022-03-24,35.015,35.08,35.015,35.08,700.0
2022-03-25,35.225,35.225,35.165,35.165,917.0
2022-03-28,35.225,35.325,35.225,35.325,6000.0
2022-03-29,35.62,35.66,35.525,35.66,4600.0
2022-03-30,35.48,35.555,35.365,35.365,770.0
2022-03-31,35.565,35.565,35.565,35.565,108.0
2022-04-01,35.055,35.565,35.055,35.565,60.0
2022-04-04,35.565,35.565,35.565,35.565,0.0
2022-04-05,34.77,34.79,34.755,34.79,3400.0
2022-04-06,34.68,34.79,34.67,34.79,1278.0
2022-04-07,34.79,34.79,34.79,34.79,0.0
2022-04-08,35.245,35.3,34.79,34.79,300.0
2022-04-11,35.17,35.29,35.17,35.17,9040.0
2022-04-12,35.18,35.18,35.045,35.18,612.0
2022-04-13,35.075,35.18,35.045,35.18,500.0
2022-04-14,35.27,35.27,35.11,35.18,659.0
2022-04-18,34.97,35.18,34.97,35.18,100.0
2022-04-19,35.5,35.52,35.5,35.52,11400.0
2022-04-20,35.415,35.5,35.415,35.5,1580.0
2022-04-21,35.61,35.61,35.195,35.195,1635.0
2022-04-22,35.14,35.14,34.78,34.78,300.0
2022-04-25,34.11,34.63,34.045,34.63,3400.0
2022-04-26,34.855,34.855,34.31,34.425,1513.0
2022-04-27,34.15,34.48,34.15,34.48,300.0
2022-04-28,34.685,34.79,34.685,34.765,25600.0
2022-04-29,33.96,34.765,33.96,34.765,200.0
2022-05-02,33.745,33.745,33.745,33.745,200.0
2022-05-03,34.385,34.385,34.34,34.35,4000.0
2022-05-04,34.33,34.33,34.33,34.33,300.0
2022-05-05,34.45,34.45,34.035,34.065,516.0
2022-05-06,34.015,34.1,33.97,34.075,651.0
2022-05-09,33.885,34.075,33.77,34.075,322.0
2022-05-10,33.565,33.735,33.535,33.535,600.0
2022-05-11,33.63,33.63,33.63,33.63,100.0
2022-05-12,32.95,33.195,32.95,33.195,1300.0
2022-05-13,33.64,33.695,33.555,33.64,8500.0
2022-05-16,33.595,33.62,33.515,33.515,6200.0
2022-05-17,33.93,34.035,33.83,34.0,800.0
2022-05-18,33.015,33.015,33.0,33.0,1365.0
2022-05-19,32.82,32.82,32.67,32.67,800.0
2022-05-20,32.245,32.585,32.085,32.585,3500.0
2022-05-24,33.055,33.215,33.035,33.195,2627.0
2022-05-25,33.345,33.385,33.345,33.385,200.0
2022-05-26,34.045,34.045,34.045,34.045,100.0
2022-05-27,34.205,34.34,34.205,34.34,8065.0
2022-05-30,34.44,34.46,34.44,34.46,2000.0
2022-05-31,33.905,34.1,33.895,34.075,11300.0
2022-06-01,33.855,33.925,33.855,33.915,2200.0
2022-06-02,33.515,33.725,33.515,33.725,400.0
2022-06-03,33.725,33.725,33.725,33.725,0.0
2022-06-06,33.875,33.875,33.705,33.705,500.0
2022-06-07,33.83,33.83,33.705,33.705,85.0
2022-06-08,33.61,33.61,33.61,33.61,300.0
2022-06-09,33.64,33.64,33.3,33.3,700.0
2022-06-10,32.675,32.705,32.66,32.675,14200.0
2022-06-13,31.82,31.82,31.76,31.76,2100.0
2022-06-14,31.76,31.76,31.76,31.76,0.0
2022-06-15,31.715,31.81,31.685,31.79,4500.0
2022-06-16,30.81,30.81,30.665,30.665,2400.0
2022-06-17,31.045,31.045,31.035,31.035,4100.0
2022-06-20,30.98,31.26,30.97,31.26,6500.0
2022-06-21,31.505,31.575,31.46,31.49,27000.0
2022-06-22,31.45,31.5,31.45,31.5,6235.0
2022-06-23,31.505,31.505,31.19,31.375,2900.0
2022-06-24,31.81,32.185,31.81,32.185,1300.0
2022-06-27,32.375,32.375,32.28,32.28,1400.0
2022-06-28,32.465,32.465,31.89,31.89,700.0
2022-06-29,31.89,31.89,31.89,31.89,0.0
2022-06-30,31.5,31.51,31.3,31.3,800.0
2022-07-04,31.585,31.775,31.585,31.775,4900.0
2022-07-05,31.425,31.63,31.415,31.415,2900.0
2022-07-06,31.83,32.07,31.81,31.955,6500.0
2022-07-07,32.265,32.265,31.955,31.955,200.0
2022-07-08,32.23,32.24,32.125,32.125,4900.0
2022-07-11,32.05,32.125,32.05,32.125,400.0
2022-07-12,32.03,32.03,31.86,31.86,11000.0
2022-07-13,31.595,31.66,31.595,31.605,1100.0
2022-07-14,31.395,31.63,31.395,31.595,5700.0
2022-07-15,31.84,31.895,31.84,31.895,600.0
2022-07-18,32.07,32.135,32.02,32.135,1900.0
2022-07-19,32.23,32.305,32.23,32.23,500.0
2022-07-20,32.325,32.43,32.325,32.37,2140.0
2022-07-21,32.23,32.475,32.23,32.335,1500.0
2022-07-22,32.455,32.455,32.36,32.36,1640.0
2022-07-25,32.41,32.485,32.41,32.41,300.0
2022-07-26,32.37,32.37,32.35,32.37,937.0
2022-07-27,32.56,32.56,32.56,32.56,400.0
2022-07-28,33.005,33.005,32.56,32.56,61.0
2022-07-29,33.175,33.27,33.175,33.27,31800.0
2022-08-02,33.405,33.405,33.215,33.215,560.0
2022-08-03,33.5,33.5,33.215,33.215,200.0
2022-08-04,33.215,33.215,33.215,33.215,0.0
2022-08-05,33.5,33.5,33.49,33.49,200.0
2022-08-08,33.425,33.49,33.425,33.49,300.0
2022-08-09,33.415,33.49,33.415,33.49,300.0
2022-08-10,33.725,33.725,33.49,33.49,134.0
2022-08-11,33.89,33.89,33.49,33.49,200.0
2022-08-12,34.335,34.335,33.49,33.49,500.0
2022-08-15,34.78,34.78,33.49,33.49,200.0
2022-08-16,34.79,34.9,34.79,34.79,800.0
2022-08-17,34.855,34.875,34.825,34.825,2700.0
2022-08-18,34.825,34.825,34.825,34.825,0.0
2022-08-19,34.78,34.79,34.78,34.79,4600.0
2022-08-22,34.4,34.79,34.4,34.79,68.0
2022-08-23,34.79,34.79,34.79,34.79,0.0
2022-08-24,34.17,34.17,34.06,34.145,1213.0
2022-08-25,34.135,34.305,34.135,34.26,686.0
2022-08-26,34.39,34.42,34.095,34.105,20086.0
2022-08-29,34.105,34.105,34.105,34.105,0.0
2022-08-30,33.415,34.105,33.415,34.105,1100.0
2022-08-31,34.105,34.105,34.105,34.105,0.0
2022-09-01,33.245,34.105,33.195,34.105,603.0
2022-09-02,33.225,33.225,33.185,33.205,158.0
2022-09-06,32.98,32.98,32.98,32.98,400.0
