Date,Open,High,Low,Close,Volume
2017-08-17,13.905,13.905,13.83,13.83,534.0
2017-08-18,13.81,13.815,13.79,13.79,815.0
2017-08-21,13.775,13.775,13.775,13.775,576.0
2017-08-22,13.885,13.92,13.885,13.92,14200.0
2017-08-23,13.865,13.865,13.865,13.865,171.0
2017-08-24,13.865,13.865,13.865,13.865,0.0
2017-08-25,13.88,13.885,13.88,13.885,6800.0
2017-08-28,13.84,13.84,13.84,13.84,6000.0
2017-08-29,13.76,13.76,13.76,13.76,115.0
2017-08-30,13.8,13.81,13.8,13.81,14235.0
2017-08-31,13.92,13.92,13.895,13.895,6300.0
2017-09-01,13.895,13.895,13.895,13.895,0.0
2017-09-05,13.895,13.895,13.895,13.895,0.0
2017-09-06,13.865,13.91,13.83,13.91,985.0
2017-09-07,13.91,13.91,13.91,13.91,0.0
2017-09-08,13.88,13.91,13.88,13.91,63.0
2017-09-11,14.04,14.04,14.04,14.04,970.0
2017-09-12,14.04,14.04,14.04,14.04,0.0
2017-09-13,14.04,14.04,14.04,14.04,0.0
2017-09-14,14.07,14.08,14.06,14.06,12222.0
2017-09-15,14.06,14.06,14.06,14.06,0.0
2017-09-18,14.11,14.11,14.06,14.06,614.0
2017-09-19,14.06,14.06,14.06,14.06,0.0
2017-09-20,14.12,14.135,14.12,14.135,800.0
2017-09-21,14.125,14.125,14.125,14.125,118.0
2017-09-22,14.16,14.16,14.16,14.16,250.0
2017-09-25,14.18,14.18,14.125,14.135,990.0
2017-09-26,14.135,14.135,14.135,14.135,0.0
2017-09-27,14.225,14.225,14.22,14.22,12000.0
2017-09-28,14.24,14.26,14.24,14.26,1492.0
2017-09-29,14.26,14.26,14.26,14.26,0.0
2017-10-02,14.4,14.46,14.4,14.46,154.0
2017-10-03,14.46,14.46,14.46,14.46,0.0
2017-10-04,14.46,14.46,14.46,14.46,0.0
2017-10-05,14.42,14.46,14.42,14.46,2.0
2017-10-06,14.425,14.425,14.425,14.425,300.0
2017-10-10,14.435,14.435,14.435,14.435,200.0
2017-10-11,14.5,14.5,14.5,14.5,103.0
2017-10-12,14.5,14.515,14.48,14.505,9531.0
2017-10-13,14.53,14.545,14.53,14.545,311.0
2017-10-16,14.58,14.58,14.58,14.58,100.0
2017-10-17,14.595,14.595,14.595,14.595,481.0
2017-10-18,14.625,14.625,14.625,14.625,9500.0
2017-10-19,14.56,14.56,14.515,14.515,1027.0
2017-10-20,14.625,14.625,14.625,14.625,270.0
2017-10-23,14.7,14.7,14.625,14.625,1.0
2017-10-24,14.625,14.625,14.625,14.625,0.0
2017-10-25,14.56,14.56,14.56,14.56,108.0
2017-10-26,14.68,14.68,14.68,14.68,870.0
2017-10-27,14.755,14.755,14.755,14.755,191.0
2017-10-30,14.77,14.77,14.73,14.73,525.0
2017-10-31,14.73,14.73,14.73,14.73,0.0
2017-11-01,15.02,15.02,14.89,14.905,225.0
2017-11-02,14.905,14.905,14.905,14.905,0.0
2017-11-03,14.905,14.92,14.875,14.92,1910.0
2017-11-06,14.905,14.905,14.865,14.88,681.0
2017-11-07,14.915,14.915,14.875,14.875,5500.0
2017-11-08,14.905,14.94,14.88,14.94,8271.0
2017-11-09,14.8,14.8,14.8,14.8,330.0
2017-11-10,14.755,14.755,14.705,14.705,2450.0
2017-11-13,14.65,14.65,14.65,14.65,452.0
2017-11-14,14.595,14.635,14.585,14.62,3476.0
2017-11-15,14.5,14.62,14.5,14.62,20.0
2017-11-16,14.65,14.65,14.62,14.62,50.0
2017-11-17,14.62,14.62,14.62,14.62,0.0
2017-11-20,14.64,14.64,14.64,14.64,171.0
2017-11-21,14.74,14.74,14.72,14.73,2470.0
2017-11-22,14.76,14.76,14.675,14.675,1540.0
2017-11-23,14.73,14.73,14.73,14.73,200.0
2017-11-24,14.69,14.73,14.69,14.73,500.0
2017-11-27,14.73,14.73,14.73,14.73,0.0
2017-11-28,14.705,14.74,14.705,14.74,1400.0
2017-11-29,14.77,14.77,14.7,14.74,600.0
2017-11-30,14.8,14.8,14.72,14.72,5100.0
2017-12-01,14.875,14.875,14.7,14.7,50200.0
2017-12-04,14.755,14.755,14.755,14.755,490.0
2017-12-05,14.72,14.755,14.72,14.755,1820.0
2017-12-06,14.635,14.68,14.635,14.68,1242.0
2017-12-07,14.73,14.73,14.73,14.73,273.0
2017-12-08,14.8,14.825,14.8,14.8,630.0
2017-12-11,14.85,14.85,14.85,14.85,900.0
2017-12-12,14.94,14.94,14.85,14.85,200.0
2017-12-13,14.88,14.88,14.88,14.88,108.0
2017-12-14,14.81,14.88,14.785,14.88,756.0
2017-12-15,14.88,14.88,14.88,14.88,0.0
2017-12-18,14.89,14.89,14.89,14.89,200.0
2017-12-19,14.89,14.89,14.89,14.89,0.0
2017-12-20,14.89,14.89,14.89,14.89,6.0
2017-12-21,14.89,14.89,14.89,14.89,0.0
2017-12-22,14.89,14.89,14.89,14.89,0.0
2017-12-27,15.005,15.005,15.005,15.005,200.0
2017-12-28,14.88,14.88,14.88,14.88,485.0
2017-12-29,14.88,14.88,14.88,14.88,0.0
2018-01-02,14.88,14.885,14.88,14.88,2340.0
2018-01-03,14.94,14.99,14.94,14.965,1550.0
2018-01-04,14.965,14.965,14.965,14.965,0.0
2018-01-05,15.255,15.255,15.2,15.24,1702.0
2018-01-08,15.32,15.32,15.25,15.25,1575.0
2018-01-09,15.335,15.335,15.29,15.29,685.0
2018-01-10,15.265,15.265,15.215,15.24,2085.0
2018-01-11,15.27,15.27,15.25,15.25,604.0
2018-01-12,15.25,15.25,15.25,15.25,0.0
2018-01-15,15.25,15.25,15.25,15.25,0.0
2018-01-16,15.395,15.435,15.395,15.395,1700.0
2018-01-17,15.305,15.33,15.25,15.33,2220.0
2018-01-18,15.255,15.255,15.255,15.255,300.0
2018-01-19,15.355,15.355,15.335,15.355,1008.0
2018-01-22,15.36,15.385,15.335,15.37,1609.0
2018-01-23,15.415,15.415,15.36,15.395,1230.0
2018-01-24,15.345,15.345,15.305,15.345,2700.0
2018-01-25,15.345,15.345,15.345,15.345,0.0
2018-01-26,15.305,15.33,15.305,15.33,6990.0
2018-01-29,15.265,15.265,15.25,15.255,2755.0
2018-01-30,15.21,15.21,15.07,15.07,1400.0
2018-01-31,15.105,15.105,15.095,15.095,550.0
2018-02-01,15.095,15.095,15.095,15.095,0.0
2018-02-02,15.04,15.04,14.84,14.88,3500.0
2018-02-05,14.38,14.88,14.38,14.88,300.0
2018-02-06,14.42,14.42,14.41,14.42,1100.0
2018-02-07,14.42,14.42,14.42,14.42,0.0
2018-02-08,14.42,14.42,14.42,14.42,0.0
2018-02-09,14.22,14.22,14.22,14.22,340.0
2018-02-12,14.22,14.22,14.22,14.22,0.0
2018-02-13,14.2,14.225,14.2,14.22,526.0
2018-02-14,14.22,14.22,14.22,14.22,0.0
2018-02-15,14.445,14.445,14.395,14.405,1000.0
2018-02-16,14.445,14.445,14.405,14.405,300.0
2018-02-20,14.405,14.405,14.405,14.405,0.0
2018-02-21,14.555,14.565,14.485,14.53,2130.0
2018-02-22,14.555,14.555,14.53,14.53,55.0
2018-02-23,14.53,14.53,14.53,14.53,0.0
2018-02-26,14.675,14.675,14.53,14.53,17.0
2018-02-27,14.725,14.725,14.67,14.67,2550.0
2018-02-28,14.685,14.685,14.55,14.605,2250.0
2018-03-01,14.445,14.45,14.445,14.45,1100.0
2018-03-02,14.285,14.285,14.13,14.13,1525.0
2018-03-05,14.3,14.305,14.13,14.13,910.0
2018-03-06,14.42,14.42,14.13,14.13,30.0
2018-03-07,14.13,14.13,14.13,14.13,0.0
2018-03-08,14.445,14.445,14.13,14.13,556.0
2018-03-09,14.51,14.51,14.51,14.51,100.0
2018-03-12,14.57,14.57,14.55,14.57,1048.0
2018-03-13,14.57,14.57,14.57,14.57,0.0
2018-03-14,14.57,14.57,14.57,14.57,0.0
2018-03-15,14.485,14.51,14.45,14.5,4100.0
2018-03-16,14.395,14.57,14.395,14.5,1025.0
2018-03-19,14.46,14.46,14.26,14.265,714.0
2018-03-20,14.265,14.265,14.265,14.265,0.0
2018-03-21,14.265,14.265,14.265,14.265,0.0
2018-03-22,14.145,14.265,14.145,14.265,1100.0
2018-03-23,14.1,14.1,13.975,13.975,1000.0
2018-03-26,14.015,14.015,14.015,14.015,300.0
2018-03-27,14.24,14.25,14.045,14.045,312.0
2018-03-28,14.225,14.225,14.045,14.045,45.0
2018-03-29,14.045,14.045,14.045,14.045,0.0
2018-04-02,14.295,14.295,14.1,14.1,910.0
2018-04-03,14.23,14.23,14.175,14.175,1032.0
2018-04-04,14.185,14.185,14.185,14.185,2000.0
2018-04-05,14.385,14.485,14.385,14.485,1612.0
2018-04-06,14.315,14.485,14.315,14.485,202.0
2018-04-09,14.485,14.485,14.485,14.485,0.0
2018-04-10,14.525,14.525,14.485,14.485,850.0
2018-04-11,14.515,14.515,14.465,14.485,200.0
2018-04-12,14.555,14.555,14.545,14.545,200.0
2018-04-13,14.545,14.545,14.545,14.545,0.0
2018-04-16,14.57,14.57,14.57,14.57,137.0
2018-04-17,14.57,14.62,14.57,14.57,350.0
2018-04-18,14.57,14.57,14.57,14.57,0.0
2018-04-19,14.57,14.57,14.57,14.57,0.0
2018-04-20,14.57,14.57,14.57,14.57,0.0
2018-04-23,14.57,14.57,14.57,14.57,0.0
2018-04-24,14.8,14.8,14.57,14.57,100.0
2018-04-25,14.735,14.74,14.735,14.74,1430.0
2018-04-26,14.895,14.895,14.74,14.74,100.0
2018-04-27,14.74,14.74,14.74,14.74,0.0
2018-04-30,14.935,14.935,14.74,14.74,140.0
2018-05-01,14.74,14.74,14.74,14.74,0.0
2018-05-02,15.05,15.05,14.975,15.0,1449.0
2018-05-03,15.0,15.0,15.0,15.0,100.0
2018-05-04,14.97,15.0,14.97,15.0,1000.0
2018-05-07,15.05,15.05,15.0,15.0,100.0
2018-05-08,15.08,15.08,15.015,15.035,1872.0
2018-05-09,15.035,15.035,15.035,15.035,0.0
2018-05-10,15.165,15.195,15.165,15.195,500.0
2018-05-11,15.235,15.235,15.235,15.235,100.0
2018-05-14,15.25,15.25,15.225,15.225,1344.0
2018-05-15,15.245,15.245,15.245,15.245,1000.0
2018-05-16,15.245,15.245,15.22,15.22,1000.0
2018-05-17,15.25,15.26,15.25,15.25,246.0
2018-05-18,15.25,15.25,15.25,15.25,0.0
2018-05-22,15.375,15.375,15.25,15.25,370.0
2018-05-23,15.185,15.185,15.12,15.12,1086.0
2018-05-24,15.155,15.155,15.065,15.065,1804.0
2018-05-25,15.065,15.065,15.065,15.065,0.0
2018-05-28,15.25,15.25,14.91,15.065,260.0
2018-05-29,14.83,15.065,14.83,15.065,10.0
2018-05-30,14.735,14.88,14.695,14.88,11264.0
2018-05-31,14.83,14.88,14.83,14.88,500.0
2018-06-01,15.0,15.0,14.88,14.88,545.0
2018-06-04,15.075,15.075,15.025,15.075,2400.0
2018-06-05,15.04,15.065,15.015,15.015,2542.0
2018-06-06,15.075,15.1,15.015,15.015,880.0
2018-06-07,15.09,15.09,15.015,15.015,1330.0
2018-06-08,15.015,15.015,15.015,15.015,0.0
2018-06-11,15.09,15.09,15.015,15.015,10.0
2018-06-12,15.1,15.1,15.015,15.015,371.0
2018-06-13,15.015,15.015,15.015,15.015,0.0
2018-06-14,15.195,15.195,15.015,15.015,376.0
2018-06-15,15.155,15.155,15.08,15.12,470.0
2018-06-18,15.01,15.01,14.96,14.96,1260.0
2018-06-19,14.96,14.96,14.96,14.96,0.0
2018-06-20,14.96,14.96,14.96,14.96,0.0
2018-06-21,15.165,15.165,14.985,15.13,8350.0
2018-06-22,14.96,15.13,14.92,15.13,1140.0
2018-06-25,14.805,14.805,14.75,14.75,1090.0
2018-06-26,14.75,14.75,14.75,14.75,0.0
2018-06-27,14.86,14.86,14.735,14.735,1120.0
2018-06-28,14.735,14.795,14.68,14.795,1250.0
2018-06-29,14.795,14.795,14.795,14.795,0.0
2018-07-03,14.825,14.825,14.795,14.795,200.0
2018-07-04,14.795,14.795,14.795,14.795,0.0
2018-07-05,14.77,14.795,14.77,14.795,140.0
2018-07-06,14.845,14.845,14.845,14.845,100.0
2018-07-09,15.0,15.0,14.845,14.845,643.0
2018-07-10,14.99,14.99,14.99,14.99,250.0
2018-07-11,14.845,14.845,14.845,14.845,1358.0
2018-07-12,14.845,14.845,14.845,14.845,0.0
2018-07-13,14.845,14.845,14.845,14.845,0.0
2018-07-16,14.98,14.98,14.98,14.98,500.0
2018-07-17,14.98,14.98,14.98,14.98,0.0
2018-07-18,14.98,14.98,14.98,14.98,0.0
2018-07-19,14.98,14.98,14.98,14.98,0.0
2018-07-20,14.98,14.98,14.98,14.98,0.0
2018-07-23,14.98,14.98,14.98,14.98,0.0
2018-07-24,14.98,14.98,14.98,14.98,0.0
2018-07-25,15.11,15.135,15.11,15.11,1580.0
2018-07-26,15.11,15.11,15.11,15.11,0.0
2018-07-27,15.21,15.21,15.11,15.11,462.0
2018-07-30,15.285,15.285,15.22,15.285,920.0
2018-07-31,15.225,15.285,15.225,15.285,200.0
2018-08-01,15.22,15.22,15.17,15.17,200.0
2018-08-02,15.065,15.17,15.065,15.17,2955.0
2018-08-03,15.11,15.17,15.11,15.17,1358.0
2018-08-07,15.17,15.17,15.17,15.17,0.0
2018-08-08,15.235,15.24,15.2,15.235,275.0
2018-08-09,15.22,15.24,15.22,15.235,1380.0
2018-08-10,15.02,15.02,15.005,15.005,467.0
2018-08-13,15.005,15.005,14.915,14.915,2100.0
2018-08-14,14.915,14.915,14.915,14.915,0.0
2018-08-15,14.915,14.915,14.915,14.915,0.0
2018-08-16,14.935,14.935,14.915,14.915,430.0
2018-08-17,14.825,14.915,14.825,14.915,400.0
2018-08-20,14.915,14.915,14.915,14.915,0.0
2018-08-21,15.09,15.09,14.98,15.005,3453.0
2018-08-22,14.99,15.005,14.99,15.005,191.0
2018-08-23,15.015,15.015,15.0,15.0,1270.0
2018-08-24,15.04,15.04,15.0,15.0,58.0
2018-08-27,15.155,15.175,15.0,15.0,500.0
2018-08-28,15.0,15.0,15.0,15.0,0.0
2018-08-29,15.0,15.0,15.0,15.0,0.0
2018-08-30,15.16,15.185,15.13,15.16,1300.0
2018-08-31,15.03,15.045,15.015,15.015,5067.0
2018-09-04,14.91,14.91,14.9,14.91,740.0
