Date,Open,High,Low,Close,Volume
2016-08-26,11.61,12.065,11.61,12.065,5850.0
2016-08-29,11.995,11.995,11.935,11.935,895.0
2016-08-30,11.68,11.68,11.68,11.68,300.0
2016-08-31,11.925,12.135,11.925,12.135,1438.0
2016-09-01,12.24,12.24,12.24,12.24,685.0
2016-09-02,12.265,12.265,12.265,12.265,1000.0
2016-09-05,12.56,12.635,12.56,12.635,4393.0
2016-09-06,13.015,13.015,13.015,13.015,110.0
2016-09-07,13.33,13.33,13.33,13.33,1119.0
2016-09-08,13.4,13.4,12.98,12.98,6250.0
2016-09-09,12.72,12.72,12.42,12.42,4859.0
2016-09-12,12.275,12.275,11.925,11.925,4024.0
2016-09-13,11.925,11.925,11.925,11.925,0.0
2016-09-14,11.925,11.925,11.925,11.925,0.0
2016-09-15,12.63,12.63,12.63,12.63,125.0
2016-09-16,12.63,12.63,12.63,12.63,0.0
2016-09-19,12.03,12.215,12.03,12.215,695.0
2016-09-20,12.215,12.215,12.215,12.215,0.0
2016-09-21,12.375,12.375,12.375,12.375,4422.0
2016-09-22,12.665,12.665,12.655,12.655,1090.0
2016-09-23,12.665,12.665,12.655,12.665,1939.0
2016-09-26,12.63,12.63,12.63,12.63,277.0
2016-09-27,12.63,12.63,12.63,12.63,70.0
2016-09-28,12.63,12.63,12.63,12.63,5000.0
2016-09-29,12.77,12.77,12.77,12.77,1400.0
2016-09-30,12.77,12.77,12.77,12.77,0.0
2016-10-03,12.645,12.87,12.645,12.87,700.0
2016-10-04,12.875,12.875,12.875,12.875,115.0
2016-10-05,12.875,12.875,12.875,12.875,0.0
2016-10-06,12.875,12.875,12.875,12.875,0.0
2016-10-07,12.39,12.39,12.39,12.39,450.0
2016-10-10,12.39,12.39,12.39,12.39,0.0
2016-10-11,12.39,12.39,12.39,12.39,0.0
2016-10-12,12.495,12.495,12.38,12.38,1800.0
2016-10-13,12.41,12.41,12.36,12.36,900.0
2016-10-14,12.485,12.485,12.24,12.24,900.0
2016-10-17,12.27,12.27,12.21,12.21,9.0
2016-10-18,12.07,12.07,12.025,12.025,227.0
2016-10-19,11.895,11.995,11.895,11.995,1537.0
2016-10-20,11.995,11.995,11.995,11.995,0.0
2016-10-21,11.795,11.795,11.795,11.795,9.0
2016-10-24,11.795,11.795,11.795,11.795,0.0
2016-10-25,11.86,11.86,11.805,11.805,65.0
2016-10-26,11.45,11.45,11.45,11.45,575.0
2016-10-27,11.45,11.45,11.45,11.45,0.0
2016-10-28,11.45,11.45,11.45,11.45,0.0
2016-10-31,11.45,11.45,11.45,11.45,0.0
2016-11-01,11.45,11.45,11.45,11.45,6500.0
2016-11-02,11.31,11.315,11.31,11.31,1600.0
2016-11-03,11.45,11.45,11.45,11.45,38.0
2016-11-04,11.275,11.275,11.18,11.275,1608.0
2016-11-07,11.2,11.245,11.2,11.245,6620.0
2016-11-08,11.245,11.245,11.245,11.245,0.0
2016-11-09,11.245,11.245,11.245,11.245,0.0
2016-11-10,11.245,11.245,11.245,11.245,0.0
2016-11-11,11.245,11.25,11.245,11.25,200.0
2016-11-14,11.25,11.25,11.095,11.095,4045.0
2016-11-15,11.075,11.075,11.075,11.075,55.0
2016-11-16,11.075,11.075,11.075,11.075,0.0
2016-11-17,11.075,11.075,11.075,11.075,0.0
2016-11-18,11.43,11.43,11.415,11.415,500.0
2016-11-21,11.45,11.45,11.44,11.44,16.0
2016-11-22,11.43,11.43,11.43,11.43,50.0
2016-11-23,11.3,11.3,11.3,11.3,100.0
2016-11-24,11.295,11.295,11.295,11.295,1267.0
2016-11-25,11.035,11.035,11.035,11.035,50.0
2016-11-28,11.035,11.035,11.035,11.035,0.0
2016-11-29,11.05,11.05,11.05,11.05,38.0
2016-11-30,11.05,11.05,11.05,11.05,0.0
2016-12-01,11.265,11.3,11.265,11.3,16.0
2016-12-02,11.3,11.3,11.3,11.3,0.0
2016-12-05,11.3,11.3,11.3,11.3,0.0
2016-12-06,11.3,11.3,11.3,11.3,0.0
2016-12-07,11.25,11.25,11.25,11.25,95.0
2016-12-08,11.325,11.365,11.325,11.35,300.0
2016-12-09,11.35,11.35,11.35,11.35,0.0
2016-12-12,11.235,11.235,11.235,11.235,53.0
2016-12-13,11.25,11.25,11.25,11.25,100.0
2016-12-14,11.25,11.25,11.25,11.25,0.0
2016-12-15,11.335,11.335,11.275,11.275,200.0
2016-12-16,11.39,11.39,11.39,11.39,38.0
2016-12-19,11.39,11.39,11.39,11.39,35.0
2016-12-20,11.39,11.39,11.39,11.39,0.0
2016-12-21,11.39,11.39,11.39,11.39,0.0
2016-12-22,11.39,11.39,11.39,11.39,0.0
2016-12-23,11.39,11.39,11.39,11.39,0.0
2016-12-28,11.39,11.39,11.39,11.39,0.0
2016-12-29,11.39,11.39,11.39,11.39,0.0
2016-12-30,11.39,11.39,11.39,11.39,0.0
2017-01-03,11.39,11.39,11.39,11.39,0.0
2017-01-04,11.39,11.39,11.39,11.39,0.0
2017-01-05,11.095,11.095,11.095,11.095,1000.0
2017-01-06,11.31,11.31,11.31,11.31,450.0
2017-01-09,11.31,11.31,11.31,11.31,0.0
2017-01-10,11.31,11.31,11.31,11.31,0.0
2017-01-11,11.31,11.31,11.31,11.31,0.0
2017-01-12,11.38,11.39,11.38,11.38,640.0
2017-01-13,11.38,11.38,11.38,11.38,0.0
2017-01-16,11.38,11.38,11.38,11.38,0.0
2017-01-17,11.38,11.38,11.38,11.38,0.0
2017-01-18,11.38,11.38,11.38,11.38,0.0
2017-01-19,11.38,11.38,11.38,11.38,0.0
2017-01-20,11.775,11.775,11.775,11.775,750.0
2017-01-23,11.775,11.775,11.775,11.775,0.0
2017-01-24,11.775,11.775,11.31,11.31,375.0
2017-01-25,11.45,12.59,11.45,12.59,2708.0
2017-01-27,12.59,12.59,12.59,12.59,0.0
2017-01-30,11.81,11.81,11.81,11.81,300.0
2017-01-31,11.81,11.81,11.81,11.81,0.0
2017-02-01,11.68,11.68,11.68,11.68,31.0
2017-02-02,11.68,11.68,11.68,11.68,600.0
2017-02-03,11.54,11.54,11.54,11.54,75.0
2017-02-06,11.54,11.54,11.54,11.54,0.0
2017-02-07,11.54,11.54,11.54,11.54,0.0
2017-02-08,11.54,11.54,11.54,11.54,0.0
2017-02-09,11.775,11.775,11.775,11.775,585.0
2017-02-10,11.705,11.705,11.705,11.705,35.0
2017-02-13,11.705,11.705,11.705,11.705,0.0
2017-02-14,12.16,12.16,12.16,12.16,490.0
2017-02-15,12.16,12.16,12.16,12.16,0.0
2017-02-16,12.17,12.17,12.17,12.17,28.0
2017-02-17,12.17,12.17,12.17,12.17,0.0
2017-02-20,12.17,12.17,12.17,12.17,0.0
2017-02-21,12.17,12.17,12.16,12.16,1300.0
2017-02-22,12.405,12.405,12.405,12.405,600.0