2022-09-07,32.98,32.98,32.98,32.98,0.0
2022-09-08,33.48,33.48,33.48,33.48,2200.0
2022-09-09,33.48,33.48,33.48,33.48,0.0
2022-09-12,34.03,34.08,34.03,34.08,1500.0
2022-09-13,34.08,34.08,34.08,34.08,0.0
2022-09-14,33.17,33.17,33.14,33.16,8600.0
2022-09-15,33.29,33.29,33.29,33.29,610.0
2022-09-16,32.895,32.895,32.895,32.895,600.0
2022-09-19,32.96,33.215,32.93,32.985,28900.0
2022-09-20,32.95,33.035,32.95,33.035,179.0
2022-09-21,33.055,33.225,33.055,33.225,900.0
2022-09-22,32.6,32.62,32.525,32.62,500.0
2022-09-23,31.935,32.01,31.87,32.0,1400.0
2022-09-26,32.135,32.135,31.985,32.07,2400.0
2022-09-27,32.155,32.155,31.86,31.86,935.0
2022-09-28,31.995,31.995,31.995,31.995,0.0
2022-09-29,31.87,31.89,31.805,31.87,800.0
2022-09-30,32.13,32.13,31.92,31.92,500.0
2022-10-03,32.365,32.365,32.215,32.215,9026.0
2022-10-04,32.945,32.945,32.215,32.215,100.0
2022-10-05,33.175,33.175,32.215,32.215,200.0
2022-10-06,33.145,33.145,32.215,32.215,131.0
2022-10-07,32.215,32.215,32.215,32.215,0.0
2022-10-11,32.375,32.375,32.245,32.245,200.0
2022-10-12,32.245,32.245,32.245,32.245,800.0
2022-10-13,32.28,32.835,32.28,32.835,600.0
2022-10-14,33.155,33.155,32.745,32.745,1900.0
2022-10-17,32.745,32.745,32.745,32.745,0.0
2022-10-18,32.745,32.745,32.745,32.745,0.0
2022-10-19,33.375,33.375,33.145,33.155,2116.0
2022-10-20,33.27,33.27,32.94,33.005,2700.0
2022-10-21,33.005,33.005,33.005,33.005,0.0
2022-10-24,34.06,34.06,34.06,34.06,100.0
2022-10-25,33.72,34.165,33.72,34.135,1124.0
2022-10-26,34.175,34.225,34.155,34.175,1700.0
2022-10-27,34.11,34.175,34.11,34.175,20.0
2022-10-28,34.86,34.98,34.86,34.975,7100.0
2022-10-31,34.985,34.985,34.9,34.975,603.0
2022-11-01,34.935,35.005,34.89,34.89,1100.0
2022-11-02,34.955,34.955,34.955,34.955,300.0
2022-11-03,34.955,34.955,34.955,34.955,0.0
2022-11-04,35.545,35.545,33.84,33.88,8600.0
2022-11-07,34.335,34.345,33.88,33.88,400.0
2022-11-08,34.29,34.47,34.29,34.29,1100.0
2022-11-09,34.365,34.365,34.355,34.365,1400.0
2022-11-10,34.785,34.87,34.785,34.785,687.0
2022-11-11,34.785,34.785,34.785,34.785,0.0
2022-11-14,35.195,35.195,34.785,34.785,50.0
2022-11-15,35.345,35.345,35.185,35.345,800.0
2022-11-16,35.005,35.005,34.955,34.955,274.0
2022-11-17,34.955,34.955,34.955,34.955,0.0
2022-11-18,35.185,35.205,35.185,35.185,8155.0
2022-11-21,35.415,35.415,35.395,35.395,375.0
2022-11-22,35.65,35.65,35.395,35.395,50.0
2022-11-23,35.785,35.785,35.775,35.775,200.0
2022-11-24,35.775,35.775,35.775,35.775,0.0
2022-11-25,35.775,35.775,35.775,35.775,0.0
2022-11-28,35.775,35.775,35.775,35.775,0.0
2022-11-29,36.05,36.05,35.775,35.775,3.0
2022-11-30,35.745,35.745,35.745,35.745,300.0
2022-12-01,35.745,35.745,35.745,35.745,0.0
2022-12-02,36.205,36.205,36.205,36.205,300.0
2022-12-05,35.91,35.955,35.91,35.91,900.0
2022-12-06,35.585,35.585,35.585,35.585,200.0
2022-12-07,35.585,35.585,35.585,35.585,0.0
2022-12-08,35.585,35.595,35.585,35.585,280.0
2022-12-09,35.66,35.66,35.585,35.585,500.0
2022-12-12,35.585,35.585,35.585,35.585,0.0
2022-12-13,36.205,36.205,36.03,36.03,2400.0
2022-12-14,36.03,36.03,36.03,36.03,0.0
2022-12-15,36.03,36.03,36.03,36.03,0.0
2022-12-16,35.205,35.205,35.125,35.205,962.0
2022-12-19,34.995,35.205,34.595,35.205,200.0
2022-12-20,34.805,35.205,34.805,35.205,186.0
2022-12-21,35.205,35.205,35.205,35.205,0.0
2022-12-22,35.12,35.12,34.49,34.805,715.0
2022-12-23,34.735,34.735,34.725,34.735,250.0
2022-12-28,34.87,34.87,34.765,34.87,2440.0
2022-12-29,34.715,34.87,34.715,34.87,28.0
2022-12-30,34.83,34.87,34.83,34.87,400.0
2023-01-03,34.87,34.87,34.87,34.87,0.0
2023-01-04,34.87,34.87,34.87,34.87,0.0
2023-01-05,35.125,35.125,35.06,35.125,300.0
2023-01-06,35.125,35.125,35.125,35.125,0.0
2023-01-09,35.125,35.125,35.125,35.125,0.0
2023-01-10,35.45,35.46,35.45,35.45,26869.0
2023-01-11,35.805,35.805,35.45,35.45,411.0
2023-01-12,35.875,35.875,35.45,35.45,26.0
2023-01-13,35.94,36.075,35.91,36.075,2800.0
2023-01-16,36.125,36.125,36.075,36.075,200.0
2023-01-17,35.855,35.875,35.855,35.855,2100.0
2023-01-18,35.68,35.68,35.645,35.68,1032.0
2023-01-19,35.26,35.68,35.26,35.68,61.0
2023-01-20,35.45,35.68,35.45,35.68,400.0
2023-01-23,35.425,35.425,35.425,35.425,200.0
2023-01-24,35.835,35.835,35.425,35.425,445.0
2023-01-25,35.845,35.895,35.845,35.895,1533.0
2023-01-26,36.025,36.025,36.025,36.025,100.0
2023-01-27,36.025,36.025,36.025,36.025,0.0
2023-01-30,36.025,36.025,36.025,36.025,0.0
2023-01-31,35.99,36.015,35.99,36.015,1400.0
2023-02-01,36.035,36.37,36.035,36.285,1695.0
2023-02-02,36.505,36.505,36.505,36.505,100.0
2023-02-03,36.525,36.525,36.525,36.525,600.0
2023-02-06,36.62,36.62,36.41,36.62,301.0
2023-02-07,36.505,36.62,36.505,36.62,422.0
2023-02-08,36.475,36.475,36.45,36.45,800.0
2023-02-09,36.475,36.475,36.465,36.465,2200.0
2023-02-10,36.075,36.13,36.055,36.085,1300.0
2023-02-13,36.13,36.35,36.13,36.13,600.0
2023-02-14,36.43,36.43,36.13,36.13,100.0
2023-02-15,36.575,36.575,36.545,36.545,150.0
2023-02-16,36.64,36.64,36.61,36.61,500.0
2023-02-17,36.35,36.61,36.35,36.61,500.0