2018-09-05,14.91,14.91,14.91,14.91,0.0
2018-09-06,14.76,14.91,14.655,14.91,375.0
2018-09-07,14.64,14.64,14.625,14.64,250.0
2018-09-10,14.745,14.745,14.68,14.68,1000.0
2018-09-11,14.655,14.73,14.655,14.73,250.0
2018-09-12,14.73,14.73,14.73,14.73,0.0
2018-09-13,14.73,14.73,14.73,14.73,0.0
2018-09-14,14.875,14.875,14.875,14.875,218.0
2018-09-17,14.935,14.935,14.875,14.875,600.0
2018-09-18,15.0,15.045,14.875,14.875,200.0
2018-09-19,15.08,15.08,14.875,14.875,100.0
2018-09-20,15.185,15.185,14.875,14.875,6.0
2018-09-21,15.185,15.25,15.175,15.25,3032.0
2018-09-24,15.25,15.25,15.25,15.25,0.0
2018-09-25,15.265,15.265,15.25,15.25,266.0
2018-09-26,15.335,15.335,15.335,15.335,100.0
2018-09-27,15.335,15.335,15.335,15.335,0.0
2018-09-28,15.24,15.335,15.24,15.335,325.0
2018-10-01,15.355,15.355,15.345,15.345,300.0
2018-10-02,15.255,15.255,15.255,15.255,100.0
2018-10-03,15.255,15.255,15.255,15.255,0.0
2018-10-04,15.15,15.255,15.15,15.255,2100.0
2018-10-05,15.255,15.255,15.255,15.255,0.0
2018-10-09,14.81,14.81,14.81,14.81,2250.0
2018-10-10,14.835,14.835,14.81,14.81,15.0
2018-10-11,14.46,14.46,14.29,14.29,1665.0
2018-10-12,14.385,14.385,14.29,14.29,800.0
2018-10-15,14.29,14.29,14.29,14.29,0.0
2018-10-16,14.29,14.29,14.29,14.29,0.0
2018-10-17,14.46,14.52,14.46,14.46,800.0
2018-10-18,14.46,14.47,14.36,14.46,330.0
2018-10-19,14.46,14.46,14.46,14.46,0.0
2018-10-22,14.38,14.46,14.38,14.46,200.0
2018-10-23,14.135,14.46,14.135,14.46,25.0
2018-10-24,14.01,14.46,14.01,14.46,21.0
2018-10-25,13.945,14.165,13.935,13.935,2274.0
2018-10-26,13.87,13.88,13.765,13.88,4577.0
2018-10-29,13.88,13.88,13.88,13.88,0.0
2018-10-30,13.985,13.985,13.985,13.985,100.0
2018-10-31,13.985,13.985,13.985,13.985,0.0
2018-11-01,13.985,13.985,13.985,13.985,0.0
2018-11-02,13.985,13.985,13.985,13.985,0.0
2018-11-05,14.355,14.355,13.985,13.985,330.0
2018-11-06,14.385,14.385,13.985,13.985,700.0
2018-11-07,14.47,14.47,14.47,14.47,1500.0
2018-11-08,14.445,14.445,14.395,14.395,7211.0
2018-11-09,14.38,14.38,14.38,14.38,100.0
2018-11-12,14.315,14.315,14.315,14.315,200.0
2018-11-13,14.33,14.33,14.315,14.315,50.0
2018-11-14,14.33,14.33,14.24,14.315,450.0
2018-11-15,14.315,14.315,14.315,14.315,0.0
2018-11-16,14.315,14.315,14.315,14.315,0.0
2018-11-19,14.115,14.315,14.115,14.315,25.0
2018-11-20,13.995,14.315,13.995,14.315,1000.0
2018-11-21,14.165,14.315,14.165,14.315,100.0
2018-11-22,14.315,14.315,14.315,14.315,0.0
2018-11-23,14.315,14.315,14.315,14.315,0.0
2018-11-26,14.315,14.315,14.315,14.315,0.0
2018-11-27,14.2,14.2,14.2,14.2,400.0
2018-11-28,14.2,14.2,14.2,14.2,0.0
2018-11-29,14.2,14.2,14.2,14.2,0.0
2018-11-30,14.2,14.2,14.2,14.2,0.0
2018-12-03,14.5,14.5,14.2,14.2,3.0
2018-12-04,14.2,14.2,14.2,14.2,0.0
2018-12-05,14.2,14.2,14.2,14.2,0.0
2018-12-06,13.765,13.765,13.615,13.75,6200.0
2018-12-07,14.075,14.075,13.75,13.75,200.0
2018-12-10,13.75,13.75,13.75,13.75,0.0
2018-12-11,13.75,13.75,13.75,13.75,0.0
2018-12-12,14.075,14.085,13.75,13.75,600.0
2018-12-13,13.75,13.75,13.75,13.75,0.0
2018-12-14,13.75,13.75,13.75,13.75,0.0
2018-12-17,13.815,13.815,13.7,13.7,281.0
2018-12-18,13.7,13.7,13.7,13.7,0.0
2018-12-19,13.7,13.7,13.7,13.7,0.0
2018-12-20,13.7,13.7,13.7,13.7,0.0
2018-12-21,13.305,13.7,13.305,13.7,100.0
2018-12-24,13.24,13.7,13.24,13.7,59.0
2018-12-27,13.175,13.7,13.175,13.7,100.0
2018-12-28,13.345,13.92,13.345,13.92,585.0
2018-12-31,13.92,13.92,13.92,13.92,0.0
2019-01-02,13.42,13.92,13.42,13.92,200.0
2019-01-03,13.92,13.92,13.92,13.92,0.0
2019-01-04,13.92,13.92,13.92,13.92,0.0
2019-01-07,13.67,13.67,13.615,13.67,220.0
2019-01-08,13.67,13.67,13.67,13.67,0.0
2019-01-09,13.81,13.81,13.67,13.67,272.0
2019-01-10,13.795,13.795,13.67,13.67,270.0
2019-01-11,13.67,13.67,13.67,13.67,0.0
2019-01-14,13.705,13.705,13.705,13.705,270.0
2019-01-15,13.705,13.705,13.705,13.705,0.0
2019-01-16,13.905,13.905,13.705,13.705,101.0
2019-01-17,13.705,13.705,13.705,13.705,0.0
2019-01-18,13.705,13.705,13.705,13.705,0.0
2019-01-21,13.705,13.705,13.705,13.705,0.0
2019-01-22,13.705,13.705,13.705,13.705,0.0
2019-01-23,14.045,14.045,13.705,13.705,1205.0
2019-01-24,13.97,13.97,13.97,13.97,200.0
2019-01-25,14.155,14.155,13.97,13.97,6330.0
2019-01-28,14.055,14.055,14.055,14.055,200.0
2019-01-29,14.055,14.055,14.055,14.055,0.0
2019-01-30,14.055,14.055,14.055,14.055,0.0
2019-01-31,14.16,14.16,14.16,14.16,100.0
2019-02-01,14.16,14.16,14.16,14.16,0.0
2019-02-04,14.16,14.16,14.16,14.16,0.0
2019-02-05,14.445,14.445,14.445,14.445,103.0
2019-02-06,14.46,14.46,14.445,14.445,60.0
2019-02-07,14.355,14.355,14.355,14.355,200.0
2019-02-08,14.22,14.22,14.22,14.22,875.0
2019-02-11,14.22,14.22,14.22,14.22,0.0
2019-02-12,14.33,14.38,14.33,14.37,2516.0
2019-02-13,14.455,14.455,14.37,14.37,1100.0
2019-02-14,14.37,14.37,14.37,14.37,0.0
2019-02-15,14.61,14.61,14.37,14.37,500.0
2019-02-19,14.37,14.37,14.37,14.37,0.0
2019-02-20,14.37,14.37,14.37,14.37,0.0
2019-02-21,14.695,14.695,14.695,14.695,250.0
2019-02-22,14.73,14.73,14.73,14.73,198.0
2019-02-25,14.755,14.755,14.73,14.73,100.0
2019-02-26,14.73,14.73,14.73,14.73,0.0
2019-02-27,14.73,14.73,14.73,14.73,0.0
2019-02-28,14.695,14.695,14.695,14.695,400.0
2019-03-01,14.695,14.695,14.695,14.695,0.0
2019-03-04,14.735,14.745,14.695,14.695,6700.0
2019-03-05,14.825,14.825,14.81,14.825,600.0
2019-03-06,14.845,14.845,14.825,14.825,10.0
2019-03-07,14.705,14.825,14.695,14.825,383.0
2019-03-08,14.57,14.57,14.57,14.57,400.0
2019-03-11,14.57,14.57,14.57,14.57,0.0
2019-03-12,14.77,14.77,14.77,14.77,150.0
2019-03-13,14.77,14.77,14.77,14.77,0.0
2019-03-14,14.81,14.81,14.77,14.77,450.0
2019-03-15,14.95,14.95,14.77,14.77,21.0
2019-03-18,14.77,14.77,14.77,14.77,0.0
2019-03-19,14.995,14.995,14.77,14.77,10100.0
2019-03-20,14.995,14.995,14.995,14.995,1300.0
2019-03-21,14.995,14.995,14.995,14.995,0.0
2019-03-22,14.995,14.995,14.995,14.995,0.0
2019-03-25,15.035,15.035,15.035,15.035,344.0
2019-03-26,15.035,15.035,15.035,15.035,0.0
2019-03-27,15.15,15.15,15.15,15.15,0.0
2019-03-28,15.15,15.15,15.15,15.15,0.0
2019-03-29,14.945,14.945,14.945,14.945,200.0
2019-04-01,14.99,15.03,14.99,14.99,1960.0
2019-04-02,14.99,14.99,14.99,14.99,0.0
2019-04-03,15.25,15.25,14.99,14.99,824.0
2019-04-04,15.215,15.215,15.215,15.215,250.0
2019-04-05,15.215,15.215,15.215,15.215,0.0
2019-04-08,15.305,15.305,15.225,15.305,1812.0
2019-04-09,15.24,15.24,15.19,15.24,300.0
2019-04-10,15.23,15.24,15.23,15.24,130.0
2019-04-11,15.25,15.25,15.24,15.24,1.0
2019-04-12,15.3,15.315,15.3,15.315,785.0
2019-04-15,15.34,15.34,15.34,15.34,200.0
2019-04-16,15.425,15.425,15.34,15.425,577.0
2019-04-17,15.41,15.41,15.4,15.41,3550.0
2019-04-18,15.41,15.425,15.41,15.41,1018.0
2019-04-22,15.45,15.46,15.355,15.355,450.0
2019-04-23,15.46,15.475,15.44,15.46,1324.0
2019-04-24,15.41,15.41,15.41,15.41,100.0
2019-04-25,15.39,15.41,15.39,15.41,1590.0
2019-04-26,15.425,15.45,15.425,15.425,4731.0
2019-04-29,15.485,15.485,15.425,15.425,22.0
2019-04-30,15.465,15.465,15.425,15.425,550.0
2019-05-01,15.485,15.485,15.45,15.45,12130.0
2019-05-02,15.355,15.45,15.355,15.45,274.0
2019-05-03,15.44,15.45,15.44,15.45,5.0
2019-05-06,15.225,15.375,15.225,15.375,101.0
2019-05-07,15.255,15.255,15.255,15.255,200.0
2019-05-08,15.175,15.255,15.175,15.255,7.0
2019-05-09,15.105,15.255,15.105,15.255,23.0
2019-05-10,14.99,15.105,14.99,14.99,1800.0
2019-05-13,14.815,14.815,14.815,14.815,200.0
2019-05-14,14.895,14.945,14.815,14.815,4200.0
2019-05-15,14.965,14.965,14.815,14.815,100.0
2019-05-16,15.15,15.15,14.815,14.815,101.0
2019-05-17,15.155,15.155,14.815,14.815,3400.0
2019-05-21,15.165,15.165,15.155,15.165,601.0
2019-05-22,15.165,15.165,15.165,15.165,0.0
2019-05-23,14.97,15.165,14.97,15.165,25.0
2019-05-24,15.165,15.165,15.165,15.165,0.0
2019-05-27,15.115,15.165,15.115,15.165,560.0
2019-05-28,14.995,14.995,14.955,14.995,177.0
2019-05-29,14.995,14.995,14.995,14.995,0.0
2019-05-30,14.995,14.995,14.995,14.995,0.0
2019-05-31,14.995,14.995,14.995,14.995,0.0
2019-06-03,14.27,14.995,14.27,14.995,75.0
2019-06-04,14.755,14.995,14.755,14.995,50.0
2019-06-05,14.87,14.87,14.87,14.87,845.0
2019-06-06,14.93,14.93,14.93,14.93,100.0
2019-06-07,15.02,15.04,14.93,14.93,150.0
2019-06-10,14.93,14.93,14.93,14.93,0.0
2019-06-11,15.19,15.19,14.93,14.93,1000.0
2019-06-12,14.93,14.93,14.93,14.93,0.0
2019-06-13,14.93,14.93,14.93,14.93,0.0
2019-06-14,14.93,14.93,14.93,14.93,0.0
2019-06-17,14.93,14.93,14.93,14.93,0.0
2019-06-18,14.93,14.93,14.93,14.93,0.0
2019-06-19,14.93,14.93,14.93,14.93,0.0
2019-06-20,14.93,14.93,14.93,14.93,0.0
2019-06-21,14.93,14.93,14.93,14.93,0.0
2019-06-24,15.315,15.315,15.265,15.315,900.0
2019-06-25,15.315,15.315,15.315,15.315,0.0
2019-06-26,15.43,15.43,15.43,15.43,0.0
2019-06-27,15.43,15.43,15.43,15.43,0.0
2019-06-28,15.38,15.38,15.38,15.38,400.0
2019-07-02,15.48,15.48,15.48,15.48,230.0
2019-07-03,16.445,16.445,15.47,15.75,3300.0
2019-07-04,15.615,15.75,15.615,15.75,378.0
2019-07-05,15.665,15.75,15.665,15.75,85.0
2019-07-08,15.59,15.59,15.59,15.59,400.0
2019-07-09,15.59,15.59,15.59,15.59,0.0
2019-07-10,15.565,15.59,15.565,15.59,270.0
2019-07-11,15.59,15.59,15.59,15.59,0.0
2019-07-12,15.495,15.495,15.455,15.495,950.0
2019-07-15,15.495,15.495,15.495,15.495,1.0
2019-07-16,15.6,15.6,15.555,15.565,1126.0
2019-07-17,15.605,15.605,15.605,15.605,451.0
2019-07-18,15.605,15.605,15.605,15.605,0.0
2019-07-19,15.48,15.605,15.47,15.605,3264.0
2019-07-22,15.505,15.605,15.47,15.605,63.0
2019-07-23,15.66,15.66,15.605,15.605,541.0
2019-07-24,15.625,15.625,15.605,15.605,60.0
2019-07-25,15.58,15.605,15.53,15.605,1103.0
2019-07-26,15.65,15.65,15.58,15.605,275.0
2019-07-29,15.715,15.715,15.675,15.715,365.0
2019-07-30,15.52,15.52,15.48,15.48,280.0
2019-07-31,15.48,15.48,15.48,15.48,0.0
2019-08-01,15.44,15.495,15.38,15.38,2560.0
2019-08-02,15.2,15.38,15.2,15.38,95.0
2019-08-06,14.895,14.905,14.815,14.845,5169.0
2019-08-07,14.77,14.865,14.735,14.845,5133.0
2019-08-08,14.98,14.98,14.845,14.845,300.0
2019-08-09,14.98,14.98,14.98,14.98,100.0
2019-08-12,14.78,14.78,14.78,14.78,200.0
2019-08-13,14.965,14.965,14.78,14.78,2.0
2019-08-14,14.68,14.78,14.68,14.78,300.0
2019-08-15,14.78,14.78,14.78,14.78,0.0
2019-08-16,14.705,14.855,14.68,14.82,944.0
2019-08-19,14.95,14.95,14.82,14.82,85.0
2019-08-20,14.99,14.99,14.82,14.82,280.0
2019-08-21,14.82,14.82,14.82,14.82,0.0
2019-08-22,14.82,14.82,14.82,14.82,0.0
2019-08-23,14.975,14.975,14.82,14.95,561.0
2019-08-26,14.87,14.95,14.87,14.95,800.0
2019-08-27,14.95,14.95,14.95,14.95,0.0
2019-08-28,14.845,14.95,14.845,14.95,298.0
2019-08-29,14.95,14.95,14.95,14.95,0.0
2019-08-30,15.175,15.175,14.95,14.95,24.0
2019-09-03,14.95,14.95,14.95,14.95,0.0
2019-09-04,15.295,15.295,15.295,15.295,730.0
2019-09-05,15.37,15.415,15.295,15.295,95.0
2019-09-06,15.295,15.295,15.295,15.295,0.0
2019-09-09,15.38,15.38,15.295,15.295,200.0
2019-09-10,15.405,15.415,15.295,15.295,330.0
2019-09-11,15.505,15.505,15.505,15.505,1385.0
2019-09-12,15.59,15.605,15.505,15.505,1056.0
2019-09-13,15.505,15.505,15.505,15.505,0.0
2019-09-16,15.505,15.505,15.505,15.505,0.0
2019-09-17,15.625,15.625,15.505,15.505,5.0
2019-09-18,15.665,15.665,15.505,15.505,1504.0
2019-09-19,15.735,15.735,15.725,15.735,450.0
2019-09-20,15.735,15.735,15.735,15.735,0.0
2019-09-23,15.735,15.735,15.735,15.735,0.0
2019-09-24,15.735,15.735,15.735,15.735,0.0
