Date,Open,High,Low,Close,Volume
2017-10-11,16.695,16.695,16.695,16.695,15.0
2017-10-12,16.65,16.65,16.585,16.585,1050.0
2017-10-13,16.6,16.65,16.6,16.65,11020.0
2017-10-16,16.8,16.8,16.745,16.8,300.0
2017-10-17,16.725,16.725,16.725,16.725,1000.0
2017-10-18,16.725,16.725,16.725,16.725,0.0
2017-10-19,16.66,16.66,16.66,16.66,4900.0
2017-10-20,16.935,16.935,16.935,16.935,200.0
2017-10-23,17.035,17.035,17.035,17.035,150.0
2017-10-24,17.175,17.175,17.035,17.035,66.0
2017-10-25,17.04,17.175,17.04,17.04,350.0
2017-10-26,17.04,17.04,17.04,17.04,0.0
2017-10-27,17.04,17.04,17.04,17.04,0.0
2017-10-30,17.04,17.04,17.04,17.04,0.0
2017-10-31,17.35,17.35,17.35,17.35,150.0
2017-11-01,17.365,17.365,17.365,17.365,500.0
2017-11-02,17.205,17.305,17.205,17.205,650.0
2017-11-03,17.275,17.275,17.275,17.275,200.0
2017-11-06,17.275,17.275,17.275,17.275,0.0
2017-11-07,17.265,17.265,17.265,17.265,200.0
2017-11-08,17.2,17.2,17.2,17.2,200.0
2017-11-09,17.155,17.155,17.155,17.155,1700.0
2017-11-10,17.155,17.155,17.155,17.155,374.0
2017-11-13,17.255,17.255,17.24,17.24,200.0
2017-11-14,17.155,17.24,17.155,17.24,1000.0
2017-11-15,17.24,17.24,17.24,17.24,0.0
2017-11-16,17.3,17.3,17.24,17.24,100.0
2017-11-17,17.425,17.425,17.425,17.425,100.0
2017-11-20,17.425,17.425,17.425,17.425,0.0
2017-11-21,17.54,17.54,17.54,17.54,300.0
2017-11-22,17.555,17.555,17.445,17.445,1870.0
2017-11-23,17.47,17.47,17.47,17.47,500.0
2017-11-24,17.465,17.47,17.465,17.465,17700.0
2017-11-27,17.465,17.465,17.465,17.465,56.0
2017-11-28,17.58,17.58,17.465,17.465,100.0
2017-11-29,17.895,17.895,17.87,17.87,10540.0
2017-11-30,17.87,17.87,17.87,17.87,0.0
2017-12-01,17.81,17.81,17.81,17.81,100.0
2017-12-04,17.81,17.81,17.81,17.81,0.0
2017-12-05,17.78,17.78,17.78,17.78,1400.0
2017-12-06,17.83,17.83,17.78,17.78,300.0
2017-12-07,17.895,17.895,17.78,17.78,600.0
2017-12-08,17.78,17.78,17.78,17.78,0.0
2017-12-11,18.135,18.135,18.135,18.135,2600.0
2017-12-12,18.16,18.16,18.135,18.135,400.0
2017-12-13,18.135,18.135,18.135,18.135,0.0
2017-12-14,18.135,18.135,18.135,18.135,0.0
2017-12-15,18.135,18.135,18.135,18.135,0.0
2017-12-18,18.135,18.135,18.135,18.135,0.0
2017-12-19,18.465,18.465,18.465,18.465,5300.0
2017-12-20,18.41,18.41,18.4,18.4,600.0
2017-12-21,18.31,18.4,18.26,18.4,291.0
2017-12-22,18.4,18.4,18.4,18.4,0.0
2017-12-27,18.16,18.16,18.085,18.085,750.0
2017-12-28,18.1,18.1,18.1,18.1,205.0
2017-12-29,18.1,18.1,18.1,18.1,0.0
2018-01-02,18.1,18.1,18.1,18.1,0.0
2018-01-03,18.1,18.1,18.1,18.1,0.0
2018-01-04,18.11,18.11,18.1,18.1,700.0
2018-01-05,17.99,18.015,17.99,18.015,445.0
2018-01-08,18.04,18.04,18.015,18.015,90.0
2018-01-09,18.225,18.225,18.015,18.015,15.0
2018-01-10,18.19,18.235,18.175,18.19,600.0
2018-01-11,18.5,18.5,18.19,18.19,1100.0
2018-01-12,18.575,18.575,18.19,18.19,46.0
2018-01-15,18.54,18.54,18.54,18.54,200.0
2018-01-16,18.54,18.54,18.425,18.435,550.0
2018-01-17,18.425,18.54,18.425,18.425,300.0
2018-01-18,18.6,18.6,18.425,18.425,200.0
2018-01-19,18.425,18.425,18.425,18.425,0.0
2018-01-22,18.425,18.425,18.425,18.425,0.0
2018-01-23,18.835,18.835,18.835,18.835,400.0
2018-01-24,18.685,18.835,18.685,18.835,80.0
2018-01-25,18.51,18.54,18.51,18.51,1425.0
2018-01-26,18.635,18.635,18.51,18.51,100.0
2018-01-29,18.7,18.7,18.7,18.7,200.0
2018-01-30,18.46,18.46,18.435,18.46,2500.0
2018-01-31,18.46,18.46,18.46,18.46,0.0
2018-02-01,18.235,18.235,18.21,18.21,1060.0
2018-02-02,18.21,18.21,18.21,18.21,0.0
2018-02-05,17.785,18.035,17.535,17.535,11250.0
2018-02-06,17.24,17.24,17.14,17.24,3000.0
2018-02-07,17.985,18.025,17.885,17.885,6277.0
2018-02-08,17.4,17.4,17.39,17.39,6800.0
2018-02-09,17.39,17.46,16.85,17.46,5230.0
2018-02-12,17.7,17.7,17.65,17.65,6000.0
2018-02-13,17.635,17.685,17.635,17.635,600.0
2018-02-14,17.775,17.865,17.635,17.635,1100.0
2018-02-15,17.635,17.635,17.635,17.635,0.0
2018-02-16,18.14,18.14,18.14,18.14,2000.0
2018-02-20,18.135,18.14,18.115,18.14,245.0
2018-02-21,18.275,18.275,18.275,18.275,200.0
2018-02-22,18.285,18.285,18.285,18.285,200.0
2018-02-23,18.225,18.285,18.225,18.285,435.0
2018-02-26,18.525,18.525,18.525,18.525,800.0
2018-02-27,18.715,18.715,18.675,18.675,240.0
2018-02-28,18.45,18.675,18.45,18.675,28.0
2018-03-01,18.34,18.34,18.085,18.085,4035.0
2018-03-02,18.015,18.25,18.01,18.25,23000.0
2018-03-05,18.4,18.665,18.4,18.665,3000.0
2018-03-06,18.6,18.6,18.6,18.6,300.0
2018-03-07,18.61,18.61,18.515,18.61,4000.0
2018-03-08,18.55,18.61,18.55,18.575,5200.0
2018-03-09,18.685,18.685,18.575,18.575,1.0
2018-03-12,18.575,18.575,18.575,18.575,0.0
2018-03-13,18.575,18.575,18.575,18.575,0.0
2018-03-14,18.575,18.575,18.575,18.575,0.0
2018-03-15,18.865,18.865,18.865,18.865,500.0
2018-03-16,19.06,19.06,18.865,18.865,700.0
2018-03-19,18.865,18.865,18.865,18.865,0.0
2018-03-20,18.865,18.865,18.865,18.865,0.0
2018-03-21,18.865,18.865,18.865,18.865,0.0
2018-03-22,18.865,18.865,18.865,18.865,0.0
2018-03-23,17.625,17.625,17.625,17.625,1000.0
2018-03-26,17.86,17.935,17.86,17.875,3400.0
2018-03-27,18.17,18.17,17.785,17.96,5500.0
2018-03-28,17.96,17.96,17.96,17.96,0.0
2018-03-29,17.96,17.96,17.96,17.96,0.0
2018-04-02,17.76,17.96,17.53,17.96,4600.0
2018-04-03,17.96,17.96,17.96,17.96,0.0
2018-04-04,17.65,17.685,17.59,17.65,3080.0
2018-04-05,18.15,18.15,17.65,17.65,4.0
2018-04-06,17.605,17.605,17.605,17.605,1000.0
2018-04-09,17.86,17.86,17.605,17.605,500.0
2018-04-10,17.835,17.84,17.8,17.8,3000.0
2018-04-11,17.8,17.8,17.8,17.8,0.0
2018-04-12,17.89,17.89,17.89,17.89,500.0
2018-04-13,17.89,17.89,17.89,17.89,0.0
2018-04-16,17.89,17.89,17.89,17.89,0.0
2018-04-17,17.89,17.89,17.89,17.89,0.0
2018-04-18,17.89,17.89,17.89,17.89,0.0
2018-04-19,18.125,18.125,17.89,17.89,900.0
2018-04-20,18.135,18.135,17.89,17.89,100.0
2018-04-23,17.89,17.89,17.89,17.89,0.0
2018-04-24,17.89,17.89,17.89,17.89,0.0
2018-04-25,17.89,17.89,17.89,17.89,0.0
2018-04-26,17.89,17.89,17.89,17.89,0.0
2018-04-27,17.89,17.89,17.89,17.89,0.0
2018-04-30,18.17,18.17,17.89,17.89,1.0
2018-05-01,17.89,17.89,17.89,17.89,0.0
2018-05-02,17.89,17.89,17.89,17.89,0.0
2018-05-03,17.825,17.825,17.825,17.825,500.0
2018-05-04,18.07,18.07,17.825,17.825,2.0
2018-05-07,18.15,18.15,17.825,17.825,20.0
2018-05-08,17.825,17.825,17.825,17.825,0.0
2018-05-09,17.825,17.825,17.825,17.825,0.0
2018-05-10,18.33,18.33,17.825,17.825,200.0
2018-05-11,17.825,17.825,17.825,17.825,0.0
2018-05-14,18.445,18.455,18.445,18.455,200.0
2018-05-15,18.455,18.455,18.455,18.455,0.0
2018-05-16,18.56,18.56,18.56,18.56,200.0
2018-05-17,18.56,18.56,18.56,18.56,0.0
2018-05-18,18.56,18.56,18.56,18.56,0.0
2018-05-22,18.665,18.665,18.665,18.665,158.0
2018-05-23,18.56,18.56,18.56,18.56,1000.0
2018-05-24,18.56,18.56,18.56,18.56,0.0
2018-05-25,18.56,18.56,18.56,18.56,0.0
2018-05-28,18.56,18.56,18.56,18.56,0.0
2018-05-29,18.585,18.585,18.56,18.56,500.0
2018-05-30,18.56,18.56,18.56,18.56,0.0
2018-05-31,18.56,18.56,18.56,18.56,0.0
2018-06-01,18.56,18.56,18.56,18.56,0.0
2018-06-04,18.815,18.815,18.815,18.815,0.0
2018-06-05,18.915,18.915,18.895,18.895,25800.0
2018-06-06,18.895,18.895,18.895,18.895,0.0
2018-06-07,19.155,19.155,18.895,18.895,100.0
2018-06-08,19.09,19.09,18.895,18.895,100.0
2018-06-11,18.895,18.895,18.895,18.895,0.0
2018-06-12,19.23,19.23,19.23,19.23,400.0
2018-06-13,19.18,19.23,19.15,19.23,600.0
2018-06-14,19.25,19.25,19.25,19.25,700.0
2018-06-15,19.3,19.3,19.25,19.25,200.0
2018-06-18,19.36,19.36,19.25,19.25,100.0
2018-06-19,19.25,19.25,19.25,19.25,0.0
2018-06-20,19.25,19.25,19.25,19.25,0.0
2018-06-21,19.25,19.25,19.25,19.25,0.0
2018-06-22,19.31,19.31,19.25,19.25,100.0
2018-06-25,19.05,19.05,18.92,19.05,616.0
2018-06-26,19.05,19.05,19.05,19.05,0.0
2018-06-27,19.015,19.015,19.015,19.015,1000.0
2018-06-28,19.015,19.015,19.015,19.015,0.0
2018-06-29,19.015,19.015,19.015,19.015,0.0
2018-07-03,19.015,19.015,19.015,19.015,0.0
2018-07-04,18.645,18.66,18.635,18.66,9650.0
2018-07-05,18.61,18.705,18.61,18.705,1800.0
2018-07-06,18.81,18.81,18.81,18.81,250.0
2018-07-09,18.81,18.81,18.81,18.81,0.0
2018-07-10,19.08,19.08,19.08,19.08,1000.0
2018-07-11,18.965,19.08,18.965,19.08,8000.0
2018-07-12,19.14,19.14,19.075,19.075,8922.0
2018-07-13,19.075,19.075,19.075,19.075,500.0
2018-07-16,19.1,19.1,19.075,19.075,5.0
2018-07-17,19.075,19.075,19.075,19.075,0.0
2018-07-18,19.075,19.075,19.075,19.075,0.0
2018-07-19,19.075,19.075,19.075,19.075,0.0
2018-07-20,19.075,19.075,19.075,19.075,0.0
2018-07-23,19.075,19.075,19.075,19.075,0.0
2018-07-24,19.155,19.155,19.155,19.155,316.0
2018-07-25,18.915,18.915,18.915,18.915,3000.0
2018-07-26,18.915,18.915,18.915,18.915,0.0
2018-07-27,18.915,18.915,18.915,18.915,0.0
2018-07-30,18.915,18.915,18.915,18.915,0.0
2018-07-31,19.03,19.055,19.03,19.055,2200.0
2018-08-01,19.055,19.055,19.055,19.055,0.0
2018-08-02,19.055,19.055,19.055,19.055,0.0
2018-08-03,19.055,19.055,19.055,19.055,0.0
2018-08-07,19.055,19.055,19.055,19.055,0.0
2018-08-08,19.055,19.055,19.055,19.055,0.0
2018-08-09,19.055,19.055,19.055,19.055,0.0
2018-08-10,19.35,19.35,19.055,19.055,56.0
2018-08-13,19.055,19.055,19.055,19.055,0.0
2018-08-14,19.31,19.31,19.31,19.31,2125.0
2018-08-15,19.31,19.31,19.31,19.31,0.0
2018-08-16,19.31,19.31,19.31,19.31,0.0
2018-08-17,19.485,19.485,19.31,19.31,1000.0
2018-08-20,19.31,19.31,19.31,19.31,0.0
2018-08-21,19.645,19.645,19.31,19.31,400.0
2018-08-22,19.31,19.31,19.31,19.31,0.0
2018-08-23,19.31,19.31,19.31,19.31,0.0
2018-08-24,19.585,19.585,19.31,19.31,220.0
2018-08-27,19.31,19.31,19.31,19.31,0.0
2018-08-28,19.31,19.31,19.31,19.31,0.0
2018-08-29,19.58,19.58,19.31,19.31,5.0
2018-08-30,19.31,19.31,19.31,19.31,0.0
2018-08-31,19.31,19.31,19.31,19.31,0.0
2018-09-04,19.905,19.905,19.31,19.31,400.0
2018-09-05,19.31,19.31,19.31,19.31,0.0
2018-09-06,19.31,19.31,19.31,19.31,0.0
2018-09-07,19.31,19.31,19.31,19.31,0.0
2018-09-10,19.31,19.31,19.31,19.31,0.0
2018-09-11,19.31,19.31,19.31,19.31,0.0
2018-09-12,19.545,19.545,19.31,19.31,1500.0
2018-09-13,19.31,19.31,19.31,19.31,0.0
2018-09-14,19.685,19.685,19.655,19.66,24200.0
2018-09-17,19.645,19.67,19.605,19.605,1600.0
2018-09-18,19.585,19.62,19.585,19.605,2000.0
2018-09-19,19.685,19.695,19.605,19.605,500.0
2018-09-20,19.605,19.605,19.605,19.605,0.0
2018-09-21,19.605,19.605,19.605,19.605,0.0
2018-09-24,19.715,19.715,19.605,19.605,4400.0
2018-09-25,19.655,19.66,19.605,19.605,2400.0
2018-09-26,19.715,19.715,19.69,19.69,300.0
2018-09-27,19.78,19.78,19.69,19.69,200.0
2018-09-28,19.69,19.69,19.69,19.69,0.0
2018-10-01,19.46,19.69,19.46,19.69,300.0
2018-10-02,19.69,19.69,19.69,19.69,0.0
2018-10-03,19.605,19.69,19.605,19.69,800.0
2018-10-04,19.69,19.69,19.69,19.69,0.0
2018-10-05,19.525,19.69,19.525,19.69,35.0
2018-10-09,19.69,19.69,19.69,19.69,0.0
2018-10-10,19.69,19.69,19.69,19.69,0.0
2018-10-11,19.69,19.69,19.69,19.69,0.0
2018-10-12,18.8,18.835,18.64,18.8,3300.0
2018-10-15,18.835,18.835,18.8,18.8,200.0
2018-10-16,18.8,18.8,18.8,18.8,0.0
2018-10-17,18.8,18.8,18.8,18.8,0.0
2018-10-18,18.8,18.8,18.8,18.8,0.0
2018-10-19,18.955,18.955,18.955,18.955,100.0