2023-02-21,35.96,35.97,35.96,35.97,1160.0
2023-02-22,36.055,36.055,35.855,35.865,1000.0
2023-02-23,35.805,35.805,35.805,35.805,300.0
2023-02-24,35.855,35.855,35.855,35.855,200.0
2023-02-27,35.855,35.855,35.855,35.855,0.0
2023-02-28,35.855,35.855,35.855,35.855,0.0
2023-03-01,35.855,35.855,35.855,35.855,0.0
2023-03-02,35.99,35.99,35.855,35.855,100.0
2023-03-03,36.335,36.335,35.855,35.855,400.0
2023-03-06,36.38,36.38,35.855,35.855,300.0
2023-03-07,36.525,36.525,36.19,36.19,3400.0
2023-03-08,36.105,36.105,36.105,36.105,100.0
2023-03-09,36.105,36.105,36.105,36.105,0.0
2023-03-10,35.11,35.145,35.11,35.145,200.0
2023-03-13,34.44,34.735,34.44,34.44,3200.0
2023-03-14,34.44,34.44,34.44,34.44,0.0
2023-03-15,34.44,34.44,34.44,34.44,200.0
2023-03-16,34.285,34.8,34.285,34.295,6200.0
2023-03-17,34.295,34.295,34.295,34.295,0.0
2023-03-20,34.41,34.41,34.39,34.39,210.0
2023-03-21,34.81,34.88,34.81,34.88,800.0
2023-03-22,34.955,34.985,34.955,34.985,656.0
2023-03-23,34.475,34.475,34.085,34.085,3450.0
2023-03-24,34.44,34.44,34.085,34.085,100.0
2023-03-27,34.725,34.725,34.715,34.715,5000.0
2023-03-28,34.445,34.715,34.41,34.715,650.0
2023-03-29,34.78,34.84,34.75,34.84,252.0
2023-03-30,34.875,34.875,34.84,34.84,100.0
2023-03-31,35.29,35.29,35.29,35.29,200.0
2023-04-03,35.27,35.29,35.25,35.29,91.0
2023-04-04,35.29,35.29,35.29,35.29,0.0
2023-04-05,35.29,35.29,35.29,35.29,0.0
2023-04-06,35.29,35.29,35.29,35.29,0.0
2023-04-10,35.345,35.46,35.345,35.445,1000.0
2023-04-11,35.445,35.445,35.445,35.445,0.0
2023-04-12,35.28,35.445,35.28,35.445,100.0
2023-04-13,35.445,35.445,35.445,35.445,0.0
2023-04-14,35.32,35.32,35.32,35.32,1000.0
2023-04-17,35.47,35.57,35.47,35.47,300.0
2023-04-18,35.57,35.645,35.57,35.605,2300.0
2023-04-19,35.81,35.81,35.81,35.81,1100.0
2023-04-20,35.52,35.52,35.52,35.52,2500.0
2023-04-21,35.635,35.695,35.605,35.655,1000.0
2023-04-24,35.73,35.73,35.73,35.73,100.0
2023-04-25,35.75,35.75,35.54,35.54,1200.0
2023-04-26,35.345,35.345,35.145,35.145,700.0
2023-04-27,35.72,35.73,35.145,35.145,45.0
2023-04-28,35.915,35.915,35.78,35.8,1000.0
2023-05-01,35.935,35.935,35.855,35.855,1477.0
2023-05-02,35.395,35.51,35.395,35.51,2700.0
2023-05-03,35.29,35.51,35.29,35.51,600.0
2023-05-04,34.875,34.875,34.655,34.705,2107.0
2023-05-05,34.705,34.705,34.705,34.705,0.0
2023-05-08,34.83,34.885,34.83,34.83,789.0
2023-05-09,34.73,34.83,34.73,34.83,53.0
2023-05-10,34.645,34.81,34.645,34.72,1420.0
2023-05-11,34.84,34.905,34.84,34.905,2100.0
2023-05-12,34.905,34.905,34.905,34.905,16.0
2023-05-15,34.945,34.955,34.945,34.945,300.0
2023-05-16,34.945,34.945,34.945,34.945,0.0
2023-05-17,34.83,34.83,34.83,34.83,100.0
2023-05-18,35.21,35.21,35.21,35.21,100.0
2023-05-19,35.33,35.33,35.31,35.31,600.0
2023-05-23,35.31,35.31,35.31,35.31,76.0
2023-05-24,35.0,35.31,35.0,35.31,74.0
2023-05-25,35.145,35.145,35.0,35.0,366.0
2023-05-26,35.32,35.32,35.0,35.0,100.0
2023-05-29,35.0,35.0,35.0,35.0,0.0
2023-05-30,35.0,35.0,35.0,35.0,0.0
2023-05-31,35.02,35.02,34.925,34.97,400.0
2023-06-01,34.84,34.97,34.84,34.97,100.0
2023-06-02,35.175,35.31,35.175,35.3,2300.0
2023-06-05,35.48,35.48,35.3,35.3,24.0
2023-06-06,35.46,35.46,35.3,35.3,100.0
2023-06-07,35.53,35.71,35.53,35.56,422.0
2023-06-08,35.595,35.705,35.595,35.705,3200.0
2023-06-09,35.665,35.675,35.645,35.675,1600.0
2023-06-12,35.82,35.82,35.675,35.675,102.0
2023-06-13,35.675,35.675,35.675,35.675,0.0
2023-06-14,36.03,36.03,35.905,35.905,431.0
2023-06-15,35.98,36.135,35.955,36.115,1147.0
2023-06-16,36.08,36.08,36.0,36.02,2400.0
2023-06-19,35.98,36.02,35.98,36.02,156.0
2023-06-20,35.945,35.97,35.76,35.76,5800.0
2023-06-21,35.54,35.54,35.48,35.48,7000.0
2023-06-22,35.33,35.48,35.33,35.48,32.0
2023-06-23,35.31,35.365,35.21,35.21,2405.0
2023-06-26,35.21,35.21,35.21,35.21,0.0
2023-06-27,35.455,35.455,35.455,35.455,100.0
2023-06-28,35.815,35.815,35.815,35.815,200.0
2023-06-29,35.94,35.94,35.815,35.815,39.0
2023-06-30,36.21,36.31,36.21,36.27,4500.0
2023-07-04,36.27,36.27,36.27,36.27,0.0
2023-07-05,36.375,36.455,36.375,36.395,473.0
2023-07-06,36.2,36.31,36.2,36.31,2258.0
2023-07-07,36.26,36.29,36.26,36.29,300.0
2023-07-10,36.2,36.21,36.175,36.19,2801.0
2023-07-11,36.19,36.19,36.19,36.19,0.0
2023-07-12,36.58,36.625,36.53,36.53,1650.0
2023-07-13,36.625,36.635,36.53,36.53,42.0
2023-07-14,36.53,36.53,36.53,36.53,0.0
2023-07-17,36.595,36.605,36.5,36.53,211.0
2023-07-18,36.78,36.79,36.74,36.79,1606.0
2023-07-19,37.06,37.06,36.975,36.975,841.0
2023-07-20,36.975,36.975,36.975,36.975,0.0
2023-07-21,37.235,37.265,37.195,37.235,901.0
2023-07-24,37.285,37.285,37.235,37.235,109.0
2023-07-25,37.32,37.32,37.32,37.32,500.0
2023-07-26,37.435,37.435,37.435,37.435,256.0
2023-07-27,37.57,37.58,37.435,37.435,106.0
2023-07-28,37.435,37.435,37.435,37.435,0.0
2023-07-31,37.59,37.59,37.42,37.435,240.0
2023-08-01,37.715,37.745,37.715,37.715,722.0
2023-08-02,37.565,37.565,37.535,37.535,1000.0
2023-08-03,37.475,37.545,37.36,37.36,516.0