2019-09-25,15.735,15.735,15.735,15.735,0.0
2019-09-26,15.67,15.85,15.67,15.85,600.0
2019-09-27,15.685,15.85,15.685,15.85,1500.0
2019-09-30,15.68,15.85,15.68,15.85,2.0
2019-10-01,15.85,15.85,15.85,15.85,0.0
2019-10-02,15.85,15.85,15.85,15.85,0.0
2019-10-03,15.125,15.85,15.125,15.85,600.0
2019-10-04,15.345,15.85,15.345,15.85,100.0
2019-10-07,15.85,15.85,15.85,15.85,0.0
2019-10-08,15.85,15.85,15.85,15.85,0.0
2019-10-09,15.405,15.405,15.405,15.405,203.0
2019-10-10,15.415,15.43,15.415,15.43,300.0
2019-10-11,15.705,15.705,15.43,15.43,250.0
2019-10-15,15.745,15.85,15.745,15.745,833.0
2019-10-16,15.745,15.745,15.745,15.745,0.0
2019-10-17,15.745,15.745,15.745,15.745,0.0
2019-10-18,15.685,15.745,15.685,15.745,1700.0
2019-10-21,15.765,15.765,15.745,15.745,200.0
2019-10-22,15.745,15.745,15.745,15.745,0.0
2019-10-23,15.89,15.89,15.745,15.745,100.0
2019-10-24,15.89,15.91,15.89,15.89,800.0
2019-10-25,15.88,15.975,15.88,15.975,600.0
2019-10-28,15.965,16.045,15.965,15.975,126.0
2019-10-29,15.975,15.975,15.975,15.975,0.0
2019-10-30,16.01,16.045,15.975,15.975,1320.0
2019-10-31,15.96,15.96,15.91,15.96,200.0
2019-11-01,15.96,15.96,15.96,15.96,0.0
2019-11-04,16.205,16.25,16.205,16.205,8402.0
2019-11-05,16.275,16.29,16.205,16.205,1025.0
2019-11-06,16.25,16.3,16.25,16.3,207.0
2019-11-07,16.41,16.41,16.3,16.3,740.0
2019-11-08,16.36,16.36,16.3,16.3,45.0
2019-11-11,16.34,16.34,16.3,16.3,1500.0
2019-11-12,16.35,16.35,16.3,16.3,838.0
2019-11-13,16.19,16.275,16.19,16.215,1100.0
2019-11-14,16.25,16.25,16.215,16.215,200.0
2019-11-15,16.24,16.24,16.215,16.24,924.0
2019-11-18,16.275,16.275,16.255,16.275,2870.0
2019-11-19,16.275,16.275,16.275,16.275,0.0
2019-11-20,16.23,16.275,16.23,16.275,100.0
2019-11-21,16.275,16.275,16.275,16.275,0.0
2019-11-22,16.275,16.275,16.275,16.275,1.0
2019-11-25,16.36,16.36,16.36,16.36,105.0
2019-11-26,16.36,16.36,16.36,16.36,0.0
2019-11-27,16.47,16.47,16.45,16.45,360.0
2019-11-28,16.495,16.495,16.495,16.495,100.0
2019-11-29,16.495,16.495,16.495,16.495,0.0
2019-12-02,16.34,16.34,16.225,16.225,5550.0
2019-12-03,16.045,16.045,16.045,16.045,147.0
2019-12-04,16.045,16.045,16.045,16.045,0.0
2019-12-05,16.195,16.195,16.045,16.045,12.0
2019-12-06,16.36,16.36,16.36,16.36,150.0
2019-12-09,16.225,16.25,16.205,16.25,300.0
2019-12-10,16.18,16.255,16.17,16.17,651.0
2019-12-11,16.17,16.17,16.17,16.17,0.0
2019-12-12,16.17,16.17,16.17,16.17,0.0
2019-12-13,16.495,16.495,16.46,16.495,490.0
2019-12-16,16.65,16.68,16.495,16.495,400.0
2019-12-17,16.495,16.495,16.495,16.495,0.0
2019-12-18,16.63,16.63,16.495,16.495,1075.0
2019-12-19,16.495,16.495,16.495,16.495,0.0
2019-12-20,16.675,16.675,16.655,16.655,1100.0
2019-12-23,16.655,16.715,16.655,16.655,877.0
2019-12-24,16.69,16.69,16.655,16.655,1900.0
2019-12-27,16.71,16.715,16.675,16.71,3369.0
2019-12-30,16.785,16.785,16.785,16.785,0.0
2019-12-31,16.47,16.785,16.47,16.785,347.0
2020-01-02,16.785,16.785,16.785,16.785,0.0
2020-01-03,16.64,16.785,16.64,16.785,625.0
2020-01-06,16.505,16.57,16.505,16.57,2850.0
2020-01-07,16.65,16.65,16.625,16.64,990.0
2020-01-08,16.63,16.75,16.63,16.75,5450.0
2020-01-09,16.775,16.775,16.75,16.75,2852.0
2020-01-10,16.745,16.75,16.745,16.75,300.0
2020-01-13,16.75,16.75,16.75,16.75,2652.0
2020-01-14,16.805,16.805,16.75,16.75,1.0
2020-01-15,16.82,16.82,16.795,16.805,2000.0
2020-01-16,16.83,16.87,16.83,16.87,801.0
2020-01-17,16.88,16.975,16.88,16.965,3145.0
2020-01-20,17.07,17.07,17.015,17.05,2021.0
2020-01-21,16.89,16.89,16.89,16.89,200.0
2020-01-22,16.81,16.905,16.81,16.82,6118.0
2020-01-23,16.795,16.82,16.775,16.82,650.0
2020-01-24,16.81,16.82,16.81,16.82,881.0
2020-01-27,16.495,16.495,16.42,16.42,1072.0
2020-01-28,16.485,16.605,16.485,16.58,535.0
2020-01-29,16.63,16.63,16.58,16.58,730.0
2020-01-30,16.58,16.58,16.58,16.58,0.0
2020-01-31,16.13,16.135,16.13,16.135,1477.0
2020-02-03,16.245,16.36,16.245,16.36,8630.0
2020-02-04,16.63,16.63,16.36,16.36,4000.0
2020-02-05,16.77,16.805,16.36,16.36,300.0
2020-02-06,16.905,16.955,16.905,16.955,2271.0
2020-02-07,16.955,16.955,16.955,16.955,0.0
2020-02-10,16.81,16.81,16.76,16.76,5030.0
2020-02-11,16.76,16.76,16.76,16.76,0.0
2020-02-12,16.98,16.98,16.95,16.95,200.0
2020-02-13,16.95,16.95,16.95,16.95,0.0
2020-02-14,16.95,16.95,16.95,16.95,0.0
2020-02-18,16.81,16.95,16.81,16.95,60.0
2020-02-19,16.94,16.94,16.93,16.93,400.0
2020-02-20,16.93,16.93,16.93,16.93,0.0
2020-02-21,16.76,16.775,16.69,16.69,500.0
2020-02-24,16.155,16.19,15.98,16.085,3845.0
2020-02-25,16.145,16.145,15.805,15.805,2888.0
2020-02-26,16.0,16.0,15.785,15.785,3360.0
2020-02-27,15.52,15.675,15.385,15.52,2782.0
2020-02-28,15.025,15.025,14.725,14.99,4100.0
2020-03-02,14.955,15.28,14.925,15.28,1143.0
2020-03-03,15.365,15.425,15.365,15.425,595.0
2020-03-04,15.325,15.325,15.325,15.325,100.0
2020-03-05,15.085,15.085,14.955,14.975,1188.0
2020-03-06,14.46,14.66,14.445,14.59,1562.0
2020-03-09,13.615,14.59,13.51,14.59,450.0
2020-03-10,14.1,14.1,14.1,14.1,300.0
2020-03-11,13.505,13.58,13.41,13.455,2074.0
2020-03-12,12.82,12.83,11.845,11.845,9408.0
2020-03-13,11.845,12.82,11.845,12.82,3556.0
2020-03-16,11.555,11.905,11.555,11.58,833.0
2020-03-17,11.975,12.255,11.75,12.0,832.0
2020-03-18,11.81,12.0,11.81,12.0,50.0
2020-03-19,12.24,12.24,12.0,12.0,750.0
2020-03-20,12.0,12.0,12.0,12.0,0.0
2020-03-23,12.085,12.085,12.0,12.0,9.0
2020-03-24,12.51,12.51,12.0,12.0,4.0
2020-03-25,12.0,12.0,12.0,12.0,0.0
2020-03-26,12.0,12.0,12.0,12.0,0.0
2020-03-27,13.0,13.0,12.95,12.95,200.0
2020-03-30,13.215,13.215,12.95,12.95,10.0
2020-03-31,12.92,12.95,12.92,12.95,1000.0
2020-04-01,12.835,12.95,12.74,12.95,1001.0
2020-04-02,12.95,12.95,12.95,12.95,0.0
2020-04-03,12.775,12.775,12.76,12.775,850.0
2020-04-06,13.23,13.23,13.225,13.23,805.0
2020-04-07,13.575,13.575,13.275,13.48,1886.0
2020-04-08,13.415,13.43,13.415,13.43,802.0
2020-04-09,13.43,13.43,13.43,13.43,0.0
2020-04-13,13.63,13.63,13.515,13.515,2620.0
2020-04-14,13.665,13.665,13.515,13.515,200.0
2020-04-15,13.405,13.405,13.405,13.405,300.0
2020-04-16,13.405,13.405,13.405,13.405,2.0
2020-04-17,13.405,13.405,13.405,13.405,0.0
2020-04-20,13.63,13.63,13.405,13.405,47.0
2020-04-21,13.405,13.405,13.405,13.405,0.0
2020-04-22,13.405,13.405,13.405,13.405,0.0
2020-04-23,13.45,13.45,13.405,13.405,500.0
2020-04-24,13.405,13.405,13.405,13.405,0.0
2020-04-27,13.645,13.645,13.405,13.405,20.0
2020-04-28,13.95,13.95,13.405,13.405,10.0
2020-04-29,14.13,14.13,14.105,14.13,1196.0
2020-04-30,13.855,13.855,13.795,13.855,1118.0
2020-05-01,13.595,13.855,13.575,13.855,5700.0
2020-05-04,13.56,13.57,13.45,13.45,2080.0
2020-05-05,13.45,13.45,13.45,13.45,0.0
2020-05-06,13.475,13.475,13.475,13.475,200.0
2020-05-07,13.475,13.475,13.475,13.475,0.0
2020-05-08,13.475,13.475,13.475,13.475,0.0
2020-05-11,13.99,13.99,13.785,13.86,4740.0
2020-05-12,13.95,13.98,13.86,13.86,310.0
2020-05-13,13.86,13.86,13.86,13.86,0.0
2020-05-14,13.86,13.86,13.86,13.86,0.0
2020-05-15,13.86,13.86,13.86,13.86,0.0
2020-05-19,14.095,14.095,13.82,13.86,22.0
2020-05-20,14.105,14.105,13.86,13.86,170.0
2020-05-21,13.86,13.86,13.86,13.86,0.0
2020-05-22,13.86,13.86,13.86,13.86,0.0
2020-05-25,14.14,14.14,14.14,14.14,1500.0
2020-05-26,14.355,14.37,14.355,14.37,1100.0
2020-05-27,14.37,14.37,14.37,14.37,0.0
2020-05-28,14.455,14.575,14.45,14.575,230.0
2020-05-29,14.345,14.43,14.345,14.345,1435.0
2020-06-01,14.595,14.595,14.595,14.595,1300.0
2020-06-02,14.81,14.81,14.595,14.595,1.0
2020-06-03,15.095,15.095,14.595,14.595,323.0
2020-06-04,15.085,15.085,14.595,14.595,40.0
2020-06-05,15.31,15.31,14.595,14.595,100.0
2020-06-08,15.26,15.26,14.595,14.595,200.0
2020-06-09,14.595,14.595,14.595,14.595,0.0
2020-06-10,15.11,15.11,15.11,15.11,300.0
2020-06-11,14.825,14.825,14.48,14.575,975.0
2020-06-12,14.67,14.67,14.67,14.67,927.0
2020-06-15,14.67,14.67,14.67,14.67,0.0
2020-06-16,14.2,14.67,14.2,14.67,10.0
2020-06-17,14.67,14.67,14.67,14.67,0.0
2020-06-18,14.67,14.67,14.67,14.67,0.0
2020-06-19,14.67,14.67,14.67,14.67,0.0
2020-06-22,15.015,15.015,14.785,15.015,915.0
2020-06-23,15.035,15.035,15.035,15.035,475.0
2020-06-24,14.655,15.035,14.655,15.035,91.0
2020-06-25,14.705,14.705,14.705,14.705,600.0
2020-06-26,14.83,14.83,14.655,14.655,1800.0
2020-06-29,14.87,14.87,14.87,14.87,116.0
2020-06-30,14.87,14.87,14.87,14.87,0.0
2020-07-02,14.89,14.975,14.89,14.975,1255.0
2020-07-03,14.95,14.96,14.95,14.96,2040.0
2020-07-06,14.96,14.96,14.96,14.96,0.0
2020-07-07,15.045,15.08,15.045,15.045,357.0
2020-07-08,15.045,15.045,15.045,15.045,0.0
2020-07-09,14.895,14.915,14.83,14.83,1150.0
2020-07-10,14.8,14.855,14.8,14.855,200.0
2020-07-13,15.02,15.08,15.02,15.08,1005.0
2020-07-14,15.08,15.08,15.08,15.08,0.0
2020-07-15,15.15,15.315,15.15,15.28,2314.0
2020-07-16,15.13,15.13,15.13,15.13,200.0
2020-07-17,15.13,15.13,15.13,15.13,0.0
2020-07-20,15.13,15.13,15.13,15.13,0.0
2020-07-21,15.425,15.425,15.13,15.13,302.0
2020-07-22,15.13,15.13,15.13,15.13,0.0
2020-07-23,15.14,15.255,15.13,15.195,734.0
2020-07-24,14.905,14.905,14.905,14.905,100.0
2020-07-27,14.995,14.995,14.905,14.905,200.0
2020-07-28,14.96,14.96,14.905,14.905,400.0
2020-07-29,14.975,14.975,14.975,14.975,1000.0
2020-07-30,14.975,14.975,14.975,14.975,0.0
2020-07-31,14.975,14.975,14.975,14.975,0.0
2020-08-04,14.435,14.435,14.435,14.435,230.0
2020-08-05,14.845,14.855,14.835,14.855,2043.0
2020-08-06,14.96,14.96,14.855,14.96,1813.0
2020-08-07,14.96,14.96,14.96,14.96,0.0
2020-08-10,14.96,14.96,14.96,14.96,0.0
2020-08-11,15.27,15.27,14.96,14.96,1.0
2020-08-12,15.34,15.42,15.34,15.42,1675.0
2020-08-13,15.245,15.27,15.21,15.21,480.0
2020-08-14,15.08,15.09,15.08,15.09,1700.0
2020-08-17,15.09,15.09,15.09,15.09,0.0
2020-08-18,15.09,15.09,15.09,15.09,0.0
2020-08-19,15.09,15.09,15.09,15.09,0.0
2020-08-20,15.055,15.09,15.055,15.09,400.0
2020-08-21,15.03,15.045,14.995,15.02,3010.0
2020-08-24,15.02,15.02,15.02,15.02,0.0
2020-08-25,15.02,15.02,15.02,15.02,0.0
2020-08-26,15.02,15.02,15.02,15.02,0.0
2020-08-27,15.235,15.27,15.235,15.26,1605.0
2020-08-28,15.125,15.195,15.125,15.125,564.0
2020-08-31,15.125,15.125,15.125,15.125,0.0
2020-09-01,14.965,15.125,14.965,15.125,2.0
2020-09-02,15.13,15.2,15.13,15.2,620.0
2020-09-03,15.2,15.2,15.2,15.2,0.0
2020-09-04,14.995,14.995,14.965,14.965,1113.0
2020-09-08,15.035,15.035,15.035,15.035,1000.0
2020-09-09,15.035,15.035,15.035,15.035,0.0
2020-09-10,15.34,15.34,15.245,15.245,400.0
2020-09-11,15.185,15.21,15.185,15.21,1200.0
2020-09-14,15.21,15.21,15.21,15.21,0.0
2020-09-15,15.28,15.28,15.21,15.21,300.0
2020-09-16,15.21,15.21,15.21,15.21,0.0
2020-09-17,15.21,15.21,15.21,15.21,0.0
2020-09-18,15.165,15.165,15.165,15.165,100.0
2020-09-21,15.165,15.165,15.165,15.165,0.0
2020-09-22,15.165,15.165,15.165,15.165,0.0
2020-09-23,15.165,15.165,15.165,15.165,0.0
2020-09-24,15.165,15.165,15.165,15.165,0.0
2020-09-25,15.165,15.165,15.165,15.165,0.0
2020-09-28,15.27,15.27,15.27,15.27,0.0
2020-09-29,15.27,15.27,15.27,15.27,0.0
2020-09-30,15.27,15.27,15.27,15.27,0.0
2020-10-01,14.985,14.985,14.985,14.985,270.0
2020-10-02,14.985,14.985,14.985,14.985,0.0
2020-10-05,14.985,14.985,14.985,14.985,0.0
2020-10-06,14.985,14.985,14.985,14.985,0.0
2020-10-07,15.14,15.14,14.985,14.985,1.0
2020-10-08,15.35,15.35,14.985,14.985,100.0
2020-10-09,15.29,15.29,15.29,15.29,300.0
2020-10-13,15.29,15.29,15.29,15.29,0.0