2018-10-22,18.825,18.825,18.825,18.825,850.0
2018-10-23,18.47,18.825,18.47,18.825,100.0
2018-10-24,18.435,18.435,18.385,18.435,8400.0
2018-10-25,18.355,18.355,18.275,18.275,3500.0
2018-10-26,18.245,18.275,18.245,18.275,526.0
2018-10-29,18.455,18.455,18.25,18.25,2700.0
2018-10-30,18.25,18.25,18.25,18.25,0.0
2018-10-31,18.25,18.25,18.25,18.25,0.0
2018-11-01,18.25,18.25,18.25,18.25,0.0
2018-11-02,18.25,18.25,18.25,18.25,0.0
2018-11-05,18.76,18.76,18.25,18.25,400.0
2018-11-06,18.945,18.985,18.945,18.945,2400.0
2018-11-07,19.12,19.24,19.12,19.225,3400.0
2018-11-08,19.3,19.3,19.225,19.225,1000.0
2018-11-09,19.17,19.225,19.17,19.225,3900.0
2018-11-12,18.765,19.225,18.765,19.225,100.0
2018-11-13,19.225,19.225,19.225,19.225,0.0
2018-11-14,19.225,19.225,19.225,19.225,0.0
2018-11-15,18.505,19.225,18.505,19.225,1000.0
2018-11-16,18.52,19.225,18.52,19.225,1003.0
2018-11-19,19.225,19.225,19.225,19.225,0.0
2018-11-20,19.225,19.225,19.225,19.225,0.0
2018-11-21,19.225,19.225,19.225,19.225,0.0
2018-11-22,19.225,19.225,19.225,19.225,0.0
2018-11-23,18.04,18.04,18.04,18.04,316.0
2018-11-26,18.04,18.04,18.04,18.04,0.0
2018-11-27,18.04,18.04,18.04,18.04,0.0
2018-11-28,18.04,18.04,18.04,18.04,0.0
2018-11-29,18.04,18.04,18.04,18.04,0.0
2018-11-30,18.725,18.725,18.04,18.04,400.0
2018-12-03,18.04,18.04,18.04,18.04,0.0
2018-12-04,18.04,18.04,18.04,18.04,0.0
2018-12-05,18.04,18.04,18.04,18.04,0.0
2018-12-06,18.09,18.19,18.04,18.04,6.0
2018-12-07,17.81,17.81,17.81,17.81,150.0
2018-12-10,17.66,17.81,17.66,17.81,1180.0
2018-12-11,17.81,17.81,17.81,17.81,0.0
2018-12-12,17.94,17.94,17.94,17.94,100.0
2018-12-13,17.94,17.94,17.94,17.94,0.0
2018-12-14,17.94,17.94,17.94,17.94,0.0
2018-12-17,17.66,17.66,17.66,17.66,100.0
2018-12-18,17.66,17.66,17.66,17.66,0.0
2018-12-19,17.095,17.12,17.035,17.095,85800.0
2018-12-20,17.095,17.095,17.095,17.095,0.0
2018-12-21,16.805,16.84,16.805,16.805,2900.0
2018-12-24,16.435,16.805,16.435,16.805,100.0
2018-12-27,16.905,16.905,16.905,16.905,0.0
2018-12-28,16.905,16.905,16.905,16.905,0.0
2018-12-31,16.905,16.905,16.905,16.905,0.0
2019-01-02,17.225,17.26,16.905,16.905,2200.0
2019-01-03,16.83,16.83,16.83,16.83,2500.0
2019-01-04,16.83,16.83,16.83,16.83,0.0
2019-01-07,16.83,16.83,16.83,16.83,0.0
2019-01-08,16.83,16.83,16.83,16.83,0.0
2019-01-09,16.83,16.83,16.83,16.83,0.0
2019-01-10,16.83,16.83,16.83,16.83,0.0
2019-01-11,16.83,16.83,16.83,16.83,0.0
2019-01-14,16.83,16.83,16.83,16.83,0.0
2019-01-15,16.83,16.83,16.83,16.83,0.0
2019-01-16,17.705,17.705,16.83,16.83,200.0
2019-01-17,17.705,17.705,16.83,16.83,35.0
2019-01-18,18.075,18.075,18.075,18.075,200.0
2019-01-21,18.145,18.145,18.145,18.145,211.0
2019-01-22,18.19,18.19,17.85,18.035,3119.0
2019-01-23,18.035,18.035,18.035,18.035,0.0
2019-01-24,17.96,18.035,17.96,18.035,600.0
2019-01-25,18.035,18.035,18.035,18.035,0.0
2019-01-28,18.035,18.035,18.035,18.035,0.0
2019-01-29,18.035,18.035,18.035,18.035,200.0
2019-01-30,18.035,18.035,18.035,18.035,0.0
2019-01-31,18.035,18.035,18.035,18.035,0.0
2019-02-01,18.12,18.12,18.105,18.12,2000.0
2019-02-04,18.07,18.12,18.07,18.12,200.0
2019-02-05,18.245,18.245,18.12,18.12,140.0
2019-02-06,18.41,18.415,18.39,18.4,625.0
2019-02-07,18.11,18.16,18.11,18.16,22000.0
2019-02-08,18.05,18.05,18.05,18.05,1000.0
2019-02-11,18.05,18.05,18.05,18.05,0.0
2019-02-12,18.4,18.415,18.05,18.05,400.0
2019-02-13,18.535,18.555,18.05,18.05,2820.0
2019-02-14,18.05,18.05,18.05,18.05,0.0
2019-02-15,18.05,18.05,18.05,18.05,0.0
2019-02-19,18.775,18.775,18.05,18.05,500.0
2019-02-20,18.05,18.05,18.05,18.05,0.0
2019-02-21,18.05,18.05,18.05,18.05,0.0
2019-02-22,18.05,18.05,18.05,18.05,0.0
2019-02-25,18.05,18.05,18.05,18.05,0.0
2019-02-26,18.8,18.8,18.05,18.05,452.0
2019-02-27,18.545,18.545,18.05,18.05,275.0
2019-02-28,18.5,18.5,18.495,18.495,500.0
2019-03-01,18.495,18.495,18.495,18.495,0.0
2019-03-04,18.605,18.605,18.585,18.605,2271.0
2019-03-05,18.605,18.605,18.605,18.605,0.0
2019-03-06,18.605,18.605,18.605,18.605,0.0
2019-03-07,18.605,18.605,18.605,18.605,0.0
2019-03-08,18.605,18.605,18.605,18.605,0.0
2019-03-11,18.605,18.605,18.605,18.605,0.0
2019-03-12,18.535,18.605,18.535,18.605,500.0
2019-03-13,18.605,18.605,18.605,18.605,0.0
2019-03-14,18.51,18.51,18.51,18.51,317.0
2019-03-15,18.51,18.51,18.51,18.51,0.0
2019-03-18,18.51,18.51,18.51,18.51,0.0
2019-03-19,18.835,18.835,18.51,18.51,200.0
2019-03-20,18.58,18.63,18.58,18.61,1100.0
2019-03-21,18.74,18.865,18.74,18.865,300.0
2019-03-22,18.84,18.865,18.84,18.865,46.0
2019-03-25,18.865,18.865,18.865,18.865,0.0
2019-03-26,18.865,18.865,18.865,18.865,0.0
2019-03-27,18.365,18.97,18.365,18.97,135.0
2019-03-28,18.97,18.97,18.97,18.97,0.0
2019-03-29,18.97,18.97,18.97,18.97,0.0
2019-04-01,18.97,18.97,18.97,18.97,0.0
2019-04-02,18.78,18.79,18.78,18.78,600.0
2019-04-03,18.91,18.91,18.86,18.875,14000.0
2019-04-04,18.875,18.875,18.875,18.875,0.0
2019-04-05,18.875,18.875,18.875,18.875,0.0
2019-04-08,19.055,19.055,18.875,18.875,500.0
2019-04-09,18.92,18.92,18.875,18.875,1900.0
2019-04-10,18.98,18.98,18.875,18.875,1575.0
2019-04-11,18.875,18.875,18.875,18.875,0.0
2019-04-12,18.875,18.875,18.875,18.875,0.0
2019-04-15,19.005,19.105,18.995,19.105,750.0
2019-04-16,19.13,19.13,19.13,19.13,100.0
2019-04-17,19.28,19.28,19.13,19.13,1800.0
2019-04-18,19.13,19.13,19.13,19.13,0.0
2019-04-22,19.13,19.13,19.13,19.13,0.0
2019-04-23,19.13,19.13,19.13,19.13,0.0
2019-04-24,19.44,19.44,19.13,19.13,2100.0
2019-04-25,19.13,19.13,19.13,19.13,0.0
2019-04-26,19.175,19.175,19.175,19.175,100.0
2019-04-29,19.33,19.33,19.175,19.175,1900.0
2019-04-30,19.175,19.175,19.175,19.175,0.0
2019-05-01,19.285,19.31,19.175,19.175,4200.0
2019-05-02,19.175,19.175,19.175,19.175,0.0
2019-05-03,19.225,19.225,19.175,19.175,2100.0
2019-05-06,19.175,19.175,19.175,19.175,0.0
2019-05-07,19.185,19.185,19.105,19.105,4900.0
2019-05-08,19.105,19.105,19.105,19.105,0.0
2019-05-09,19.105,19.105,19.105,19.105,0.0
2019-05-10,19.105,19.105,19.105,19.105,0.0
2019-05-13,19.105,19.105,19.105,19.105,0.0
2019-05-14,19.105,19.105,19.105,19.105,0.0
2019-05-15,18.45,18.45,18.45,18.45,400.0
2019-05-16,18.45,18.45,18.45,18.45,0.0
2019-05-17,18.45,18.45,18.45,18.45,0.0
2019-05-21,18.455,18.455,18.45,18.45,90.0
2019-05-22,18.45,18.45,18.45,18.45,0.0
2019-05-23,18.165,18.165,18.16,18.165,792.0
2019-05-24,18.165,18.165,18.165,18.165,0.0
2019-05-27,18.165,18.165,18.165,18.165,0.0
2019-05-28,18.19,18.19,18.19,18.19,100.0
2019-05-29,18.19,18.19,18.19,18.19,0.0
2019-05-30,18.19,18.19,18.19,18.19,0.0
2019-05-31,18.19,18.19,18.19,18.19,0.0
2019-06-03,18.19,18.19,18.19,18.19,0.0
2019-06-04,18.19,18.19,18.19,18.19,0.0
2019-06-05,18.19,18.19,18.19,18.19,0.0
2019-06-06,18.005,18.105,18.005,18.105,700.0
2019-06-07,18.105,18.105,18.105,18.105,0.0
2019-06-10,18.105,18.105,18.105,18.105,0.0
2019-06-11,18.33,18.33,18.105,18.105,500.0
2019-06-12,18.105,18.105,18.105,18.105,0.0
2019-06-13,18.105,18.105,18.105,18.105,0.0
2019-06-14,18.105,18.105,18.105,18.105,0.0
2019-06-17,18.105,18.105,18.105,18.105,0.0
2019-06-18,18.105,18.105,18.105,18.105,0.0
2019-06-19,18.105,18.105,18.105,18.105,0.0
2019-06-20,18.44,18.44,18.105,18.105,2100.0
2019-06-21,18.105,18.105,18.105,18.105,0.0
2019-06-24,18.295,18.395,18.295,18.32,3400.0
2019-06-25,18.32,18.32,18.32,18.32,0.0
2019-06-26,18.425,18.425,18.425,18.425,0.0
2019-06-27,18.425,18.425,18.425,18.425,0.0
2019-06-28,18.425,18.425,18.425,18.425,0.0
2019-07-02,18.425,18.425,18.425,18.425,0.0
2019-07-03,18.425,18.425,18.425,18.425,0.0
2019-07-04,18.425,18.425,18.425,18.425,0.0
2019-07-05,18.74,18.74,18.425,18.425,1200.0
2019-07-08,18.425,18.425,18.425,18.425,0.0
2019-07-09,18.715,18.715,18.715,18.715,100.0
2019-07-10,18.715,18.715,18.715,18.715,0.0
2019-07-11,18.715,18.715,18.715,18.715,100.0
2019-07-12,18.715,18.715,18.715,18.715,0.0
2019-07-15,18.715,18.715,18.715,18.715,0.0
2019-07-16,18.715,18.715,18.715,18.715,0.0
2019-07-17,18.835,18.835,18.715,18.715,3.0
2019-07-18,18.715,18.715,18.715,18.715,0.0
2019-07-19,18.94,18.94,18.715,18.715,800.0
2019-07-22,18.715,18.715,18.715,18.715,0.0
2019-07-23,18.715,18.715,18.715,18.715,0.0
2019-07-24,18.715,18.715,18.715,18.715,0.0
2019-07-25,18.715,18.715,18.715,18.715,0.0
2019-07-26,19.335,19.35,19.335,19.35,2365.0
2019-07-29,19.275,19.35,19.275,19.35,5.0
2019-07-30,19.35,19.35,19.35,19.35,0.0
2019-07-31,19.195,19.35,19.195,19.35,400.0
2019-08-01,19.155,19.35,19.155,19.35,300.0
2019-08-02,19.35,19.35,19.35,19.35,0.0
2019-08-06,18.415,19.35,18.415,19.35,9.0
2019-08-07,19.35,19.35,19.35,19.35,0.0
2019-08-08,19.35,19.35,19.35,19.35,0.0
2019-08-09,19.35,19.35,19.35,19.35,0.0
2019-08-12,19.35,19.35,19.35,19.35,0.0
2019-08-13,19.35,19.35,19.35,19.35,0.0
2019-08-14,19.35,19.35,19.35,19.35,0.0
2019-08-15,19.35,19.35,19.35,19.35,0.0
2019-08-16,19.35,19.35,19.35,19.35,0.0
2019-08-19,19.35,19.35,19.35,19.35,0.0
2019-08-20,19.35,19.35,19.35,19.35,0.0
2019-08-21,19.35,19.35,19.35,19.35,0.0
2019-08-22,19.35,19.35,19.35,19.35,0.0
2019-08-23,19.35,19.35,19.35,19.35,0.0
2019-08-26,19.35,19.35,19.35,19.35,0.0
2019-08-27,19.35,19.35,19.35,19.35,0.0
2019-08-28,19.35,19.35,19.35,19.35,0.0
2019-08-29,19.35,19.35,19.35,19.35,0.0
2019-08-30,19.35,19.35,19.35,19.35,0.0
2019-09-03,19.35,19.35,19.35,19.35,0.0
2019-09-04,19.35,19.35,19.35,19.35,0.0
2019-09-05,19.35,19.35,19.35,19.35,0.0
2019-09-06,19.35,19.35,19.35,19.35,0.0
2019-09-09,19.35,19.35,19.35,19.35,0.0
2019-09-10,19.23,19.35,19.23,19.35,2.0
2019-09-11,19.41,19.445,19.41,19.445,924.0
2019-09-12,19.445,19.59,19.44,19.445,477.0
2019-09-13,19.525,19.685,19.525,19.525,2200.0
2019-09-16,19.525,19.525,19.49,19.49,104.0
2019-09-17,19.455,19.49,19.445,19.49,400.0
2019-09-18,19.49,19.49,19.49,19.49,0.0
2019-09-19,19.49,19.49,19.49,19.49,0.0
2019-09-20,19.49,19.49,19.49,19.49,0.0
2019-09-23,19.335,19.49,19.335,19.49,93.0
2019-09-24,19.49,19.49,19.49,19.49,0.0
2019-09-25,19.24,19.49,19.24,19.49,500.0
2019-09-26,19.595,19.595,19.595,19.595,0.0
2019-09-27,19.595,19.595,19.595,19.595,0.0
2019-09-30,19.595,19.595,19.595,19.595,0.0
2019-10-01,19.595,19.595,19.595,19.595,0.0
2019-10-02,19.595,19.595,19.595,19.595,0.0
2019-10-03,18.54,19.595,18.54,19.595,170.0
2019-10-04,18.65,18.65,18.65,18.65,900.0
2019-10-07,18.65,18.65,18.65,18.65,0.0
2019-10-08,18.65,18.65,18.65,18.65,0.0
2019-10-09,18.65,18.65,18.65,18.65,4.0
2019-10-10,18.685,18.685,18.65,18.65,1000.0
2019-10-11,19.005,19.005,19.005,19.005,400.0
2019-10-15,19.005,19.005,19.005,19.005,0.0
2019-10-16,19.005,19.005,19.005,19.005,0.0
2019-10-17,18.98,19.005,18.98,19.005,125.0
2019-10-18,18.98,19.005,18.98,19.005,91.0
2019-10-21,19.005,19.005,19.005,19.005,0.0
2019-10-22,19.005,19.005,19.005,19.005,0.0
2019-10-23,19.125,19.125,19.005,19.005,200.0
2019-10-24,19.005,19.005,19.005,19.005,0.0
2019-10-25,19.28,19.405,19.28,19.395,373.0
2019-10-28,19.395,19.395,19.395,19.395,0.0
2019-10-29,19.395,19.395,19.395,19.395,0.0
2019-10-30,19.395,19.395,19.395,19.395,0.0
2019-10-31,19.395,19.395,19.395,19.395,0.0
2019-11-01,19.395,19.395,19.395,19.395,0.0