2023-08-04,37.69,37.69,37.57,37.57,142.0
2023-08-08,37.57,37.61,37.57,37.57,130.0
2023-08-09,37.715,37.715,37.555,37.555,300.0
2023-08-10,37.555,37.555,37.555,37.555,0.0
2023-08-11,37.555,37.555,37.555,37.555,0.0
2023-08-14,37.64,37.64,37.555,37.555,100.0
2023-08-15,37.42,37.42,37.32,37.32,300.0
2023-08-16,37.295,37.31,37.245,37.285,760.0
2023-08-17,37.195,37.285,36.955,37.285,300.0
2023-08-18,37.005,37.285,36.955,37.285,438.0
2023-08-21,37.285,37.285,37.285,37.285,0.0
2023-08-22,37.015,37.015,37.015,37.015,250.0
2023-08-23,36.995,37.04,36.995,37.015,200.0
2023-08-24,37.06,37.06,36.975,36.975,587.0
2023-08-25,37.08,37.09,37.08,37.09,300.0
2023-08-28,37.295,37.3,37.295,37.295,300.0
2023-08-29,37.525,37.65,37.525,37.6,700.0
2023-08-30,37.65,37.7,37.6,37.6,180.0
2023-08-31,37.785,37.785,37.71,37.71,150.0
2023-09-01,37.97,37.97,37.88,37.88,819.0
2023-09-05,37.795,37.795,37.725,37.725,1734.0
2023-09-06,37.62,37.62,37.62,37.62,300.0
2023-09-07,37.62,37.62,37.62,37.62,0.0
2023-09-08,37.61,37.61,37.565,37.565,2800.0
2023-09-11,37.565,37.565,37.565,37.565,0.0
2023-09-12,37.58,37.58,37.58,37.58,100.0
2023-09-13,37.58,37.58,37.58,37.58,0.0
2023-09-14,37.785,37.785,37.785,37.785,100.0
2023-09-15,37.57,37.785,37.57,37.785,200.0
2023-09-18,37.785,37.785,37.785,37.785,0.0
2023-09-19,37.205,37.205,37.205,37.205,100.0
2023-09-20,37.205,37.205,37.205,37.205,0.0
2023-09-21,36.715,36.715,36.605,36.605,607.0
2023-09-22,36.47,36.47,36.47,36.47,100.0
2023-09-25,36.375,36.375,36.375,36.375,100.0
2023-09-26,36.375,36.375,36.375,36.375,0.0
2023-09-27,36.05,36.06,35.945,35.945,5243.0
2023-09-28,36.215,36.215,35.945,35.945,100.0
2023-09-29,36.475,36.475,35.945,35.945,102.0
2023-10-02,36.145,36.145,35.945,35.945,100.0
2023-10-03,36.27,36.27,36.27,36.27,100.0
2023-10-04,36.06,36.27,36.05,36.27,183.0
2023-10-05,36.27,36.27,36.27,36.27,0.0
2023-10-06,36.245,36.265,36.245,36.245,900.0
2023-10-10,36.66,36.67,36.555,36.555,600.0
2023-10-11,36.565,36.61,36.535,36.61,840.0
2023-10-12,36.67,36.67,36.535,36.535,400.0
2023-10-13,36.6,36.61,36.35,36.535,1001.0
2023-10-16,36.66,36.68,36.66,36.68,1477.0
2023-10-17,36.98,36.98,36.98,36.98,400.0
2023-10-18,36.98,36.98,36.98,36.98,0.0
2023-10-19,36.65,36.66,36.64,36.66,6000.0
2023-10-20,36.06,36.06,35.945,35.945,1600.0
2023-10-23,35.895,35.895,35.69,35.7,1900.0
2023-10-24,35.925,35.925,35.925,35.925,100.0
2023-10-25,35.915,35.915,35.75,35.79,800.0
2023-10-26,35.79,35.79,35.79,35.79,0.0
2023-10-27,35.67,35.67,35.4,35.4,446.0
2023-10-30,35.565,35.815,35.565,35.815,900.0
2023-10-31,35.815,35.815,35.815,35.815,0.0
2023-11-01,36.32,36.435,36.32,36.435,1000.0
2023-11-02,36.71,36.755,36.71,36.755,200.0
2023-11-03,37.055,37.075,37.055,37.075,393.0
2023-11-06,37.075,37.075,36.825,36.93,301.0
2023-11-07,37.105,37.105,37.105,37.105,700.0
2023-11-08,37.04,37.105,37.04,37.105,100.0
2023-11-09,36.845,37.105,36.845,37.105,33.0
2023-11-10,36.96,36.98,36.96,36.98,9400.0
2023-11-13,37.155,37.195,36.98,36.98,250.0
2023-11-14,37.65,37.755,37.65,37.705,5300.0
2023-11-15,37.795,37.795,37.795,37.795,400.0
2023-11-16,37.93,37.93,37.795,37.795,100.0
2023-11-17,38.015,38.015,37.795,37.795,50.0
2023-11-20,37.795,37.795,37.795,37.795,0.0
2023-11-21,37.99,38.075,37.99,38.075,250.0
2023-11-22,38.26,38.26,38.26,38.26,300.0
2023-11-23,38.19,38.26,38.19,38.26,213.0
2023-11-24,38.085,38.26,38.085,38.26,100.0
2023-11-27,38.065,38.065,38.055,38.055,1700.0
2023-11-28,37.96,37.97,37.92,37.92,250.0
2023-11-29,37.92,37.92,37.92,37.92,0.0
2023-11-30,38.135,38.135,38.125,38.135,1200.0
2023-12-01,38.135,38.135,38.135,38.135,0.0
2023-12-04,38.335,38.335,38.335,38.335,100.0
2023-12-05,38.425,38.425,38.335,38.335,100.0
2023-12-06,38.51,38.52,38.335,38.335,900.0
2023-12-07,38.57,38.57,38.54,38.55,3500.0
2023-12-08,38.63,38.715,38.63,38.715,300.0
2023-12-11,38.775,38.775,38.775,38.775,1200.0
2023-12-12,38.85,38.985,38.85,38.965,1700.0
2023-12-13,39.065,39.075,39.065,39.065,800.0
2023-12-14,39.46,39.47,39.46,39.46,855.0
2023-12-15,39.26,39.26,39.26,39.26,100.0
2023-12-18,39.405,39.46,39.405,39.46,2103.0
2023-12-19,39.46,39.46,39.46,39.46,0.0
2023-12-20,39.46,39.46,39.46,39.46,0.0
2023-12-21,39.13,39.13,39.13,39.13,100.0
2023-12-22,39.385,39.385,39.13,39.13,230.0
2023-12-27,39.32,39.33,39.29,39.29,1000.0
2023-12-28,39.29,39.29,39.29,39.29,0.0
2023-12-29,39.35,39.375,39.35,39.375,1065.0
2024-01-02,39.7,39.7,39.375,39.375,400.0
2024-01-03,39.375,39.375,39.375,39.375,0.0
2024-01-04,39.545,39.545,39.375,39.375,1550.0
2024-01-05,39.375,39.455,39.375,39.455,1600.0
2024-01-08,39.67,39.72,39.67,39.67,700.0
2024-01-09,39.7,39.755,39.7,39.755,766.0
2024-01-10,39.785,39.785,39.67,39.68,5500.0
2024-01-11,39.66,39.745,39.66,39.71,1469.0
2024-01-12,39.71,39.71,39.71,39.71,0.0
2024-01-15,39.735,39.875,39.71,39.71,743.0
2024-01-16,39.73,39.735,39.71,39.71,400.0
2024-01-17,39.495,39.545,39.455,39.545,1300.0
2024-01-18,39.67,39.67,39.67,39.67,100.0
2024-01-19,39.815,39.98,39.815,39.98,3500.0