2020-10-14,15.29,15.29,15.29,15.29,0.0
2020-10-15,15.035,15.06,15.035,15.055,4500.0
2020-10-16,15.055,15.055,15.055,15.055,0.0
2020-10-19,15.28,15.28,15.055,15.055,35.0
2020-10-20,15.055,15.055,15.055,15.055,0.0
2020-10-21,15.055,15.055,15.055,15.055,0.0
2020-10-22,14.99,15.105,14.99,14.99,201.0
2020-10-23,14.99,14.99,14.99,14.99,0.0
2020-10-26,14.99,14.99,14.99,14.99,0.0
2020-10-27,14.99,14.99,14.99,14.99,0.0
2020-10-28,14.465,14.99,14.465,14.99,60.0
2020-10-29,14.99,14.99,14.99,14.99,0.0
2020-10-30,14.99,14.99,14.99,14.99,0.0
2020-11-02,14.615,14.615,14.615,14.615,1000.0
2020-11-03,14.905,14.905,14.615,14.615,360.0
2020-11-04,15.125,15.15,14.975,15.15,1251.0
2020-11-05,15.15,15.15,15.15,15.15,0.0
2020-11-06,15.49,15.49,15.29,15.49,420.0
2020-11-09,15.865,15.865,15.49,15.49,10.0
2020-11-10,16.005,16.005,15.49,15.49,12.0
2020-11-11,16.05,16.05,15.49,15.49,30.0
2020-11-12,15.49,15.49,15.49,15.49,0.0
2020-11-13,15.49,15.49,15.49,15.49,0.0
2020-11-16,16.375,16.375,16.18,16.18,672.0
2020-11-17,16.18,16.18,16.18,16.18,0.0
2020-11-18,16.18,16.18,16.18,16.18,0.0
2020-11-19,16.085,16.085,16.075,16.085,165.0
2020-11-20,16.085,16.085,16.085,16.085,0.0
2020-11-23,16.26,16.34,16.085,16.085,145.0
2020-11-24,16.085,16.085,16.085,16.085,0.0
2020-11-25,16.33,16.33,16.305,16.33,445.0
2020-11-26,16.33,16.33,16.305,16.33,180.0
2020-11-27,16.4,16.45,16.33,16.33,115.0
2020-11-30,16.46,16.46,16.215,16.215,1101.0
2020-12-01,16.415,16.415,16.375,16.41,550.0
2020-12-02,16.505,16.505,16.41,16.41,200.0
2020-12-03,16.495,16.495,16.41,16.41,1100.0
2020-12-04,16.41,16.41,16.41,16.41,0.0
2020-12-07,16.41,16.41,16.41,16.41,0.0
2020-12-08,16.46,16.48,16.435,16.48,788.0
2020-12-09,16.48,16.48,16.48,16.48,0.0
2020-12-10,16.48,16.48,16.48,16.48,0.0
2020-12-11,16.48,16.48,16.48,16.48,10.0
2020-12-14,16.46,16.565,16.46,16.48,380.0
2020-12-15,16.59,16.59,16.53,16.59,560.0
2020-12-16,16.59,16.59,16.59,16.59,100.0
2020-12-17,16.59,16.59,16.59,16.59,0.0
2020-12-18,16.775,16.775,16.585,16.775,1648.0
2020-12-21,16.4,16.41,16.4,16.4,1079.0
2020-12-22,16.39,16.4,16.38,16.4,195.0
2020-12-23,16.4,16.4,16.4,16.4,0.0
2020-12-24,16.4,16.4,16.4,16.4,0.0
2020-12-29,16.965,16.965,16.73,16.965,151.0
2020-12-30,16.855,17.075,16.855,17.075,800.0
2020-12-31,16.79,17.075,16.635,17.075,911.0
2021-01-04,16.965,17.075,16.755,17.075,1363.0
2021-01-05,16.81,16.855,16.81,16.855,1180.0
2021-01-06,16.845,17.08,16.845,17.08,4900.0
2021-01-07,17.02,17.145,17.02,17.055,427.0
2021-01-08,17.275,17.275,17.055,17.055,19.0
2021-01-11,17.055,17.055,17.055,17.055,0.0
2021-01-12,17.18,17.18,17.18,17.18,1000.0
2021-01-13,17.26,17.26,17.18,17.18,2.0
2021-01-14,17.285,17.37,17.26,17.26,350.0
2021-01-15,17.18,17.26,17.18,17.26,4.0
2021-01-18,17.045,17.23,17.045,17.23,904.0
2021-01-19,17.25,17.285,17.25,17.25,150.0
2021-01-20,17.17,17.25,17.17,17.25,5.0
2021-01-21,17.23,17.275,17.16,17.23,503.0
2021-01-22,17.265,17.265,17.265,17.265,300.0
2021-01-25,17.265,17.265,17.265,17.265,0.0
2021-01-26,17.265,17.265,17.265,17.265,0.0
2021-01-27,16.915,16.915,16.915,16.915,400.0
2021-01-28,17.02,17.02,16.88,16.88,292.0
2021-01-29,16.835,16.835,16.705,16.835,1051.0
2021-02-01,16.835,16.835,16.835,16.835,0.0
2021-02-02,16.925,16.925,16.925,16.925,1000.0
2021-02-03,17.265,17.265,17.075,17.11,276.0
2021-02-04,17.265,17.265,16.975,17.135,730.0
2021-02-05,17.195,17.195,17.135,17.135,50.0
2021-02-08,17.495,17.495,17.135,17.135,986.0
2021-02-09,17.3,17.3,17.135,17.135,100.0
2021-02-10,17.135,17.135,17.135,17.135,0.0
2021-02-11,17.24,17.33,17.24,17.24,102.0
2021-02-12,17.415,17.415,17.415,17.415,185.0
2021-02-16,17.575,17.68,17.575,17.68,650.0
2021-02-17,17.795,17.795,17.655,17.795,756.0
2021-02-18,17.67,17.67,17.55,17.59,503.0
2021-02-19,17.59,17.59,17.59,17.59,0.0
2021-02-22,17.48,17.48,17.48,17.48,100.0
2021-02-23,17.38,17.38,17.345,17.345,4007.0
2021-02-24,17.345,17.345,17.345,17.345,0.0
2021-02-25,17.62,17.62,17.345,17.345,502.0
2021-02-26,17.345,17.345,17.345,17.345,0.0
2021-03-01,17.39,17.39,17.345,17.345,1.0
2021-03-02,17.505,17.505,17.345,17.345,140.0
2021-03-03,17.45,17.45,17.345,17.345,6.0
2021-03-04,17.31,17.345,17.195,17.345,301.0
2021-03-05,17.345,17.345,17.345,17.345,1000.0
2021-03-08,17.515,17.585,17.345,17.345,101.0
2021-03-09,17.66,17.66,17.59,17.625,553.0
2021-03-10,17.625,17.625,17.625,17.625,150.0
2021-03-11,17.775,17.81,17.625,17.625,299.0
2021-03-12,17.76,17.76,17.74,17.76,688.0
2021-03-15,17.88,17.9,17.88,17.9,600.0
2021-03-16,17.98,17.98,17.9,17.9,76.0
2021-03-17,17.865,17.865,17.865,17.865,500.0
2021-03-18,17.995,18.095,17.97,17.97,1926.0
2021-03-19,17.845,17.97,17.805,17.97,2.0
2021-03-22,17.935,17.97,17.935,17.97,2.0
2021-03-23,17.88,17.97,17.88,17.97,1.0
2021-03-24,17.785,17.97,17.785,17.97,3.0
2021-03-25,17.75,17.97,17.75,17.97,30.0
2021-03-26,17.935,18.015,17.915,18.015,1203.0
2021-03-29,18.045,18.125,18.045,18.07,3137.0
2021-03-30,18.055,18.09,18.025,18.07,712.0
2021-03-31,18.07,18.07,18.07,18.07,0.0
2021-04-01,18.07,18.07,18.07,18.07,0.0
2021-04-05,18.195,18.425,18.195,18.4,1525.0
2021-04-06,18.22,18.4,18.22,18.4,2.0
2021-04-07,18.265,18.4,18.22,18.4,18.0
2021-04-08,18.32,18.365,18.255,18.365,4905.0
2021-04-09,18.335,18.335,18.335,18.335,2385.0
2021-04-12,18.255,18.29,18.255,18.29,2001.0
2021-04-13,18.32,18.32,18.29,18.29,11.0
2021-04-14,18.335,18.335,18.3,18.3,367.0
2021-04-15,18.335,18.435,18.335,18.335,752.0
2021-04-16,18.485,18.54,18.485,18.485,1265.0
2021-04-19,18.47,18.47,18.37,18.405,752.0
2021-04-20,18.22,18.22,18.07,18.115,857.0
2021-04-21,18.105,18.25,18.105,18.25,1680.0
2021-04-22,18.195,18.415,18.185,18.195,1395.0
2021-04-23,18.335,18.435,18.275,18.275,166.0
2021-04-26,18.435,18.435,18.29,18.4,4400.0
2021-04-27,18.33,18.425,18.33,18.39,260.0
2021-04-28,18.38,18.38,18.275,18.275,2292.0
2021-04-29,18.335,18.39,18.285,18.335,453.0
2021-04-30,18.345,18.345,18.335,18.335,10.0
2021-05-03,18.335,18.405,18.29,18.405,734.0
2021-05-04,18.32,18.32,18.0,18.195,1538.0
2021-05-05,18.44,18.52,18.415,18.47,1719.0
2021-05-06,18.425,18.435,18.39,18.435,1109.0
2021-05-07,18.46,18.63,18.46,18.6,1497.0
2021-05-10,18.67,18.67,18.52,18.565,6416.0
2021-05-11,18.205,18.275,18.125,18.275,2340.0
2021-05-12,18.25,18.25,18.065,18.065,847.0
2021-05-13,18.175,18.175,18.17,18.17,2368.0
2021-05-14,18.31,18.335,18.17,18.17,347.0
2021-05-17,18.335,18.335,18.17,18.17,70.0
2021-05-18,18.495,18.495,18.17,18.17,1.0
2021-05-19,18.135,18.16,18.08,18.08,1058.0
2021-05-20,18.345,18.38,18.345,18.345,326.0
2021-05-21,18.495,18.505,18.495,18.495,300.0
2021-05-25,18.635,18.635,18.495,18.495,128.0
2021-05-26,18.61,18.62,18.61,18.62,803.0
2021-05-27,18.665,18.67,18.62,18.62,43.0
2021-05-28,18.86,18.86,18.705,18.77,129.0
2021-05-31,18.7,18.77,18.69,18.77,53.0
2021-06-01,18.795,18.795,18.745,18.77,73.0
2021-06-02,18.83,18.83,18.77,18.77,8.0
2021-06-03,18.83,18.83,18.75,18.77,620.0
2021-06-04,18.83,18.945,18.82,18.945,1491.0
2021-06-07,18.965,18.965,18.935,18.955,555.0
2021-06-08,19.0,19.0,18.885,18.955,408.0
2021-06-09,18.945,18.955,18.9,18.955,66.0
2021-06-10,19.025,19.025,18.865,18.955,243.0
2021-06-11,19.05,19.05,18.955,18.955,200.0
2021-06-14,18.92,19.05,18.92,19.05,166.0
2021-06-15,19.13,19.165,19.125,19.125,354.0
2021-06-16,19.195,19.195,19.08,19.08,110.0
2021-06-17,19.01,19.08,19.01,19.08,60.0
2021-06-18,18.85,18.895,18.82,18.82,6216.0
2021-06-21,18.83,18.98,18.795,18.98,3236.0
2021-06-22,18.84,19.0,18.815,18.895,3333.0
2021-06-23,18.92,18.965,18.92,18.92,123.0
2021-06-24,19.025,19.025,19.0,19.0,1077.0
2021-06-25,19.0,19.0,19.0,19.0,0.0
2021-06-28,19.085,19.085,18.985,18.985,1480.0
2021-06-29,18.985,19.005,18.925,19.005,1205.0
2021-06-30,18.905,19.005,18.905,19.005,186.0
2021-07-02,19.02,19.04,18.88,19.01,1939.0
2021-07-05,19.065,19.065,19.01,19.01,25.0
2021-07-06,18.775,18.96,18.775,18.94,292.0
2021-07-07,18.94,19.04,18.94,18.94,159.0
2021-07-08,18.7,18.71,18.585,18.675,229.0
2021-07-09,18.675,18.675,18.675,18.675,0.0
2021-07-12,19.04,19.055,18.675,18.675,619.0
2021-07-13,19.11,19.13,19.11,19.11,140.0
2021-07-14,19.02,19.11,19.01,19.11,140.0
2021-07-15,18.915,19.11,18.915,19.11,1.0
2021-07-16,18.895,18.895,18.665,18.665,3008.0
2021-07-19,18.56,18.56,18.39,18.425,2387.0
2021-07-20,18.66,18.685,18.66,18.685,3200.0
2021-07-21,18.815,18.815,18.685,18.685,25.0
2021-07-22,18.93,18.93,18.685,18.685,102.0
2021-07-23,18.975,19.09,18.975,18.975,6504.0
2021-07-26,18.88,18.975,18.88,18.975,6.0
2021-07-27,18.905,18.975,18.905,18.975,7.0
2021-07-28,18.97,19.005,18.915,18.975,39.0
2021-07-29,18.975,18.975,18.975,18.975,0.0
2021-07-30,18.995,18.995,18.97,18.985,1013.0
2021-08-03,19.17,19.17,18.985,18.985,303.0
2021-08-04,19.02,19.145,18.985,18.985,7.0
2021-08-05,19.245,19.245,18.985,18.985,14.0
2021-08-06,18.985,18.985,18.985,18.985,0.0
2021-08-09,19.315,19.34,19.315,19.34,1217.0
2021-08-10,19.34,19.34,19.34,19.34,0.0
2021-08-11,19.34,19.4,19.34,19.395,201.0
2021-08-12,19.5,19.5,19.395,19.395,5.0
2021-08-13,19.395,19.395,19.395,19.395,0.0
2021-08-16,19.385,19.395,19.225,19.395,93.0
2021-08-17,19.295,19.395,19.295,19.395,89.0
2021-08-18,19.315,19.395,19.315,19.395,5.0
2021-08-19,19.395,19.395,19.395,19.395,0.0
2021-08-20,19.135,19.395,19.135,19.395,25.0
2021-08-23,19.25,19.395,19.25,19.395,135.0
2021-08-24,19.395,19.395,19.395,19.395,0.0
2021-08-25,19.27,19.395,19.27,19.395,69.0
2021-08-26,19.395,19.395,19.395,19.395,0.0
2021-08-27,19.305,19.395,19.305,19.395,2.0
2021-08-30,19.225,19.395,19.225,19.225,259.0
2021-08-31,19.395,19.395,19.395,19.395,115.0
2021-09-01,19.51,19.51,19.51,19.51,200.0
2021-09-02,19.56,19.56,19.51,19.51,4.0
2021-09-03,19.58,19.615,19.555,19.615,802.0
2021-09-07,19.715,19.715,19.615,19.615,1.0
2021-09-08,19.66,19.66,19.51,19.615,116.0
2021-09-09,19.615,19.615,19.615,19.615,0.0
2021-09-10,19.56,19.615,19.56,19.615,7.0
2021-09-13,19.695,19.695,19.535,19.615,268.0
2021-09-14,19.615,19.615,19.615,19.615,0.0
2021-09-15,19.35,19.525,19.35,19.51,319.0
2021-09-16,19.555,19.555,19.455,19.555,1403.0
2021-09-17,19.455,19.555,19.455,19.555,5.0
2021-09-20,19.05,19.085,18.93,19.05,611.0
2021-09-21,19.165,19.34,19.155,19.165,368.0
2021-09-22,19.2,19.34,19.2,19.34,1020.0
2021-09-23,19.465,19.465,19.455,19.465,6060.0
2021-09-24,19.42,19.465,19.41,19.465,49.0
2021-09-27,19.455,19.465,19.43,19.465,3.0
2021-09-28,19.335,19.335,19.05,19.05,1567.0
2021-09-29,19.21,19.235,19.21,19.21,148.0
2021-09-30,19.2,19.21,19.2,19.21,10.0
2021-10-01,18.955,19.15,18.955,19.15,6299.0
2021-10-04,18.855,19.15,18.81,19.15,27.0
2021-10-05,18.89,19.15,18.855,19.15,21.0
2021-10-06,18.83,18.83,18.83,18.83,3000.0
2021-10-07,18.97,18.97,18.97,18.97,6000.0
2021-10-08,18.97,18.97,18.97,18.97,0.0
2021-10-12,19.095,19.095,19.095,19.095,446.0
2021-10-13,19.155,19.155,19.155,19.155,300.0
2021-10-14,19.155,19.155,19.155,19.155,0.0
2021-10-15,19.155,19.155,19.155,19.155,0.0
2021-10-18,19.415,19.425,19.415,19.425,1620.0
2021-10-19,19.44,19.505,19.44,19.44,312.0
2021-10-20,19.515,19.54,19.44,19.44,9.0
2021-10-21,19.435,19.45,19.435,19.45,875.0
2021-10-22,19.52,19.52,19.405,19.405,337.0
2021-10-25,19.495,19.53,19.405,19.53,1266.0
2021-10-26,19.54,19.54,19.53,19.53,1.0
2021-10-27,19.595,19.595,19.53,19.53,25.0
2021-10-28,19.44,19.53,19.44,19.53,300.0