2019-11-04,19.99,20.075,19.99,20.075,200.0
2019-11-05,20.215,20.23,20.215,20.215,1185.0
2019-11-06,20.215,20.215,20.215,20.215,0.0
2019-11-07,20.36,20.36,20.31,20.31,500.0
2019-11-08,20.31,20.31,20.31,20.31,0.0
2019-11-11,20.335,20.36,20.335,20.335,8300.0
2019-11-12,20.335,20.335,20.335,20.335,0.0
2019-11-13,20.335,20.335,20.335,20.335,400.0
2019-11-14,20.39,20.39,20.325,20.325,817.0
2019-11-15,20.45,20.465,20.45,20.465,3000.0
2019-11-18,20.395,20.44,20.395,20.43,1848.0
2019-11-19,20.31,20.405,20.31,20.405,4211.0
2019-11-20,20.31,20.405,20.3,20.405,650.0
2019-11-21,20.405,20.405,20.405,20.405,0.0
2019-11-22,20.39,20.39,20.355,20.39,1850.0
2019-11-25,20.465,20.465,20.39,20.39,100.0
2019-11-26,20.475,20.475,20.475,20.475,170.0
2019-11-27,20.515,20.56,20.515,20.56,400.0
2019-11-28,20.51,20.51,20.49,20.5,363.0
2019-11-29,20.5,20.5,20.5,20.5,260.0
2019-12-02,20.5,20.5,20.5,20.5,0.0
2019-12-03,20.075,20.5,20.075,20.5,70.0
2019-12-04,20.5,20.5,20.5,20.5,0.0
2019-12-05,20.035,20.5,20.035,20.5,1000.0
2019-12-06,20.465,20.465,20.42,20.42,403.0
2019-12-09,20.42,20.42,20.42,20.42,0.0
2019-12-10,20.42,20.42,20.42,20.42,0.0
2019-12-11,20.25,20.25,20.25,20.25,525.0
2019-12-12,20.325,20.585,20.325,20.585,900.0
2019-12-13,20.57,20.585,20.57,20.585,375.0
2019-12-16,20.585,20.585,20.585,20.585,0.0
2019-12-17,20.64,20.655,20.64,20.655,736.0
2019-12-18,20.58,20.585,20.58,20.585,403.0
2019-12-19,20.69,20.69,20.675,20.69,1022.0
2019-12-20,20.69,20.69,20.69,20.69,0.0
2019-12-23,20.93,20.94,20.69,20.69,216.0
2019-12-24,20.69,20.69,20.69,20.69,0.0
2019-12-27,20.805,20.805,20.805,20.805,0.0
2019-12-30,20.75,20.805,20.75,20.805,17.0
2019-12-31,20.57,20.57,20.57,20.57,100.0
2020-01-02,20.57,20.57,20.57,20.57,0.0
2020-01-03,20.57,20.57,20.57,20.57,200.0
2020-01-06,20.43,20.445,20.43,20.445,101.0
2020-01-07,20.445,20.445,20.445,20.445,0.0
2020-01-08,20.705,20.705,20.445,20.445,1700.0
2020-01-09,20.445,20.445,20.445,20.445,0.0
2020-01-10,20.445,20.445,20.445,20.445,0.0
2020-01-13,20.56,20.665,20.56,20.665,410.0
2020-01-14,20.775,20.83,20.775,20.83,2382.0
2020-01-15,20.68,20.83,20.68,20.83,80.0
2020-01-16,20.83,20.83,20.83,20.83,0.0
2020-01-17,20.855,20.855,20.845,20.845,1700.0
2020-01-20,20.845,20.845,20.845,20.845,0.0
2020-01-21,20.795,20.795,20.795,20.795,100.0
2020-01-22,21.065,21.065,21.065,21.065,100.0
2020-01-23,20.975,21.065,20.975,21.065,13.0
2020-01-24,20.96,20.96,20.96,20.96,806.0
2020-01-27,20.57,20.96,20.57,20.96,1059.0
2020-01-28,20.63,20.74,20.63,20.63,1523.0
2020-01-29,20.705,20.705,20.655,20.705,1200.0
2020-01-30,20.335,20.705,20.335,20.705,100.0
2020-01-31,20.705,20.705,20.705,20.705,0.0
2020-02-03,20.49,20.51,20.49,20.51,7100.0
2020-02-04,20.61,20.77,20.61,20.77,2766.0
2020-02-05,20.97,21.115,20.97,21.115,1125.0
2020-02-06,21.115,21.115,21.115,21.115,0.0
2020-02-07,21.135,21.135,21.115,21.115,15.0
2020-02-10,21.115,21.115,21.115,21.115,0.0
2020-02-11,21.115,21.115,21.115,21.115,0.0
2020-02-12,21.49,21.49,21.49,21.49,1000.0
2020-02-13,21.49,21.49,21.49,21.49,0.0
2020-02-14,21.4,21.49,21.195,21.49,60.0
2020-02-18,21.035,21.035,21.035,21.035,4288.0
2020-02-19,21.115,21.15,21.115,21.15,3200.0
2020-02-20,21.055,21.15,21.055,21.15,3.0
2020-02-21,20.845,21.15,20.845,21.15,20.0
2020-02-24,21.15,21.15,21.15,21.15,0.0
2020-02-25,19.945,19.945,19.45,19.49,25070.0
2020-02-26,19.735,19.75,19.37,19.405,54500.0
2020-02-27,19.04,19.405,19.04,19.405,1000.0
2020-02-28,18.18,18.45,18.18,18.345,5300.0
2020-03-02,18.5,18.69,18.5,18.69,1004.0
2020-03-03,18.995,19.05,18.69,18.69,1400.0
2020-03-04,18.99,18.99,18.99,18.99,500.0
2020-03-05,18.925,18.925,18.625,18.65,10615.0
2020-03-06,18.17,18.225,18.135,18.225,2700.0
2020-03-09,18.225,18.225,18.225,18.225,0.0
2020-03-10,17.605,17.605,17.52,17.52,1100.0
2020-03-11,17.405,17.405,17.155,17.405,9975.0
2020-03-12,15.54,15.54,15.355,15.515,10003.0
2020-03-13,15.775,15.965,15.435,15.965,3295.0
2020-03-16,15.055,15.06,14.845,15.055,200.0
2020-03-17,15.285,15.285,15.055,15.055,1000.0
2020-03-18,15.155,15.28,14.635,15.255,3100.0
2020-03-19,15.175,15.315,15.175,15.21,17900.0
2020-03-20,15.21,15.21,15.21,15.21,0.0
2020-03-23,14.385,14.385,14.095,14.13,16065.0
2020-03-24,15.48,15.505,15.48,15.505,4400.0
2020-03-25,15.59,15.86,15.59,15.615,17300.0
2020-03-26,16.2,16.235,16.2,16.235,3500.0
2020-03-27,15.675,16.355,15.675,16.355,75.0
2020-03-30,16.105,16.355,16.105,16.355,1100.0
2020-03-31,15.85,15.85,15.83,15.84,16000.0
2020-04-01,15.735,15.735,15.2,15.735,1100.0
2020-04-02,15.235,15.235,15.165,15.185,5200.0
2020-04-03,15.315,15.34,15.305,15.315,26000.0
2020-04-06,16.06,16.06,16.06,16.06,5000.0
2020-04-07,16.445,16.445,16.06,16.06,40.0
2020-04-08,16.83,16.83,16.83,16.83,3100.0
2020-04-09,16.83,16.845,16.83,16.83,850.0
2020-04-13,16.83,16.83,16.83,16.83,0.0
2020-04-14,16.865,16.865,16.83,16.83,1005.0
2020-04-15,16.61,16.83,16.61,16.83,4.0
2020-04-16,16.83,16.83,16.83,16.83,0.0
2020-04-17,17.155,17.155,17.145,17.145,400.0
2020-04-20,17.145,17.145,17.145,17.145,0.0
2020-04-21,17.145,17.145,17.145,17.145,0.0
2020-04-22,17.145,17.145,17.145,17.145,0.0
2020-04-23,16.775,17.145,16.775,17.145,400.0
2020-04-24,17.145,17.145,17.145,17.145,0.0
2020-04-27,17.145,17.145,17.145,17.145,0.0
2020-04-28,17.145,17.145,17.145,17.145,0.0
2020-04-29,17.825,17.985,17.825,17.975,4750.0
2020-04-30,17.575,17.575,17.54,17.54,850.0
2020-05-01,17.54,17.54,17.54,17.54,0.0
2020-05-04,16.83,17.54,16.83,17.54,100.0
2020-05-05,17.54,17.54,17.54,17.54,0.0
2020-05-06,17.54,17.54,17.54,17.54,0.0
2020-05-07,16.97,16.97,16.91,16.97,1047.0
2020-05-08,16.97,16.97,16.97,16.97,0.0
2020-05-11,17.285,17.285,16.97,16.97,1.0
2020-05-12,17.11,17.11,16.97,16.97,800.0
2020-05-13,16.41,16.41,16.295,16.41,1730.0
2020-05-14,16.225,16.225,16.225,16.225,4000.0
2020-05-15,16.225,16.225,16.225,16.225,0.0
2020-05-19,17.015,17.015,16.225,16.225,1000.0
2020-05-20,17.46,17.46,16.225,16.225,1000.0
2020-05-21,17.345,17.345,17.345,17.345,800.0
2020-05-22,17.275,17.285,17.275,17.285,2000.0
2020-05-25,17.285,17.285,17.285,17.285,0.0
2020-05-26,17.765,17.765,17.765,17.765,1000.0
2020-05-27,17.96,17.96,17.765,17.765,150.0
2020-05-28,18.065,18.065,18.065,18.065,100.0
2020-05-29,17.635,18.065,17.635,18.065,200.0
2020-06-01,17.575,17.66,17.565,17.575,210.0
2020-06-02,17.575,17.575,17.575,17.575,0.0
2020-06-03,18.055,18.08,17.575,17.575,1074.0
2020-06-04,18.14,18.14,18.14,18.14,1000.0
2020-06-05,18.14,18.14,18.14,18.14,0.0
2020-06-08,18.955,19.12,18.955,18.955,162.0
2020-06-09,18.93,18.93,18.93,18.93,1000.0
2020-06-10,18.93,18.93,18.93,18.93,0.0
2020-06-11,17.66,17.66,17.365,17.365,1600.0
2020-06-12,17.485,17.52,17.37,17.38,3109.0
2020-06-15,17.825,17.825,17.38,17.38,200.0
2020-06-16,18.135,18.205,18.135,18.205,1598.0
2020-06-17,18.02,18.02,17.985,17.985,1200.0
2020-06-18,17.86,17.895,17.86,17.86,2648.0
2020-06-19,17.785,17.785,17.785,17.785,1200.0
2020-06-22,17.785,17.785,17.785,17.785,0.0
2020-06-23,17.765,17.79,17.765,17.79,2300.0
2020-06-24,17.79,17.79,17.79,17.79,0.0
2020-06-25,17.79,17.79,17.79,17.79,0.0
2020-06-26,17.325,17.915,17.325,17.915,300.0
2020-06-29,17.385,17.915,17.385,17.915,1300.0
2020-06-30,17.555,17.59,17.555,17.565,1900.0
2020-07-02,17.65,17.67,17.565,17.565,9.0
2020-07-03,17.565,17.565,17.565,17.565,100.0
2020-07-06,17.705,17.705,17.705,17.705,378.0
2020-07-07,17.6,17.6,17.6,17.6,100.0
2020-07-08,17.6,17.6,17.6,17.6,0.0
2020-07-09,17.175,17.175,17.175,17.175,1600.0
2020-07-10,17.49,17.49,17.49,17.49,200.0
2020-07-13,17.49,17.49,17.49,17.49,0.0
2020-07-14,17.415,17.82,17.405,17.415,567.0
2020-07-15,17.96,17.96,17.905,17.96,1300.0
2020-07-16,17.96,17.96,17.96,17.96,0.0
2020-07-17,17.96,17.96,17.96,17.96,0.0
2020-07-20,17.96,17.96,17.96,17.96,0.0
2020-07-21,17.96,17.96,17.96,17.96,0.0
2020-07-22,17.96,17.96,17.96,17.96,0.0
2020-07-23,17.96,17.96,17.96,17.96,0.0
2020-07-24,17.96,17.96,17.96,17.96,0.0
2020-07-27,17.96,17.96,17.96,17.96,0.0
2020-07-28,17.65,17.65,17.65,17.65,1717.0
2020-07-29,17.65,17.65,17.65,17.65,0.0
2020-07-30,17.65,17.65,17.65,17.65,0.0
2020-07-31,17.405,17.405,17.405,17.405,1000.0
2020-08-04,17.81,17.81,17.405,17.405,15.0
2020-08-05,17.825,17.825,17.405,17.405,20.0
2020-08-06,17.65,17.65,17.65,17.65,600.0
2020-08-07,17.82,17.82,17.65,17.65,5.0
2020-08-10,17.65,17.65,17.65,17.65,0.0
2020-08-11,17.65,17.65,17.65,17.65,0.0
2020-08-12,18.17,18.17,18.17,18.17,1000.0
2020-08-13,18.17,18.17,18.17,18.17,0.0
2020-08-14,18.17,18.17,18.17,18.17,0.0
2020-08-17,17.97,18.17,17.97,18.17,37.0
2020-08-18,17.915,18.17,17.915,18.17,100.0
2020-08-19,18.17,18.17,18.17,18.17,0.0
2020-08-20,17.695,17.695,17.695,17.695,500.0
2020-08-21,17.695,17.695,17.695,17.695,0.0
2020-08-24,17.695,17.695,17.695,17.695,0.0
2020-08-25,17.695,17.695,17.695,17.695,0.0
2020-08-26,17.835,17.835,17.695,17.695,154.0
2020-08-27,17.695,17.695,17.695,17.695,0.0
2020-08-28,17.695,17.695,17.695,17.695,0.0
2020-08-31,17.755,17.765,17.695,17.695,635.0
2020-09-01,17.695,17.695,17.695,17.695,0.0
2020-09-02,17.695,17.695,17.695,17.695,0.0
2020-09-03,17.74,17.74,17.74,17.74,600.0
2020-09-04,17.74,17.74,17.74,17.74,0.0
2020-09-08,17.6,17.74,17.6,17.74,401.0
2020-09-09,17.74,17.74,17.72,17.73,600.0
2020-09-10,17.66,17.73,17.545,17.73,1100.0
2020-09-11,17.57,17.57,17.57,17.57,500.0
2020-09-14,17.57,17.57,17.57,17.57,0.0
2020-09-15,17.57,17.57,17.57,17.57,0.0
2020-09-16,17.57,17.57,17.57,17.57,0.0
2020-09-17,17.89,17.89,17.89,17.89,1200.0
2020-09-18,17.905,17.905,17.79,17.79,1320.0
2020-09-21,17.38,17.79,17.38,17.79,200.0
2020-09-22,17.79,17.79,17.79,17.79,0.0
2020-09-23,17.625,17.625,17.545,17.545,2830.0
2020-09-24,17.165,17.45,17.165,17.45,1300.0
2020-09-25,17.45,17.45,17.45,17.45,0.0
2020-09-28,17.885,17.885,17.885,17.885,480.0
2020-09-29,17.725,17.885,17.725,17.885,1095.0
2020-09-30,17.68,17.68,17.68,17.68,100.0
2020-10-01,17.75,17.75,17.695,17.75,101.0
2020-10-02,17.75,17.75,17.75,17.75,0.0
2020-10-05,17.99,18.095,17.99,18.095,1000.0
2020-10-06,18.245,18.325,18.24,18.325,3451.0
2020-10-07,18.31,18.325,18.31,18.32,400.0
2020-10-08,18.31,18.4,18.31,18.4,1021.0
2020-10-09,18.4,18.4,18.4,18.4,0.0
2020-10-13,18.325,18.325,18.325,18.325,100.0
2020-10-14,18.22,18.4,18.22,18.4,3500.0
2020-10-15,18.4,18.4,18.4,18.4,0.0
2020-10-16,18.45,18.515,18.45,18.515,507.0
2020-10-19,18.275,18.275,18.275,18.275,100.0
2020-10-20,18.29,18.29,18.29,18.29,1300.0
2020-10-21,18.105,18.29,18.105,18.29,4.0
2020-10-22,18.38,18.405,18.29,18.29,1300.0
2020-10-23,18.29,18.29,18.29,18.29,1.0
2020-10-26,18.29,18.29,18.29,18.29,0.0
2020-10-27,18.29,18.29,18.29,18.29,0.0
2020-10-28,17.555,17.555,17.325,17.335,6067.0
2020-10-29,17.485,17.485,17.485,17.485,1000.0
2020-10-30,17.485,17.485,17.485,17.485,0.0
2020-11-02,17.485,17.485,17.485,17.485,0.0
2020-11-03,17.97,18.05,17.965,18.045,1500.0
2020-11-04,18.16,18.175,18.16,18.16,2000.0
2020-11-05,18.16,18.16,18.16,18.16,0.0
2020-11-06,18.31,18.32,18.3,18.32,5000.0
2020-11-09,19.16,19.19,18.835,18.915,8825.0