2017-02-23,12.405,12.405,12.405,12.405,0.0
2017-02-24,12.395,12.405,12.395,12.405,4500.0
2017-02-27,12.405,12.405,12.405,12.405,0.0
2017-02-28,12.405,12.405,12.405,12.405,115.0
2017-03-01,12.26,12.26,12.26,12.26,50.0
2017-03-02,12.42,12.42,12.42,12.42,581.0
2017-03-03,12.38,12.38,12.38,12.38,2320.0
2017-03-06,12.38,12.38,12.38,12.38,1280.0
2017-03-07,12.38,12.38,12.38,12.38,0.0
2017-03-08,12.255,12.255,12.17,12.17,5041.0
2017-03-09,12.17,12.17,12.17,12.17,0.0
2017-03-10,12.245,12.245,12.24,12.24,5096.0
2017-03-13,12.24,12.24,12.24,12.24,0.0
2017-03-14,11.96,12.24,11.96,12.24,2639.0
2017-03-15,12.165,12.24,12.165,12.23,2032.0
2017-03-16,12.47,12.47,12.47,12.47,0.0
2017-03-17,12.19,12.19,12.19,12.19,625.0
2017-03-20,12.19,12.19,12.19,12.19,0.0
2017-03-21,12.19,12.19,12.19,12.19,0.0
2017-03-22,12.19,12.19,12.19,12.19,0.0
2017-03-23,12.19,12.19,12.19,12.19,0.0
2017-03-24,12.19,12.19,12.19,12.19,0.0
2017-03-27,12.19,12.19,12.19,12.19,0.0
2017-03-28,12.19,12.19,12.19,12.19,0.0
2017-03-29,12.19,12.19,12.19,12.19,0.0
2017-03-30,12.19,12.19,12.19,12.19,0.0
2017-03-31,12.19,12.19,12.19,12.19,0.0
2017-04-03,12.19,12.19,12.19,12.19,0.0
2017-04-04,12.19,12.19,12.19,12.19,0.0
2017-04-05,12.285,12.31,12.285,12.285,245.0
2017-04-06,12.285,12.285,12.285,12.285,200.0
2017-04-07,12.325,12.325,12.31,12.31,4.0
2017-04-10,12.19,12.31,12.19,12.31,36.0
2017-04-11,12.26,12.26,12.26,12.26,3.0
2017-04-12,12.26,12.26,12.26,12.26,70.0
2017-04-13,12.19,12.19,12.15,12.15,2078.0
2017-04-18,12.19,12.215,12.19,12.215,838.0
2017-04-19,12.245,12.255,12.19,12.245,1470.0
2017-04-20,12.245,12.245,12.245,12.245,0.0
2017-04-21,12.24,12.24,12.24,12.24,240.0
2017-04-24,12.32,12.335,12.32,12.335,501.0
2017-04-26,12.19,12.37,12.19,12.37,3000.0
2017-04-27,12.37,12.37,12.37,12.37,0.0
2017-04-28,12.37,12.37,12.37,12.37,0.0
2017-05-01,12.37,12.37,12.37,12.37,0.0
2017-05-02,12.37,12.37,12.37,12.37,0.0
2017-05-03,12.23,12.38,12.04,12.38,531.0
2017-05-04,12.385,12.385,12.385,12.385,36.0
2017-05-05,12.405,12.405,12.405,12.405,670.0
2017-05-08,12.405,12.405,12.405,12.405,0.0
2017-05-09,12.405,12.405,12.405,12.405,545.0
2017-05-10,12.405,12.405,12.405,12.405,0.0
2017-05-11,12.335,12.335,12.335,12.335,432.0
2017-05-12,12.335,12.335,12.335,12.335,0.0
2017-05-15,12.31,12.31,12.31,12.31,7.0
2017-05-16,12.415,12.415,12.405,12.415,800.0
2017-05-17,12.415,12.415,12.415,12.415,0.0
2017-05-18,12.415,12.415,12.415,12.415,0.0
2017-05-19,12.415,12.415,12.415,12.415,0.0
2017-05-22,12.415,12.415,12.415,12.415,52.0
2017-05-23,12.415,12.415,12.415,12.415,0.0
2017-05-24,12.58,12.58,12.58,12.58,1000.0
2017-05-25,12.555,12.555,12.285,12.325,4240.0
2017-05-26,12.225,12.225,12.225,12.225,500.0
2017-05-29,12.21,12.21,12.2,12.2,10045.0
2017-05-30,12.195,12.195,12.15,12.15,50.0
2017-05-31,12.04,12.145,11.97,12.145,3365.0
2017-06-01,12.12,12.135,12.035,12.135,124.0
2017-06-02,12.07,12.07,12.065,12.065,3.0
2017-06-05,12.065,12.065,12.065,12.065,0.0
2017-06-06,12.0,12.04,12.0,12.04,3052.0
2017-06-07,11.77,11.77,11.755,11.755,2830.0
2017-06-08,11.765,11.825,11.755,11.825,5382.0
2017-06-09,12.035,12.04,12.035,12.04,220.0
2017-06-13,11.765,12.02,11.675,11.675,350.0
2017-06-14,11.69,11.75,11.69,11.75,1000.0
2017-06-15,11.86,11.93,11.86,11.895,5000.0
2017-06-16,11.93,11.93,11.93,11.93,6000.0
2017-06-19,12.04,12.115,12.04,12.115,11888.0
2017-06-20,12.215,12.215,11.97,11.97,240.0
2017-06-21,11.97,11.97,11.97,11.97,0.0
2017-06-22,11.97,11.97,11.97,11.97,0.0
2017-06-23,11.97,11.97,11.97,11.97,0.0
2017-06-26,12.405,12.405,12.405,12.405,100.0
2017-06-27,12.405,12.405,12.405,12.405,0.0
2017-06-28,12.365,12.365,12.335,12.365,17145.0
2017-06-29,12.37,12.37,12.37,12.37,320.0
2017-06-30,12.26,12.26,12.26,12.26,4720.0
2017-07-03,12.275,12.295,12.26,12.295,740.0
2017-07-04,12.295,12.295,12.295,12.295,0.0
2017-07-05,12.295,12.295,12.295,12.295,0.0
2017-07-06,12.115,12.115,12.04,12.04,1340.0
2017-07-07,12.04,12.04,12.04,12.04,0.0
2017-07-10,12.145,12.23,12.04,12.15,1635.0
2017-07-11,12.15,12.15,12.15,12.15,0.0
2017-07-12,12.04,12.04,12.04,12.04,220.0
2017-07-13,12.085,12.085,12.085,12.085,50.0
2017-07-14,12.24,12.24,12.24,12.24,1455.0
2017-07-17,12.295,12.295,12.29,12.29,600.0
2017-07-18,12.195,12.195,12.195,12.195,800.0
2017-07-19,12.195,12.195,12.195,12.195,0.0
2017-07-20,12.195,12.195,12.195,12.195,0.0
2017-07-21,12.195,12.195,12.195,12.195,0.0
2017-07-24,12.335,12.405,12.335,12.4,1536.0
2017-07-25,12.4,12.4,12.4,12.4,0.0
2017-07-26,12.405,12.405,12.405,12.405,20.0
2017-07-27,12.43,12.43,12.43,12.43,58.0
2017-07-28,12.43,12.43,12.43,12.43,0.0
2017-07-31,12.43,12.43,12.43,12.43,0.0
2017-08-01,12.43,12.43,12.43,12.43,0.0
2017-08-02,12.29,12.29,12.29,12.29,30.0
2017-08-03,12.13,12.19,12.13,12.145,5915.0
2017-08-04,12.04,12.04,12.04,12.04,882.0
2017-08-07,12.04,12.04,12.015,12.015,6.0
2017-08-08,12.015,12.015,12.015,12.015,0.0
2017-08-09,12.12,12.12,12.12,12.12,927.0
2017-08-10,11.905,11.905,11.895,11.895,195.0
2017-08-11,11.895,11.895,11.895,11.895,0.0
2017-08-14,11.895,11.895,11.895,11.895,0.0
2017-08-15,11.895,11.895,11.86,11.86,2725.0
2017-08-16,11.81,11.81,11.785,11.785,510.0
2017-08-17,11.785,11.785,11.785,11.785,20.0
2017-08-18,11.785,11.785,11.785,11.785,100.0