2024-01-22,40.225,40.225,40.225,40.225,100.0
2024-01-23,40.215,40.275,40.215,40.225,300.0
2024-01-24,40.43,40.43,40.42,40.43,600.0
2024-01-25,40.43,40.43,40.43,40.43,0.0
2024-01-26,40.575,40.575,40.43,40.43,184.0
2024-01-29,40.43,40.43,40.43,40.43,0.0
2024-01-30,40.73,40.73,40.71,40.71,300.0
2024-01-31,40.565,40.565,40.31,40.31,6700.0
2024-02-01,40.245,40.33,40.245,40.31,200.0
2024-02-02,40.955,41.02,40.935,41.01,133350.0
2024-02-05,40.81,40.915,40.81,40.915,1233.0
2024-02-06,40.78,40.915,40.78,40.915,100.0
2024-02-07,40.945,40.945,40.945,40.945,100.0
2024-02-08,40.875,40.945,40.875,40.945,300.0
2024-02-09,41.04,41.04,41.03,41.03,200.0
2024-02-12,41.255,41.255,41.235,41.235,300.0
2024-02-13,41.0,41.0,40.72,40.72,1100.0
2024-02-14,40.72,40.72,40.72,40.72,0.0
2024-02-15,41.44,41.45,40.72,40.72,932.0
2024-02-16,41.49,41.49,41.335,41.335,1100.0
2024-02-20,41.305,41.335,41.305,41.335,200.0
2024-02-21,41.215,41.335,41.215,41.335,200.0
2024-02-22,41.615,41.81,41.615,41.81,900.0
2024-02-23,41.975,41.995,41.975,41.995,200.0
2024-02-26,42.055,42.055,41.81,41.81,4615.0
2024-02-27,41.86,41.985,41.86,41.985,1600.0
2024-02-28,42.065,42.065,42.065,42.065,500.0
2024-02-29,42.285,42.285,42.285,42.285,100.0
2024-03-01,42.385,42.385,42.385,42.385,400.0
2024-03-04,42.6,42.645,42.6,42.6,700.0
2024-03-05,42.46,42.46,42.445,42.445,3300.0
2024-03-06,42.455,42.455,42.315,42.395,1935.0
2024-03-07,42.61,42.61,42.395,42.395,200.0
2024-03-08,42.53,42.6,42.51,42.51,600.0
2024-03-11,42.52,42.52,42.445,42.445,184.0
2024-03-12,42.82,42.83,42.82,42.83,250.0
2024-03-13,42.91,42.91,42.725,42.725,4125.0
2024-03-14,42.745,42.745,42.665,42.665,8100.0
2024-03-15,42.665,42.675,42.665,42.675,440.0
2024-03-18,42.685,42.815,42.685,42.805,3046.0
2024-03-19,43.055,43.055,42.805,42.805,100.0
2024-03-20,43.21,43.21,43.175,43.21,300.0
2024-03-21,43.65,43.65,43.65,43.65,200.0
2024-03-22,43.69,43.72,43.69,43.69,550.0
2024-03-25,43.56,43.56,43.545,43.545,2000.0
2024-03-26,43.57,43.58,43.515,43.515,352.0
2024-03-27,43.875,43.905,43.875,43.905,400.0
2024-03-28,44.165,44.245,44.155,44.245,800.0
2024-04-01,44.13,44.245,44.13,44.245,600.0
2024-04-02,43.765,43.765,43.765,43.765,700.0
2024-04-03,43.66,43.755,43.66,43.755,800.0
2024-04-04,43.835,43.835,43.415,43.415,2000.0
2024-04-05,43.67,43.73,43.67,43.67,1900.0
2024-04-08,43.865,43.865,43.745,43.745,500.0
2024-04-09,43.7,43.7,43.69,43.7,2800.0
2024-04-10,43.455,43.475,43.455,43.475,1600.0
2024-04-11,43.475,43.475,43.475,43.475,0.0
2024-04-12,43.28,43.28,43.15,43.28,600.0
2024-04-15,43.29,43.29,42.87,42.955,900.0
2024-04-16,42.84,42.975,42.75,42.82,2100.0
2024-04-17,42.71,42.82,42.605,42.82,125.0
2024-04-18,42.8,42.8,42.8,42.8,400.0
2024-04-19,42.8,42.8,42.8,42.8,0.0
2024-04-22,43.16,43.16,42.965,42.995,1300.0
2024-04-23,43.26,43.31,43.2,43.2,3500.0
2024-04-24,43.315,43.315,43.315,43.315,200.0
2024-04-25,43.035,43.035,42.945,43.035,700.0
2024-04-26,43.105,43.2,43.105,43.105,1500.0
2024-04-29,43.16,43.3,43.16,43.3,28767.0
2024-04-30,43.12,43.22,43.065,43.065,800.0
2024-05-01,42.895,43.19,42.895,43.19,1000.0
2024-05-02,42.945,42.965,42.895,42.965,2500.0
2024-05-03,43.15,43.15,43.13,43.13,1500.0
2024-05-06,43.13,43.13,43.13,43.13,0.0
2024-05-07,43.785,43.795,43.13,43.13,246.0
2024-05-08,43.835,43.835,43.13,43.13,200.0
2024-05-09,43.845,44.06,43.835,44.06,24900.0
2024-05-10,44.15,44.15,44.02,44.02,500.0
2024-05-13,44.02,44.02,44.02,44.02,0.0
2024-05-14,44.245,44.245,44.245,44.245,200.0
2024-05-15,44.41,44.41,44.41,44.41,100.0
2024-05-16,44.47,44.47,44.46,44.46,3.0
2024-05-17,44.43,44.49,44.43,44.49,200.0
2024-05-21,44.5,44.5,44.5,44.5,0.0
2024-05-22,44.41,44.41,44.39,44.39,103.0
2024-05-23,44.205,44.205,43.99,43.99,25.0
2024-05-24,44.1,44.1,43.99,43.99,100.0
2024-05-27,44.0,44.0,44.0,44.0,0.0
2024-05-28,43.68,43.69,43.68,43.69,300.0
2024-05-29,43.495,43.495,43.495,43.495,0.0
2024-05-30,43.55,43.55,43.55,43.55,0.0
2024-05-31,43.755,43.98,43.745,43.98,1000.0
2024-06-03,43.865,43.865,43.865,43.865,0.0
2024-06-04,43.835,43.885,43.835,43.885,100.0
2024-06-05,44.13,44.14,44.12,44.14,1300.0
2024-06-06,44.03,44.03,44.03,44.03,0.0
2024-06-07,44.235,44.235,44.235,44.235,0.0
2024-06-10,44.295,44.295,44.295,44.295,300.0
2024-06-11,44.12,44.13,44.08,44.08,1400.0
2024-06-12,44.215,44.215,44.12,44.165,3600.0
2024-06-13,44.02,44.09,44.02,44.09,3500.0
2024-06-14,43.855,43.98,43.745,43.815,1901.0
2024-06-17,44.11,44.12,44.06,44.1,4500.0
2024-06-18,44.165,44.185,44.165,44.165,8500.0
2024-06-19,44.155,44.155,44.155,44.155,0.0
2024-06-20,44.205,44.275,44.155,44.205,1200.0
2024-06-21,44.265,44.265,44.245,44.245,300.0
2024-06-24,44.44,44.44,44.44,44.44,0.0
2024-06-25,44.13,44.13,44.13,44.13,0.0
2024-06-26,44.225,44.225,44.225,44.225,0.0
2024-06-27,44.16,44.16,44.16,44.16,0.0
2024-06-28,44.26,44.26,44.22,44.22,100.0
2024-07-02,44.2,44.27,44.18,44.27,700.0
2024-07-03,44.505,44.505,44.17,44.17,100.0
2024-07-04,44.1,44.1,44.1,44.1,0.0
2024-07-05,44.21,44.21,44.21,44.21,100.0