2020-11-10,18.99,19.07,18.99,18.99,575.0
2020-11-11,19.15,19.15,19.15,19.15,400.0
2020-11-12,18.975,19.15,18.95,19.15,450.0
2020-11-13,18.87,19.425,18.87,19.425,550.0
2020-11-16,19.425,19.425,19.425,19.425,0.0
2020-11-17,19.425,19.695,19.425,19.425,600.0
2020-11-18,19.425,19.425,19.425,19.425,0.0
2020-11-19,19.365,19.515,19.365,19.41,2381.0
2020-11-20,19.41,19.41,19.41,19.41,0.0
2020-11-23,19.765,19.765,19.41,19.41,38.0
2020-11-24,20.18,20.18,19.41,19.41,2000.0
2020-11-25,20.04,20.095,20.04,20.095,4875.0
2020-11-26,20.095,20.095,20.095,20.095,0.0
2020-11-27,20.135,20.135,20.095,20.095,250.0
2020-11-30,20.095,20.095,20.095,20.095,0.0
2020-12-01,20.18,20.245,20.13,20.18,6650.0
2020-12-02,20.155,20.18,20.145,20.18,1073.0
2020-12-03,20.19,20.19,20.19,20.19,1000.0
2020-12-04,20.41,20.41,20.19,20.19,2.0
2020-12-07,20.19,20.19,20.19,20.19,0.0
2020-12-08,20.375,20.395,20.375,20.395,2968.0
2020-12-09,20.395,20.395,20.395,20.395,0.0
2020-12-10,20.26,20.26,20.26,20.26,100.0
2020-12-11,20.155,20.155,20.135,20.135,175.0
2020-12-14,20.135,20.135,20.135,20.135,0.0
2020-12-15,20.135,20.135,20.135,20.135,0.0
2020-12-16,20.13,20.19,20.13,20.165,3835.0
2020-12-17,20.165,20.165,20.165,20.165,0.0
2020-12-18,19.97,19.97,19.97,19.97,100.0
2020-12-21,19.88,19.935,19.88,19.88,1403.0
2020-12-22,19.915,19.915,19.88,19.88,1200.0
2020-12-23,20.055,20.055,20.055,20.055,900.0
2020-12-24,20.055,20.055,20.055,20.055,0.0
2020-12-29,20.18,20.18,20.18,20.18,0.0
2020-12-30,19.95,19.95,19.95,19.95,500.0
2020-12-31,19.95,19.95,19.95,19.95,0.0
2021-01-04,19.915,19.915,19.915,19.915,1600.0
2021-01-05,20.015,20.075,20.015,20.075,800.0
2021-01-06,20.075,20.075,20.075,20.075,0.0
2021-01-07,20.905,20.905,20.845,20.845,1900.0
2021-01-08,20.88,20.88,20.79,20.79,2425.0
2021-01-11,20.94,20.94,20.94,20.94,1000.0
2021-01-12,21.225,21.225,20.94,20.94,700.0
2021-01-13,21.275,21.275,21.27,21.27,3500.0
2021-01-14,21.56,21.585,21.56,21.585,290.0
2021-01-15,21.63,21.63,21.46,21.46,2301.0
2021-01-18,21.505,21.505,21.45,21.505,2752.0
2021-01-19,21.735,21.735,21.56,21.63,1300.0
2021-01-20,21.585,21.585,21.485,21.53,5917.0
2021-01-21,21.53,21.53,21.53,21.53,0.0
2021-01-22,21.485,21.485,21.485,21.485,100.0
2021-01-25,21.345,21.485,21.345,21.485,12.0
2021-01-26,21.485,21.485,21.485,21.485,0.0
2021-01-27,21.485,21.485,21.485,21.485,0.0
2021-01-28,21.255,21.485,21.255,21.485,50.0
2021-01-29,21.065,21.065,21.065,21.065,300.0
2021-02-01,21.085,21.12,21.085,21.12,1900.0
2021-02-02,21.2,21.345,21.12,21.12,53.0
2021-02-03,21.12,21.12,21.12,21.12,0.0
2021-02-04,21.64,21.64,21.64,21.64,1000.0
2021-02-05,21.735,21.735,21.735,21.735,1200.0
2021-02-08,21.735,21.735,21.735,21.735,1200.0
2021-02-09,21.735,21.735,21.735,21.735,0.0
2021-02-10,21.735,21.735,21.735,21.735,0.0
2021-02-11,21.735,21.735,21.735,21.735,0.0
2021-02-12,21.735,21.735,21.735,21.735,0.0
2021-02-16,22.235,22.235,22.19,22.19,3000.0
2021-02-17,22.19,22.22,22.19,22.19,31.0
2021-02-18,22.22,22.22,22.075,22.22,1315.0
2021-02-19,22.22,22.22,22.22,22.22,0.0
2021-02-22,22.225,22.225,22.22,22.22,1.0
2021-02-23,22.03,22.085,21.94,21.94,805.0
2021-02-24,22.315,22.315,22.315,22.315,1100.0
2021-02-25,22.315,22.315,21.97,21.97,500.0
2021-02-26,21.87,21.87,21.87,21.87,150.0
2021-03-01,22.415,22.63,22.415,22.585,21368.0
2021-03-02,22.55,22.56,22.39,22.485,5333.0
2021-03-03,22.52,22.54,22.48,22.515,3575.0
2021-03-04,22.355,22.355,21.79,22.03,4265.0
2021-03-05,22.155,22.685,22.075,22.62,5591.0
2021-03-08,22.81,23.02,22.81,22.985,3257.0
2021-03-09,22.98,23.095,22.94,23.015,7288.0
2021-03-10,23.12,23.23,23.12,23.19,3639.0
2021-03-11,23.22,23.325,23.105,23.21,11610.0
2021-03-12,23.235,23.245,23.12,23.235,3195.0
2021-03-15,23.415,23.415,23.235,23.235,610.0
2021-03-16,23.45,23.45,23.27,23.27,5858.0
2021-03-17,23.415,23.44,23.255,23.44,1889.0
2021-03-18,23.495,23.645,23.495,23.495,776.0
2021-03-19,23.31,23.56,23.31,23.44,2578.0
2021-03-22,23.345,23.53,23.345,23.405,4204.0
2021-03-23,23.435,23.435,23.075,23.31,2293.0
2021-03-24,23.255,23.31,22.915,23.31,975.0
2021-03-25,22.755,23.145,22.755,23.145,1388.0
2021-03-26,23.36,23.53,23.3,23.39,3615.0
2021-03-29,23.56,23.595,23.355,23.495,1237.0
2021-03-30,23.57,23.57,23.54,23.56,758.0
2021-03-31,23.64,23.64,23.415,23.53,18676.0
2021-04-01,23.505,23.615,23.505,23.585,9568.0
2021-04-05,23.685,23.935,23.675,23.92,6176.0
2021-04-06,23.765,23.945,23.765,23.945,886.0
2021-04-07,24.09,24.09,23.925,23.965,2180.0
2021-04-08,23.955,23.955,23.81,23.865,5184.0
2021-04-09,23.88,23.88,23.845,23.865,1501.0
2021-04-12,24.035,24.035,23.835,23.865,86.0
2021-04-13,23.675,23.695,23.63,23.63,489.0
2021-04-14,23.8,23.8,23.63,23.63,266.0
2021-04-15,23.845,23.845,23.685,23.79,4342.0
2021-04-16,23.925,23.925,23.855,23.89,317.0
2021-04-19,23.75,23.75,23.685,23.72,2112.0
2021-04-20,23.57,23.57,23.525,23.55,2409.0
2021-04-21,23.54,23.55,23.54,23.55,11.0
2021-04-22,23.72,23.75,23.585,23.585,690.0
2021-04-23,23.615,23.75,23.595,23.73,5040.0
2021-04-26,23.695,23.695,23.63,23.63,552.0
2021-04-27,23.62,23.65,23.595,23.595,3764.0
2021-04-28,23.505,23.505,23.47,23.48,484.0
2021-04-29,23.495,23.505,23.345,23.505,3323.0
2021-04-30,23.37,23.38,23.225,23.27,26168.0
2021-05-03,23.38,23.56,23.38,23.485,3332.0
2021-05-04,23.435,23.435,23.335,23.39,1548.0
2021-05-05,23.48,23.665,23.46,23.665,4190.0
2021-05-06,23.48,23.55,23.48,23.54,5958.0
2021-05-07,23.765,23.82,23.705,23.765,1546.0
2021-05-10,23.875,23.88,23.685,23.685,1898.0
2021-05-11,23.075,23.255,23.075,23.2,1720.0
2021-05-12,22.92,23.2,22.895,23.2,46.0
2021-05-13,23.13,23.22,23.065,23.21,8632.0
2021-05-14,23.27,23.46,23.27,23.45,2068.0
2021-05-17,23.325,23.405,23.31,23.37,1626.0
2021-05-18,23.39,23.39,23.2,23.22,2117.0
2021-05-19,22.705,23.075,22.695,23.075,1507.0
2021-05-20,23.18,23.225,23.09,23.225,3711.0
2021-05-21,23.345,23.38,23.31,23.31,2431.0
2021-05-25,23.3,23.315,23.265,23.3,1499.0
2021-05-26,23.345,23.45,23.345,23.45,2463.0
2021-05-27,23.45,23.615,23.44,23.45,940.0
2021-05-28,23.48,23.575,23.48,23.48,930.0
2021-05-31,23.525,23.54,23.47,23.495,12925.0
2021-06-01,23.685,23.685,23.515,23.54,6963.0
2021-06-02,23.56,23.665,23.56,23.65,3043.0
2021-06-03,23.685,23.83,23.685,23.79,1783.0
2021-06-04,23.82,23.875,23.81,23.835,5578.0
2021-06-07,23.97,23.97,23.71,23.81,2584.0
2021-06-08,23.685,23.855,23.685,23.72,4047.0
2021-06-09,23.8,23.8,23.765,23.765,439.0
2021-06-10,23.865,23.865,23.695,23.765,1671.0
2021-06-11,23.81,23.81,23.75,23.755,1766.0
2021-06-14,23.705,23.705,23.525,23.57,5010.0
2021-06-15,23.685,23.72,23.685,23.705,2231.0
2021-06-16,23.62,23.71,23.62,23.71,398.0
2021-06-17,23.8,23.8,23.46,23.71,297.0
2021-06-18,23.3,23.71,23.225,23.71,197.0
2021-06-21,23.45,23.485,23.44,23.47,5145.0
2021-06-22,23.525,23.525,23.405,23.47,168.0
2021-06-23,23.355,23.47,23.355,23.47,202.0
2021-06-24,23.425,23.55,23.425,23.425,4523.0
2021-06-25,23.66,23.66,23.64,23.64,1077.0
2021-06-28,23.695,23.765,23.675,23.765,375.0
2021-06-29,23.845,23.845,23.665,23.685,1887.0
2021-06-30,23.695,23.795,23.695,23.765,415.0
2021-07-02,23.765,23.765,23.765,23.765,0.0
2021-07-05,23.75,23.75,23.73,23.75,1200.0
2021-07-06,23.665,23.685,23.55,23.66,2967.0
2021-07-07,23.685,23.695,23.66,23.695,6478.0
2021-07-08,23.54,23.54,23.35,23.495,2014.0
2021-07-09,23.71,23.71,23.665,23.665,4100.0
2021-07-12,23.885,23.91,23.84,23.885,1768.0
2021-07-13,23.92,23.94,23.81,23.845,11757.0
2021-07-14,23.83,23.83,23.74,23.75,1131.0
2021-07-15,23.73,23.83,23.73,23.82,980.0
2021-07-16,23.765,23.82,23.765,23.82,127.0
2021-07-19,23.57,23.57,23.34,23.34,1461.0
2021-07-20,23.65,23.795,23.34,23.34,1704.0
2021-07-21,23.795,23.795,23.785,23.795,4080.0
2021-07-22,23.62,23.795,23.585,23.795,2672.0
2021-07-23,23.675,23.705,23.665,23.695,2159.0
2021-07-26,23.74,23.755,23.74,23.755,2348.0
2021-07-27,23.685,23.72,23.64,23.64,2185.0
2021-07-28,23.83,23.83,23.71,23.795,2965.0
2021-07-29,23.81,23.875,23.81,23.84,451.0
2021-07-30,23.81,23.81,23.765,23.81,852.0
2021-08-03,23.875,23.985,23.81,23.81,63.0
2021-08-04,23.885,23.885,23.81,23.83,1295.0
2021-08-05,23.755,23.83,23.755,23.83,1076.0
2021-08-06,24.12,24.12,23.83,23.83,2.0
2021-08-09,23.945,24.12,23.945,24.1,1382.0
2021-08-10,24.135,24.145,24.11,24.135,1517.0
2021-08-11,24.165,24.18,24.135,24.135,306.0
2021-08-12,24.08,24.2,24.08,24.2,1104.0
2021-08-13,24.18,24.18,24.135,24.17,466.0
2021-08-16,24.17,24.17,24.17,24.17,94.0
2021-08-17,24.17,24.19,24.03,24.09,2477.0
2021-08-18,23.92,24.235,23.92,24.235,2427.0
2021-08-19,24.235,24.235,24.235,24.235,0.0
2021-08-20,24.245,24.27,24.225,24.235,1559.0
2021-08-23,24.155,24.155,24.125,24.125,1652.0
2021-08-24,24.135,24.135,24.055,24.125,7268.0
2021-08-25,24.29,24.335,24.18,24.3,1256.0
2021-08-26,24.145,24.165,24.145,24.165,4089.0
2021-08-27,24.22,24.3,24.22,24.3,3167.0
2021-08-30,24.145,24.3,24.145,24.3,80.0
2021-08-31,24.3,24.3,24.3,24.3,0.0
2021-09-01,23.99,24.055,23.99,24.045,225.0
2021-09-02,24.045,24.045,24.045,24.045,0.0
2021-09-03,23.895,23.955,23.895,23.93,1070.0
2021-09-07,23.945,24.01,23.945,24.01,694.0
2021-09-08,23.99,24.01,23.985,24.01,915.0
2021-09-09,23.985,23.985,23.82,23.82,1669.0
2021-09-10,23.865,23.895,23.83,23.83,3381.0
2021-09-13,23.945,23.955,23.885,23.885,540.0
2021-09-14,23.885,23.885,23.885,23.885,0.0
2021-09-15,23.855,23.92,23.855,23.92,644.0
2021-09-16,23.965,24.035,23.865,24.01,3622.0
2021-09-17,23.99,24.01,23.91,24.01,1093.0
2021-09-20,23.675,23.73,23.37,23.55,2234.0
2021-09-21,23.64,23.64,23.505,23.53,730.0
2021-09-22,23.74,23.74,23.665,23.675,1200.0
2021-09-23,23.75,23.865,23.75,23.755,1937.0
2021-09-24,23.82,23.82,23.755,23.755,100.0
2021-09-27,24.055,24.065,23.755,23.755,1287.0
2021-09-28,23.93,23.965,23.795,23.83,22735.0
2021-09-29,23.91,24.075,23.91,24.0,21526.0
2021-09-30,23.92,24.0,23.495,24.0,621.0
2021-10-01,23.42,23.42,23.395,23.395,1390.0
2021-10-04,23.605,23.605,23.35,23.395,6344.0
2021-10-05,23.64,23.665,23.62,23.665,1189.0
2021-10-06,23.55,23.55,23.36,23.475,1413.0
2021-10-07,23.775,23.855,23.605,23.605,1913.0
2021-10-08,23.71,23.71,23.565,23.585,1041.0
2021-10-12,23.51,23.51,23.185,23.205,2590.0
2021-10-13,23.07,23.175,23.07,23.175,850.0
2021-10-14,23.465,23.465,23.465,23.465,298.0
2021-10-15,23.65,23.73,23.65,23.695,2321.0
2021-10-18,23.565,23.62,23.54,23.54,1984.0
2021-10-19,23.605,23.605,23.54,23.54,57.0
2021-10-20,23.805,23.865,23.805,23.865,2677.0
2021-10-21,23.765,23.84,23.75,23.84,2856.0
2021-10-22,23.695,23.695,23.695,23.695,1800.0
2021-10-25,23.775,23.795,23.74,23.74,116.0
2021-10-26,23.695,23.695,23.605,23.61,438.0
2021-10-27,23.54,23.54,23.52,23.54,178.0
2021-10-28,23.43,23.54,23.365,23.54,178.0
2021-10-29,23.54,23.54,23.51,23.54,106.0
2021-11-01,23.64,23.685,23.62,23.685,2400.0
2021-11-02,23.775,23.84,23.765,23.775,648.0
2021-11-03,24.05,24.065,23.94,24.055,2784.0
2021-11-04,24.085,24.22,24.05,24.11,1150.0
2021-11-05,24.345,24.365,24.34,24.34,4304.0
2021-11-08,24.54,24.54,24.42,24.445,2280.0