2017-08-21,11.66,11.66,11.59,11.59,1030.0
2017-08-22,11.59,11.59,11.59,11.59,0.0
2017-08-23,11.59,11.59,11.59,11.59,0.0
2017-08-24,11.895,11.895,11.89,11.895,2060.0
2017-08-25,11.895,11.895,11.86,11.86,1715.0
2017-08-28,11.785,11.785,11.675,11.7,1897.0
2017-08-29,11.605,11.605,11.59,11.59,1649.0
2017-08-30,11.46,11.46,11.31,11.31,4283.0
2017-08-31,11.31,11.31,11.31,11.31,0.0
2017-09-01,11.31,11.31,11.31,11.31,0.0
2017-09-04,11.31,11.31,11.31,11.31,0.0
2017-09-05,11.31,11.31,11.31,11.31,0.0
2017-09-06,11.385,11.385,11.385,11.385,400.0
2017-09-07,11.385,11.385,11.35,11.385,7080.0
2017-09-08,11.39,11.39,11.385,11.385,992.0
2017-09-11,11.39,11.39,11.385,11.39,401.0
2017-09-12,11.39,11.39,11.39,11.39,0.0
2017-09-13,13.095,13.095,12.04,12.04,830.0
2017-09-14,12.04,12.04,12.04,12.04,0.0
2017-09-15,12.04,12.04,12.04,12.04,0.0
2017-09-18,11.605,11.675,11.605,11.675,1242.0
2017-09-19,11.675,11.675,11.675,11.675,0.0
2017-09-20,11.675,11.675,11.675,11.675,450.0
2017-09-21,11.54,11.54,11.53,11.53,300.0
2017-09-22,11.69,11.69,11.69,11.69,45.0
2017-09-25,11.69,11.69,11.69,11.69,110.0
2017-09-26,11.69,11.69,11.69,11.69,0.0
2017-09-27,11.54,11.54,11.54,11.54,750.0
2017-09-28,11.86,11.86,11.855,11.855,1500.0
2017-09-29,11.855,11.855,11.855,11.855,0.0
2017-10-02,11.84,11.84,11.84,11.84,1575.0
2017-10-03,11.84,11.84,11.84,11.84,0.0
2017-10-04,11.84,11.84,11.84,11.84,0.0
2017-10-05,11.915,11.915,11.915,11.915,115.0
2017-10-06,11.915,11.915,11.915,11.915,0.0
2017-10-09,11.95,11.95,11.945,11.95,6214.0
2017-10-10,11.845,11.845,11.845,11.845,194.0
2017-10-11,11.845,11.845,11.845,11.845,0.0
2017-10-12,11.84,11.945,11.84,11.945,502.0
2017-10-13,11.87,11.875,11.87,11.875,195.0
2017-10-16,11.84,11.84,11.69,11.84,1553.0
2017-10-17,11.875,11.875,11.875,11.875,1372.0
2017-10-18,11.95,11.98,11.95,11.98,90.0
2017-10-19,11.98,11.98,11.98,11.98,0.0
2017-10-20,11.645,11.665,11.645,11.665,1080.0
2017-10-23,11.665,11.665,11.665,11.665,0.0
2017-10-24,11.875,11.875,11.875,11.875,2000.0
2017-10-25,11.915,11.92,11.875,11.915,13259.0
2017-10-26,11.905,11.915,11.905,11.915,520.0
2017-10-27,11.68,11.68,11.68,11.68,1000.0
2017-10-30,11.87,11.87,11.84,11.84,2300.0
2017-10-31,11.84,11.84,11.84,11.84,0.0
2017-11-01,11.84,11.84,11.84,11.84,0.0
2017-11-02,11.84,11.84,11.84,11.84,0.0
2017-11-03,11.87,11.875,11.87,11.875,35.0
2017-11-06,11.875,11.875,11.875,11.875,0.0
2017-11-07,11.875,11.875,11.875,11.875,0.0
2017-11-08,11.8,11.8,11.8,11.8,440.0
2017-11-09,11.54,11.54,11.54,11.54,164.0
2017-11-10,11.59,11.59,11.585,11.585,158.0
2017-11-13,11.65,11.65,11.585,11.585,341.0
2017-11-14,11.695,11.695,11.695,11.695,120.0
2017-11-15,11.725,11.725,11.725,11.725,178.0
2017-11-16,11.95,11.95,11.95,11.95,1000.0
2017-11-17,11.945,11.945,11.945,11.945,115.0
2017-11-20,11.945,11.945,11.945,11.945,0.0
2017-11-21,11.735,11.765,11.65,11.765,1414.0
2017-11-22,11.935,11.95,11.935,11.95,1000.0
2017-11-23,11.95,11.95,11.95,11.95,0.0
2017-11-24,11.95,11.95,11.95,11.95,0.0
2017-11-27,11.95,11.95,11.95,11.95,0.0
2017-11-28,11.92,11.92,11.92,11.92,1073.0
2017-11-29,11.92,11.92,11.92,11.92,0.0
2017-11-30,11.92,11.92,11.92,11.92,0.0
2017-12-01,11.92,11.92,11.92,11.92,0.0
2017-12-04,11.92,11.92,11.92,11.92,0.0
2017-12-05,11.92,11.92,11.92,11.92,0.0
2017-12-06,11.945,11.945,11.945,11.945,41.0
2017-12-07,12.02,12.02,12.02,12.02,247.0
2017-12-08,12.02,12.02,12.02,12.02,0.0
2017-12-11,12.325,12.54,12.325,12.54,6010.0
2017-12-12,12.55,12.55,12.55,12.55,300.0
2017-12-13,12.55,12.55,12.55,12.55,0.0
2017-12-14,12.55,12.55,12.55,12.55,0.0
2017-12-15,12.55,12.55,12.55,12.55,0.0
2017-12-18,12.55,12.55,12.55,12.55,0.0
2017-12-19,12.55,12.55,12.55,12.55,0.0
2017-12-20,12.55,12.55,12.55,12.55,0.0
2017-12-21,12.475,12.475,12.475,12.475,1290.0
2017-12-22,12.505,12.505,12.435,12.435,1000.0
2017-12-27,12.515,12.515,12.515,12.515,3631.0
2017-12-28,12.515,12.515,12.515,12.515,0.0
2017-12-29,12.515,12.515,12.515,12.515,0.0
2018-01-02,12.61,12.61,12.435,12.435,70.0
2018-01-03,12.595,12.61,12.595,12.61,1265.0
2018-01-04,12.625,12.795,12.625,12.795,2208.0
2018-01-05,12.815,12.815,12.8,12.8,242.0
2018-01-08,12.845,12.915,12.84,12.905,16.0
2018-01-09,12.89,12.93,12.435,12.435,1014.0
2018-01-10,12.7,12.845,12.7,12.845,700.0
2018-01-11,12.625,12.625,12.625,12.625,850.0
2018-01-12,12.66,12.66,12.475,12.475,3194.0
2018-01-15,12.475,12.475,12.475,12.475,0.0
2018-01-16,12.525,12.525,12.525,12.525,100.0
2018-01-17,12.475,12.475,12.465,12.475,1637.0
2018-01-18,12.435,12.585,12.435,12.585,300.0
2018-01-19,12.585,12.655,12.585,12.655,110.0
2018-01-22,12.63,12.63,12.63,12.63,950.0
2018-01-23,12.585,12.585,12.585,12.585,35.0
2018-01-24,12.785,12.785,12.785,12.785,35.0
2018-01-25,12.785,12.785,12.785,12.785,0.0
2018-01-29,12.77,12.77,12.7,12.7,520.0
2018-01-30,12.625,12.7,12.625,12.7,309.0
2018-01-31,12.475,12.475,12.475,12.475,6000.0
2018-02-01,12.625,12.625,12.585,12.61,590.0
2018-02-02,12.61,12.61,12.61,12.61,0.0
2018-02-05,12.6,12.6,12.6,12.6,34.0
2018-02-06,12.6,12.6,12.6,12.6,0.0
2018-02-07,12.39,12.39,12.25,12.25,300.0
2018-02-08,12.325,12.325,12.325,12.325,50.0
2018-02-09,12.07,12.78,12.07,12.78,452.0
2018-02-12,12.78,12.78,12.78,12.78,0.0
2018-02-13,12.78,12.78,12.78,12.78,0.0
2018-02-14,12.435,12.435,12.435,12.435,595.0