2024-07-08,44.24,44.24,44.23,44.23,1700.0
2024-07-09,44.3,44.3,44.21,44.24,669.0
2024-07-10,44.495,44.57,44.495,44.57,100.0
2024-07-11,44.955,44.955,44.955,44.955,0.0
2024-07-12,45.18,45.18,45.18,45.18,0.0
2024-07-15,45.565,45.565,45.465,45.465,200.0
2024-07-16,46.16,46.16,46.16,46.16,0.0
2024-07-17,46.26,46.26,46.22,46.22,200.0
2024-07-18,45.8,45.875,45.8,45.875,100.0
2024-07-19,45.61,45.69,45.59,45.59,200.0
2024-07-22,45.875,45.875,45.875,45.875,0.0
2024-07-23,45.885,45.885,45.835,45.835,78.0
2024-07-24,45.515,45.515,45.515,45.515,0.0
2024-07-25,45.68,45.68,45.68,45.68,0.0
2024-07-26,46.23,46.23,46.23,46.23,0.0
2024-07-29,46.31,46.33,46.31,46.33,200.0
2024-07-30,46.575,46.575,46.575,46.575,0.0
2024-07-31,46.575,46.575,46.575,46.575,0.0
2024-08-01,46.19,46.19,46.19,46.19,0.0
2024-08-02,45.08,45.19,45.08,45.19,183.0
2024-08-06,44.325,44.375,44.19,44.19,200.0
2024-08-07,44.59,44.59,43.905,43.905,200.0
2024-08-08,44.545,44.545,44.505,44.525,300.0
2024-08-09,44.63,44.63,44.63,44.63,0.0
2024-08-12,44.455,44.455,44.455,44.455,0.0
2024-08-13,44.855,44.855,44.855,44.855,0.0
2024-08-14,45.07,45.07,45.07,45.07,0.0
2024-08-15,45.74,45.74,45.65,45.65,200.0
2024-08-16,45.68,45.68,45.68,45.68,0.0
2024-08-19,45.81,45.835,45.81,45.835,100.0
2024-08-20,45.73,45.73,45.62,45.62,225.0
2024-08-21,45.78,45.78,45.72,45.73,400.0
2024-08-22,45.6,45.6,45.6,45.6,0.0
2024-08-23,45.885,45.885,45.885,45.885,0.0
2024-08-26,45.82,45.82,45.82,45.82,0.0
2024-08-27,45.65,45.65,45.65,45.65,0.0
2024-08-28,45.67,45.67,45.67,45.67,0.0
2024-08-29,45.67,45.835,45.67,45.835,200.0
2024-08-30,46.2,46.2,46.2,46.2,0.0
2024-09-03,46.14,46.14,45.82,45.82,225.0
2024-09-04,45.79,45.79,45.67,45.67,200.0
2024-09-05,45.325,45.325,45.325,45.325,100.0
2024-09-06,45.005,45.005,44.895,44.935,225.0
2024-09-09,45.32,45.32,45.32,45.32,0.0
2024-09-10,45.365,45.365,45.365,45.365,100.0
2024-09-11,45.17,45.26,45.17,45.25,325.0
2024-09-12,45.6,45.6,45.58,45.58,100.0
2024-09-13,46.035,46.055,46.035,46.055,100.0
2024-09-16,46.25,46.365,46.25,46.365,100.0
2024-09-17,46.435,46.435,46.435,46.435,0.0
2024-09-18,46.555,46.555,46.505,46.505,100.0
2024-09-19,46.81,46.935,46.81,46.81,200.0
2024-09-20,46.72,46.72,46.72,46.72,0.0
2024-09-23,46.65,46.65,46.65,46.65,0.0
2024-09-24,46.415,46.415,46.415,46.415,0.0
2024-09-25,46.335,46.335,46.27,46.27,25.0
2024-09-26,46.495,46.505,46.495,46.505,300.0
2024-09-27,46.85,46.85,46.85,46.85,0.0
2024-09-30,46.98,46.98,46.98,46.98,0.0
2024-10-01,46.665,46.665,46.665,46.665,0.0
2024-10-02,46.615,46.615,46.615,46.615,0.0
2024-10-03,46.545,46.615,46.48,46.615,497.0
2024-10-04,47.11,47.11,47.11,47.11,0.0
2024-10-07,47.0,47.0,46.88,46.92,300.0
2024-10-08,47.13,47.13,47.02,47.11,489.0
2024-10-09,47.66,47.66,47.66,47.66,0.0
2024-10-10,47.69,47.69,47.6,47.6,105.0
2024-10-11,48.16,48.16,48.16,48.16,0.0
2024-10-15,48.725,48.725,48.37,48.37,1800.0
2024-10-16,48.655,48.655,48.625,48.625,100.0
2024-10-17,48.725,48.725,48.725,48.725,0.0
2024-10-18,48.84,48.84,48.82,48.82,72.0
2024-10-21,48.445,48.445,48.445,48.445,0.0
2024-10-22,48.435,48.435,48.435,48.435,0.0
2024-10-23,48.27,48.27,48.27,48.27,0.0
2024-10-24,48.3,48.35,48.3,48.34,925.0
2024-10-25,48.19,48.19,48.19,48.19,0.0
2024-10-28,48.545,48.545,48.525,48.525,800.0
2024-10-29,48.4,48.445,48.39,48.39,400.0
2024-10-30,48.435,48.435,48.31,48.31,1400.0
2024-10-31,48.045,48.045,48.045,48.045,0.0
2024-11-01,48.34,48.34,48.075,48.075,200.0
2024-11-04,47.785,47.785,47.785,47.785,0.0
2024-11-05,48.075,48.075,48.075,48.075,0.0
2024-11-06,49.915,49.975,49.915,49.975,144.0
2024-11-07,49.66,49.66,49.64,49.64,200.0
2024-11-08,49.885,50.11,49.885,50.01,602.0
2024-11-11,50.375,50.435,50.32,50.32,200.0
2024-11-12,50.355,50.355,50.03,50.03,1205.0
2024-11-13,50.31,50.31,50.31,50.31,0.0
2024-11-14,50.335,50.335,50.21,50.21,325.0
2024-11-15,50.08,50.08,50.08,50.08,0.0
2024-11-18,50.02,50.02,50.02,50.02,0.0
2024-11-19,49.58,49.695,49.58,49.695,2100.0
2024-11-20,49.965,49.965,49.745,49.845,830.0
2024-11-21,50.325,50.325,50.32,50.32,100.0
2024-11-22,50.69,50.76,50.69,50.76,300.0
2024-11-25,51.075,51.185,51.075,51.145,800.0
2024-11-26,51.4,51.5,51.4,51.5,365.0
2024-11-27,51.31,51.31,51.31,51.31,0.0
2024-11-28,51.36,51.36,51.36,51.36,0.0
2024-11-29,51.275,51.275,51.275,51.275,0.0
2024-12-02,51.36,51.36,51.36,51.36,100.0
2024-12-03,51.3,51.3,51.225,51.255,1592.0
2024-12-04,51.125,51.145,51.095,51.125,2600.0
2024-12-05,51.025,51.025,50.94,50.94,500.0
2024-12-06,51.35,51.36,51.31,51.31,1883.0
2024-12-09,51.31,51.31,51.085,51.085,212.0
2024-12-10,51.225,51.225,50.85,50.88,600.0
2024-12-11,50.88,50.92,50.88,50.92,200.0
2024-12-12,50.94,50.94,50.94,50.94,0.0
2024-12-13,50.79,50.86,50.79,50.86,600.0
2024-12-16,50.79,50.79,50.72,50.74,200.0
2024-12-17,50.635,50.68,50.635,50.68,100.0
2024-12-18,50.555,50.87,49.805,49.805,1993.0
2024-12-19,49.58,49.58,49.43,49.43,200.0
2024-12-20,49.835,49.895,49.835,49.855,200.0
2024-12-23,49.855,49.985,49.705,49.985,16100.0