2021-11-09,24.365,24.445,24.365,24.445,160.0
2021-11-10,24.53,24.53,24.3,24.3,1074.0
2021-11-11,24.61,24.755,24.61,24.755,1812.0
2021-11-12,24.73,24.79,24.73,24.745,1600.0
2021-11-15,24.785,24.785,24.72,24.785,319.0
2021-11-16,24.79,24.8,24.775,24.775,4500.0
2021-11-17,24.685,24.685,24.665,24.685,234.0
2021-11-18,24.445,24.545,24.445,24.53,941.0
2021-11-19,24.43,24.52,24.4,24.445,2838.0
2021-11-22,24.79,24.91,24.79,24.82,2255.0
2021-11-23,24.865,24.9,24.845,24.865,458.0
2021-11-24,24.855,24.855,24.835,24.835,200.0
2021-11-25,24.835,24.835,24.835,24.835,0.0
2021-11-26,24.455,24.475,24.42,24.43,2115.0
2021-11-29,24.51,24.62,24.51,24.62,1191.0
2021-11-30,24.33,24.33,23.955,24.05,2442.0
2021-12-01,24.42,24.445,24.295,24.445,626.0
2021-12-02,24.245,24.445,24.245,24.445,800.0
2021-12-03,24.365,24.365,24.275,24.275,2251.0
2021-12-06,24.685,24.685,24.6,24.685,870.0
2021-12-07,24.82,24.835,24.82,24.83,141.0
2021-12-08,24.865,24.865,24.675,24.685,378.0
2021-12-09,24.72,24.735,24.655,24.73,1927.0
2021-12-10,24.9,24.9,24.73,24.73,900.0
2021-12-13,24.955,24.955,24.82,24.955,1800.0
2021-12-14,24.81,24.9,24.81,24.865,2327.0
2021-12-15,24.82,25.045,24.82,24.865,434.0
2021-12-16,25.31,25.355,25.12,25.165,3536.0
2021-12-17,25.165,25.245,25.165,25.165,3677.0
2021-12-20,25.055,25.055,24.79,24.855,2582.0
2021-12-21,25.0,25.41,24.99,25.37,7467.0
2021-12-22,25.31,25.37,25.31,25.37,237.0
2021-12-23,25.635,25.635,25.58,25.625,946.0
2021-12-24,25.69,25.745,25.52,25.52,1567.0
2021-12-29,25.965,25.965,25.645,25.645,531.0
2021-12-30,25.965,25.965,25.645,25.645,250.0
2021-12-31,25.635,25.645,25.59,25.645,163.0
2022-01-04,26.45,26.565,26.45,26.565,2148.0
2022-01-05,26.815,26.885,26.52,26.55,6351.0
2022-01-06,26.685,26.785,26.4,26.495,6600.0
2022-01-07,26.31,26.62,26.31,26.375,7008.0
2022-01-10,26.505,26.505,26.155,26.32,10409.0
2022-01-11,26.255,26.4,26.175,26.4,2764.0
2022-01-12,26.375,26.41,26.255,26.275,250.0
2022-01-13,26.41,26.53,26.4,26.505,1651.0
2022-01-14,26.375,26.63,26.31,26.63,8980.0
2022-01-17,26.795,26.795,26.63,26.63,446.0
2022-01-18,26.2,26.63,26.03,26.63,3652.0
2022-01-19,26.11,26.11,25.535,25.62,2618.0
2022-01-20,25.325,25.59,25.08,25.08,1243.0
2022-01-21,25.025,25.025,24.77,24.78,3324.0
2022-01-24,24.64,24.64,24.115,24.385,6021.0
2022-01-25,24.68,24.97,24.68,24.97,1322.0
2022-01-26,25.055,25.235,24.635,24.97,1497.0
2022-01-27,25.0,25.0,24.515,24.54,5104.0
2022-01-28,24.67,24.79,24.64,24.79,1752.0
2022-01-31,25.035,25.16,24.815,25.16,3168.0
2022-02-01,25.09,25.215,25.07,25.21,1254.0
2022-02-02,25.245,25.31,25.215,25.215,1584.0
2022-02-03,25.245,25.245,25.17,25.215,1890.0
2022-02-04,25.08,25.09,25.06,25.06,838.0
2022-02-07,25.015,25.08,25.0,25.07,2559.0
2022-02-08,25.18,25.235,25.135,25.2,2117.0
2022-02-09,25.37,25.59,25.37,25.555,4487.0
2022-02-10,25.62,25.62,25.355,25.355,2249.0
2022-02-11,25.38,25.465,25.045,25.045,4674.0
2022-02-14,24.97,24.97,24.715,24.815,3084.0
2022-02-15,25.135,25.245,25.135,25.18,7350.0
2022-02-16,25.06,25.17,24.97,25.17,5403.0
2022-02-17,24.97,25.17,24.815,25.17,400.0
2022-02-18,24.735,24.76,24.55,24.75,2570.0
2022-02-22,24.69,24.725,24.285,24.525,3560.0
2022-02-23,24.305,24.525,24.17,24.525,1126.0
2022-02-24,23.52,24.05,23.52,23.805,4790.0
2022-02-25,24.46,24.86,24.385,24.725,9293.0
2022-02-28,24.595,24.615,24.275,24.46,6254.0
2022-03-01,24.495,24.495,24.05,24.225,3386.0
2022-03-02,24.44,24.85,24.44,24.76,4599.0
2022-03-03,24.76,24.805,24.57,24.78,4650.0
2022-03-04,24.485,24.78,24.36,24.78,1438.0
2022-03-07,24.43,24.43,24.04,24.07,5945.0
2022-03-08,24.15,24.34,24.04,24.25,3212.0
2022-03-09,24.35,24.44,24.295,24.34,1584.0
2022-03-10,23.975,24.005,23.82,23.975,12619.0
2022-03-11,24.285,24.285,23.85,23.85,1490.0
2022-03-14,23.71,23.915,23.665,23.665,3350.0
2022-03-15,23.86,24.05,23.805,24.05,4740.0
2022-03-16,24.37,24.37,24.14,24.27,2287.0
2022-03-17,24.275,24.395,24.24,24.37,2834.0
2022-03-18,24.295,24.47,24.295,24.37,241.0
2022-03-21,24.395,24.43,24.385,24.385,4361.0
2022-03-22,24.625,24.64,24.595,24.625,1734.0
2022-03-23,24.505,24.625,24.38,24.625,1026.0
2022-03-24,24.425,24.58,24.415,24.525,8293.0
2022-03-25,24.625,24.64,24.55,24.64,4779.0
2022-03-28,24.65,24.66,24.55,24.66,2137.0
2022-03-29,24.925,24.945,24.78,24.945,1797.0
2022-03-30,24.835,24.835,24.835,24.835,100.0
2022-03-31,24.635,24.64,24.36,24.42,4992.0
2022-04-01,24.36,24.36,24.075,24.2,3548.0
2022-04-04,24.255,24.255,24.2,24.2,267.0
2022-04-05,24.02,24.055,23.915,23.945,1856.0
2022-04-06,23.945,23.945,23.945,23.945,0.0
2022-04-07,23.935,23.935,23.845,23.845,791.0
2022-04-08,24.175,24.295,24.175,24.295,4336.0
2022-04-11,24.46,24.46,24.33,24.35,9053.0
2022-04-12,24.405,24.42,24.175,24.185,11009.0
2022-04-13,24.35,24.35,24.185,24.275,3200.0
2022-04-14,24.385,24.385,24.295,24.305,3155.0
2022-04-18,24.34,24.34,24.21,24.21,12171.0
2022-04-19,24.625,24.67,24.56,24.67,5900.0
2022-04-20,24.46,24.68,24.46,24.585,4280.0
2022-04-21,24.67,24.67,24.475,24.475,6200.0
2022-04-22,24.42,24.42,24.11,24.11,1756.0
2022-04-25,23.835,23.88,23.695,23.88,1308.0
2022-04-26,24.185,24.185,24.01,24.01,2420.0
2022-04-27,23.915,24.01,23.805,24.01,246.0
2022-04-28,23.855,24.145,23.835,23.835,1899.0
2022-04-29,23.8,23.835,23.615,23.835,779.0
2022-05-02,23.76,23.76,23.55,23.68,1200.0
2022-05-03,24.045,24.13,23.945,23.945,19401.0
2022-05-04,23.945,24.505,23.945,24.505,7900.0
2022-05-05,24.23,24.23,23.91,23.99,1400.0
2022-05-06,23.89,24.155,23.89,24.155,8774.0
2022-05-09,23.825,23.86,23.66,23.76,1400.0
2022-05-10,23.56,23.79,23.515,23.695,404.0
2022-05-11,23.745,23.845,23.36,23.36,3096.0
2022-05-12,23.36,23.36,23.36,23.36,100.0
2022-05-13,23.605,23.815,23.605,23.705,2703.0
2022-05-16,23.69,23.69,23.615,23.66,1865.0
2022-05-17,23.955,24.175,23.9,24.135,9636.0
2022-05-18,23.87,24.135,23.34,24.135,496.0
2022-05-19,23.01,23.12,22.855,22.965,2578.0
2022-05-20,22.825,23.0,22.525,22.705,7656.0
2022-05-24,23.01,23.22,23.01,23.22,2500.0
2022-05-25,23.53,23.67,23.44,23.635,3600.0
2022-05-26,23.97,24.065,23.965,24.065,3600.0
2022-05-27,24.135,24.265,24.12,24.265,5055.0
2022-05-30,24.31,24.32,24.31,24.32,300.0
2022-05-31,23.9,24.08,23.9,24.075,10190.0
2022-06-01,24.08,24.08,23.705,23.705,1800.0
2022-06-02,23.67,23.9,23.57,23.9,2500.0
2022-06-03,23.595,23.605,23.58,23.585,2580.0
2022-06-06,23.69,23.69,23.605,23.615,1173.0
2022-06-07,23.615,23.615,23.615,23.615,0.0
2022-06-08,23.525,23.525,23.405,23.405,800.0
2022-06-09,23.385,23.385,23.165,23.385,277.0
2022-06-10,22.815,23.385,22.695,23.385,230.0
2022-06-13,22.255,22.255,22.01,22.01,1408.0
2022-06-14,22.02,22.08,21.915,21.955,5894.0
2022-06-15,22.255,22.265,22.055,22.165,4346.0
2022-06-16,21.485,21.485,21.23,21.23,760.0
2022-06-17,21.32,21.635,21.305,21.525,6585.0
2022-06-20,21.57,21.67,21.57,21.57,2000.0
2022-06-21,21.8,21.835,21.79,21.8,2631.0
2022-06-22,21.88,21.88,21.78,21.825,7150.0
2022-06-23,21.855,21.88,21.78,21.86,4262.0
2022-06-24,22.32,22.44,22.32,22.375,2347.0
2022-06-27,22.53,22.53,22.395,22.46,3366.0
2022-06-28,22.23,22.23,22.1,22.155,10933.0
2022-06-29,21.96,21.99,21.895,21.95,2498.0
2022-06-30,21.74,21.95,21.74,21.95,60.0
2022-07-04,21.86,21.86,21.86,21.86,1300.0
2022-07-05,21.635,21.99,21.58,21.99,8139.0
2022-07-06,21.875,22.135,21.875,22.135,3208.0
2022-07-07,22.245,22.245,22.135,22.135,606.0
2022-07-08,22.3,22.3,22.135,22.135,1287.0
2022-07-11,22.11,22.135,22.09,22.135,695.0
2022-07-12,22.17,22.17,22.135,22.155,374.0
2022-07-13,21.885,21.97,21.885,21.97,3852.0
2022-07-14,21.755,21.97,21.755,21.97,700.0
2022-07-15,22.1,22.285,21.97,21.97,1840.0
2022-07-18,22.29,22.33,22.11,22.11,4876.0
2022-07-19,22.385,22.505,22.385,22.45,4207.0
2022-07-20,22.485,22.625,22.45,22.595,16942.0
2022-07-21,22.43,22.55,22.355,22.385,3027.0
2022-07-22,22.43,22.43,22.355,22.42,2901.0
2022-07-25,22.44,22.505,22.385,22.505,2600.0
2022-07-26,22.365,22.365,22.34,22.365,1490.0
2022-07-27,22.34,22.7,22.34,22.7,1543.0
2022-07-28,22.765,22.8,22.7,22.7,1804.0
2022-07-29,22.765,22.9,22.735,22.83,1613.0
2022-08-02,23.05,23.05,22.775,22.775,1402.0
2022-08-03,22.95,23.06,22.95,23.05,11570.0
2022-08-04,22.92,22.94,22.895,22.93,3295.0
2022-08-05,22.985,22.985,22.93,22.93,900.0
2022-08-08,22.93,22.93,22.93,22.93,0.0
2022-08-09,22.775,22.93,22.775,22.93,808.0
2022-08-10,23.02,23.02,23.02,23.02,500.0
2022-08-11,23.26,23.31,23.19,23.205,3300.0
2022-08-12,23.42,23.445,23.205,23.205,1468.0
2022-08-15,23.825,23.825,23.825,23.825,485.0
2022-08-16,23.9,23.9,23.825,23.835,836.0
2022-08-17,23.63,23.63,23.63,23.63,400.0
2022-08-18,23.63,23.63,23.63,23.63,0.0
2022-08-19,23.78,23.78,23.63,23.63,250.0
2022-08-22,23.42,23.63,23.42,23.63,200.0
2022-08-23,23.18,23.18,23.18,23.18,100.0
2022-08-24,23.26,23.26,23.26,23.26,100.0
2022-08-25,23.26,23.26,23.26,23.26,0.0
2022-08-26,23.19,23.19,23.085,23.085,745.0
2022-08-29,22.93,22.985,22.93,22.955,4000.0
2022-08-30,22.845,22.845,22.765,22.765,1330.0
2022-08-31,22.845,22.845,22.745,22.745,726.0
2022-09-01,22.41,22.615,22.41,22.615,2600.0
2022-09-02,22.9,22.9,22.615,22.615,1320.0
2022-09-06,22.35,22.365,22.3,22.35,1701.0
2022-09-07,22.495,22.615,22.495,22.59,1800.0
2022-09-08,22.625,22.69,22.505,22.69,2800.0
2022-09-09,23.015,23.015,22.69,22.69,100.0
2022-09-12,23.04,23.18,23.04,23.105,1947.0
2022-09-13,22.68,22.715,22.515,22.515,4061.0
2022-09-14,22.41,22.515,22.41,22.515,1300.0
2022-09-15,22.635,22.635,22.515,22.515,1425.0
2022-09-16,22.265,22.265,22.23,22.245,1089.0
2022-09-19,22.44,22.44,22.355,22.41,5500.0
2022-09-20,22.165,22.245,22.165,22.245,373.0
2022-09-21,22.375,22.375,22.035,22.035,800.0
2022-09-22,21.93,21.93,21.885,21.885,1200.0
2022-09-23,21.435,21.435,21.295,21.405,1200.0
2022-09-26,21.645,21.645,21.405,21.405,43.0
2022-09-27,21.385,21.385,21.385,21.385,100.0
2022-09-28,21.435,21.715,21.435,21.715,101.0
2022-09-29,21.25,21.25,21.25,21.25,100.0
2022-09-30,21.34,21.445,21.34,21.445,316.0
2022-10-03,21.48,21.715,21.48,21.715,1550.0
2022-10-04,22.3,22.3,22.235,22.235,350.0
2022-10-05,22.17,22.235,22.17,22.235,100.0
2022-10-06,22.235,22.235,22.235,22.235,0.0
2022-10-07,21.835,22.235,21.835,22.235,100.0
2022-10-11,21.655,21.655,21.575,21.575,185.0
2022-10-12,21.655,21.655,21.655,21.655,100.0
2022-10-13,21.385,21.655,21.385,21.655,1.0
2022-10-14,21.655,21.655,21.655,21.655,0.0
2022-10-17,22.02,22.02,21.99,22.02,300.0
2022-10-18,22.02,22.02,22.02,22.02,0.0
2022-10-19,22.29,22.3,22.085,22.085,705.0
2022-10-20,22.355,22.355,22.14,22.14,2600.0
2022-10-21,22.585,22.595,22.585,22.595,400.0
2022-10-24,22.745,23.07,22.745,23.07,4950.0
2022-10-25,23.1,23.11,23.07,23.07,500.0
2022-10-26,23.265,23.265,23.23,23.23,200.0
2022-10-27,23.575,23.575,23.23,23.23,1525.0
2022-10-28,23.75,23.775,23.75,23.775,500.0
2022-10-31,23.775,23.775,23.775,23.775,0.0
2022-11-01,23.86,23.87,23.775,23.775,501.0
2022-11-02,23.805,23.835,23.545,23.805,800.0
2022-11-03,23.385,23.385,23.385,23.385,200.0
2022-11-04,23.155,23.245,23.155,23.155,200.0
2022-11-07,23.48,23.515,23.48,23.515,730.0