2018-02-15,12.235,12.235,12.235,12.235,100.0
2018-02-16,12.235,12.235,12.065,12.065,1140.0
2018-02-19,12.025,12.025,11.95,12.025,2966.0
2018-02-20,11.99,11.99,11.99,11.99,2000.0
2018-02-21,11.99,11.99,11.99,11.99,0.0
2018-02-22,11.84,11.84,11.84,11.84,450.0
2018-02-23,12.325,12.33,12.325,12.325,171.0
2018-02-26,12.27,12.33,12.27,12.33,1028.0
2018-02-27,12.33,12.33,12.33,12.33,0.0
2018-02-28,12.33,12.33,12.33,12.33,0.0
2018-03-01,12.325,12.355,12.325,12.345,5161.0
2018-03-02,12.325,12.325,12.325,12.325,1900.0
2018-03-05,12.325,12.325,12.325,12.325,0.0
2018-03-06,12.6,12.61,12.6,12.6,1844.0
2018-03-07,12.875,12.89,12.875,12.89,986.0
2018-03-08,12.89,12.89,12.89,12.89,0.0
2018-03-09,12.7,12.885,12.7,12.845,3099.0
2018-03-12,12.9,12.9,12.845,12.845,827.0
2018-03-13,12.845,12.845,12.845,12.845,0.0
2018-03-14,12.84,12.84,12.84,12.84,200.0
2018-03-15,12.95,12.95,12.95,12.95,72.0
2018-03-16,12.97,12.97,12.97,12.97,2500.0
2018-03-19,12.97,13.125,12.97,13.11,3515.0
2018-03-20,13.245,13.245,13.245,13.245,80.0
2018-03-21,13.125,13.29,13.11,13.29,1138.0
2018-03-22,13.19,13.215,13.19,13.215,1186.0
2018-03-23,13.215,13.215,13.215,13.215,0.0
2018-03-26,13.2,13.2,13.2,13.2,90.0
2018-03-27,13.2,13.2,13.2,13.2,0.0
2018-03-28,13.2,13.2,13.2,13.2,0.0
2018-03-29,13.2,13.2,13.2,13.2,0.0
2018-04-03,13.2,13.2,13.2,13.2,0.0
2018-04-04,13.03,13.03,13.03,13.03,1000.0
2018-04-05,13.03,13.03,13.03,13.03,0.0
2018-04-06,13.01,13.2,13.01,13.2,2567.0
2018-04-09,13.2,13.2,13.2,13.2,0.0
2018-04-10,13.275,13.275,13.275,13.275,333.0
2018-04-11,13.42,13.77,13.42,13.43,1124.0
2018-04-12,13.43,13.43,13.43,13.43,591.0
2018-04-13,13.43,13.43,13.43,13.43,0.0
2018-04-16,13.285,13.285,13.275,13.275,1134.0
2018-04-17,13.125,13.125,13.125,13.125,2000.0
2018-04-18,12.97,12.98,12.97,12.97,720.0
2018-04-19,13.04,13.04,13.04,13.04,50.0
2018-04-20,13.04,13.04,13.04,13.04,0.0
2018-04-23,12.895,12.895,12.895,12.895,50.0
2018-04-24,12.895,12.895,12.895,12.895,0.0
2018-04-26,12.895,12.895,12.665,12.665,670.0
2018-04-27,12.675,12.675,12.665,12.665,2330.0
2018-04-30,12.98,12.98,12.97,12.97,884.0
2018-05-01,12.97,12.97,12.97,12.97,0.0
2018-05-02,12.935,12.935,12.895,12.895,1734.0
2018-05-03,12.59,12.59,12.59,12.59,24400.0
2018-05-04,12.59,12.59,12.59,12.59,0.0
2018-05-07,12.59,12.59,12.59,12.59,0.0
2018-05-08,12.59,12.59,12.59,12.59,0.0
2018-05-09,12.59,12.59,12.59,12.59,0.0
2018-05-10,12.595,12.635,12.595,12.62,2772.0
2018-05-11,12.69,12.69,12.61,12.61,152.0
2018-05-14,12.61,12.61,12.61,12.61,0.0
2018-05-15,12.475,12.475,12.475,12.475,35.0
2018-05-16,12.475,12.475,12.475,12.475,0.0
2018-05-17,12.55,12.605,12.475,12.605,2982.0
2018-05-18,12.575,12.58,12.565,12.58,400.0
2018-05-21,12.21,12.21,12.21,12.21,28.0
2018-05-22,12.36,12.59,12.36,12.59,752.0
2018-05-23,12.545,12.545,12.545,12.545,150.0
2018-05-24,12.565,12.565,12.565,12.565,304.0
2018-05-25,12.565,12.565,12.565,12.565,0.0
2018-05-28,12.59,12.59,12.59,12.59,188.0
2018-05-29,12.59,12.59,12.59,12.59,0.0
2018-05-30,12.59,12.59,12.59,12.59,0.0
2018-05-31,12.705,12.705,12.705,12.705,439.0
2018-06-01,12.625,12.665,12.625,12.665,227.0
2018-06-04,12.665,12.665,12.665,12.665,0.0
2018-06-05,12.665,12.665,12.665,12.665,0.0
2018-06-06,12.705,12.705,12.705,12.705,1543.0
2018-06-07,12.78,12.78,12.78,12.78,1500.0
2018-06-08,12.97,12.97,12.965,12.965,850.0
2018-06-12,12.965,13.045,12.965,13.045,699.0
2018-06-13,13.13,13.13,13.13,13.13,235.0
2018-06-14,13.11,13.13,13.11,13.13,500.0
2018-06-15,13.11,13.27,13.11,13.27,942.0
2018-06-18,13.27,13.27,13.27,13.27,0.0
2018-06-19,12.91,12.91,12.87,12.87,480.0
2018-06-20,12.795,12.865,12.74,12.865,1192.0
2018-06-21,12.74,12.765,12.665,12.675,1282.0
2018-06-22,12.675,12.675,12.675,12.675,80.0
2018-06-25,12.675,12.865,12.665,12.865,1086.0
2018-06-26,12.665,12.755,12.665,12.665,800.0
2018-06-27,12.665,12.665,12.665,12.665,0.0
2018-06-28,12.79,12.865,12.79,12.865,110.0
2018-06-29,12.865,12.865,12.865,12.865,0.0
2018-07-02,13.345,13.705,13.345,13.505,29090.0
2018-07-03,14.01,14.29,14.01,14.29,18687.0
2018-07-04,14.365,14.545,14.365,14.52,6132.0
2018-07-05,14.535,14.62,14.495,14.505,3027.0
2018-07-06,14.575,14.65,14.565,14.65,18613.0
2018-07-09,14.635,14.635,14.38,14.61,4924.0
2018-07-10,14.62,14.62,14.345,14.345,616.0
2018-07-11,14.39,14.495,14.365,14.495,475.0
2018-07-12,14.345,14.445,14.345,14.345,448.0
2018-07-13,14.42,14.42,14.42,14.42,200.0
2018-07-16,14.43,14.43,14.415,14.42,1381.0
2018-07-17,14.35,14.35,14.345,14.345,1850.0
2018-07-18,14.545,14.545,14.535,14.535,2000.0
2018-07-19,14.625,14.625,14.495,14.495,4591.0
2018-07-20,14.65,14.725,14.535,14.535,11744.0
2018-07-23,14.535,14.65,14.535,14.65,2750.0
2018-07-24,14.665,14.665,14.535,14.535,750.0
2018-07-25,14.535,14.535,14.535,14.535,116.0
2018-07-26,14.55,14.61,14.55,14.61,61.0
2018-07-27,14.42,14.42,14.42,14.42,29.0
2018-07-30,14.64,14.64,14.64,14.64,100.0
2018-07-31,14.495,14.69,14.19,14.19,2350.0
2018-08-01,14.125,14.155,14.115,14.155,600.0
2018-08-02,14.155,14.19,14.155,14.155,815.0
2018-08-03,14.27,14.38,13.735,13.735,1176.0
2018-08-06,14.07,14.07,13.735,13.735,588.0
2018-08-07,14.025,14.025,13.43,13.43,1764.0
2018-08-08,13.43,13.43,13.43,13.43,0.0
2018-08-09,13.835,14.1,13.735,13.87,2032.0
2018-08-10,13.885,13.9,13.88,13.88,4400.0