2021-10-29,19.38,19.53,19.38,19.53,45.0
2021-11-01,19.585,19.735,19.585,19.585,105.0
2021-11-02,19.71,19.755,19.585,19.585,99.0
2021-11-03,19.735,19.765,19.735,19.765,9078.0
2021-11-04,19.86,19.88,19.79,19.88,1749.0
2021-11-05,19.905,19.905,19.905,19.905,2380.0
2021-11-08,19.905,19.905,19.87,19.87,1572.0
2021-11-09,19.85,19.85,19.825,19.835,3406.0
2021-11-10,19.805,19.87,19.7,19.86,5065.0
2021-11-11,19.86,19.86,19.86,19.86,0.0
2021-11-12,19.86,19.86,19.86,19.86,0.0
2021-11-15,19.895,20.065,19.895,20.055,5190.0
2021-11-16,20.03,20.055,20.03,20.055,2.0
2021-11-17,19.995,20.055,19.995,20.055,7.0
2021-11-18,19.975,20.055,19.975,20.055,33.0
2021-11-19,19.95,19.95,19.86,19.88,1697.0
2021-11-22,19.815,19.93,19.815,19.925,127.0
2021-11-23,19.835,19.925,19.655,19.925,77.0
2021-11-24,19.765,19.925,19.765,19.925,124.0
2021-11-25,19.925,19.925,19.925,19.925,0.0
2021-11-26,19.105,19.15,18.72,18.785,2897.0
2021-11-29,19.28,19.28,19.22,19.22,180.0
2021-11-30,19.06,19.075,18.96,19.075,225.0
2021-12-01,19.235,19.28,19.235,19.275,9866.0
2021-12-02,19.015,19.275,19.015,19.275,2.0
2021-12-03,19.05,19.275,19.05,19.275,30.0
2021-12-06,19.14,19.14,19.14,19.14,6004.0
2021-12-07,19.45,19.725,19.45,19.665,12217.0
2021-12-08,19.71,19.71,19.69,19.71,361.0
2021-12-09,19.585,19.62,19.585,19.6,1728.0
2021-12-10,19.55,19.56,19.55,19.56,2284.0
2021-12-13,19.54,19.54,19.44,19.46,2202.0
2021-12-14,19.46,19.46,19.46,19.46,0.0
2021-12-15,19.46,19.46,19.37,19.435,2226.0
2021-12-16,19.61,19.61,19.435,19.435,105.0
2021-12-17,19.425,19.48,19.36,19.435,455.0
2021-12-20,19.245,19.435,19.14,19.435,126.0
2021-12-21,19.23,19.56,19.23,19.55,1605.0
2021-12-22,19.505,19.61,19.46,19.505,1051.0
2021-12-23,19.61,19.735,19.61,19.61,812.0
2021-12-24,19.805,19.805,19.61,19.61,29.0
2021-12-29,19.905,19.905,19.835,19.88,3753.0
2021-12-30,19.925,19.945,19.915,19.935,3015.0
2021-12-31,19.865,19.935,19.69,19.935,296.0
2022-01-04,20.025,20.17,20.025,20.115,624.0
2022-01-05,20.135,20.14,19.99,20.045,4466.0
2022-01-06,19.73,20.045,19.73,20.045,342.0
2022-01-07,19.855,19.87,19.775,19.855,1002.0
2022-01-10,19.72,19.72,19.52,19.62,198.0
2022-01-11,19.775,19.87,19.565,19.87,1486.0
2022-01-12,19.88,19.91,19.87,19.89,252.0
2022-01-13,19.935,19.935,19.755,19.755,702.0
2022-01-14,19.69,19.755,19.69,19.755,7.0
2022-01-17,19.61,19.845,19.61,19.775,2076.0
2022-01-18,19.73,19.73,19.505,19.62,1822.0
2022-01-19,19.69,19.69,19.555,19.555,2975.0
2022-01-20,19.655,19.655,19.555,19.555,164.0
2022-01-21,19.305,19.325,19.24,19.325,3037.0
2022-01-24,18.945,18.945,18.575,18.675,1595.0
2022-01-25,18.92,19.0,18.835,18.97,1031.0
2022-01-26,19.115,19.115,18.97,18.97,2.0
2022-01-27,19.09,19.09,18.97,18.97,9.0
2022-01-28,18.92,18.965,18.92,18.955,3560.0
2022-01-31,19.1,19.215,19.1,19.205,320.0
2022-02-01,19.19,19.315,19.19,19.205,334.0
2022-02-02,19.415,19.42,19.285,19.285,1172.0
2022-02-03,19.215,19.215,19.1,19.1,222.0
2022-02-04,19.1,19.235,19.07,19.205,1147.0
2022-02-07,19.235,19.24,19.115,19.205,585.0
2022-02-08,19.24,19.285,19.24,19.27,384.0
2022-02-09,19.45,19.565,19.45,19.565,245.0
2022-02-10,19.51,19.51,19.315,19.44,3554.0
2022-02-11,19.43,19.43,19.09,19.145,8160.0
2022-02-14,19.145,19.145,19.07,19.135,10011.0
2022-02-15,19.285,19.305,19.235,19.285,500.0
2022-02-16,19.25,19.285,19.235,19.285,70.0
2022-02-17,19.195,19.285,19.125,19.285,55.0
2022-02-18,19.015,19.045,18.925,18.99,1248.0
2022-02-22,18.83,18.99,18.81,18.99,24.0
2022-02-23,18.97,18.99,18.54,18.99,175.0
2022-02-24,18.155,18.215,18.055,18.055,3315.0
2022-02-25,18.675,18.82,18.675,18.82,534.0
2022-02-28,18.56,18.7,18.485,18.7,1268.0
2022-03-01,18.515,18.515,18.515,18.515,100.0
2022-03-02,18.315,18.495,18.315,18.415,2241.0
2022-03-03,18.415,18.415,18.415,18.415,0.0
2022-03-04,17.865,17.865,17.615,17.675,1912.0
2022-03-07,17.515,17.54,17.45,17.515,140.0
2022-03-08,17.495,17.72,17.28,17.29,388.0
2022-03-09,17.805,18.12,17.29,17.29,185.0
2022-03-10,17.9,17.9,17.885,17.885,450.0
2022-03-11,17.985,17.985,17.94,17.94,600.0
2022-03-14,17.895,18.08,17.895,17.92,2124.0
2022-03-15,18.02,18.055,18.02,18.055,6200.0
2022-03-16,18.44,18.52,18.44,18.44,5066.0
2022-03-17,18.45,18.73,18.45,18.73,1305.0
2022-03-18,18.74,18.845,18.73,18.73,14.0
2022-03-21,18.88,18.88,18.765,18.865,1851.0
2022-03-22,18.97,19.105,18.865,18.865,31.0
2022-03-23,18.99,18.99,18.92,18.92,101.0
2022-03-24,19.055,19.055,18.92,18.92,476.0
2022-03-25,18.92,18.92,18.92,18.92,0.0
2022-03-28,19.11,19.11,18.97,18.97,158.0
2022-03-29,19.45,19.45,19.28,19.305,5109.0
2022-03-30,19.235,19.235,19.235,19.235,433.0
2022-03-31,19.11,19.11,18.97,18.97,210.0
2022-04-01,19.125,19.125,18.97,18.97,9.0
2022-04-04,19.2,19.205,19.2,19.2,2380.0
2022-04-05,19.235,19.235,19.065,19.235,226.0
2022-04-06,18.865,19.235,18.865,19.235,103.0
2022-04-07,19.235,19.235,19.235,19.235,0.0
2022-04-08,19.065,19.115,19.065,19.11,616.0
2022-04-11,18.99,19.11,18.97,19.11,105.0
2022-04-12,18.8,18.9,18.765,18.775,168.0
2022-04-13,18.775,18.775,18.775,18.775,0.0
2022-04-14,18.925,18.925,18.925,18.925,2000.0
2022-04-18,18.91,18.91,18.855,18.875,257.0
2022-04-19,18.9,18.9,18.875,18.875,10.0
2022-04-20,19.16,19.16,18.965,18.965,2279.0
2022-04-21,19.1,19.1,18.965,18.965,23.0
2022-04-22,18.92,18.92,18.675,18.79,640.0
2022-04-25,18.6,18.79,18.6,18.79,5.0
2022-04-26,18.545,18.545,18.545,18.545,2200.0
2022-04-27,18.545,18.61,18.5,18.61,1313.0
2022-04-28,18.6,18.925,18.6,18.81,7132.0
2022-04-29,18.91,18.91,18.81,18.81,3.0
2022-05-02,18.63,18.63,18.61,18.63,134.0
2022-05-03,18.63,18.63,18.63,18.63,0.0
2022-05-04,18.655,18.655,18.63,18.63,10.0
2022-05-05,18.735,18.735,18.195,18.41,2913.0
2022-05-06,18.355,18.41,18.32,18.41,17.0
2022-05-09,18.13,18.13,17.975,17.975,2559.0
2022-05-10,18.31,18.31,17.975,17.975,2.0
2022-05-11,18.06,18.06,17.975,17.975,12.0
2022-05-12,17.885,17.885,17.77,17.77,572.0
2022-05-13,18.4,18.41,17.77,17.77,20.0
2022-05-16,18.375,18.455,18.185,18.185,1151.0
2022-05-17,18.385,18.555,18.185,18.185,277.0
2022-05-18,18.365,18.365,18.25,18.365,201.0
2022-05-19,18.13,18.13,18.06,18.06,111.0
2022-05-20,18.485,18.5,18.485,18.485,150.0
2022-05-24,18.455,18.455,18.375,18.375,1605.0
2022-05-25,18.375,18.375,18.375,18.375,0.0
2022-05-26,18.465,18.495,18.455,18.495,999.0
2022-05-27,18.745,18.78,18.745,18.78,245.0
2022-05-30,18.945,18.945,18.935,18.945,510.0
2022-05-31,18.875,18.875,18.79,18.825,706.0
2022-06-01,18.825,18.825,18.825,18.825,0.0
2022-06-02,18.755,18.825,18.755,18.825,2000.0
2022-06-03,18.81,18.81,18.8,18.81,943.0
2022-06-06,19.045,19.045,18.81,18.81,637.0
2022-06-07,18.92,18.935,18.81,18.81,33.0
2022-06-08,18.835,18.875,18.825,18.825,1032.0
2022-06-09,18.665,18.69,18.665,18.685,648.0
2022-06-10,18.685,18.685,18.685,18.685,0.0
2022-06-13,17.975,17.975,17.635,17.725,1864.0
2022-06-14,17.825,17.825,17.68,17.725,108.0
2022-06-15,17.86,17.86,17.705,17.705,2742.0
2022-06-16,17.345,17.345,17.31,17.31,304.0
2022-06-17,17.31,17.31,17.31,17.31,0.0
2022-06-20,17.515,17.515,17.31,17.31,1.0
2022-06-21,17.525,17.68,17.48,17.56,2014.0
2022-06-22,17.415,17.525,17.38,17.435,4900.0
2022-06-23,17.355,17.38,17.2,17.21,7094.0
2022-06-24,17.74,17.77,17.715,17.715,9104.0
2022-06-27,17.76,17.905,17.76,17.76,4908.0
2022-06-28,17.825,17.825,17.725,17.74,8800.0
2022-06-29,17.95,17.95,17.735,17.75,7434.0
2022-06-30,17.75,17.75,17.75,17.75,0.0
2022-07-04,17.825,17.825,17.75,17.75,85.0
2022-07-05,17.59,17.595,17.59,17.59,185.0
2022-07-06,17.615,17.615,17.59,17.59,5.0
2022-07-07,17.915,17.925,17.59,17.59,834.0
2022-07-08,17.96,17.96,17.59,17.59,78.0
2022-07-11,17.98,17.98,17.915,17.98,380.0
2022-07-12,17.79,17.98,17.79,17.98,100.0
2022-07-13,17.98,17.98,17.98,17.98,0.0
2022-07-14,17.69,17.98,17.69,17.98,4.0
2022-07-15,17.815,17.98,17.815,17.98,1.0
2022-07-18,18.08,18.08,17.98,17.98,20.0
2022-07-19,18.105,18.19,18.105,18.19,507.0
2022-07-20,18.225,18.225,18.19,18.19,100.0
2022-07-21,18.235,18.29,18.14,18.14,3624.0
2022-07-22,18.405,18.405,18.27,18.27,1001.0
2022-07-25,18.305,18.305,18.27,18.27,78.0
2022-07-26,18.28,18.28,18.035,18.035,503.0
2022-07-27,18.325,18.415,18.325,18.415,1001.0
2022-07-28,18.515,18.515,18.415,18.415,35.0
2022-07-29,18.595,18.595,18.595,18.595,2817.0
2022-08-02,18.37,18.59,18.37,18.37,330.0
2022-08-03,18.625,18.67,18.37,18.37,68.0
2022-08-04,18.66,18.66,18.635,18.635,225.0
2022-08-05,18.605,18.605,18.47,18.47,2545.0
2022-08-08,18.76,18.76,18.47,18.47,155.0
2022-08-09,18.47,18.47,18.47,18.47,0.0
2022-08-10,18.55,18.55,18.54,18.54,1500.0
2022-08-11,18.69,18.69,18.69,18.69,100.0
2022-08-12,18.835,18.845,18.835,18.835,127.0
2022-08-15,18.85,18.945,18.85,18.85,171.0
2022-08-16,18.935,18.945,18.935,18.935,887.0
2022-08-17,18.86,18.87,18.85,18.85,464.0
2022-08-18,18.76,18.85,18.76,18.85,5.0
2022-08-19,18.835,18.835,18.79,18.79,2421.0
2022-08-22,18.66,18.79,18.435,18.79,86.0
2022-08-23,18.79,18.79,18.79,18.79,0.0
2022-08-24,18.57,18.58,18.57,18.58,4055.0
2022-08-25,18.645,18.645,18.58,18.58,19.0
2022-08-26,18.58,18.58,18.58,18.58,0.0
2022-08-29,18.335,18.36,18.195,18.225,637.0
2022-08-30,18.105,18.26,18.105,18.225,25.0
2022-08-31,17.995,18.225,17.97,18.225,200.0
2022-09-01,17.735,17.76,17.735,17.76,801.0
2022-09-02,18.15,18.15,17.76,17.76,5.0
2022-09-06,18.125,18.125,17.76,17.76,76.0
2022-09-07,17.76,17.76,17.76,17.76,0.0
2022-09-08,17.925,18.18,17.925,18.18,285.0
2022-09-09,18.18,18.18,18.18,18.18,0.0
2022-09-12,18.57,18.615,18.57,18.615,1999.0
2022-09-13,18.615,18.615,18.615,18.615,0.0
2022-09-14,18.19,18.195,18.19,18.195,1841.0
2022-09-15,18.195,18.195,18.195,18.195,0.0
2022-09-16,17.94,17.94,17.94,17.94,1000.0
2022-09-19,17.87,17.87,17.825,17.87,1005.0
2022-09-20,17.74,17.74,17.705,17.705,103.0
2022-09-21,17.88,17.88,17.88,17.88,180.0
2022-09-22,17.635,17.635,17.515,17.525,656.0
2022-09-23,17.315,17.525,17.305,17.525,760.0
2022-09-26,17.225,17.225,17.225,17.225,100.0
2022-09-27,17.17,17.17,17.03,17.135,300.0
2022-09-28,17.235,17.235,17.235,17.235,0.0
2022-09-29,16.985,16.995,16.985,16.985,538.0
2022-09-30,17.015,17.015,16.985,16.985,2.0
2022-10-03,17.18,17.35,17.18,17.18,1813.0
2022-10-04,17.775,17.775,17.18,17.18,300.0
2022-10-05,17.78,17.78,17.78,17.78,172.0
2022-10-06,17.62,17.665,17.62,17.665,190.0
2022-10-07,17.665,17.665,17.665,17.665,0.0
2022-10-11,17.665,17.665,17.665,17.665,0.0
2022-10-12,17.07,17.665,17.07,17.665,150.0
2022-10-13,17.38,17.39,17.38,17.39,1400.0
2022-10-14,17.39,17.39,17.39,17.39,35.0
2022-10-17,17.565,17.565,17.39,17.39,18.0
2022-10-18,17.72,17.735,17.48,17.48,2351.0
2022-10-19,17.635,17.635,17.455,17.47,807.0
2022-10-20,17.675,17.675,17.47,17.47,1042.0
2022-10-21,17.5,17.51,17.5,17.51,1332.0
2022-10-24,17.69,17.69,17.69,17.69,200.0
2022-10-25,17.8,17.875,17.8,17.875,700.0
2022-10-26,17.875,17.875,17.875,17.875,0.0
2022-10-27,17.875,17.875,17.875,17.875,0.0
2022-10-28,17.82,18.03,17.82,18.03,1102.0
2022-10-31,18.03,18.03,18.03,18.03,0.0
2022-11-01,18.03,18.03,18.03,18.03,0.0
2022-11-02,18.175,18.175,18.085,18.14,5634.0
2022-11-03,17.91,18.14,17.91,18.14,120.0
2022-11-04,18.14,18.14,18.14,18.14,0.0
2022-11-07,18.36,18.36,18.33,18.33,200.0
2022-11-08,18.33,18.33,18.33,18.33,0.0
2022-11-09,18.33,18.33,18.33,18.33,0.0
2022-11-10,18.815,18.815,18.745,18.8,1610.0
2022-11-11,18.815,18.815,18.815,18.815,200.0