2022-11-08,23.545,23.555,23.545,23.555,235.0
2022-11-09,23.44,23.44,23.44,23.44,100.0
2022-11-10,23.675,23.785,23.675,23.775,16000.0
2022-11-11,23.97,23.97,23.97,23.97,200.0
2022-11-14,24.16,24.185,24.065,24.095,1127.0
2022-11-15,24.0,24.0,24.0,24.0,100.0
2022-11-16,23.77,24.0,23.74,24.0,600.0
2022-11-17,23.49,23.645,23.49,23.645,529.0
2022-11-18,23.9,23.935,23.9,23.935,1300.0
2022-11-21,24.03,24.03,24.03,24.03,100.0
2022-11-22,24.205,24.205,24.03,24.03,300.0
2022-11-23,24.25,24.27,24.25,24.27,4140.0
2022-11-24,24.27,24.27,24.27,24.27,0.0
2022-11-25,24.445,24.455,24.445,24.445,4500.0
2022-11-28,24.235,24.235,24.12,24.12,1300.0
2022-11-29,24.465,24.465,24.435,24.435,10200.0
2022-11-30,24.38,24.435,24.12,24.435,1472.0
2022-12-01,24.435,24.435,24.435,24.435,0.0
2022-12-02,24.53,24.53,24.435,24.435,500.0
2022-12-05,24.38,24.38,24.38,24.38,100.0
2022-12-06,24.195,24.195,24.195,24.195,100.0
2022-12-07,24.13,24.29,24.13,24.235,500.0
2022-12-08,24.215,24.215,24.215,24.215,100.0
2022-12-09,24.4,24.4,24.3,24.3,3399.0
2022-12-12,24.215,24.37,24.215,24.37,663.0
2022-12-13,24.78,24.78,24.475,24.495,3900.0
2022-12-14,24.66,24.66,24.3,24.53,1833.0
2022-12-15,24.11,24.11,23.915,23.965,2000.0
2022-12-16,23.675,23.72,23.61,23.71,1900.0
2022-12-19,23.59,23.665,23.33,23.33,3100.0
2022-12-20,23.385,23.385,23.36,23.36,300.0
2022-12-21,23.63,23.63,23.36,23.36,300.0
2022-12-22,23.285,23.37,23.285,23.37,3300.0
2022-12-23,23.285,23.395,23.285,23.285,300.0
2022-12-28,23.245,23.245,23.135,23.135,400.0
2022-12-29,23.135,23.135,23.135,23.135,0.0
2022-12-30,23.22,23.22,23.22,23.22,100.0
2023-01-03,23.52,23.585,23.52,23.585,1040.0
2023-01-04,23.585,23.585,23.585,23.585,0.0
2023-01-05,23.565,23.585,23.565,23.585,40.0
2023-01-06,23.675,24.005,23.675,23.675,1000.0
2023-01-09,23.965,23.965,23.965,23.965,200.0
2023-01-10,23.95,23.965,23.95,23.965,2.0
2023-01-11,24.165,24.265,24.165,24.21,2500.0
2023-01-12,24.33,24.33,24.275,24.275,600.0
2023-01-13,24.08,24.285,24.08,24.285,800.0
2023-01-16,24.285,24.285,24.285,24.285,0.0
2023-01-17,24.145,24.285,24.145,24.285,300.0
2023-01-18,24.11,24.11,24.035,24.11,300.0
2023-01-19,24.11,24.11,24.11,24.11,0.0
2023-01-20,23.81,24.11,23.8,24.11,1100.0
2023-01-23,23.975,23.975,23.975,23.975,200.0
2023-01-24,23.975,23.975,23.975,23.975,0.0
2023-01-25,24.325,24.35,24.325,24.35,300.0
2023-01-26,24.38,24.38,24.35,24.35,100.0
2023-01-27,24.51,24.51,24.445,24.445,296.0
2023-01-30,24.2,24.445,24.2,24.445,119.0
2023-01-31,24.405,24.425,24.405,24.425,200.0
2023-02-01,24.455,24.725,24.455,24.455,500.0
2023-02-02,25.06,25.06,24.455,24.455,100.0
2023-02-03,25.135,25.135,24.915,24.96,2514.0
2023-02-06,24.96,24.96,24.96,24.96,0.0
2023-02-07,24.79,24.96,24.79,24.96,200.0
2023-02-08,24.96,24.96,24.96,24.96,0.0
2023-02-09,24.605,24.605,24.54,24.54,400.0
2023-02-10,24.55,24.55,24.54,24.54,14.0
2023-02-13,24.715,24.745,24.715,24.745,200.0
2023-02-14,24.64,24.77,24.64,24.745,927.0
2023-02-15,24.77,24.865,24.77,24.865,500.0
2023-02-16,24.99,24.99,24.97,24.97,800.0
2023-02-17,24.735,24.97,24.735,24.97,100.0
2023-02-21,24.97,24.97,24.97,24.97,0.0
2023-02-22,24.37,24.37,24.37,24.37,245.0
2023-02-23,24.185,24.37,24.185,24.37,900.0
2023-02-24,24.37,24.37,24.37,24.37,0.0
2023-02-27,24.37,24.37,24.37,24.37,0.0
2023-02-28,24.37,24.37,24.37,24.37,0.0
2023-03-01,24.24,24.24,24.135,24.135,800.0
2023-03-02,24.05,24.19,24.05,24.05,500.0
2023-03-03,24.585,24.585,24.05,24.05,309.0
2023-03-06,24.05,24.05,24.05,24.05,0.0
2023-03-07,24.4,24.4,24.4,24.4,200.0
2023-03-08,24.435,24.435,24.33,24.4,2746.0
2023-03-09,24.035,24.4,24.035,24.4,300.0
2023-03-10,23.995,24.4,23.715,24.4,534.0
2023-03-13,23.125,23.125,23.05,23.09,18200.0
2023-03-14,23.09,23.09,23.09,23.09,0.0
2023-03-15,23.08,23.08,23.015,23.08,9301.0
2023-03-16,23.165,23.38,23.165,23.33,500.0
2023-03-17,23.535,23.535,23.105,23.33,114.0
2023-03-20,23.155,23.155,23.155,23.155,100.0
2023-03-21,23.51,23.51,23.51,23.51,100.0
2023-03-22,23.51,23.51,23.51,23.51,0.0
2023-03-23,22.9,22.9,22.9,22.9,100.0
2023-03-24,23.18,23.19,23.115,23.19,405.0
2023-03-27,23.33,23.33,23.245,23.255,300.0
2023-03-28,23.09,23.09,23.09,23.09,100.0
2023-03-29,23.505,23.505,23.505,23.505,200.0
2023-03-30,23.655,23.655,23.655,23.655,200.0
2023-03-31,23.74,23.825,23.74,23.825,1314.0
2023-04-03,23.805,23.805,23.805,23.805,600.0
2023-04-04,23.85,23.85,23.57,23.58,800.0
2023-04-05,23.58,23.58,23.58,23.58,0.0
2023-04-06,23.635,23.635,23.58,23.58,100.0
2023-04-10,23.58,23.58,23.58,23.58,0.0
2023-04-11,23.58,23.58,23.58,23.58,0.0
2023-04-12,23.955,23.955,23.915,23.915,512.0
2023-04-13,23.615,23.615,23.615,23.615,700.0
2023-04-14,23.68,23.68,23.605,23.605,300.0
2023-04-17,23.605,23.605,23.605,23.605,0.0
2023-04-18,23.785,23.785,23.785,23.785,300.0
2023-04-19,23.785,23.785,23.785,23.785,99.0
2023-04-20,23.585,23.625,23.505,23.625,600.0
2023-04-21,23.625,23.625,23.625,23.625,0.0
2023-04-24,23.605,23.625,23.605,23.615,900.0
2023-04-25,23.615,23.615,23.615,23.615,0.0
2023-04-26,23.21,23.325,23.175,23.175,772.0
2023-04-27,23.175,23.175,23.175,23.175,0.0
2023-04-28,23.655,23.655,23.595,23.595,209.0
2023-05-01,23.635,23.635,23.595,23.595,100.0
2023-05-02,23.58,23.58,23.505,23.58,214.0
2023-05-03,23.335,23.335,23.335,23.335,100.0
2023-05-04,23.04,23.04,22.76,22.785,210.0
2023-05-05,22.995,22.995,22.92,22.92,109.0
2023-05-08,22.815,22.815,22.815,22.815,800.0
2023-05-09,22.805,22.805,22.805,22.805,100.0
2023-05-10,22.625,22.665,22.625,22.665,201.0
2023-05-11,22.635,22.68,22.635,22.68,103.0
2023-05-12,22.9,22.9,22.68,22.68,14.0
2023-05-15,22.85,22.85,22.85,22.85,100.0
2023-05-16,22.625,22.655,22.625,22.645,6501.0
2023-05-17,22.815,22.815,22.815,22.815,100.0
2023-05-18,22.815,22.815,22.815,22.815,0.0
2023-05-19,23.095,23.095,23.06,23.09,500.0
2023-05-23,23.09,23.09,23.09,23.09,0.0
2023-05-24,22.89,23.09,22.89,23.09,400.0
2023-05-25,23.09,23.09,23.09,23.09,0.0
2023-05-26,23.03,23.09,23.03,23.09,5.0
2023-05-29,23.09,23.09,23.09,23.09,0.0
2023-05-30,23.05,23.05,23.05,23.05,100.0
2023-05-31,22.805,22.85,22.805,22.85,1200.0
2023-06-01,22.75,22.775,22.75,22.775,500.0
2023-06-02,23.135,23.135,22.775,22.775,600.0
2023-06-05,23.06,23.06,23.02,23.06,6700.0
2023-06-06,23.265,23.265,23.155,23.23,18300.0
2023-06-07,23.495,23.495,23.485,23.495,1900.0
2023-06-08,23.4,23.495,23.4,23.495,200.0
2023-06-09,23.445,23.495,23.445,23.495,100.0
2023-06-12,23.495,23.495,23.495,23.495,0.0
2023-06-13,23.495,23.495,23.495,23.495,0.0
2023-06-14,23.75,23.75,23.495,23.495,1200.0
2023-06-15,23.785,23.785,23.72,23.72,600.0
2023-06-16,23.775,23.775,23.775,23.775,100.0
2023-06-19,23.85,23.85,23.775,23.775,66.0
2023-06-20,23.615,23.615,23.55,23.56,4000.0
2023-06-21,23.265,23.265,23.265,23.265,100.0
2023-06-22,23.135,23.265,23.135,23.265,300.0
2023-06-23,23.265,23.265,23.265,23.265,0.0
2023-06-26,23.105,23.125,23.06,23.07,17300.0
2023-06-27,22.935,23.07,22.935,23.07,18.0
2023-06-28,23.24,23.24,23.24,23.24,0.0
2023-06-29,23.745,23.745,23.64,23.64,109.0
2023-06-30,23.755,23.8,23.755,23.77,8865.0
2023-07-04,23.755,23.755,23.755,23.755,212.0
2023-07-05,23.95,23.95,23.905,23.905,300.0
2023-07-06,23.905,23.905,23.905,23.905,0.0
2023-07-07,23.82,23.82,23.685,23.685,300.0
2023-07-10,23.77,23.85,23.77,23.77,400.0
2023-07-11,23.935,24.04,23.935,24.04,2600.0
2023-07-12,24.03,24.03,24.03,24.03,3200.0
2023-07-13,24.01,24.01,23.97,23.97,3000.0
2023-07-14,23.97,23.97,23.97,23.97,0.0
2023-07-17,23.85,23.97,23.85,23.97,100.0
2023-07-18,23.98,23.98,23.945,23.97,49.0
2023-07-19,24.22,24.265,24.22,24.235,1600.0
2023-07-20,24.235,24.235,24.235,24.235,0.0
2023-07-21,24.51,24.51,24.235,24.235,309.0
2023-07-24,24.235,24.235,24.235,24.235,0.0
2023-07-25,24.39,24.39,24.38,24.39,700.0
2023-07-26,24.39,24.39,24.39,24.39,0.0
2023-07-27,24.655,24.655,24.485,24.485,4600.0
2023-07-28,24.485,24.485,24.485,24.485,0.0
2023-07-31,24.465,24.485,24.465,24.485,300.0
2023-08-01,24.54,24.685,24.485,24.485,2146.0
2023-08-02,24.53,24.59,24.485,24.485,3100.0
2023-08-03,24.52,24.52,24.34,24.485,1679.0
2023-08-04,24.605,24.605,24.57,24.57,500.0
2023-08-08,24.57,24.57,24.57,24.57,0.0
2023-08-09,24.685,24.695,24.57,24.57,124.0
2023-08-10,24.57,24.57,24.57,24.57,0.0
2023-08-11,24.58,24.58,24.455,24.495,414.0
2023-08-14,24.495,24.495,24.495,24.495,0.0
2023-08-15,24.495,24.495,24.495,24.495,0.0
2023-08-16,24.495,24.495,24.495,24.495,0.0
2023-08-17,24.495,24.495,24.495,24.495,0.0
2023-08-18,23.945,24.065,23.885,24.065,2609.0
2023-08-21,24.065,24.065,24.065,24.065,0.0
2023-08-22,24.065,24.065,23.99,24.03,1000.0
2023-08-23,24.045,24.055,24.03,24.03,1200.0
2023-08-24,24.01,24.01,24.01,24.01,1519.0
2023-08-25,24.17,24.17,24.095,24.095,105.0
2023-08-28,24.16,24.22,24.16,24.22,1100.0
2023-08-29,24.295,24.445,24.22,24.22,95.0
2023-08-30,24.465,24.465,24.455,24.455,800.0
2023-08-31,24.58,24.58,24.455,24.455,5.0
2023-09-01,24.77,24.77,24.455,24.455,9.0
2023-09-05,24.645,24.645,24.635,24.645,7600.0
2023-09-06,24.41,24.41,24.41,24.41,500.0
2023-09-07,24.51,24.51,24.51,24.51,2800.0
2023-09-08,24.55,24.55,24.465,24.51,205.0
2023-09-11,24.315,24.51,24.315,24.51,710.0
2023-09-12,24.455,24.53,24.425,24.51,503.0
2023-09-13,24.41,24.41,24.315,24.315,2000.0
2023-09-14,24.6,24.6,24.315,24.315,5.0
2023-09-15,24.295,24.325,24.295,24.325,1400.0
2023-09-18,24.255,24.325,24.255,24.325,100.0
2023-09-19,24.245,24.245,24.04,24.065,4500.0
2023-09-20,24.065,24.065,24.065,24.065,0.0
2023-09-21,24.045,24.065,24.045,24.065,5.0
2023-09-22,23.705,24.065,23.705,24.065,100.0
2023-09-25,24.065,24.065,24.065,24.065,0.0
2023-09-26,23.575,23.575,23.535,23.535,900.0
2023-09-27,23.705,23.705,23.705,23.705,0.0
2023-09-28,23.61,23.61,23.61,23.61,100.0
2023-09-29,23.795,23.795,23.64,23.715,314.0
2023-10-02,23.715,23.715,23.715,23.715,0.0
2023-10-03,23.66,23.66,23.4,23.44,900.0
2023-10-04,23.44,23.44,23.44,23.44,0.0
2023-10-05,23.44,23.44,23.44,23.44,0.0
2023-10-06,23.6,23.6,23.6,23.6,400.0
2023-10-10,23.67,23.745,23.67,23.725,1100.0
2023-10-11,23.725,23.82,23.725,23.82,3270.0
2023-10-12,23.975,23.975,23.66,23.82,206.0
2023-10-13,23.915,23.915,23.525,23.545,2309.0
2023-10-16,23.795,23.795,23.775,23.775,700.0
2023-10-17,23.775,23.775,23.775,23.775,1000.0
2023-10-18,23.695,23.695,23.67,23.695,200.0
2023-10-19,23.685,23.685,23.68,23.68,500.0
2023-10-20,23.335,23.38,23.335,23.38,500.0
2023-10-23,23.065,23.38,23.065,23.38,100.0
2023-10-24,23.21,23.38,23.18,23.38,103.0
2023-10-25,23.38,23.38,23.38,23.38,0.0
2023-10-26,23.055,23.22,23.055,23.055,2400.0
2023-10-27,22.95,22.95,22.95,22.95,100.0
2023-10-30,23.105,23.105,23.065,23.065,202.0
2023-10-31,23.335,23.335,23.065,23.065,103.0
2023-11-01,23.265,23.59,23.265,23.59,216.0
2023-11-02,23.59,23.59,23.59,23.59,0.0
2023-11-03,24.11,24.155,24.1,24.1,1900.0
2023-11-06,23.965,23.965,23.965,23.965,100.0
2023-11-07,24.02,24.02,23.965,23.965,800.0
2023-11-08,23.9,23.965,23.9,23.965,100.0
2023-11-09,23.685,23.685,23.685,23.685,100.0
2023-11-10,23.685,23.685,23.685,23.685,0.0