2018-08-13,14.04,14.1,14.04,14.1,406.0
2018-08-14,14.1,14.1,14.1,14.1,206.0
2018-08-15,14.1,14.1,14.1,14.1,0.0
2018-08-16,14.1,14.1,14.1,14.1,104.0
2018-08-17,14.19,14.19,14.19,14.19,530.0
2018-08-20,14.115,14.115,14.115,14.115,27.0
2018-08-21,14.27,14.46,14.27,14.305,2363.0
2018-08-22,14.52,14.545,14.45,14.545,1829.0
2018-08-23,14.545,14.575,14.13,14.575,2754.0
2018-08-24,14.405,14.69,14.405,14.61,6367.0
2018-08-27,14.505,14.505,14.495,14.495,1000.0
2018-08-28,14.495,14.495,14.495,14.495,0.0
2018-08-29,14.495,14.495,14.495,14.495,0.0
2018-08-30,14.93,14.93,14.87,14.87,3550.0
2018-08-31,14.87,14.87,14.61,14.61,1151.0
2018-09-03,14.69,14.735,14.69,14.735,1469.0
2018-09-04,14.785,14.895,14.785,14.88,1747.0
2018-09-05,14.88,14.88,14.88,14.88,0.0
2018-09-06,14.9,14.9,14.9,14.9,500.0
2018-09-07,14.8,14.8,14.8,14.8,56.0
2018-09-10,14.895,14.895,14.84,14.88,3550.0
2018-09-11,14.9,15.19,14.9,15.13,171.0
2018-09-12,15.175,15.215,15.13,15.13,3406.0
2018-09-13,15.13,15.13,14.955,15.03,5030.0
2018-09-14,15.07,15.435,15.07,15.395,4337.0
2018-09-17,15.475,15.765,15.465,15.75,1577.0
2018-09-18,15.785,15.81,15.75,15.755,6643.0
2018-09-19,15.75,15.75,15.68,15.68,506.0
2018-09-20,15.625,15.755,15.625,15.67,2675.0
2018-09-21,15.67,15.67,15.67,15.67,0.0
2018-09-24,16.405,16.405,15.49,15.49,4876.0
2018-09-25,15.49,15.49,15.49,15.49,0.0
2018-09-26,15.49,15.49,15.49,15.49,0.0
2018-09-27,15.79,15.79,15.79,15.79,0.0
2018-09-28,16.01,16.01,16.01,16.01,302.0
2018-10-01,16.295,16.295,16.19,16.19,602.0
2018-10-02,16.155,16.195,16.065,16.065,10579.0
2018-10-03,16.065,16.065,16.065,16.065,263.0
2018-10-04,16.15,16.15,16.15,16.15,545.0
2018-10-05,16.18,16.26,16.18,16.26,935.0
2018-10-08,16.22,16.22,16.22,16.22,401.0
2018-10-09,16.125,16.125,15.72,15.72,233.0
2018-10-10,15.72,15.72,15.72,15.72,0.0
2018-10-11,15.405,15.405,15.125,15.125,1636.0
2018-10-12,14.78,15.21,14.78,15.13,1472.0
2018-10-15,15.17,15.255,15.17,15.255,299.0
2018-10-16,15.17,15.395,15.17,15.365,3100.0
2018-10-17,15.325,15.405,15.325,15.405,817.0
2018-10-18,15.45,15.7,15.45,15.7,1214.0
2018-10-19,16.335,16.335,15.7,15.7,4996.0
2018-10-22,15.7,15.7,15.7,15.7,0.0
2018-10-23,15.645,15.645,15.405,15.405,1682.0
2018-10-24,15.405,15.405,15.245,15.31,4802.0
2018-10-25,15.09,15.09,15.015,15.015,2105.0
2018-10-26,15.175,15.175,15.03,15.17,503.0
2018-10-29,14.975,15.005,14.85,15.005,1166.0
2018-10-30,15.055,15.1,15.055,15.1,101.0
2018-10-31,15.1,15.1,15.1,15.1,0.0
2018-11-01,14.96,14.96,14.89,14.89,2739.0
2018-11-02,14.89,14.89,14.89,14.89,0.0
2018-11-05,14.89,14.89,14.86,14.89,381.0
2018-11-06,14.89,14.89,14.89,14.89,0.0
2018-11-07,14.89,14.895,14.89,14.895,2975.0
2018-11-08,14.935,14.935,14.935,14.935,50.0
2018-11-09,14.935,15.055,14.935,15.055,1200.0
2018-11-12,15.055,15.055,15.055,15.055,0.0
2018-11-13,15.055,15.055,15.055,15.055,0.0
2018-11-14,15.055,15.055,15.055,15.055,0.0
2018-11-15,15.055,15.76,15.055,15.76,565.0
2018-11-16,15.66,15.79,15.66,15.79,369.0
2018-11-19,15.895,15.895,15.895,15.895,200.0
2018-11-20,15.875,15.885,15.86,15.86,285.0
2018-11-21,15.945,15.945,15.945,15.945,25.0
2018-11-22,15.955,15.955,15.955,15.955,974.0
2018-11-23,15.955,15.955,15.955,15.955,0.0
2018-11-26,15.77,15.77,15.77,15.77,161.0
2018-11-27,15.77,15.77,15.77,15.77,0.0
2018-11-28,15.83,15.83,15.48,15.48,495.0
2018-11-29,15.685,15.685,15.635,15.635,282.0
2018-11-30,15.52,15.525,15.17,15.17,437.0
2018-12-03,15.675,15.87,15.675,15.87,330.0
2018-12-04,15.945,15.945,15.755,15.755,2489.0
2018-12-05,15.755,15.755,15.755,15.755,0.0
2018-12-06,15.915,15.915,15.885,15.885,275.0
2018-12-07,15.44,15.535,15.44,15.535,54.0
2018-12-10,15.535,15.535,15.535,15.535,0.0
2018-12-11,15.58,15.895,15.58,15.895,393.0
2018-12-12,15.895,15.895,15.895,15.895,0.0
2018-12-13,15.3,15.3,14.935,14.935,1302.0
2018-12-14,14.935,14.935,14.935,14.935,0.0
2018-12-17,14.935,14.935,14.935,14.935,0.0
2018-12-18,15.24,15.24,15.24,15.24,28.0
2018-12-19,15.24,15.24,15.24,15.24,0.0
2018-12-20,15.24,15.24,15.24,15.24,0.0
2018-12-21,15.365,15.365,15.17,15.17,417.0
2018-12-24,14.935,14.935,14.585,14.585,739.0
2018-12-27,14.705,14.82,14.705,14.82,1169.0
2018-12-28,14.82,14.825,14.82,14.825,346.0
2018-12-31,15.24,15.24,15.24,15.24,127.0
2019-01-02,15.24,15.24,15.24,15.24,0.0
2019-01-03,15.17,15.17,15.17,15.17,386.0
2019-01-04,15.17,15.17,15.17,15.17,0.0
2019-01-07,15.21,15.21,15.125,15.125,1051.0
2019-01-08,15.07,15.105,15.07,15.105,826.0
2019-01-09,15.105,15.105,15.105,15.105,0.0
2019-01-10,15.085,15.125,15.085,15.125,2215.0
2019-01-11,15.125,15.365,15.125,15.365,1079.0
2019-01-14,15.52,15.52,15.52,15.52,200.0
2019-01-15,15.62,15.62,15.56,15.56,100.0
2019-01-16,15.675,15.685,15.56,15.56,327.0
2019-01-17,15.335,15.35,15.325,15.325,335.0
2019-01-18,15.325,15.325,15.325,15.325,0.0
2019-01-21,15.48,15.48,15.48,15.48,55.0
2019-01-22,15.56,15.565,15.56,15.565,501.0
2019-01-23,15.565,15.565,15.565,15.565,0.0
2019-01-24,15.875,15.945,15.875,15.945,100.0
2019-01-25,15.945,15.945,15.945,15.945,0.0
2019-01-29,16.21,16.21,16.21,16.21,450.0
2019-01-30,16.21,16.21,16.21,16.21,0.0
2019-01-31,16.21,16.21,16.21,16.21,0.0
2019-02-01,16.21,16.21,16.21,16.21,0.0
2019-02-04,16.14,16.14,16.14,16.14,800.0
2019-02-05,16.14,16.14,16.14,16.14,250.0