2022-11-14,18.76,18.955,18.76,18.955,783.0
2022-11-15,18.955,18.955,18.955,18.955,0.0
2022-11-16,18.24,18.955,18.24,18.955,23.0
2022-11-17,18.8,18.955,18.8,18.955,538.0
2022-11-18,18.825,18.955,18.825,18.955,41.0
2022-11-21,19.01,19.01,18.915,18.955,165.0
2022-11-22,19.1,19.145,19.1,19.145,941.0
2022-11-23,19.155,19.165,19.12,19.155,1309.0
2022-11-24,19.255,19.255,19.245,19.245,200.0
2022-11-25,19.265,19.265,19.245,19.245,2.0
2022-11-28,19.08,19.125,19.07,19.125,866.0
2022-11-29,19.125,19.125,19.125,19.125,0.0
2022-11-30,19.125,19.125,19.125,19.125,0.0
2022-12-01,19.175,19.175,19.125,19.125,100.0
2022-12-02,19.125,19.125,19.125,19.125,0.0
2022-12-05,19.135,19.135,19.135,19.135,500.0
2022-12-06,19.11,19.135,19.11,19.135,100.0
2022-12-07,18.98,19.135,18.98,19.135,22.0
2022-12-08,19.045,19.08,19.045,19.08,2335.0
2022-12-09,19.09,19.09,19.09,19.09,200.0
2022-12-12,19.09,19.09,19.09,19.09,0.0
2022-12-13,19.3,19.4,19.21,19.21,3550.0
2022-12-14,19.21,19.21,19.21,19.21,0.0
2022-12-15,18.98,18.99,18.945,18.99,800.0
2022-12-16,18.845,18.845,18.68,18.76,4961.0
2022-12-19,18.77,18.77,18.735,18.735,800.0
2022-12-20,18.67,18.67,18.67,18.67,300.0
2022-12-21,18.845,18.9,18.845,18.88,1700.0
2022-12-22,18.725,18.725,18.67,18.695,2200.0
2022-12-23,18.695,18.695,18.695,18.695,0.0
2022-12-28,18.91,18.91,18.75,18.78,996.0
2022-12-29,18.855,19.005,18.855,18.985,19600.0
2022-12-30,18.65,18.65,18.595,18.595,800.0
2023-01-03,18.79,19.015,18.79,18.92,459.0
2023-01-04,18.985,19.17,18.985,19.085,6400.0
2023-01-05,19.06,19.135,19.06,19.115,1400.0
2023-01-06,19.18,19.355,19.18,19.35,3202.0
2023-01-09,19.405,19.405,19.355,19.355,1100.0
2023-01-10,19.32,19.32,19.32,19.32,318.0
2023-01-11,19.32,19.32,19.32,19.32,0.0
2023-01-12,19.63,19.635,19.63,19.635,9450.0
2023-01-13,19.63,19.685,19.63,19.685,2300.0
2023-01-16,19.75,19.75,19.73,19.73,800.0
2023-01-17,19.785,19.795,19.785,19.795,1250.0
2023-01-18,19.775,19.815,19.72,19.775,8300.0
2023-01-19,19.695,19.695,19.635,19.685,1725.0
2023-01-20,19.765,19.765,19.765,19.765,4300.0
2023-01-23,19.88,19.9,19.87,19.9,784.0
2023-01-24,19.915,19.915,19.9,19.905,3200.0
2023-01-25,19.87,19.98,19.85,19.98,4720.0
2023-01-26,19.99,19.99,19.925,19.925,1500.0
2023-01-27,20.01,20.03,19.945,20.03,2290.0
2023-01-30,19.98,20.035,19.98,19.98,6518.0
2023-01-31,19.935,20.01,19.925,20.01,625.0
2023-02-01,19.72,20.035,19.72,20.035,700.0
2023-02-02,19.98,20.1,19.98,20.065,700.0
2023-02-03,20.15,20.27,20.15,20.205,9500.0
2023-02-06,20.03,20.075,19.99,20.03,1378.0
2023-02-07,20.035,20.15,20.035,20.045,900.0
2023-02-08,20.185,20.185,20.01,20.055,2300.0
2023-02-09,20.27,20.27,20.03,20.27,800.0
2023-02-10,19.99,20.075,19.99,20.065,5058.0
2023-02-13,20.055,20.195,19.98,20.195,704.0
2023-02-14,20.16,20.235,20.0,20.16,5900.0
2023-02-15,20.205,20.26,20.205,20.25,1195.0
2023-02-16,20.16,20.27,20.16,20.27,5310.0
2023-02-17,20.225,20.24,20.205,20.205,2500.0
2023-02-21,20.195,20.205,20.11,20.12,2339.0
2023-02-22,20.045,20.085,20.035,20.045,5500.0
2023-02-23,20.175,20.175,20.02,20.085,2673.0
2023-02-24,20.03,20.03,19.87,19.905,2925.0
2023-02-27,20.205,20.205,20.065,20.12,2333.0
2023-02-28,20.1,20.1,20.01,20.035,4488.0
2023-03-01,20.14,20.14,20.055,20.055,2300.0
2023-03-02,20.085,20.205,20.085,20.185,2500.0
2023-03-03,20.29,20.345,20.185,20.335,1601.0
2023-03-06,20.37,20.37,20.215,20.355,1118.0
2023-03-07,20.4,20.4,20.205,20.24,6106.0
2023-03-08,20.315,20.315,20.315,20.315,200.0
2023-03-09,20.29,20.29,20.11,20.15,361.0
2023-03-10,20.035,20.045,19.775,19.785,3795.0
2023-03-13,19.44,19.525,19.365,19.515,9542.0
2023-03-14,19.665,19.71,19.58,19.71,7300.0
2023-03-15,19.085,19.235,19.03,19.235,2210.0
2023-03-16,19.115,19.48,19.115,19.48,3352.0
2023-03-17,19.34,19.34,19.19,19.19,2401.0
2023-03-20,19.365,19.405,19.365,19.405,1100.0
2023-03-21,19.685,19.685,19.46,19.685,116.0
2023-03-22,19.74,19.74,19.74,19.74,410.0
2023-03-23,19.44,19.44,19.44,19.44,300.0
2023-03-24,19.365,19.44,19.355,19.395,900.0
2023-03-27,19.645,19.645,19.62,19.62,200.0
2023-03-28,19.63,19.63,19.545,19.61,1500.0
2023-03-29,19.91,19.91,19.74,19.74,300.0
2023-03-30,20.03,20.08,20.03,20.08,3736.0
2023-03-31,20.2,20.23,20.155,20.21,7900.0
2023-04-03,20.265,20.285,20.235,20.285,3201.0
2023-04-04,20.21,20.23,20.145,20.17,5000.0
2023-04-05,20.135,20.135,20.06,20.115,2225.0
2023-04-06,20.23,20.23,20.125,20.21,4401.0
2023-04-10,20.245,20.285,19.92,20.285,2467.0
2023-04-11,20.305,20.305,20.305,20.305,100.0
2023-04-12,20.35,20.35,20.34,20.34,600.0
2023-04-13,20.34,20.525,20.33,20.525,1962.0
2023-04-14,20.62,20.62,20.525,20.575,3424.0
2023-04-17,20.66,20.66,20.525,20.525,3722.0
2023-04-18,20.595,20.66,20.595,20.66,1800.0
2023-04-19,20.595,20.595,20.595,20.595,200.0
2023-04-20,20.595,20.62,20.575,20.595,6501.0
2023-04-21,20.575,20.695,20.575,20.695,9200.0
2023-04-24,20.715,20.715,20.715,20.715,153.0
2023-04-25,20.45,20.62,20.45,20.48,7960.0
2023-04-26,20.45,20.47,20.395,20.435,3592.0
2023-04-27,20.575,20.65,20.575,20.65,200.0
2023-04-28,20.685,20.685,20.685,20.685,500.0
2023-05-01,20.79,20.825,20.735,20.81,17008.0
2023-05-02,20.6,20.6,20.49,20.555,7900.0
2023-05-03,20.34,20.555,20.34,20.555,150.0
2023-05-04,20.415,20.445,20.415,20.445,1300.0
2023-05-05,20.6,20.685,20.565,20.67,7290.0
2023-05-08,20.67,20.695,20.64,20.66,1152.0
2023-05-09,20.63,20.64,20.575,20.63,1327.0
2023-05-10,20.65,20.65,20.49,20.49,615.0
2023-05-11,20.535,20.585,20.535,20.535,300.0
2023-05-12,20.535,20.67,20.535,20.64,4000.0
2023-05-15,20.62,20.79,20.62,20.78,2200.0
2023-05-16,20.715,20.725,20.705,20.705,1100.0
2023-05-17,20.735,20.825,20.725,20.825,5356.0
2023-05-18,20.875,20.93,20.835,20.93,2672.0
2023-05-19,21.05,21.05,20.93,20.96,700.0
2023-05-23,20.725,20.875,20.725,20.79,2589.0
2023-05-24,20.62,20.66,20.565,20.6,5052.0
2023-05-25,20.52,20.575,20.52,20.565,500.0
2023-05-26,20.75,20.82,20.75,20.82,2592.0
2023-05-29,20.75,20.75,20.725,20.725,1703.0
2023-05-30,20.745,20.745,20.565,20.595,1200.0
2023-05-31,20.49,20.49,20.32,20.375,3255.0
2023-06-01,20.375,20.375,20.375,20.375,0.0
2023-06-02,20.82,20.895,20.82,20.895,300.0
2023-06-05,21.005,21.005,20.825,20.895,170.0
2023-06-06,20.96,20.96,20.95,20.95,402.0
2023-06-07,20.93,20.93,20.8,20.845,2936.0
2023-06-08,20.76,20.82,20.76,20.82,300.0
2023-06-09,20.725,20.865,20.725,20.855,900.0
2023-06-12,20.93,20.97,20.92,20.97,3005.0
2023-06-13,21.145,21.165,21.145,21.145,485.0
2023-06-14,21.155,21.175,21.155,21.175,600.0
2023-06-15,21.195,21.21,21.195,21.2,380.0
2023-06-16,21.35,21.35,21.27,21.27,1016.0
2023-06-19,21.25,21.25,21.2,21.2,900.0
2023-06-20,21.09,21.11,21.05,21.05,1350.0
2023-06-21,21.05,21.06,21.035,21.05,3324.0
2023-06-22,20.9,21.05,20.9,21.05,4.0
2023-06-23,20.76,20.79,20.76,20.79,4001.0
2023-06-26,20.82,20.82,20.75,20.75,11750.0
2023-06-27,20.75,20.91,20.74,20.91,3935.0
2023-06-28,21.015,21.015,21.015,21.015,200.0
2023-06-29,21.035,21.035,21.015,21.015,1700.0
2023-06-30,21.015,21.015,21.015,21.015,0.0
2023-07-04,21.175,21.215,21.025,21.175,7187.0
2023-07-05,21.005,21.045,21.005,21.025,900.0
2023-07-06,20.75,20.75,20.565,20.65,2573.0
2023-07-07,20.6,20.665,20.6,20.64,2100.0
2023-07-10,20.64,20.64,20.59,20.62,5904.0
2023-07-11,20.64,20.64,20.64,20.64,200.0
2023-07-12,20.695,20.865,20.695,20.835,2250.0
2023-07-13,21.035,21.035,20.995,21.035,3306.0
2023-07-14,21.11,21.11,20.95,20.96,6735.0
2023-07-17,20.94,20.95,20.93,20.93,2506.0
2023-07-18,21.015,21.08,20.93,21.08,1413.0
2023-07-19,21.215,21.215,21.14,21.14,1200.0
2023-07-20,21.14,21.14,21.12,21.12,200.0
2023-07-21,21.28,21.28,21.25,21.27,2900.0
2023-07-24,21.26,21.28,21.225,21.28,1620.0
2023-07-25,21.325,21.325,21.25,21.25,700.0
2023-07-26,21.24,21.28,21.24,21.24,2200.0
2023-07-27,21.47,21.47,21.42,21.42,200.0
2023-07-28,21.555,21.555,21.505,21.515,1428.0
2023-07-31,21.59,21.59,21.555,21.555,995.0
2023-08-01,21.47,21.47,21.365,21.42,9800.0
2023-08-02,21.225,21.225,21.055,21.1,9315.0
2023-08-03,20.96,21.025,20.96,20.97,2601.0
2023-08-04,21.045,21.045,21.015,21.015,690.0
2023-08-08,21.07,21.13,21.035,21.1,2187.0
2023-08-09,21.195,21.195,21.065,21.15,1143.0
2023-08-10,21.315,21.335,21.315,21.335,804.0
2023-08-11,21.205,21.205,21.14,21.165,9480.0
2023-08-14,21.11,21.15,21.09,21.15,3900.0
2023-08-15,21.025,21.025,20.865,20.885,3506.0
2023-08-16,20.875,20.875,20.79,20.79,2465.0
2023-08-17,20.815,20.815,20.61,20.62,6400.0
2023-08-18,20.525,20.63,20.525,20.6,250.0
2023-08-21,20.705,20.705,20.59,20.675,1906.0
2023-08-22,20.705,20.705,20.665,20.675,4300.0
2023-08-23,20.815,20.845,20.815,20.845,1100.0
2023-08-24,20.75,20.75,20.695,20.705,1200.0
2023-08-25,20.815,20.875,20.81,20.855,5700.0
2023-08-28,21.005,21.045,20.98,21.045,2707.0
2023-08-29,21.045,21.045,21.045,21.045,0.0
2023-08-30,21.155,21.175,21.11,21.175,5300.0
2023-08-31,21.07,21.29,21.07,21.225,14824.0
2023-09-01,21.315,21.315,21.225,21.24,3392.0
2023-09-05,21.355,21.355,21.225,21.225,900.0
2023-09-06,21.27,21.27,21.11,21.185,5010.0
2023-09-07,21.12,21.155,21.11,21.155,2000.0
2023-09-08,21.1,21.14,21.08,21.11,2202.0
2023-09-11,21.12,21.215,21.12,21.215,2452.0
2023-09-12,21.23,21.26,21.155,21.195,8488.0
2023-09-13,21.185,21.185,21.13,21.14,7756.0
2023-09-14,21.395,21.495,21.365,21.495,5900.0
2023-09-15,21.535,21.535,21.45,21.46,3500.0
2023-09-18,21.3,21.375,21.28,21.345,7315.0
2023-09-19,21.43,21.45,21.325,21.42,13680.0
2023-09-20,21.505,21.505,21.385,21.395,3821.0
2023-09-21,21.24,21.24,21.11,21.12,14804.0
2023-09-22,21.11,21.12,21.11,21.12,5.0
2023-09-25,21.065,21.13,21.025,21.13,4517.0
2023-09-26,21.005,21.015,20.885,20.92,4046.0
2023-09-27,21.005,21.005,20.865,20.96,2900.0
2023-09-28,20.98,21.005,20.95,21.005,2249.0
2023-09-29,21.075,21.075,20.995,20.995,1500.0
2023-10-02,20.95,20.95,20.74,20.74,2651.0
2023-10-03,20.625,20.625,20.465,20.55,2135.0
2023-10-04,20.495,20.505,20.495,20.505,1500.0
2023-10-05,20.615,20.615,20.55,20.61,3400.0
2023-10-06,20.665,20.805,20.515,20.805,1107.0
2023-10-10,21.025,21.025,20.92,20.99,1756.0
2023-10-11,21.075,21.075,20.995,20.995,3538.0
2023-10-12,21.09,21.09,20.995,21.055,4450.0
2023-10-13,21.055,21.055,20.885,20.885,2116.0
2023-10-16,20.94,20.95,20.885,20.95,700.0
2023-10-17,20.96,20.96,20.96,20.96,100.0
2023-10-18,20.815,20.815,20.705,20.74,2006.0
2023-10-19,20.61,20.615,20.41,20.41,4800.0
2023-10-20,20.4,20.4,20.255,20.305,6513.0
2023-10-23,20.24,20.245,20.17,20.245,1004.0
2023-10-24,20.315,20.42,20.315,20.41,3292.0
2023-10-25,20.37,20.4,20.325,20.325,1500.0
2023-10-26,20.17,20.2,20.115,20.2,2801.0
2023-10-27,20.03,20.055,20.03,20.055,307.0
2023-10-30,20.275,20.275,20.19,20.24,1501.0
2023-10-31,20.36,20.495,20.36,20.495,1307.0
2023-11-01,20.58,20.665,20.56,20.655,8408.0
2023-11-02,20.855,20.99,20.855,20.96,6305.0
2023-11-03,21.005,21.015,20.99,20.995,4600.0
2023-11-06,20.91,20.95,20.91,20.95,1200.0
2023-11-07,20.8,20.835,20.8,20.835,800.0
2023-11-08,20.885,20.895,20.79,20.895,702.0
2023-11-09,20.94,20.995,20.94,20.95,1900.0
2023-11-10,20.9,20.9,20.72,20.9,4126.0
2023-11-13,21.045,21.045,21.035,21.035,954.0
2023-11-14,21.215,21.215,21.215,21.215,560.0
2023-11-15,21.33,21.365,21.3,21.3,700.0
2023-11-16,21.255,21.28,21.185,21.28,2000.0
2023-11-17,21.47,21.47,21.28,21.28,89.0
2023-11-20,21.375,21.455,21.375,21.445,1300.0