2023-11-13,23.89,23.925,23.89,23.925,500.0
2023-11-14,23.925,23.925,23.925,23.925,0.0
2023-11-15,24.49,24.55,24.49,24.55,3500.0
2023-11-16,24.48,24.48,24.48,24.48,100.0
2023-11-17,24.48,24.48,24.48,24.48,0.0
2023-11-20,24.71,24.75,24.71,24.73,4000.0
2023-11-21,24.73,24.73,24.73,24.73,0.0
2023-11-22,24.575,24.575,24.565,24.575,305.0
2023-11-23,24.575,24.575,24.575,24.575,0.0
2023-11-24,24.54,24.54,24.54,24.54,104.0
2023-11-27,24.47,24.5,24.47,24.5,1100.0
2023-11-28,24.31,24.34,24.31,24.34,400.0
2023-11-29,24.615,24.615,24.565,24.565,200.0
2023-11-30,24.655,24.655,24.635,24.655,600.0
2023-12-01,24.49,24.835,24.49,24.655,263.0
2023-12-04,24.875,24.875,24.825,24.825,3280.0
2023-12-05,24.875,24.875,24.865,24.865,150.0
2023-12-06,24.97,24.97,24.885,24.97,200.0
2023-12-07,24.95,25.0,24.95,24.95,3600.0
2023-12-08,24.95,24.95,24.95,24.95,0.0
2023-12-11,25.305,25.44,25.305,25.43,2500.0
2023-12-12,25.475,25.475,25.475,25.475,100.0
2023-12-13,25.21,25.475,25.21,25.475,200.0
2023-12-14,25.83,26.0,25.83,26.0,1507.0
2023-12-15,25.925,25.925,25.775,25.775,1000.0
2023-12-18,25.975,25.975,25.78,25.8,1000.0
2023-12-19,25.8,25.8,25.8,25.8,0.0
2023-12-20,25.84,25.86,25.62,25.62,900.0
2023-12-21,25.64,25.685,25.61,25.61,7500.0
2023-12-22,25.61,25.61,25.61,25.61,0.0
2023-12-27,25.94,25.94,25.9,25.91,1200.0
2023-12-28,25.93,26.005,25.93,26.005,1000.0
2023-12-29,25.84,25.84,25.815,25.815,102.0
2024-01-02,25.995,26.045,25.995,26.045,1060.0
2024-01-03,26.14,26.14,25.965,26.14,1511.0
2024-01-04,25.87,25.88,25.87,25.88,510.0
2024-01-05,25.965,25.985,25.87,25.965,7400.0
2024-01-08,25.965,25.965,25.965,25.965,0.0
2024-01-09,26.055,26.055,25.965,25.965,67.0
2024-01-10,25.965,26.015,25.9,25.93,954.0
2024-01-11,25.93,25.93,25.93,25.93,0.0
2024-01-12,25.815,25.815,25.805,25.805,104.0
2024-01-15,25.805,25.805,25.805,25.805,0.0
2024-01-16,25.85,25.85,25.83,25.85,500.0
2024-01-17,25.68,25.68,25.65,25.65,400.0
2024-01-18,25.65,25.65,25.65,25.65,0.0
2024-01-19,25.785,25.945,25.65,25.65,220.0
2024-01-22,25.65,25.65,25.65,25.65,0.0
2024-01-23,26.1,26.1,26.1,26.1,900.0
2024-01-24,26.275,26.275,26.255,26.255,1700.0
2024-01-25,26.39,26.4,26.39,26.4,2800.0
2024-01-26,26.215,26.215,26.12,26.15,1800.0
2024-01-29,26.16,26.16,26.15,26.15,100.0
2024-01-30,26.36,26.36,26.16,26.305,412.0
2024-01-31,26.305,26.305,26.305,26.305,0.0
2024-02-01,25.945,26.305,25.945,26.305,100.0
2024-02-02,26.205,26.325,26.205,26.265,700.0
2024-02-05,26.225,26.225,26.225,26.225,100.0
2024-02-06,26.13,26.13,26.13,26.13,1500.0
2024-02-07,26.2,26.2,26.2,26.2,100.0
2024-02-08,26.14,26.14,26.14,26.14,200.0
2024-02-09,26.15,26.245,26.15,26.235,3800.0
2024-02-12,26.18,26.555,26.18,26.555,1010.0
2024-02-13,26.555,26.555,26.555,26.555,0.0
2024-02-14,26.41,26.45,26.41,26.45,800.0
2024-02-15,26.61,26.61,26.61,26.61,100.0
2024-02-16,26.61,26.61,26.61,26.61,0.0
2024-02-20,26.545,26.545,26.545,26.545,100.0
2024-02-21,26.485,26.485,26.485,26.485,100.0
2024-02-22,26.66,26.66,26.485,26.485,800.0
2024-02-23,26.485,26.485,26.485,26.485,0.0
2024-02-26,26.485,26.485,26.485,26.485,0.0
2024-02-27,26.73,26.73,26.7,26.7,252.0
2024-02-28,26.6,26.6,26.585,26.6,379.0
2024-02-29,26.97,26.97,26.95,26.95,1820.0
2024-03-01,27.16,27.25,27.16,27.16,1400.0
2024-03-04,27.46,27.46,27.46,27.46,4100.0
2024-03-05,27.325,27.325,27.2,27.2,900.0
2024-03-06,27.345,27.46,27.345,27.45,5458.0
2024-03-07,27.595,27.595,27.5,27.5,240.0
2024-03-08,27.38,27.49,27.38,27.45,1215.0
2024-03-11,27.43,27.43,27.4,27.43,300.0
2024-03-12,27.525,27.525,27.525,27.525,2400.0
2024-03-13,27.635,27.635,27.635,27.635,300.0
2024-03-14,27.315,27.315,27.305,27.305,200.0
2024-03-15,27.335,27.375,27.305,27.305,200.0
2024-03-18,27.42,27.43,27.4,27.4,1200.0
2024-03-19,27.535,27.615,27.535,27.545,500.0
2024-03-20,27.65,27.67,27.605,27.605,2000.0
2024-03-21,28.115,28.115,28.115,28.115,200.0
2024-03-22,28.115,28.115,28.115,28.115,0.0
2024-03-25,28.115,28.115,28.115,28.115,0.0
2024-03-26,28.04,28.04,28.01,28.01,115.0
2024-03-27,28.22,28.32,28.22,28.22,470.0
2024-03-28,28.35,28.59,28.35,28.58,10170.0
2024-04-01,28.51,28.58,28.51,28.58,300.0
2024-04-02,28.125,28.195,28.125,28.195,608.0
2024-04-03,28.085,28.095,28.085,28.085,7501.0
2024-04-04,28.22,28.22,28.185,28.185,2200.0
2024-04-05,27.9,28.065,27.9,28.065,300.0
2024-04-08,28.095,28.095,27.98,27.98,301.0
2024-04-09,27.98,27.98,27.98,27.98,0.0
2024-04-10,27.9,27.9,27.69,27.7,1433.0
2024-04-11,27.67,27.765,27.67,27.765,3600.0
2024-04-12,27.63,27.63,27.41,27.41,900.0
2024-04-15,27.38,27.38,27.38,27.38,1446.0
2024-04-16,27.38,27.38,27.38,27.38,0.0
2024-04-17,27.38,27.38,27.38,27.38,0.0
2024-04-18,27.0,27.01,27.0,27.01,12400.0
2024-04-19,27.1,27.1,27.04,27.04,1000.0
2024-04-22,27.04,27.04,27.04,27.04,0.0
2024-04-23,27.04,27.04,27.04,27.04,0.0
2024-04-24,27.04,27.04,27.04,27.04,0.0
2024-04-25,27.105,27.105,27.04,27.04,600.0
2024-04-26,27.225,27.225,27.175,27.225,17629.0
2024-04-29,27.28,27.29,27.26,27.26,6600.0
2024-04-30,27.225,27.225,27.08,27.08,1180.0
2024-05-01,26.795,26.795,26.785,26.785,3100.0
2024-05-02,26.69,26.7,26.68,26.69,29500.0
2024-05-03,26.935,26.99,26.69,26.69,600.0
2024-05-06,27.08,27.08,27.08,27.08,1300.0
2024-05-07,27.08,27.08,27.08,27.08,0.0
2024-05-08,27.27,27.27,27.08,27.08,1.0
2024-05-09,27.33,27.33,27.08,27.08,300.0
2024-05-10,27.08,27.08,27.08,27.08,0.0
2024-05-13,27.69,27.69,27.61,27.61,101.0
2024-05-14,27.61,27.61,27.61,27.61,0.0
2024-05-15,27.785,27.785,27.65,27.735,801.0
2024-05-16,27.735,27.735,27.7,27.72,1700.0
2024-05-17,27.66,27.66,27.66,27.66,0.0
2024-05-21,27.69,27.69,27.69,27.69,0.0
2024-05-22,27.68,27.69,27.68,27.69,200.0
2024-05-23,27.415,27.415,27.41,27.41,600.0
2024-05-24,27.525,27.525,27.435,27.445,957.0
2024-05-27,27.26,27.455,27.26,27.455,2600.0
2024-05-28,27.195,27.195,27.195,27.195,0.0
2024-05-29,27.06,27.06,27.06,27.06,0.0
2024-05-30,26.895,27.235,26.885,27.235,1259.0
2024-05-31,27.135,27.505,27.115,27.505,139.0
2024-06-03,27.425,27.425,27.4,27.4,1.0
2024-06-04,27.4,27.4,27.4,27.4,0.0
2024-06-05,27.445,27.57,27.445,27.57,3922.0
2024-06-06,27.555,27.555,27.465,27.465,4300.0
2024-06-07,27.68,27.68,27.6,27.61,200.0
2024-06-10,27.725,27.725,27.7,27.7,1.0
2024-06-11,27.555,27.555,27.555,27.555,0.0
2024-06-12,27.67,27.67,27.505,27.565,600.0
2024-06-13,27.4,27.485,27.4,27.485,700.0
2024-06-14,27.255,27.255,27.255,27.255,0.0
2024-06-17,27.28,27.41,27.28,27.41,400.0
2024-06-18,27.465,27.505,27.445,27.505,400.0
2024-06-19,27.465,27.515,27.465,27.515,100.0
2024-06-20,27.525,27.555,27.525,27.555,400.0
2024-06-21,27.61,27.61,27.61,27.61,0.0
2024-06-24,27.785,27.815,27.68,27.71,2264.0
2024-06-25,27.515,27.515,27.515,27.515,0.0
2024-06-26,27.445,27.485,27.445,27.485,700.0
2024-06-27,27.395,27.425,27.395,27.425,100.0
2024-06-28,27.62,27.62,27.62,27.62,0.0
2024-07-02,27.71,27.71,27.575,27.6,21.0
2024-07-03,27.515,27.565,27.505,27.505,51.0
2024-07-04,27.545,27.545,27.465,27.465,1.0
2024-07-05,27.415,27.415,27.415,27.415,0.0
2024-07-08,27.65,27.65,27.65,27.65,0.0
2024-07-09,27.66,27.73,27.66,27.73,840.0
2024-07-10,27.975,27.975,27.975,27.975,0.0
2024-07-11,28.14,28.195,28.12,28.195,400.0
2024-07-12,28.4,28.52,28.4,28.44,1500.0
2024-07-15,28.665,28.685,28.58,28.58,500.0
2024-07-16,28.995,29.135,28.995,29.135,500.0
2024-07-17,29.27,29.27,29.165,29.165,4200.0
2024-07-18,29.395,29.425,29.055,29.055,154.0
2024-07-19,28.81,28.81,28.725,28.725,480.0
2024-07-22,28.975,28.975,28.585,28.88,824.0
2024-07-23,28.765,28.765,28.655,28.655,9.0
2024-07-24,28.645,28.645,28.58,28.58,100.0
2024-07-25,28.705,28.705,28.585,28.585,200.0
2024-07-26,28.94,28.94,28.94,28.94,0.0
2024-07-29,28.97,28.97,28.96,28.96,100.0
2024-07-30,28.95,29.025,28.95,29.025,325.0
2024-07-31,28.985,29.075,28.985,29.015,200.0
2024-08-01,28.585,28.595,28.585,28.595,100.0
2024-08-02,27.535,27.585,27.515,27.585,220.0
2024-08-06,27.035,27.105,26.91,26.91,51.0
2024-08-07,27.015,27.015,26.635,26.635,13300.0
2024-08-08,27.135,27.135,27.135,27.135,0.0
2024-08-09,27.065,27.165,27.065,27.165,10.0
2024-08-12,26.98,26.98,26.98,26.98,0.0
2024-08-13,27.26,27.31,27.25,27.31,1000.0
2024-08-14,27.36,27.36,27.36,27.36,0.0
2024-08-15,27.61,27.815,27.61,27.815,2735.0
2024-08-16,27.865,27.865,27.865,27.865,0.0
2024-08-19,27.985,28.01,27.965,28.01,201.0
2024-08-20,27.825,27.825,27.825,27.825,100.0
2024-08-21,27.985,27.985,27.985,27.985,0.0
2024-08-22,27.855,27.855,27.855,27.855,0.0
2024-08-23,28.1,28.16,28.1,28.16,2.0
2024-08-26,28.18,28.18,28.07,28.07,200.0
2024-08-27,27.99,27.99,27.935,27.935,200.0
2024-08-28,27.935,27.935,27.935,27.935,0.0
2024-08-29,28.05,28.05,28.05,28.05,0.0
2024-08-30,28.185,28.375,28.185,28.375,2.0
2024-09-03,28.5,28.5,28.03,28.03,2.0
2024-09-04,27.99,27.99,27.895,27.895,45700.0
2024-09-05,27.795,27.875,27.63,27.63,420.0
2024-09-06,27.495,27.495,27.405,27.415,400.0
2024-09-09,27.74,27.74,27.68,27.68,200.0
2024-09-10,27.525,27.62,27.525,27.62,4801.0
2024-09-11,27.405,27.61,27.405,27.61,1100.0
2024-09-12,27.565,27.805,27.555,27.805,181.0
2024-09-13,28.11,28.17,28.11,28.17,2350.0
2024-09-16,28.325,28.51,28.325,28.5,520.0
2024-09-17,28.53,28.53,28.53,28.53,0.0
2024-09-18,28.58,28.58,28.58,28.58,0.0
2024-09-19,28.8,28.8,28.765,28.765,400.0
2024-09-20,28.55,28.665,28.55,28.665,200.0
2024-09-23,28.665,28.665,28.665,28.665,0.0
2024-09-24,28.57,28.57,28.57,28.57,0.0
2024-09-25,28.55,28.55,28.47,28.47,170.0
2024-09-26,28.765,28.765,28.765,28.765,0.0
2024-09-27,29.035,29.035,28.99,28.99,100.0
2024-09-30,28.87,28.97,28.87,28.97,200.0
2024-10-01,28.765,28.765,28.675,28.725,430.0
2024-10-02,28.725,28.725,28.705,28.705,64.0
2024-10-03,28.735,28.735,28.655,28.735,1001.0
2024-10-04,29.02,29.02,29.02,29.02,0.0
2024-10-07,29.075,29.075,29.055,29.055,200.0
2024-10-08,29.03,29.165,29.03,29.165,300.0
2024-10-09,29.43,29.595,29.43,29.595,300.0
2024-10-10,29.555,29.555,29.45,29.45,365.0
2024-10-11,29.665,29.795,29.665,29.795,1500.0
2024-10-15,29.95,29.95,29.8,29.8,1.0
2024-10-16,29.99,30.01,29.99,30.01,300.0
2024-10-17,30.05,30.065,30.05,30.055,247.0
2024-10-18,30.055,30.055,30.055,30.055,0.0
2024-10-21,29.84,29.84,29.755,29.755,50.0
2024-10-22,29.635,29.695,29.635,29.695,300.0
2024-10-23,29.685,29.685,29.685,29.685,0.0
2024-10-24,29.665,29.685,29.595,29.675,300.0
2024-10-25,29.615,29.615,29.615,29.615,0.0
2024-10-28,29.82,29.84,29.82,29.84,1575.0
2024-10-29,29.795,29.795,29.715,29.715,260.0
2024-10-30,29.775,29.775,29.575,29.575,1740.0
2024-10-31,29.49,29.49,29.49,29.49,0.0
2024-11-01,29.565,29.565,29.565,29.565,0.0
2024-11-04,29.555,29.555,29.4,29.4,400.0
2024-11-05,29.605,29.605,29.605,29.605,0.0
2024-11-06,30.46,30.785,30.46,30.785,100.0
2024-11-07,30.695,30.695,30.615,30.625,300.0
2024-11-08,30.765,30.765,30.765,30.765,0.0
2024-11-11,31.06,31.06,31.06,31.06,0.0
2024-11-12,30.94,30.94,30.785,30.785,2000.0
2024-11-13,30.98,30.98,30.98,30.98,0.0
2024-11-14,30.92,30.92,30.92,30.92,0.0
2024-11-15,30.685,30.735,30.685,30.735,195.0
2024-11-18,30.82,30.86,30.725,30.725,1195.0