2019-02-06,16.245,16.245,16.245,16.245,32.0
2019-02-07,16.04,16.04,15.945,15.945,2500.0
2019-02-08,16.065,16.065,16.065,16.065,700.0
2019-02-11,16.065,16.065,15.79,15.79,338.0
2019-02-12,15.79,15.79,15.79,15.79,0.0
2019-02-13,15.87,15.87,15.87,15.87,451.0
2019-02-14,16.335,16.49,16.335,16.335,2524.0
2019-02-15,16.335,16.335,16.335,16.335,0.0
2019-02-18,16.345,16.345,16.345,16.345,26.0
2019-02-19,16.39,16.49,16.39,16.49,1570.0
2019-02-20,16.335,16.335,15.715,15.945,1956.0
2019-02-21,15.925,16.49,15.715,16.49,10730.0
2019-02-22,16.18,16.475,16.18,16.475,317.0
2019-02-25,16.475,16.475,15.72,15.72,3659.0
2019-02-26,15.72,15.72,15.72,15.72,0.0
2019-02-27,15.72,15.72,15.72,15.72,0.0
2019-02-28,15.885,15.915,15.885,15.915,300.0
2019-03-01,15.73,15.73,15.73,15.73,100.0
2019-03-04,15.73,15.73,15.705,15.705,519.0
2019-03-05,15.785,16.025,15.705,16.025,2860.0
2019-03-06,16.025,16.025,16.025,16.025,0.0
2019-03-07,16.025,16.025,16.025,16.025,0.0
2019-03-08,16.025,16.025,16.025,16.025,0.0
2019-03-11,16.015,16.025,16.015,16.025,28464.0
2019-03-12,16.025,16.025,16.025,16.025,0.0
2019-03-13,16.025,16.025,16.025,16.025,0.0
2019-03-14,16.12,16.315,16.12,16.315,217.0
2019-03-15,16.3,16.315,16.3,16.315,1500.0
2019-03-18,16.315,16.315,16.315,16.315,0.0
2019-03-19,16.315,16.315,16.315,16.315,0.0
2019-03-20,16.595,16.595,16.325,16.325,10198.0
2019-03-21,16.785,16.785,16.325,16.325,3650.0
2019-03-22,16.46,16.46,16.325,16.325,219.0
2019-03-25,16.245,16.245,16.01,16.01,2580.0
2019-03-26,16.205,16.245,16.205,16.245,400.0
2019-03-27,16.34,16.47,16.245,16.245,888.0
2019-03-28,16.245,16.245,16.245,16.245,0.0
2019-03-29,16.545,16.635,16.545,16.62,555.0
2019-04-01,16.6,16.64,16.595,16.595,2063.0
2019-04-02,16.595,16.595,16.595,16.595,0.0
2019-04-03,16.595,16.595,16.595,16.595,0.0
2019-04-04,16.595,16.595,16.595,16.595,0.0
2019-04-05,16.595,16.595,16.595,16.595,0.0
2019-04-08,16.325,16.595,16.325,16.595,48.0
2019-04-09,16.245,16.245,16.245,16.245,142.0
2019-04-10,15.85,15.85,15.85,15.85,144.0
2019-04-11,15.85,15.85,15.85,15.85,0.0
2019-04-12,15.85,15.85,15.85,15.85,145.0
2019-04-15,15.855,15.855,15.855,15.855,24.0
2019-04-16,15.61,16.23,15.61,16.23,108.0
2019-04-17,16.285,16.285,16.245,16.245,56.0
2019-04-18,16.245,16.285,16.245,16.285,707.0
2019-04-23,16.285,16.285,16.285,16.285,0.0
2019-04-24,15.89,16.025,15.89,16.025,1445.0
2019-04-26,15.92,15.93,15.92,15.93,69.0
2019-04-29,15.93,15.93,15.93,15.93,0.0
2019-04-30,15.93,15.93,15.93,15.93,0.0
2019-05-01,15.97,16.085,15.93,16.085,3136.0
2019-05-02,16.085,16.285,16.085,16.285,1074.0
2019-05-03,16.285,16.365,15.855,15.855,800.0
2019-05-06,16.165,16.245,16.165,16.245,4956.0
2019-05-07,16.245,16.445,16.245,16.325,2870.0
2019-05-08,16.325,16.335,16.24,16.295,1958.0
2019-05-09,16.525,16.525,16.525,16.525,2200.0
2019-05-10,16.405,16.45,16.335,16.405,15886.0
2019-05-13,16.365,16.365,16.245,16.245,828.0
2019-05-14,16.245,16.325,16.245,16.325,1472.0
2019-05-15,16.34,16.355,16.315,16.325,2173.0
2019-05-16,16.375,16.64,16.365,16.565,5583.0
2019-05-17,16.64,16.96,16.64,16.84,3854.0
2019-05-20,17.04,17.04,16.84,16.935,2794.0
2019-05-21,16.985,17.0,16.96,17.0,303.0
2019-05-22,16.96,16.96,16.64,16.665,556.0
2019-05-23,16.665,16.665,16.665,16.665,297.0
2019-05-24,16.665,16.665,16.665,16.665,0.0
2019-05-27,16.665,16.665,16.665,16.665,0.0
2019-05-28,16.92,16.96,16.8,16.8,1690.0
2019-05-29,16.72,16.96,16.64,16.64,320.0
2019-05-30,16.64,16.64,16.64,16.64,930.0
2019-05-31,16.855,16.865,16.64,16.69,2422.0
2019-06-03,16.485,16.64,16.245,16.64,1670.0
2019-06-04,16.64,16.81,16.635,16.64,3510.0
2019-06-05,16.69,16.695,16.69,16.695,11.0
2019-06-06,16.705,16.705,16.705,16.705,535.0
2019-06-07,16.705,16.705,16.705,16.705,0.0
2019-06-11,16.735,16.91,16.735,16.91,1185.0
2019-06-12,17.04,17.04,16.8,17.03,7208.0
2019-06-13,17.435,17.435,17.435,17.435,500.0
2019-06-14,17.435,17.435,17.435,17.435,0.0
2019-06-17,17.595,17.655,17.595,17.655,1280.0
2019-06-18,17.655,17.83,17.435,17.83,744.0
2019-06-19,17.83,17.83,17.83,17.83,0.0
2019-06-20,17.83,17.83,17.83,17.83,0.0
2019-06-21,17.83,17.83,17.83,17.83,0.0
2019-06-24,17.83,17.83,17.83,17.83,0.0
2019-06-25,17.83,17.83,17.83,17.83,0.0
2019-06-26,17.83,17.83,17.83,17.83,0.0
2019-06-27,17.83,17.83,17.83,17.83,0.0
2019-06-28,17.67,17.83,17.67,17.83,4600.0
2019-07-01,17.52,17.555,17.515,17.555,2292.0
2019-07-02,17.56,17.56,17.56,17.56,47.0
2019-07-03,17.825,17.83,17.79,17.83,2088.0
2019-07-04,17.83,17.84,17.83,17.83,521.0
2019-07-05,17.83,17.83,17.83,17.83,0.0
2019-07-08,17.99,17.99,17.57,17.57,1361.0
2019-07-09,17.57,17.57,17.57,17.57,0.0
2019-07-10,17.575,17.575,17.57,17.575,2037.0
2019-07-11,18.015,18.15,17.83,17.83,3260.0
2019-07-12,17.86,17.955,17.745,17.745,5018.0
2019-07-15,17.745,17.745,17.745,17.745,0.0
2019-07-16,17.83,17.83,17.67,17.67,7633.0
2019-07-17,17.83,17.83,17.83,17.83,969.0
2019-07-18,17.83,17.83,17.83,17.83,0.0
2019-07-19,17.83,17.83,17.83,17.83,0.0
2019-07-22,17.83,17.83,17.83,17.83,0.0
2019-07-23,18.075,18.075,17.83,17.83,2120.0
2019-07-24,17.83,17.83,17.83,17.83,0.0
2019-07-25,17.845,17.845,17.845,17.845,500.0
2019-07-26,17.845,18.235,17.845,18.225,1836.0
2019-07-29,18.22,18.225,18.15,18.15,4032.0
2019-07-30,18.545,18.545,18.385,18.385,872.0