2023-11-21,21.435,21.435,21.3,21.365,6734.0
2023-11-22,21.395,21.435,21.395,21.435,1200.0
2023-11-23,21.555,21.595,21.555,21.595,2900.0
2023-11-24,21.575,21.72,21.555,21.625,2150.0
2023-11-27,21.49,21.49,21.445,21.445,1000.0
2023-11-28,21.36,21.36,21.35,21.36,1111.0
2023-11-29,21.425,21.435,21.425,21.435,200.0
2023-11-30,21.455,21.51,21.455,21.51,3800.0
2023-12-01,21.565,21.635,21.51,21.635,3300.0
2023-12-04,21.53,21.585,21.53,21.575,8449.0
2023-12-05,21.555,21.605,21.54,21.575,5500.0
2023-12-06,21.73,21.745,21.625,21.625,1268.0
2023-12-07,21.51,21.605,21.51,21.585,4700.0
2023-12-08,21.645,21.785,21.635,21.785,7000.0
2023-12-11,21.785,21.785,21.785,21.785,0.0
2023-12-12,21.74,21.755,21.72,21.755,300.0
2023-12-13,21.65,21.84,21.65,21.84,1661.0
2023-12-14,21.87,21.87,21.83,21.84,1510.0
2023-12-15,21.88,21.88,21.745,21.745,1400.0
2023-12-18,21.91,21.91,21.795,21.815,9019.0
2023-12-19,21.92,21.925,21.89,21.925,4100.0
2023-12-20,21.955,22.015,21.745,21.745,3500.0
2023-12-21,21.925,21.965,21.92,21.92,3840.0
2023-12-22,21.985,22.005,21.985,22.005,201.0
2023-12-27,22.07,22.09,21.965,22.06,4208.0
2023-12-28,22.07,22.09,22.07,22.08,1200.0
2023-12-29,22.03,22.115,22.03,22.03,2800.0
2024-01-02,21.58,22.09,21.58,22.01,8088.0
2024-01-03,21.965,21.98,21.895,21.925,1395.0
2024-01-04,21.98,22.05,21.98,22.05,830.0
2024-01-05,22.05,22.08,21.935,21.98,2457.0
2024-01-08,22.105,22.155,22.06,22.155,1710.0
2024-01-09,22.06,22.115,22.06,22.115,4500.0
2024-01-10,22.22,22.25,22.2,22.24,2801.0
2024-01-11,22.28,22.28,22.185,22.185,800.0
2024-01-12,22.385,22.395,22.325,22.325,400.0
2024-01-15,22.46,22.595,22.165,22.595,6744.0
2024-01-16,22.23,22.26,22.155,22.155,1780.0
2024-01-17,22.0,22.05,21.955,22.05,1956.0
2024-01-18,22.135,22.21,22.04,22.2,12900.0
2024-01-19,22.145,22.25,22.125,22.25,6800.0
2024-01-22,22.31,22.335,22.3,22.335,5100.0
2024-01-23,22.23,22.3,22.23,22.3,3800.0
2024-01-24,22.335,22.47,22.335,22.395,3724.0
2024-01-25,22.46,22.52,22.44,22.51,8970.0
2024-01-26,22.7,22.7,22.49,22.575,2473.0
2024-01-29,22.635,22.71,22.615,22.71,4501.0
2024-01-30,22.68,22.7,22.575,22.69,1283.0
2024-01-31,22.66,22.68,22.565,22.565,3600.0
2024-02-01,22.68,22.68,22.565,22.565,8.0
2024-02-02,22.575,22.645,22.575,22.645,600.0
2024-02-05,22.625,22.755,22.625,22.7,2937.0
2024-02-06,22.625,22.73,22.625,22.71,326.0
2024-02-07,22.775,22.775,22.75,22.775,1000.0
2024-02-08,22.775,22.785,22.71,22.785,9720.0
2024-02-09,22.825,22.845,22.69,22.845,7762.0
2024-02-12,22.9,22.92,22.865,22.89,5700.0
2024-02-13,22.825,22.825,22.65,22.72,2712.0
2024-02-14,22.9,22.94,22.865,22.9,1215.0
2024-02-15,22.97,23.1,22.97,23.1,5301.0
2024-02-16,23.09,23.235,23.09,23.17,3800.0
2024-02-20,23.245,23.315,23.16,23.315,14435.0
2024-02-21,23.205,23.275,23.1,23.275,36630.0
2024-02-22,23.445,23.505,23.42,23.485,6800.0
2024-02-23,23.445,23.535,23.445,23.505,3900.0
2024-02-26,23.495,23.54,23.465,23.515,12344.0
2024-02-27,23.535,23.535,23.505,23.525,1900.0
2024-02-28,23.445,23.465,23.42,23.445,5680.0
2024-02-29,23.535,23.535,23.37,23.515,7625.0
2024-03-01,23.685,23.705,23.675,23.695,1700.0
2024-03-04,23.665,23.685,23.59,23.655,2604.0
2024-03-05,23.58,23.62,23.525,23.62,9500.0
2024-03-06,23.725,23.8,23.725,23.76,6720.0
2024-03-07,23.905,23.955,23.895,23.915,5600.0
2024-03-08,23.905,23.925,23.78,23.78,2828.0
2024-03-11,23.715,23.715,23.64,23.665,3730.0
2024-03-12,23.77,23.915,23.77,23.915,3707.0
2024-03-13,23.875,23.875,23.83,23.83,4611.0
2024-03-14,23.905,23.905,23.705,23.78,3206.0
2024-03-15,23.925,23.925,23.79,23.86,4800.0
2024-03-18,23.955,23.955,23.895,23.915,845.0
2024-03-19,23.98,24.03,23.935,24.03,1609.0
2024-03-20,24.095,24.185,24.08,24.145,2900.0
2024-03-21,24.145,24.375,24.145,24.345,4800.0
2024-03-22,24.26,24.395,24.26,24.355,2578.0
2024-03-25,24.28,24.28,24.25,24.25,3001.0
2024-03-26,24.375,24.405,24.31,24.31,6206.0
2024-03-27,24.445,24.5,24.425,24.5,2200.0
2024-03-28,24.585,24.585,24.425,24.46,5900.0
2024-04-01,24.395,24.46,24.31,24.375,11372.0
2024-04-02,24.23,24.23,24.145,24.175,1916.0
2024-04-03,24.23,24.31,24.23,24.24,2490.0
2024-04-04,24.385,24.405,24.145,24.145,14330.0
2024-04-05,24.085,24.195,24.06,24.075,1939.0
2024-04-08,24.28,24.28,24.25,24.28,1355.0
2024-04-09,24.31,24.31,24.125,24.185,1761.0
2024-04-10,24.07,24.195,24.05,24.195,9200.0
2024-04-11,24.01,24.25,24.01,24.23,2264.0
2024-04-12,24.01,24.115,23.98,24.0,2500.0
2024-04-15,24.31,24.31,23.96,23.96,3200.0
2024-04-16,23.885,23.885,23.69,23.69,2540.0
2024-04-17,23.77,23.77,23.635,23.72,2520.0
2024-04-18,23.78,23.78,23.635,23.635,1020.0
2024-04-19,23.595,23.73,23.595,23.615,828.0
2024-04-22,23.98,24.04,23.885,23.97,7917.0
2024-04-23,24.07,24.185,24.07,24.175,4900.0
2024-04-24,24.145,24.165,24.145,24.165,1000.0
2024-04-25,23.875,24.03,23.875,24.01,2700.0
2024-04-26,24.25,24.31,24.21,24.31,1950.0
2024-04-29,24.31,24.31,24.25,24.31,10700.0
2024-04-30,24.345,24.345,24.195,24.2,3701.0
2024-05-01,24.195,24.195,24.075,24.085,900.0
2024-05-02,24.23,24.23,24.06,24.115,5809.0
2024-05-03,24.115,24.115,24.115,24.115,0.0
2024-05-06,24.445,24.52,24.29,24.52,5976.0
2024-05-07,24.58,24.76,24.57,24.76,4000.0
2024-05-08,24.635,24.655,24.615,24.655,4100.0
2024-05-09,24.72,24.76,24.685,24.76,3014.0
2024-05-10,24.76,24.835,24.76,24.83,4600.0
2024-05-13,24.83,24.865,24.78,24.865,11830.0
2024-05-14,24.895,25.0,24.885,25.0,9500.0
2024-05-15,24.97,25.04,24.97,25.04,10100.0
2024-05-16,25.0,25.0,24.915,24.945,4600.0
2024-05-17,25.01,25.04,25.01,25.04,2200.0
2024-05-21,25.05,25.095,25.02,25.095,7900.0
2024-05-22,24.935,24.945,24.875,24.925,9139.0
2024-05-23,24.945,24.98,24.78,24.79,12991.0
2024-05-24,24.925,24.99,24.885,24.945,4980.0
2024-05-27,25.115,25.155,24.99,25.155,11701.0
2024-05-28,24.98,24.98,24.82,24.885,4989.0
2024-05-29,24.665,24.695,24.595,24.695,10458.0
2024-05-30,24.615,24.78,24.595,24.72,1715.0
2024-05-31,24.845,24.945,24.83,24.945,3600.0
2024-06-03,25.04,25.04,24.82,24.935,12528.0
2024-06-04,24.855,24.855,24.77,24.83,1100.0
2024-06-05,25.0,25.165,24.885,25.165,8906.0
2024-06-06,25.095,25.105,25.07,25.095,11935.0
2024-06-07,25.105,25.105,24.98,24.98,1105.0
2024-06-10,24.945,25.08,24.925,25.08,74311.0
2024-06-11,24.83,24.835,24.76,24.76,7600.0
2024-06-12,24.99,25.0,24.935,24.955,10800.0
2024-06-13,24.835,24.835,24.595,24.685,3506.0
2024-06-14,24.51,24.615,24.48,24.48,6030.0
2024-06-17,24.48,24.58,24.445,24.56,6856.0
2024-06-18,24.57,24.635,24.5,24.605,13200.0
2024-06-19,24.52,24.77,24.52,24.77,4560.0
2024-06-20,24.71,24.79,24.695,24.74,8955.0
2024-06-21,24.645,24.645,24.585,24.635,6201.0
2024-06-24,24.73,24.885,24.73,24.8,12900.0
2024-06-25,24.835,24.905,24.82,24.905,6100.0
2024-06-26,24.78,24.855,24.73,24.81,10901.0
2024-06-27,24.8,24.885,24.69,24.82,8793.0
2024-06-28,24.84,24.875,24.77,24.8,4826.0
2024-07-02,24.77,24.915,24.77,24.915,1044.0
2024-07-03,25.0,25.185,25.0,25.145,9215.0
2024-07-04,25.185,25.285,25.13,25.255,7300.0
2024-07-05,25.205,25.285,25.08,25.205,3900.0
2024-07-08,25.155,25.155,25.05,25.05,6516.0
2024-07-09,25.0,25.06,24.975,25.0,6700.0
2024-07-10,25.225,25.445,25.195,25.36,16700.0
2024-07-11,25.3,25.33,25.235,25.29,5100.0
2024-07-12,25.445,25.525,25.435,25.465,5200.0
2024-07-15,25.39,25.39,25.265,25.275,7836.0
2024-07-16,25.225,25.39,25.225,25.37,20800.0
2024-07-17,25.13,25.185,25.09,25.1,17258.0
2024-07-18,25.155,25.155,24.955,24.99,4417.0
2024-07-19,24.955,24.99,24.865,24.925,3376.0
2024-07-22,25.05,25.13,25.03,25.11,6500.0
2024-07-23,25.0,25.01,24.985,24.99,2702.0
2024-07-24,24.8,24.845,24.605,24.635,10446.0
2024-07-25,24.335,24.605,24.245,24.52,7981.0
2024-07-26,24.76,24.78,24.72,24.74,7200.0
2024-07-29,24.7,24.73,24.685,24.71,4350.0
2024-07-30,24.82,24.82,24.665,24.77,14505.0
2024-07-31,24.78,24.975,24.78,24.935,12700.0
2024-08-01,24.665,24.665,24.19,24.325,4134.0
2024-08-02,23.725,23.725,23.405,23.54,10992.0
2024-08-06,22.585,23.89,22.4,23.095,5789.0
2024-08-07,23.51,23.6,23.21,23.25,5508.0
2024-08-08,23.54,23.665,23.5,23.645,6300.0
2024-08-09,23.54,23.675,23.54,23.675,8000.0
2024-08-12,23.745,23.81,23.655,23.735,13511.0
2024-08-13,23.775,23.995,23.775,23.995,5005.0
2024-08-14,24.055,24.095,23.985,24.095,1950.0
2024-08-15,24.44,24.53,24.44,24.52,800.0
2024-08-16,24.46,24.53,24.46,24.49,3519.0
2024-08-19,24.52,24.7,24.52,24.69,10550.0
2024-08-20,24.555,24.565,24.42,24.47,3640.0
2024-08-21,24.635,24.635,24.53,24.605,4900.0
2024-08-22,24.72,24.76,24.53,24.53,6700.0
2024-08-23,24.565,24.81,24.565,24.81,960.0
2024-08-26,24.73,24.75,24.725,24.73,2800.0
2024-08-27,24.72,24.8,24.72,24.8,2700.0
2024-08-28,24.84,24.84,24.765,24.77,1500.0
2024-08-29,24.8,25.01,24.8,24.905,5760.0
2024-08-30,25.05,25.13,24.975,25.13,3308.0
2024-09-03,24.945,24.945,24.645,24.645,4130.0
2024-09-04,24.45,24.45,24.42,24.44,200.0
2024-09-05,24.43,24.43,24.335,24.375,4562.0
2024-09-06,24.365,24.365,23.93,23.955,11413.0
2024-09-09,24.23,24.345,24.23,24.325,4429.0
2024-09-10,24.075,24.2,24.075,24.2,3200.0
2024-09-11,24.23,24.315,23.91,24.315,31125.0
2024-09-12,24.345,24.5,24.325,24.43,3300.0
2024-09-13,24.45,24.45,24.45,24.45,200.0
2024-09-16,24.49,24.53,24.39,24.53,8700.0
2024-09-17,24.46,24.53,24.42,24.45,5402.0
2024-09-18,24.45,24.46,24.335,24.43,3704.0
2024-09-19,24.885,24.885,24.82,24.82,3623.0
2024-09-20,24.77,24.77,24.645,24.675,7312.0
2024-09-23,24.74,24.78,24.7,24.76,4633.0
2024-09-24,24.77,24.84,24.76,24.84,5450.0
2024-09-25,24.8,24.845,24.78,24.82,15900.0
2024-09-26,25.155,25.255,25.1,25.225,2410.0
2024-09-27,25.175,25.175,24.98,24.98,3358.0
2024-09-30,25.05,25.05,24.95,25.02,3530.0
2024-10-01,25.125,25.125,24.825,24.935,3452.0
2024-10-02,24.925,25.05,24.915,25.02,3868.0
2024-10-03,24.835,24.925,24.835,24.865,7700.0
2024-10-04,25.05,25.175,25.05,25.175,3355.0
2024-10-07,25.1,25.1,24.97,25.08,4504.0
2024-10-08,25.0,25.01,24.97,25.0,1550.0
2024-10-09,25.02,25.11,24.97,25.11,10000.0
2024-10-10,25.04,25.08,24.99,25.03,7169.0
2024-10-11,25.03,25.215,25.03,25.215,6457.0
2024-10-15,25.205,25.205,24.905,24.925,3840.0
2024-10-16,25.05,25.08,25.02,25.08,5113.0
2024-10-17,25.205,25.205,25.1,25.11,10846.0
2024-10-18,25.145,25.195,25.12,25.195,4617.0
2024-10-21,25.1,25.1,24.97,25.02,7100.0
2024-10-22,24.865,24.935,24.835,24.935,2510.0
2024-10-23,24.825,24.835,24.72,24.765,89247.0
2024-10-24,24.875,24.915,24.785,24.815,4800.0
2024-10-25,24.96,24.96,24.785,24.825,5916.0
2024-10-28,24.865,25.07,24.865,25.04,9314.0
2024-10-29,25.0,25.03,24.95,24.95,4995.0
2024-10-30,24.74,24.845,24.74,24.76,6539.0
2024-10-31,24.63,24.63,24.445,24.555,9540.0
2024-11-01,24.67,24.825,24.67,24.69,8492.0
2024-11-04,24.72,24.76,24.64,24.65,9400.0
2024-11-05,24.63,24.71,24.62,24.71,3700.0
2024-11-06,24.815,24.815,24.69,24.765,3900.0
2024-11-07,24.895,24.97,24.875,24.97,9925.0
2024-11-08,24.72,24.73,24.67,24.69,2010.0
2024-11-11,24.925,24.935,24.885,24.885,1005.0
2024-11-12,24.61,24.805,24.525,24.555,9650.0
2024-11-13,24.485,24.585,24.37,24.545,2600.0
2024-11-14,24.76,24.76,24.65,24.69,6202.0
2024-11-15,24.63,24.63,24.39,24.505,6320.0
2024-11-18,24.535,24.6,24.495,24.585,4364.0
2024-11-19,24.3,24.545,24.3,24.505,8939.0
2024-11-20,24.485,24.555,24.355,24.545,22917.0
2024-11-21,24.475,24.62,24.415,24.61,13600.0
2024-11-22,24.76,24.775,24.73,24.76,3800.0