2024-12-24,50.405,50.405,50.405,50.405,0.0
2024-12-27,50.31,50.31,50.31,50.31,0.0
2024-12-30,49.735,49.745,49.705,49.705,5613.0
2024-12-31,49.755,49.755,49.755,49.755,0.0
2025-01-02,50.31,50.31,49.64,49.755,2200.0
2025-01-03,50.36,50.39,50.32,50.32,200.0
2025-01-06,50.37,50.37,49.965,49.965,348.0
2025-01-07,49.965,49.965,49.915,49.915,1400.0
2025-01-08,49.745,50.025,49.69,50.025,600.0
2025-01-09,50.095,50.095,50.095,50.095,0.0
2025-01-10,50.055,50.055,49.5,49.5,5996.0
2025-01-13,49.66,49.755,49.66,49.755,100.0
2025-01-14,49.905,49.955,49.905,49.955,100.0
2025-01-15,50.57,50.675,50.57,50.655,256.0
2025-01-16,50.905,51.065,50.905,51.065,1150.0
2025-01-17,51.615,51.765,51.615,51.685,300.0
2025-01-20,51.44,51.615,51.38,51.38,1100.0
2025-01-21,51.855,51.855,51.725,51.765,300.0
2025-01-22,52.13,52.13,51.715,51.715,600.0
2025-01-23,51.845,51.945,51.845,51.945,100.0
2025-01-24,51.875,51.875,51.875,51.875,200.0
2025-01-27,51.865,52.06,51.865,52.06,3035.0
2025-01-28,52.02,52.05,52.02,52.05,100.0
2025-01-29,52.09,52.09,52.09,52.09,0.0
2025-01-30,52.565,52.645,52.485,52.645,3000.0
2025-01-31,53.04,53.04,52.27,52.475,7225.0
2025-02-03,52.19,52.43,52.19,52.36,12023.0
2025-02-04,51.605,51.605,51.605,51.605,0.0
2025-02-05,51.715,51.855,51.715,51.825,2000.0
2025-02-06,51.815,51.825,51.815,51.825,100.0
2025-02-07,51.805,51.805,51.36,51.36,3000.0
2025-02-10,51.575,51.575,51.555,51.555,500.0
2025-02-11,51.635,51.685,51.605,51.635,600.0
2025-02-12,51.47,51.47,51.37,51.42,500.0
2025-02-13,51.535,51.535,51.535,51.535,0.0
2025-02-14,51.43,51.575,51.43,51.48,7500.0
2025-02-18,51.665,51.745,51.665,51.745,1000.0
2025-02-19,51.875,52.06,51.875,52.06,100.0
2025-02-20,51.53,51.615,51.53,51.615,100.0
2025-02-21,51.15,51.15,51.15,51.15,0.0
2025-02-24,51.26,51.31,51.1,51.3,2900.0
2025-02-25,51.1,51.45,51.1,51.41,1600.0
2025-02-26,51.36,51.36,51.36,51.36,0.0
2025-02-27,51.785,51.785,51.46,51.46,2210.0
2025-02-28,51.52,52.18,51.5,52.18,1249.0
2025-03-03,52.19,52.19,51.745,51.745,4100.0
2025-03-04,50.975,50.975,50.59,50.685,200.0
2025-03-05,50.28,50.675,50.135,50.58,2138.0
2025-03-06,50.105,50.145,49.925,50.085,5200.0
2025-03-07,50.145,50.58,50.145,50.58,2300.0
2025-03-10,50.41,50.41,49.935,50.005,1011.0
2025-03-11,49.57,49.57,49.33,49.37,2205.0
2025-03-12,49.61,49.61,49.085,49.085,3512.0
2025-03-13,48.875,48.875,48.805,48.805,22.0
2025-03-14,49.5,49.5,49.47,49.47,5000.0
2025-03-17,49.775,49.905,49.775,49.865,5751.0
2025-03-18,49.63,49.67,49.54,49.6,7525.0
2025-03-19,49.735,50.145,49.735,50.145,5000.0
2025-03-20,49.955,50.085,49.955,50.035,11000.0
2025-03-21,49.805,49.955,49.7,49.915,1350.0
2025-03-24,50.35,50.56,50.33,50.56,3009.0
2025-03-25,50.29,50.34,50.29,50.34,1050.0
2025-03-26,50.24,50.33,50.24,50.33,200.0
2025-03-27,50.21,50.33,50.17,50.33,320.0
2025-03-28,49.62,49.62,49.36,49.5,1170.0
2025-03-31,49.975,50.185,49.975,50.155,2040.0
2025-04-01,49.955,49.955,49.885,49.885,20.0
2025-04-02,50.115,50.285,50.115,50.285,100.0
2025-04-03,47.555,47.555,47.225,47.225,18.0
2025-04-04,45.475,45.475,44.93,44.93,276.0
2025-04-07,44.8,44.85,44.01,44.545,8800.0
2025-04-08,44.84,44.84,43.39,43.97,10202.0
2025-04-09,43.72,46.855,43.51,46.855,27530.0
2025-04-10,45.43,45.43,44.605,44.89,2740.0
2025-04-11,44.495,45.32,44.495,45.32,2200.0
2025-04-14,45.625,45.925,45.625,45.715,2200.0
2025-04-15,46.085,46.085,45.925,45.935,425.0
2025-04-16,45.05,45.09,44.86,44.92,1161.0
2025-04-17,45.12,45.12,45.12,45.12,0.0
2025-04-21,44.495,44.495,43.92,44.145,653.0
2025-04-22,44.95,45.24,44.81,45.24,500.0
2025-04-23,46.27,46.32,45.895,45.935,3608.0
2025-04-24,45.965,46.57,45.965,46.51,824.0
2025-04-25,46.4,46.45,46.4,46.45,50.0
2025-04-28,46.54,46.54,46.54,46.54,0.0
2025-04-29,46.83,46.83,46.83,46.83,0.0
2025-04-30,46.38,46.7,46.25,46.67,3650.0
2025-05-01,46.985,46.995,46.985,46.995,100.0
2025-05-02,47.475,47.475,47.475,47.475,123.0
2025-05-05,47.345,47.345,47.205,47.205,100.0
2025-05-06,46.84,46.84,46.84,46.84,0.0
2025-05-07,47.045,47.265,47.015,47.155,9900.0
2025-05-08,47.99,47.99,47.82,47.82,350.0
2025-05-09,47.75,47.81,47.75,47.81,220.0
2025-05-12,49.16,49.16,49.15,49.15,200.0
2025-05-13,49.16,49.22,49.09,49.09,193.0
2025-05-14,49.945,49.945,48.935,49.0,1131.0
2025-05-15,49.17,49.3,49.17,49.3,206.0
2025-05-16,49.795,49.795,49.795,49.795,0.0
2025-05-20,49.425,49.44,49.41,49.44,300.0
2025-05-21,48.485,48.595,48.395,48.395,300.0
2025-05-22,48.325,48.325,48.325,48.325,171.0
2025-05-23,47.71,47.71,47.61,47.61,143.0
2025-05-26,48.19,48.19,48.19,48.19,0.0
2025-05-27,48.665,48.725,48.665,48.725,300.0
2025-05-28,49.05,49.05,48.435,48.435,1100.0
2025-05-29,48.41,48.505,48.405,48.505,700.0
2025-05-30,48.12,48.315,48.12,48.315,1900.0
2025-06-02,48.03,48.26,47.97,48.26,300.0
2025-06-03,48.615,48.615,48.615,48.615,0.0
2025-06-04,48.855,48.855,48.315,48.315,410.0
2025-06-05,48.275,48.275,48.15,48.15,100.0
2025-06-06,48.755,48.805,48.715,48.805,102.0
2025-06-09,48.875,48.965,48.845,48.845,375.0