2019-07-31,18.855,18.855,18.845,18.845,243.0
2019-08-01,18.845,18.845,18.845,18.845,2000.0
2019-08-02,18.695,18.695,18.67,18.67,280.0
2019-08-05,18.79,18.79,18.63,18.63,635.0
2019-08-06,18.03,18.03,18.03,18.03,800.0
2019-08-07,17.52,17.52,17.52,17.52,600.0
2019-08-08,17.52,17.52,17.52,17.52,0.0
2019-08-09,18.14,18.14,18.14,18.14,50.0
2019-08-12,17.83,17.83,17.83,17.83,1250.0
2019-08-13,17.83,17.83,17.83,17.83,0.0
2019-08-14,17.83,17.83,17.83,17.83,0.0
2019-08-15,18.275,18.275,17.86,17.86,105.0
2019-08-16,18.07,18.07,17.83,17.83,58.0
2019-08-19,17.83,17.83,17.83,17.83,0.0
2019-08-20,17.83,17.83,17.83,17.83,0.0
2019-08-21,18.225,19.415,18.225,19.415,680.0
2019-08-22,19.085,19.415,18.725,19.415,4030.0
2019-08-23,19.415,19.415,19.415,19.415,200.0
2019-08-26,18.82,18.82,17.86,17.86,8144.0
2019-08-27,18.26,18.625,18.25,18.625,1211.0
2019-08-28,17.84,17.84,17.83,17.83,1523.0
2019-08-29,17.71,17.71,17.595,17.595,1800.0
2019-08-30,17.6,17.6,17.49,17.595,7204.0
2019-09-02,17.635,17.635,17.435,17.435,2413.0
2019-09-03,17.435,17.435,17.435,17.435,0.0
2019-09-04,17.435,17.435,17.435,17.435,0.0
2019-09-05,17.665,17.665,17.665,17.665,413.0
2019-09-06,18.085,18.085,17.98,17.99,1376.0
2019-09-09,17.99,17.99,17.99,17.99,0.0
2019-09-10,17.99,17.99,17.99,17.99,0.0
2019-09-11,17.99,17.99,17.99,17.99,95.0
2019-09-12,17.99,18.205,17.99,18.205,48.0
2019-09-13,18.29,18.29,17.99,17.99,441.0
2019-09-16,17.99,18.15,17.99,18.07,2627.0
2019-09-17,17.99,18.07,17.99,18.07,3490.0
2019-09-18,17.65,19.41,17.65,19.41,4608.0
2019-09-19,19.01,19.01,17.99,17.99,3473.0
2019-09-20,17.91,17.91,17.91,17.91,25.0
2019-09-23,17.99,17.99,17.98,17.98,410.0
2019-09-24,17.98,17.98,17.98,17.98,0.0
2019-09-25,17.98,17.98,17.98,17.98,0.0
2019-09-26,18.27,18.275,18.27,18.275,1917.0
2019-09-27,18.275,18.275,18.275,18.275,0.0
2019-09-30,18.56,18.56,18.545,18.545,680.0
2019-10-01,18.545,19.365,18.545,18.665,520.0
2019-10-02,18.665,18.665,18.665,18.665,0.0
2019-10-03,18.56,18.56,18.56,18.56,500.0
2019-10-04,18.625,18.625,18.56,18.56,804.0
2019-10-07,18.56,18.56,18.56,18.56,0.0
2019-10-08,19.115,19.115,18.8,18.8,2447.0
2019-10-09,18.84,18.84,18.8,18.8,3002.0
2019-10-10,18.72,18.72,18.72,18.72,250.0
2019-10-11,18.59,18.59,18.59,18.59,350.0
2019-10-14,18.665,18.77,18.665,18.67,995.0
2019-10-15,18.745,18.745,18.705,18.705,351.0
2019-10-16,18.72,18.72,18.72,18.72,401.0
2019-10-17,18.72,18.72,18.72,18.72,0.0
2019-10-18,18.72,18.72,18.72,18.72,300.0
2019-10-21,18.72,18.72,18.72,18.72,0.0
2019-10-22,18.56,18.72,18.55,18.72,4722.0
2019-10-23,18.72,18.72,18.72,18.72,0.0
2019-10-24,18.795,18.795,18.63,18.63,576.0
2019-10-25,18.63,18.63,18.63,18.63,65.0
2019-10-28,18.63,18.63,18.63,18.63,0.0
2019-10-29,18.51,18.56,18.39,18.4,1669.0
2019-10-30,18.17,18.235,18.17,18.235,349.0
2019-10-31,18.245,18.63,18.235,18.63,5433.0
2019-11-01,18.48,18.48,18.4,18.4,1510.0
2019-11-04,18.4,18.4,17.915,17.915,1831.0
2019-11-05,18.4,18.4,18.4,18.4,207.0
2019-11-06,18.46,18.84,18.4,18.84,6641.0
2019-11-07,18.84,18.84,18.84,18.84,0.0
2019-11-08,18.76,18.76,18.56,18.56,6001.0
2019-11-11,18.76,18.76,18.76,18.76,600.0
2019-11-12,18.76,18.76,18.76,18.76,0.0
2019-11-13,18.76,18.76,18.76,18.76,0.0
2019-11-14,18.565,18.565,18.56,18.56,250.0
2019-11-15,18.56,18.56,18.155,18.155,413.0
2019-11-18,18.695,18.695,18.695,18.695,220.0
2019-11-19,17.495,17.55,16.945,17.185,2433.0
2019-11-20,17.495,17.495,17.495,17.495,230.0
2019-11-21,17.56,17.56,16.945,16.945,4117.0
2019-11-22,17.35,17.35,17.35,17.35,70.0
2019-11-25,17.585,17.585,17.55,17.55,1008.0
2019-11-26,17.48,17.485,17.43,17.43,1267.0
2019-11-27,17.35,17.35,17.35,17.35,1000.0
2019-11-28,17.46,18.145,17.455,17.81,7076.0
2019-11-29,17.55,17.55,17.55,17.55,1000.0
2019-12-02,17.51,17.51,17.47,17.47,2429.0
2019-12-03,17.63,17.71,17.55,17.71,2280.0
2019-12-04,17.88,17.88,17.88,17.88,1895.0
2019-12-05,17.955,17.97,17.895,17.96,4910.0
2019-12-06,18.355,18.355,18.355,18.355,1200.0
2019-12-09,18.355,18.355,18.355,18.355,218.0
2019-12-10,18.355,18.355,18.355,18.355,0.0
2019-12-11,17.88,17.88,17.88,17.88,100.0
2019-12-12,17.84,17.995,16.705,16.705,732.0
2019-12-13,17.17,17.17,17.17,17.17,235.0
2019-12-16,17.3,17.3,17.3,17.3,43.0
2019-12-17,17.3,17.3,17.3,17.3,0.0
2019-12-18,17.3,17.3,17.3,17.3,959.0
2019-12-19,17.59,17.6,17.585,17.585,5544.0
2019-12-20,17.35,17.35,17.35,17.35,46.0
2019-12-23,17.5,17.5,17.35,17.35,500.0
2019-12-24,17.35,17.35,17.35,17.35,0.0
2019-12-27,18.34,18.35,18.34,18.35,81.0
2019-12-30,18.56,18.56,18.56,18.56,401.0
2019-12-31,18.56,18.56,18.56,18.56,0.0
2020-01-02,18.64,18.64,18.64,18.64,28.0
2020-01-03,18.64,18.64,18.64,18.64,102.0
2020-01-06,18.63,18.695,18.325,18.325,848.0
2020-01-07,18.325,18.325,18.325,18.325,0.0
2020-01-08,18.355,18.455,18.355,18.455,620.0
2020-01-09,18.76,18.76,18.76,18.76,598.0
2020-01-10,18.72,18.76,18.72,18.76,425.0
2020-01-13,18.76,18.76,18.76,18.76,0.0
2020-01-14,19.075,19.085,19.075,19.085,452.0
2020-01-15,19.085,19.085,19.085,19.085,0.0
2020-01-16,19.075,19.075,19.075,19.075,60.0
2020-01-17,19.005,19.005,19.005,19.005,1000.0
2020-01-20,18.96,18.96,18.72,18.72,4553.0
2020-01-21,18.73,18.96,18.72,18.96,550.0
2020-01-22,19.005,19.005,18.97,19.005,1322.0
2020-01-23,18.755,18.755,18.755,18.755,29.0
2020-01-24,19.06,19.06,18.755,18.755,715.0