2024-11-25,24.775,24.865,24.74,24.805,4500.0
2024-11-26,24.71,24.71,24.61,24.67,7370.0
2024-11-27,24.6,24.62,24.525,24.565,10020.0
2024-11-28,24.765,24.765,24.535,24.61,1530.0
2024-11-29,24.61,24.825,24.61,24.825,6164.0
2024-12-02,25.04,25.05,24.885,25.02,13930.0
2024-12-03,25.08,25.145,25.07,25.135,9800.0
2024-12-04,25.255,25.255,25.155,25.165,3200.0
2024-12-05,25.165,25.245,25.165,25.205,19740.0
2024-12-06,25.225,25.245,25.185,25.215,7191.0
2024-12-09,25.32,25.39,25.265,25.265,7121.0
2024-12-10,25.235,25.235,25.125,25.135,13090.0
2024-12-11,25.285,25.35,25.275,25.35,6900.0
2024-12-12,25.255,25.295,25.165,25.205,26301.0
2024-12-13,25.195,25.195,25.09,25.155,9758.0
2024-12-16,25.07,25.11,25.04,25.05,8553.0
2024-12-17,24.98,25.05,24.98,25.01,11001.0
2024-12-18,24.99,24.99,24.62,24.63,3336.0
2024-12-19,24.73,24.73,24.69,24.7,6500.0
2024-12-20,24.6,24.63,24.515,24.515,8215.0
2024-12-23,24.64,24.73,24.535,24.73,2400.0
2024-12-24,24.73,24.795,24.71,24.795,10700.0
2024-12-27,24.805,24.865,24.795,24.865,1001.0
2024-12-30,24.73,24.815,24.73,24.775,1600.0
2024-12-31,24.875,24.96,24.795,24.795,8000.0
2025-01-02,24.855,24.875,24.805,24.875,1100.0
2025-01-03,24.97,25.0,24.855,25.0,9500.0
2025-01-06,25.03,25.16,25.0,25.08,5700.0
2025-01-07,25.18,25.18,25.025,25.06,2594.0
2025-01-08,25.05,25.19,25.05,25.19,5785.0
2025-01-09,25.235,25.235,25.16,25.21,1300.0
2025-01-10,25.13,25.13,24.825,24.895,3952.0
2025-01-13,24.675,24.855,24.655,24.845,4905.0
2025-01-14,24.855,24.855,24.745,24.825,2895.0
2025-01-15,25.07,25.12,25.03,25.08,4208.0
2025-01-16,25.0,25.18,25.0,25.17,3850.0
2025-01-17,25.335,25.395,25.305,25.335,1521.0
2025-01-20,25.465,25.65,25.355,25.65,3228.0
2025-01-21,25.435,25.62,25.435,25.57,16900.0
2025-01-22,25.59,25.64,25.56,25.58,2840.0
2025-01-23,25.68,25.76,25.68,25.76,1600.0
2025-01-24,25.77,25.825,25.77,25.78,4900.0
2025-01-27,25.54,25.73,25.54,25.72,4404.0
2025-01-28,25.75,25.81,25.74,25.81,3900.0
2025-01-29,25.895,25.915,25.81,25.865,14143.0
2025-01-30,25.935,26.085,25.935,26.085,3100.0
2025-01-31,26.18,26.18,25.885,25.925,16010.0
2025-02-03,25.67,25.835,25.58,25.75,7336.0
2025-02-04,25.73,25.77,25.72,25.73,1402.0
2025-02-05,25.825,25.955,25.825,25.955,1800.0
2025-02-06,26.085,26.16,26.0,26.015,6500.0
2025-02-07,26.095,26.095,25.925,25.925,13604.0
2025-02-10,26.015,26.095,26.015,26.095,8971.0
2025-02-11,26.11,26.16,26.075,26.13,4100.0
2025-02-12,26.13,26.34,26.085,26.31,12799.0
2025-02-13,26.35,26.445,26.35,26.405,9316.0
2025-02-14,26.445,26.445,26.35,26.36,3909.0
2025-02-18,26.515,26.555,26.515,26.555,1839.0
2025-02-19,26.3,26.35,26.26,26.34,4404.0
2025-02-20,26.26,26.31,26.23,26.28,4100.0
2025-02-21,26.28,26.33,26.13,26.19,11816.0
2025-02-24,26.28,26.32,26.16,26.19,16227.0
2025-02-25,26.415,26.415,26.23,26.32,4100.0
2025-02-26,26.475,26.555,26.33,26.39,29200.0
2025-02-27,26.475,26.475,26.24,26.25,6545.0
2025-02-28,26.32,26.415,26.15,26.415,3728.0
2025-03-03,26.595,26.75,26.36,26.455,15428.0
2025-03-04,26.26,26.555,26.015,26.32,36213.0
2025-03-05,26.37,26.625,26.36,26.605,13113.0
2025-03-06,26.23,26.445,26.21,26.26,7870.0
2025-03-07,26.28,26.535,26.23,26.535,9152.0
2025-03-10,25.995,26.17,25.75,25.915,10179.0
2025-03-11,25.76,25.8,25.505,25.8,4500.0
2025-03-12,25.815,25.945,25.72,25.945,13383.0
2025-03-13,25.855,25.855,25.71,25.77,14305.0
2025-03-14,26.085,26.29,26.075,26.29,14200.0
2025-03-17,26.32,26.515,26.32,26.515,4100.0
2025-03-18,26.425,26.445,26.39,26.425,1800.0
2025-03-19,26.475,26.625,26.475,26.615,9706.0
2025-03-20,26.425,26.525,26.38,26.495,68801.0
2025-03-21,26.26,26.38,26.24,26.38,8637.0
2025-03-24,26.34,26.415,26.33,26.4,4717.0
2025-03-25,26.515,26.555,26.475,26.555,11105.0
2025-03-26,26.33,26.36,26.15,26.23,13166.0
2025-03-27,26.22,26.31,26.22,26.3,4401.0
2025-03-28,26.075,26.075,25.9,25.95,7614.0
2025-03-31,25.71,25.85,25.58,25.84,28263.0
2025-04-01,25.78,25.82,25.66,25.77,4563.0
2025-04-02,25.6,25.81,25.56,25.81,3929.0
2025-04-03,25.02,25.11,24.88,24.96,20526.0
2025-04-04,24.02,24.02,23.485,23.495,29019.0
2025-04-07,22.25,23.645,21.2,23.17,38553.0
2025-04-08,23.725,23.79,22.705,22.705,20508.0
2025-04-09,22.795,24.72,22.705,24.655,28991.0
2025-04-10,23.93,23.94,23.18,23.93,37257.0
2025-04-11,23.29,24.07,23.24,24.04,20745.0
2025-04-14,24.265,24.315,24.1,24.245,27308.0
2025-04-15,24.425,24.555,24.425,24.495,25700.0
2025-04-16,24.385,24.485,24.14,24.235,48051.0
2025-04-17,24.415,24.665,24.415,24.495,17376.0
2025-04-21,24.345,24.345,23.97,24.235,22107.0
2025-04-22,24.565,24.86,24.535,24.84,27401.0
2025-04-23,24.88,25.115,24.88,25.09,46844.0
2025-04-24,25.125,25.355,25.08,25.315,33518.0
2025-04-25,25.215,25.465,25.215,25.465,16700.0
2025-04-28,25.515,25.515,25.375,25.505,19468.0
2025-04-29,25.525,25.66,25.455,25.62,35509.0
2025-04-30,25.365,25.68,25.265,25.68,31721.0
2025-05-01,25.71,25.83,25.61,25.78,32585.0
2025-05-02,26.025,26.145,25.93,26.145,7200.0
2025-05-05,26.0,26.165,25.97,26.165,49003.0
2025-05-06,25.96,26.035,25.89,25.95,43202.0
2025-05-07,25.91,26.065,25.87,26.065,28700.0
2025-05-08,26.075,26.235,26.0,26.235,25180.0
2025-05-09,26.165,26.205,26.065,26.205,26675.0
2025-05-12,26.49,26.74,26.425,26.68,13664.0
2025-05-13,26.48,26.64,26.46,26.46,26882.0
2025-05-14,26.445,26.45,26.33,26.395,11490.0
2025-05-15,26.425,26.54,26.425,26.54,11514.0
2025-05-16,26.56,26.72,26.56,26.72,17300.0
2025-05-20,26.895,26.895,26.79,26.85,27963.0
2025-05-21,26.66,26.77,26.58,26.63,37540.0
2025-05-22,26.51,26.69,26.5,26.64,16600.0
2025-05-23,26.245,26.46,26.245,26.435,21405.0
2025-05-26,26.75,26.79,26.62,26.76,3955.0
2025-05-27,26.895,26.945,26.895,26.945,29135.0
2025-05-28,26.84,27.015,26.7,26.85,25006.0
2025-05-29,26.81,26.81,26.61,26.74,31706.0
2025-05-30,26.84,26.84,26.63,26.79,21682.0
2025-06-02,26.74,26.925,26.66,26.925,4703.0
2025-06-03,26.74,26.86,26.73,26.86,3655.0
2025-06-04,26.81,26.85,26.81,26.82,15400.0
2025-06-05,26.84,26.895,26.76,26.83,23721.0
2025-06-06,27.005,27.025,26.965,27.025,17749.0
2025-06-09,27.005,27.055,26.955,26.995,26931.0
2025-06-10,27.055,27.085,27.005,27.055,32100.0
2025-06-11,27.025,27.025,26.89,26.905,6800.0
2025-06-12,26.89,26.945,26.88,26.935,7800.0
2025-06-13,26.77,26.81,26.64,26.72,22524.0
2025-06-16,26.5,26.87,26.205,26.82,18723.0
2025-06-17,26.6,26.66,26.54,26.56,27310.0
2025-06-18,26.64,26.74,26.63,26.69,27500.0
2025-06-19,26.62,27.285,26.51,26.67,10110.0
2025-06-20,26.61,26.61,26.425,26.435,18343.0
2025-06-23,26.425,26.54,26.425,26.54,2900.0
2025-06-24,26.7,26.73,26.62,26.69,36016.0
2025-06-25,26.56,26.61,26.48,26.52,21890.0
2025-06-26,26.63,26.75,26.57,26.75,20500.0
2025-06-27,26.885,26.995,26.885,26.955,11375.0
2025-06-30,26.925,26.955,26.895,26.955,27630.0
2025-07-02,26.865,26.945,26.815,26.945,26563.0
2025-07-03,26.995,27.54,26.995,27.25,27106.0
2025-07-04,26.905,27.25,26.875,27.24,19300.0
2025-07-07,26.865,26.945,26.825,26.915,28570.0
2025-07-08,26.905,27.1,26.895,27.07,26426.0
2025-07-09,27.16,27.3,27.13,27.3,25509.0
2025-07-10,27.19,27.24,27.18,27.22,11130.0
2025-07-11,27.11,27.11,27.005,27.07,23325.0
2025-07-14,26.915,27.11,26.915,27.08,9315.0
2025-07-15,27.07,27.07,26.975,27.025,27930.0
2025-07-16,27.015,27.045,26.775,27.045,15110.0
2025-07-17,27.12,27.3,27.11,27.22,29617.0
2025-07-18,27.16,27.16,27.045,27.08,24025.0
2025-07-21,27.06,27.11,27.025,27.045,17130.0
2025-07-22,27.035,27.06,26.955,27.06,4615.0
2025-07-23,27.43,27.69,27.43,27.66,30500.0
2025-07-24,27.64,27.67,27.59,27.6,30234.0
2025-07-25,27.49,27.61,27.46,27.61,10606.0
2025-07-28,27.39,27.44,27.38,27.43,8709.0
2025-07-29,27.43,27.46,27.35,27.37,22199.0
2025-07-30,27.52,27.52,27.4,27.48,17505.0
2025-07-31,27.4,27.44,27.23,27.25,51300.0
2025-08-01,26.895,27.05,26.745,26.935,63578.0
2025-08-05,27.31,27.34,27.19,27.27,41021.0
2025-08-06,27.25,27.31,27.23,27.26,7243.0
2025-08-07,27.57,27.59,27.47,27.52,20148.0
2025-08-08,27.63,27.73,27.63,27.73,19663.0
2025-08-11,27.65,27.69,27.59,27.61,10022.0
2025-08-12,27.71,27.9,27.67,27.84,7260.0
2025-08-13,27.94,28.015,27.9,27.995,27101.0
2025-08-14,27.86,28.045,27.86,28.015,27104.0
2025-08-15,28.095,28.215,28.055,28.215,16509.0
2025-08-18,28.105,28.175,28.065,28.165,10949.0
2025-08-19,28.245,28.265,28.165,28.185,23573.0
2025-08-20,28.255,28.305,28.205,28.285,15173.0
2025-08-21,28.185,28.285,28.185,28.265,13629.0
2025-08-22,28.325,28.425,28.325,28.395,13980.0
2025-08-25,28.325,28.345,28.23,28.235,8725.0
2025-08-26,28.045,28.125,28.025,28.125,14977.0
2025-08-27,28.025,28.095,28.015,28.075,17133.0
2025-08-28,28.075,28.095,28.055,28.065,18800.0
2025-08-29,27.975,27.975,27.86,27.89,15000.0
2025-09-02,27.8,27.82,27.66,27.82,23863.0
2025-09-03,27.71,27.74,27.66,27.74,26400.0
2025-09-04,27.96,28.045,27.94,28.045,8200.0
2025-09-05,28.065,28.125,27.94,28.015,13702.0
2025-09-08,28.165,28.215,28.105,28.195,7467.0
2025-09-09,28.075,28.205,28.075,28.195,7301.0
2025-09-10,28.215,28.215,28.155,28.175,6350.0
2025-09-11,28.285,28.415,28.285,28.415,4645.0
2025-09-12,28.335,28.355,28.265,28.315,5700.0
2025-09-15,28.385,28.435,28.345,28.415,8963.0
2025-09-16,28.245,28.245,28.115,28.165,15855.0
2025-09-17,28.165,28.245,28.095,28.175,12215.0
2025-09-18,28.235,28.395,28.235,28.385,7600.0
2025-09-19,28.375,28.375,28.285,28.345,6770.0
2025-09-22,28.295,28.395,28.295,28.365,4302.0
2025-09-23,28.465,28.485,28.315,28.335,10505.0
2025-09-24,28.325,28.405,28.305,28.335,9135.0
2025-09-25,28.225,28.305,28.185,28.305,13365.0
2025-09-26,28.345,28.425,28.345,28.425,9587.0
2025-09-29,28.42,28.45,28.39,28.42,19637.0
2025-09-30,28.37,28.52,28.36,28.52,3978.0
2025-10-01,28.55,28.68,28.55,28.66,7700.0
2025-10-02,28.74,28.76,28.69,28.75,5800.0
2025-10-03,28.99,29.04,28.98,29.0,2590.0
2025-10-06,29.26,29.28,29.19,29.24,4732.0
2025-10-07,29.16,29.16,29.04,29.1,13300.0
2025-10-08,29.21,29.28,29.18,29.23,8528.0
2025-10-09,29.27,29.27,29.12,29.19,9600.0
2025-10-10,29.07,29.07,28.5,28.51,9433.0
2025-10-14,28.71,29.04,28.71,28.95,16732.0
2025-10-15,29.03,29.06,28.87,28.95,15900.0
2025-10-16,29.13,29.2,28.98,29.04,10628.0
2025-10-17,28.96,29.11,28.94,29.09,16259.0
2025-10-20,29.12,29.29,29.12,29.28,13202.0
2025-10-21,29.27,29.29,29.18,29.23,10334.0
2025-10-22,29.25,29.25,29.04,29.17,16833.0
2025-10-23,29.24,29.35,29.24,29.32,5724.0
2025-10-24,29.39,29.44,29.39,29.41,1900.0
2025-10-27,29.51,29.55,29.51,29.54,22462.0
2025-10-28,29.56,29.59,29.53,29.54,13113.0
2025-10-29,29.51,29.51,29.41,29.46,12367.0
2025-10-30,29.34,29.51,29.34,29.43,13641.0
2025-10-31,29.48,29.48,29.42,29.47,9958.0
2025-11-03,29.53,29.53,29.45,29.47,7458.0
2025-11-04,29.23,29.34,29.23,29.25,3921.0
2025-11-05,29.33,29.51,29.33,29.47,1346.0
2025-11-06,29.45,29.45,29.24,29.27,12243.0
2025-11-07,29.14,29.41,29.07,29.35,8238.0
2025-11-10,29.44,29.635,29.4,29.59,18106.0
2025-11-11,29.72,29.89,29.72,29.85,7248.0
2025-11-12,29.99,30.05,29.99,30.0,3230.0
2025-11-13,29.92,29.92,29.65,29.65,3516.0
2025-11-14,29.39,29.62,29.3,29.55,9932.0
2025-11-17,29.43,29.52,29.23,29.31,7947.0
2025-11-18,28.92,29.05,28.83,28.98,15499.0
2025-11-19,28.94,29.055,28.89,29.04,10687.0
2025-11-20,29.22,29.28,28.68,28.68,9546.0
2025-11-21,28.97,29.2,28.93,29.12,21525.0
2025-11-24,29.02,29.12,29.02,29.09,8576.0
2025-11-25,29.16,29.35,29.08,29.35,22074.0
2025-11-26,29.52,29.63,29.52,29.63,12893.0