2024-11-19,30.44,30.44,30.44,30.44,0.0
2024-11-20,30.565,30.565,30.565,30.565,0.0
2024-11-21,30.91,30.97,30.91,30.97,100.0
2024-11-22,31.245,31.36,31.245,31.36,500.0
2024-11-25,31.705,31.745,31.695,31.695,200.0
2024-11-26,31.635,31.635,31.635,31.635,0.0
2024-11-27,31.38,31.43,31.38,31.43,93.0
2024-11-28,31.47,31.47,31.47,31.47,0.0
2024-11-29,31.55,31.55,31.47,31.47,900.0
2024-12-02,31.625,31.625,31.51,31.51,1970.0
2024-12-03,31.41,31.41,31.38,31.38,140.0
2024-12-04,31.51,31.52,31.175,31.175,325.0
2024-12-05,30.97,30.97,30.97,30.97,0.0
2024-12-06,31.205,31.255,31.155,31.215,16100.0
2024-12-09,31.215,31.215,31.075,31.075,370.0
2024-12-10,30.85,30.85,30.775,30.775,100.0
2024-12-11,30.635,30.695,30.635,30.695,270.0
2024-12-12,30.89,30.89,30.725,30.785,1100.0
2024-12-13,30.695,30.715,30.675,30.685,300.0
2024-12-16,30.49,30.51,30.49,30.51,100.0
2024-12-17,30.565,30.565,30.46,30.49,300.0
2024-12-18,29.91,29.99,29.91,29.99,20.0
2024-12-19,29.635,29.635,29.625,29.625,100.0
2024-12-20,29.635,30.03,29.635,29.96,400.0
2024-12-23,29.99,30.125,29.99,30.125,300.0
2024-12-24,30.175,30.35,30.175,30.35,100.0
2024-12-27,30.265,30.37,30.265,30.35,500.0
2024-12-30,29.89,29.94,29.89,29.94,100.0
2024-12-31,29.985,29.985,29.985,29.985,0.0
2025-01-02,30.235,30.285,30.005,30.005,306.0
2025-01-03,30.135,30.4,30.135,30.4,21.0
2025-01-06,30.53,30.715,30.32,30.32,2190.0
2025-01-07,30.35,30.35,30.29,30.29,2900.0
2025-01-08,30.255,30.255,30.255,30.255,0.0
2025-01-09,30.225,30.225,30.225,30.225,0.0
2025-01-10,29.945,29.955,29.945,29.955,100.0
2025-01-13,30.085,30.085,30.085,30.085,0.0
2025-01-14,30.085,30.29,30.085,30.29,525.0
2025-01-15,30.685,30.685,30.685,30.685,0.0
2025-01-16,30.705,30.945,30.705,30.945,3350.0
2025-01-17,31.32,31.385,31.32,31.375,200.0
2025-01-20,31.13,31.13,31.13,31.13,0.0
2025-01-21,31.395,31.425,31.395,31.425,100.0
2025-01-22,31.475,31.475,31.475,31.475,0.0
2025-01-23,31.595,31.595,31.595,31.595,0.0
2025-01-24,31.445,31.465,31.445,31.465,501.0
2025-01-27,31.31,31.415,31.31,31.415,300.0
2025-01-28,31.22,31.25,31.22,31.25,100.0
2025-01-29,31.595,31.595,31.25,31.31,1500.0
2025-01-30,31.71,31.74,31.71,31.74,200.0
2025-01-31,31.58,31.585,31.575,31.575,500.0
2025-02-03,31.13,31.565,31.13,31.495,1420.0
2025-02-04,31.02,31.02,31.02,31.02,0.0
2025-02-05,30.715,31.3,30.215,31.26,1922.0
2025-02-06,31.08,31.08,31.08,31.08,0.0
2025-02-07,30.955,30.955,30.885,30.885,250.0
2025-02-10,31.06,31.06,31.04,31.04,632.0
2025-02-11,31.12,31.12,31.12,31.12,469.0
2025-02-12,31.08,31.14,31.08,31.14,220.0
2025-02-13,31.385,31.385,31.345,31.345,100.0
2025-02-14,31.345,31.345,31.345,31.345,0.0
2025-02-18,31.465,31.77,31.465,31.77,150.0
2025-02-19,31.87,31.92,31.87,31.92,100.0
2025-02-20,31.585,31.71,31.585,31.71,300.0
2025-02-21,31.605,31.605,31.385,31.385,1500.0
2025-02-24,31.405,31.405,31.405,31.405,0.0
2025-02-25,31.415,31.455,31.395,31.395,2400.0
2025-02-26,31.615,31.615,31.395,31.435,1997.0
2025-02-27,31.78,31.78,31.395,31.395,200.0
2025-02-28,31.69,31.69,31.69,31.69,0.0
2025-03-03,31.78,31.78,31.355,31.355,1000.0
2025-03-04,30.855,31.05,30.63,30.63,532.0
2025-03-05,30.54,30.62,30.3,30.62,700.0
2025-03-06,30.135,30.36,30.135,30.36,200.0
2025-03-07,30.795,30.895,30.755,30.865,300.0
2025-03-10,30.56,30.56,30.55,30.55,100.0
2025-03-11,30.065,30.065,30.005,30.005,100.0
2025-03-12,29.87,29.87,29.84,29.84,500.0
2025-03-13,29.91,29.91,29.86,29.86,200.0
2025-03-14,30.285,30.285,30.285,30.285,0.0
2025-03-17,30.53,30.59,30.45,30.59,907.0
2025-03-18,30.5,30.52,30.5,30.52,600.0
2025-03-19,30.725,30.765,30.61,30.765,1010.0
2025-03-20,30.61,30.63,30.61,30.63,100.0
2025-03-21,30.4,30.47,30.4,30.47,2000.0
2025-03-24,30.835,30.885,30.785,30.885,500.0
2025-03-25,30.885,30.885,30.755,30.755,200.0
2025-03-26,30.845,30.945,30.58,30.685,260.0
2025-03-27,30.57,30.57,30.57,30.57,0.0
2025-03-28,30.065,30.105,30.065,30.105,100.0
2025-03-31,29.925,30.47,29.925,30.47,600.0
2025-04-01,30.26,30.26,30.26,30.26,0.0
2025-04-02,30.43,30.5,30.43,30.5,7.0
2025-04-03,28.875,28.875,28.535,28.535,405.0
2025-04-04,28.24,28.24,27.16,27.16,1737.0
2025-04-07,26.845,27.04,26.675,26.96,3700.0
2025-04-08,27.435,27.435,26.345,26.345,2516.0
2025-04-09,26.05,28.28,26.05,28.28,4577.0
2025-04-10,27.845,27.845,26.505,26.97,1700.0
2025-04-11,26.87,27.15,26.87,27.15,400.0
2025-04-14,27.415,27.525,27.415,27.475,8900.0
2025-04-15,27.615,27.615,27.615,27.615,0.0
2025-04-16,26.99,26.99,26.99,26.99,0.0
2025-04-17,27.18,27.18,27.12,27.12,500.0
2025-04-21,26.455,26.605,26.455,26.605,17.0
2025-04-22,27.1,27.19,27.0,27.19,1500.0
2025-04-23,27.935,27.935,27.715,27.715,1000.0
2025-04-24,28.11,28.11,28.07,28.07,719.0
2025-04-25,27.865,27.935,27.865,27.935,200.0
2025-04-28,28.03,28.03,28.03,28.03,0.0
2025-04-29,28.16,28.16,28.16,28.16,0.0
2025-04-30,28.08,28.08,28.08,28.08,0.0
2025-05-01,28.35,28.35,28.27,28.27,10.0
2025-05-02,28.635,28.635,28.635,28.635,0.0
2025-05-05,28.645,28.645,28.535,28.535,100.0
2025-05-06,28.31,28.31,28.31,28.31,100.0
2025-05-07,28.495,28.635,28.495,28.515,200.0
2025-05-08,28.735,29.23,28.735,29.035,15.0
2025-05-09,29.11,29.11,29.05,29.05,100.0
2025-05-12,29.865,29.945,29.805,29.945,576.0
2025-05-13,30.14,30.14,29.975,29.975,100.0
2025-05-14,29.835,29.835,29.805,29.805,100.0
2025-05-15,30.125,30.125,30.125,30.125,0.0
2025-05-16,30.38,30.38,30.38,30.38,0.0
2025-05-20,30.27,30.27,30.115,30.15,2700.0
2025-05-21,29.58,29.58,29.46,29.46,500.0
2025-05-22,29.37,29.37,29.33,29.33,100.0
2025-05-23,29.05,29.05,28.855,28.855,70.0
2025-05-26,29.23,29.23,29.23,29.23,0.0
2025-05-27,29.44,29.5,29.44,29.5,100.0
2025-05-28,29.4,29.44,29.32,29.32,500.0
2025-05-29,29.17,29.31,29.17,29.31,600.0
2025-05-30,29.14,29.14,29.14,29.14,0.0
2025-06-02,29.08,29.08,29.08,29.08,0.0
2025-06-03,29.47,29.47,29.47,29.47,9.0
2025-06-04,29.48,29.48,29.35,29.35,400.0
2025-06-05,29.17,29.38,29.17,29.29,219.0
2025-06-06,29.705,29.705,29.705,29.705,100.0
2025-06-09,29.825,29.835,29.825,29.835,165.0
2025-06-10,30.095,30.13,30.095,30.13,500.0
2025-06-11,30.035,30.035,29.935,29.935,200.0
2025-06-12,29.875,29.875,29.855,29.855,100.0
2025-06-13,29.705,29.705,29.47,29.47,200.0
2025-06-16,29.815,29.815,29.815,29.815,0.0
2025-06-17,29.695,29.695,29.695,29.695,0.0
2025-06-18,29.905,29.905,29.905,29.905,0.0
2025-06-19,29.735,29.735,29.735,29.735,0.0
2025-06-20,30.085,30.085,30.085,30.085,0.0
2025-06-23,30.22,30.3,30.115,30.3,990.0
2025-06-24,30.705,30.705,30.705,30.705,0.0
2025-06-25,30.53,30.53,30.53,30.53,0.0
2025-06-26,30.59,30.59,30.59,30.59,0.0
2025-06-27,30.865,30.865,30.785,30.785,2.0
2025-06-30,31.065,31.065,30.815,30.815,500.0
2025-07-02,31.275,31.275,31.235,31.235,100.0
2025-07-03,31.375,31.485,31.375,31.385,200.0
2025-07-04,31.225,31.235,31.225,31.235,200.0
2025-07-07,31.165,31.265,31.125,31.135,231.0
2025-07-08,31.465,31.465,31.455,31.455,276.0
2025-07-09,31.485,31.525,31.485,31.525,100.0
2025-07-10,31.665,31.665,31.625,31.625,100.0
2025-07-11,31.435,31.435,31.435,31.435,0.0
2025-07-14,31.505,31.505,31.365,31.405,163.0
2025-07-15,31.365,31.365,31.085,31.085,350.0
2025-07-16,31.025,31.025,30.955,30.955,100.0
2025-07-17,31.245,31.245,31.245,31.245,100.0
2025-07-18,31.235,31.235,31.225,31.225,100.0
2025-07-21,31.355,31.395,31.135,31.135,500.0
2025-07-22,31.185,31.185,31.175,31.175,100.0
2025-07-23,31.475,31.575,31.475,31.575,110.0
2025-07-24,31.435,31.435,31.435,31.435,209.0
2025-07-25,31.605,31.605,31.605,31.605,0.0
2025-07-28,31.855,31.855,31.515,31.545,2.0
2025-07-29,31.635,31.635,31.535,31.535,100.0
2025-07-30,31.495,31.495,31.495,31.495,0.0
2025-07-31,31.595,31.595,31.175,31.175,200.0
2025-08-01,30.61,30.7,30.58,30.7,1200.0
2025-08-05,31.095,31.095,31.095,31.095,0.0
2025-08-06,30.995,30.995,30.995,30.995,100.0
2025-08-07,30.985,31.025,30.985,31.025,100.0
2025-08-08,31.305,31.395,31.305,31.395,200.0
2025-08-11,31.455,31.455,31.385,31.385,100.0
2025-08-12,31.525,32.01,31.525,32.01,93.0
2025-08-13,32.34,32.34,32.34,32.34,0.0
2025-08-14,32.5,32.5,32.5,32.5,0.0
2025-08-15,32.24,32.24,32.24,32.24,0.0
2025-08-18,32.27,32.3,32.27,32.3,200.0
2025-08-19,32.57,32.57,32.57,32.57,0.0
2025-08-20,32.27,32.4,32.27,32.4,200.0
2025-08-21,32.39,32.39,32.29,32.37,300.0
2025-08-22,32.86,32.98,32.86,32.94,152.0
2025-08-25,33.07,33.07,32.9,32.9,1.0
2025-08-26,32.86,32.86,32.86,32.86,0.0
2025-08-27,32.95,32.95,32.95,32.95,0.0
2025-08-28,32.92,32.92,32.92,32.92,0.0
2025-08-29,32.71,32.74,32.71,32.74,300.0
2025-09-02,32.55,32.69,32.51,32.69,1700.0
2025-09-03,32.5,32.66,32.5,32.66,800.0
2025-09-04,32.72,33.05,32.72,33.05,4500.0
2025-09-05,33.215,33.215,33.215,33.215,0.0
2025-09-08,32.93,32.98,32.93,32.98,200.0
2025-09-09,33.05,33.165,33.05,33.165,4.0
2025-09-10,33.205,33.275,33.205,33.275,500.0
2025-09-11,33.695,33.725,33.695,33.725,100.0
2025-09-12,33.665,33.665,33.605,33.605,100.0
2025-09-15,33.705,33.705,33.385,33.385,10600.0
2025-09-16,33.385,33.385,33.385,33.385,0.0
2025-09-17,33.585,33.585,33.515,33.545,144.0
2025-09-18,34.28,34.28,34.195,34.27,200.0
2025-09-19,34.035,34.035,34.035,34.035,0.0
2025-09-22,34.045,34.115,34.015,34.115,111.0
2025-09-23,34.31,34.31,34.25,34.25,1.0
2025-09-24,34.52,34.52,34.39,34.43,104.0
2025-09-25,34.42,34.47,34.4,34.47,5101.0
2025-09-26,34.73,34.82,34.63,34.82,1232.0
2025-09-29,34.8,34.82,34.8,34.82,100.0
2025-09-30,34.67,34.87,34.67,34.87,200.0
2025-10-01,35.25,35.42,35.25,35.42,100.0
2025-10-02,35.5,35.5,35.5,35.5,0.0
2025-10-03,35.68,35.79,35.59,35.63,500.0
2025-10-06,36.0,36.0,35.57,35.57,1423.0
2025-10-07,35.49,35.56,35.27,35.27,102.0
2025-10-08,35.42,35.48,35.42,35.47,472.0
2025-10-09,35.33,35.38,35.33,35.36,700.0
2025-10-10,35.3,35.3,34.36,34.36,1200.0
2025-10-14,34.74,35.34,34.74,35.16,1500.0
2025-10-15,35.5,35.5,35.37,35.49,400.0
2025-10-16,35.33,35.33,35.14,35.25,300.0
2025-10-17,35.37,35.37,35.32,35.32,200.0
2025-10-20,35.82,35.82,35.75,35.79,200.0
2025-10-21,36.03,36.16,36.03,36.11,500.0
2025-10-22,35.67,35.71,35.52,35.71,1300.0
2025-10-23,35.9,35.96,35.87,35.9,610.0
2025-10-24,36.43,36.43,36.43,36.43,0.0
2025-10-27,36.67,36.68,36.61,36.67,5100.0
2025-10-28,36.57,36.57,36.52,36.52,100.0
2025-10-29,36.62,36.62,36.4,36.4,40.0
2025-10-30,36.5,36.51,36.34,36.34,5400.0
2025-10-31,36.61,36.69,36.61,36.67,160.0
2025-11-03,36.75,36.75,36.73,36.73,400.0
2025-11-04,36.42,36.42,36.21,36.21,3200.0
2025-11-05,36.93,36.94,36.84,36.84,3300.0
2025-11-06,36.99,36.99,36.48,36.61,316.0
2025-11-07,36.3,36.57,36.14,36.53,402.0
2025-11-10,36.87,36.9,36.87,36.9,300.0
2025-11-11,36.9,36.9,36.9,36.9,0.0
2025-11-12,37.24,37.24,37.19,37.19,305.0
2025-11-13,37.37,37.37,36.68,36.72,446.0
2025-11-14,36.85,36.85,36.67,36.67,200.0
2025-11-17,36.38,36.39,36.03,36.12,4101.0
2025-11-18,36.02,36.02,35.73,35.89,2003.0
2025-11-19,35.91,36.03,35.89,36.03,3100.0
2025-11-20,35.75,35.75,35.2,35.2,1600.0
2025-11-21,35.52,36.05,35.36,35.94,613.0
2025-11-24,36.04,36.47,36.04,36.46,301.0
2025-11-25,36.94,36.98,36.88,36.98,600.0
2025-11-26,37.21,37.26,37.16,37.16,1212.0