2025-06-10,49.06,49.1,48.99,49.04,683.0
2025-06-11,48.915,48.915,48.905,48.905,54.0
2025-06-12,48.785,48.785,48.785,48.785,0.0
2025-06-13,48.355,48.355,48.265,48.265,300.0
2025-06-16,48.545,48.605,48.535,48.605,421.0
2025-06-17,48.515,48.515,48.485,48.505,381.0
2025-06-18,48.745,48.775,48.745,48.775,10.0
2025-06-19,48.515,48.515,48.515,48.515,0.0
2025-06-20,48.875,48.965,48.875,48.965,251.0
2025-06-23,49.13,49.25,49.05,49.25,10601.0
2025-06-24,49.67,49.67,49.67,49.67,0.0
2025-06-25,49.43,49.43,49.41,49.41,116.0
2025-06-26,49.54,49.54,49.54,49.54,0.0
2025-06-27,49.955,49.955,49.955,49.955,0.0
2025-06-30,50.155,50.155,49.815,49.925,300.0
2025-07-02,50.505,50.505,50.395,50.395,101.0
2025-07-03,50.595,50.655,50.585,50.655,2500.0
2025-07-04,50.535,50.535,50.535,50.535,0.0
2025-07-07,50.505,50.505,50.455,50.485,321.0
2025-07-08,50.695,50.695,50.655,50.655,1056.0
2025-07-09,50.795,50.795,50.795,50.795,0.0
2025-07-10,50.97,50.97,50.97,50.97,0.0
2025-07-11,50.785,50.785,50.785,50.785,0.0
2025-07-14,50.86,50.89,50.86,50.86,29.0
2025-07-15,50.415,50.415,50.415,50.415,0.0
2025-07-16,50.245,50.365,50.245,50.365,1000.0
2025-07-17,50.625,50.91,50.625,50.88,1100.0
2025-07-18,50.775,50.775,50.745,50.745,50.0
2025-07-21,50.87,50.87,50.635,50.635,102.0
2025-07-22,50.765,50.765,50.745,50.745,100.0
2025-07-23,51.06,51.11,51.06,51.11,300.0
2025-07-24,51.2,51.2,51.08,51.08,54.0
2025-07-25,51.35,51.47,51.24,51.47,300.0
2025-07-28,51.35,51.37,51.26,51.37,376.0
2025-07-29,51.42,51.43,51.42,51.43,100.0
2025-07-30,51.21,51.35,51.21,51.35,50.0
2025-07-31,51.26,51.26,51.11,51.11,100.0
2025-08-01,50.215,50.305,50.165,50.265,77.0
2025-08-05,50.805,50.805,50.735,50.735,105.0
2025-08-06,50.695,50.695,50.695,50.695,0.0
2025-08-07,50.625,50.625,50.625,50.625,0.0
2025-08-08,51.03,51.03,51.03,51.03,12.0
2025-08-11,51.13,51.13,51.0,51.0,410.0
2025-08-12,51.6,51.67,51.6,51.67,100.0
2025-08-13,52.07,52.12,52.07,52.12,100.0
2025-08-14,52.25,52.25,52.25,52.25,0.0
2025-08-15,52.12,52.26,52.12,52.12,350.0
2025-08-18,52.16,52.17,52.04,52.08,155.0
2025-08-19,52.345,52.345,52.345,52.345,0.0
2025-08-20,52.435,52.435,52.435,52.435,0.0
2025-08-21,52.445,52.445,52.375,52.375,800.0
2025-08-22,52.945,52.995,52.945,52.995,46.0
2025-08-25,52.875,52.875,52.875,52.875,0.0
2025-08-26,52.755,52.825,52.755,52.825,201.0
2025-08-27,52.955,52.955,52.945,52.945,200.0
2025-08-28,52.835,52.835,52.835,52.835,0.0
2025-08-29,52.665,52.665,52.665,52.665,0.0
2025-09-02,52.575,52.605,52.575,52.605,100.0
2025-09-03,52.585,52.725,52.585,52.725,200.0
2025-09-04,52.775,53.315,52.775,53.315,700.0
2025-09-05,53.315,53.315,53.315,53.315,0.0
2025-09-08,53.035,53.075,53.035,53.075,236.0
2025-09-09,53.245,53.395,53.245,53.395,3.0
2025-09-10,53.435,53.435,53.435,53.435,0.0
2025-09-11,53.675,53.99,53.675,53.99,175.0
2025-09-12,53.86,53.86,53.86,53.86,0.0
2025-09-15,53.615,53.615,53.585,53.585,50.0
2025-09-16,53.465,53.515,53.465,53.515,100.0
2025-09-17,53.695,53.695,53.695,53.695,0.0
2025-09-18,54.08,54.08,54.08,54.08,0.0
2025-09-19,54.04,54.04,54.04,54.04,0.0
2025-09-22,54.11,54.2,54.11,54.2,1800.0
2025-09-23,54.25,54.25,54.25,54.25,0.0
2025-09-24,54.42,54.42,54.42,54.42,0.0
2025-09-25,54.22,54.34,54.22,54.34,1700.0
2025-09-26,54.65,54.74,54.65,54.74,100.0
2025-09-29,54.55,54.64,54.52,54.64,400.0
2025-09-30,54.39,54.72,54.39,54.72,100.0
2025-10-01,55.02,55.02,55.01,55.01,5.0
2025-10-02,55.1,55.1,55.08,55.08,69.0
2025-10-03,54.98,55.33,54.97,55.28,272.0
2025-10-06,55.68,55.68,55.31,55.31,60.0
2025-10-07,55.07,55.07,55.07,55.07,0.0
2025-10-08,55.19,55.19,55.17,55.17,259.0
2025-10-09,55.07,55.07,55.07,55.07,0.0
2025-10-10,54.12,54.12,53.75,53.75,20.0
2025-10-14,54.07,54.89,54.07,54.89,538.0
2025-10-15,55.1,55.14,54.89,55.14,558.0
2025-10-16,54.66,54.66,54.66,54.66,0.0
2025-10-17,54.83,54.83,54.83,54.83,0.0
2025-10-20,55.53,55.53,55.53,55.53,0.0
2025-10-21,55.59,55.59,55.59,55.59,0.0
2025-10-22,55.07,55.18,55.03,55.18,2500.0
2025-10-23,55.5,55.5,55.45,55.45,19.0
2025-10-24,56.08,56.08,55.92,55.92,2000.0
2025-10-27,56.1,56.27,56.1,56.27,110.0
2025-10-28,56.04,56.04,55.86,55.86,408.0
2025-10-29,55.74,55.74,55.62,55.62,25.0
2025-10-30,55.46,55.46,55.46,55.46,0.0
2025-10-31,55.49,55.81,55.49,55.78,401.0
2025-11-03,55.66,55.71,55.66,55.71,3.0
2025-11-04,55.33,55.52,55.33,55.52,188.0
2025-11-05,56.0,56.0,56.0,56.0,0.0
2025-11-06,55.72,55.72,55.7,55.7,200.0
2025-11-07,55.53,55.53,55.53,55.53,0.0
2025-11-10,55.76,56.07,55.76,55.96,553.0
2025-11-11,56.2,56.33,56.2,56.33,200.0
2025-11-12,56.44,56.44,56.44,56.44,0.0
2025-11-13,55.82,55.82,55.82,55.82,0.0
2025-11-14,55.67,55.67,55.67,55.67,0.0
2025-11-17,55.81,55.81,55.14,55.16,107.0
2025-11-18,54.9,54.9,54.9,54.9,0.0
2025-11-19,55.06,55.11,55.06,55.11,300.0
2025-11-20,54.58,54.58,54.58,54.58,0.0
2025-11-21,54.89,55.43,54.89,55.43,100.0
2025-11-24,55.78,55.99,55.78,55.99,12.0
2025-11-25,55.89,56.74,55.89,56.74,282.0
2025-11-26,56.87,56.87,56.87,56.87,0.0