2020-01-28,18.755,18.775,18.755,18.775,2306.0
2020-01-29,18.56,18.56,18.56,18.56,500.0
2020-01-30,18.56,18.565,18.56,18.56,3303.0
2020-01-31,18.615,18.615,18.245,18.55,285.0
2020-02-03,18.22,18.315,18.165,18.235,3066.0
2020-02-04,18.235,18.235,18.235,18.235,0.0
2020-02-05,18.155,18.18,18.155,18.155,450.0
2020-02-06,18.155,18.155,18.155,18.155,0.0
2020-02-07,18.06,18.06,18.06,18.06,400.0
2020-02-10,17.75,17.75,17.63,17.67,801.0
2020-02-11,17.67,17.67,17.67,17.67,0.0
2020-02-12,17.67,17.67,17.67,17.67,0.0
2020-02-13,17.69,18.26,17.69,18.23,1886.0
2020-02-14,18.275,18.445,17.915,17.915,2136.0
2020-02-17,17.915,18.275,17.915,18.275,1132.0
2020-02-18,18.35,18.355,18.35,18.355,117.0
2020-02-19,18.155,18.155,17.915,18.075,563.0
2020-02-20,18.4,19.295,18.39,18.665,2595.0
2020-02-21,19.3,19.43,19.285,19.365,3155.0
2020-02-24,19.365,19.57,19.35,19.57,3591.0
2020-02-25,18.96,19.045,18.92,19.045,1289.0
2020-02-26,19.045,19.065,18.915,18.915,1362.0
2020-02-27,19.045,19.045,18.96,18.96,500.0
2020-02-28,18.235,18.235,17.915,17.915,2563.0
2020-03-02,17.75,17.915,17.75,17.915,709.0
2020-03-03,18.795,18.84,18.77,18.84,6563.0
2020-03-04,18.81,18.81,18.72,18.72,123.0
2020-03-05,18.72,18.96,17.905,17.905,1483.0
2020-03-06,18.72,18.72,18.72,18.72,50.0
2020-03-09,18.235,18.56,18.235,18.56,3996.0
2020-03-10,18.535,18.56,18.535,18.56,450.0
2020-03-11,18.57,18.57,17.91,17.995,1981.0
2020-03-12,18.005,18.03,17.7,17.92,4173.0
2020-03-13,16.855,17.265,15.815,17.14,4916.0
2020-03-16,17.475,17.475,17.265,17.475,2131.0
2020-03-17,17.51,17.595,16.155,16.155,1772.0
2020-03-18,16.285,17.86,16.285,17.86,22354.0
2020-03-19,17.715,17.715,17.265,17.265,3595.0
2020-03-20,18.085,18.085,16.4,16.44,6139.0
2020-03-23,16.44,16.44,15.455,15.62,8648.0
2020-03-24,15.905,16.44,15.7,16.44,4802.0
2020-03-25,18.33,18.33,17.265,18.085,2900.0
2020-03-26,17.355,18.125,17.345,17.345,747.0
2020-03-27,17.685,17.685,17.345,17.345,643.0
2020-03-30,17.345,17.345,17.345,17.345,0.0
2020-03-31,17.52,18.08,17.52,17.755,1254.0
2020-04-01,17.755,18.4,17.74,17.74,3237.0
2020-04-02,17.755,17.755,17.755,17.755,364.0
2020-04-03,17.755,17.755,17.755,17.755,0.0
2020-04-06,18.11,18.11,17.47,17.47,4438.0
2020-04-07,18.275,18.275,18.25,18.25,547.0
2020-04-08,18.21,18.21,18.005,18.005,770.0
2020-04-09,17.245,17.265,17.225,17.265,1000.0
2020-04-14,18.085,18.085,17.345,17.345,5320.0
2020-04-15,17.665,18.085,17.665,17.985,4208.0
2020-04-16,17.93,17.93,17.88,17.88,544.0
2020-04-17,18.045,18.89,18.045,18.89,3934.0
2020-04-20,18.68,18.89,18.67,18.89,1471.0
2020-04-21,19.185,19.32,19.105,19.32,1217.0
2020-04-22,18.565,18.565,17.755,17.755,2001.0
2020-04-23,18.08,18.495,17.88,18.495,1731.0
2020-04-24,18.08,18.085,17.685,17.685,3241.0
2020-04-27,17.92,18.085,17.92,18.06,530.0
2020-04-28,17.855,17.855,17.225,17.225,694.0
2020-04-29,17.33,18.01,17.165,17.165,5272.0
2020-04-30,17.345,17.345,17.065,17.075,1233.0
2020-05-01,17.92,17.92,17.47,17.595,1979.0
2020-05-04,18.005,18.005,17.115,17.51,245.0
2020-05-05,17.51,17.52,17.495,17.495,3435.0
2020-05-06,17.34,17.34,17.245,17.245,2815.0
2020-05-07,17.27,17.61,17.265,17.265,4183.0
2020-05-08,17.295,17.295,16.945,17.075,526.0
2020-05-11,17.685,17.685,17.385,17.385,1297.0
2020-05-12,17.51,17.52,17.5,17.5,1288.0
2020-05-13,17.245,17.245,16.645,17.1,4371.0
2020-05-14,16.81,16.875,16.69,16.87,3966.0
2020-05-15,16.845,16.855,16.655,16.795,629.0
2020-05-18,17.015,17.015,16.515,16.81,5987.0
2020-05-19,16.475,16.77,16.475,16.77,1369.0
2020-05-20,16.605,16.77,16.605,16.605,1859.0
2020-05-21,17.18,17.2,17.18,17.2,1193.0
2020-05-22,17.13,17.13,16.77,16.92,2488.0
2020-05-25,16.92,16.985,16.77,16.855,3144.0
2020-05-26,17.06,17.175,16.96,17.09,2717.0
2020-05-27,17.15,17.18,17.15,17.18,1400.0
2020-05-28,17.175,17.18,16.855,17.175,650.0
2020-05-29,16.975,17.14,16.59,17.14,608.0
2020-06-01,16.82,16.82,16.82,16.82,623.0
2020-06-02,17.13,17.13,17.06,17.06,283.0
2020-06-03,17.06,17.06,16.44,16.565,8275.0
2020-06-04,16.975,17.06,16.785,17.05,3820.0
2020-06-05,17.015,17.14,16.64,17.14,3896.0
2020-06-09,17.14,17.265,16.97,16.97,2751.0
2020-06-10,17.035,17.1,16.855,16.975,5675.0
2020-06-11,17.06,17.06,16.73,16.73,4826.0
2020-06-12,16.73,16.73,16.55,16.645,9516.0
2020-06-15,16.855,17.015,16.855,16.895,3537.0
2020-06-16,16.895,17.18,16.895,17.18,2301.0
2020-06-17,17.255,17.475,17.255,17.265,9697.0
2020-06-18,17.265,17.265,17.1,17.265,1834.0
2020-06-19,17.265,17.265,17.265,17.265,1770.0
2020-06-22,17.305,17.34,17.175,17.265,6112.0
2020-06-23,16.855,16.91,16.45,16.485,15614.0
2020-06-24,16.81,16.81,16.46,16.46,3967.0
2020-06-25,16.555,16.6,16.44,16.54,2528.0
2020-06-26,16.74,17.34,16.665,17.34,5428.0
2020-06-29,16.73,16.76,16.605,16.605,3473.0
2020-06-30,16.645,16.715,16.605,16.67,676.0
2020-07-01,16.795,16.82,16.605,16.605,8237.0
2020-07-02,16.615,16.745,16.565,16.645,10582.0
2020-07-03,16.81,16.925,16.69,16.895,7670.0
2020-07-06,17.09,17.09,16.97,16.97,3545.0
2020-07-07,17.1,17.255,17.06,17.06,6829.0
2020-07-08,17.255,17.34,16.95,16.95,9059.0
2020-07-09,17.305,17.585,17.295,17.405,7586.0
2020-07-10,17.23,17.23,17.085,17.125,2105.0
2020-07-13,17.46,17.51,16.855,16.855,3749.0
2020-07-14,17.06,17.175,16.925,17.015,9774.0
2020-07-15,17.015,17.595,16.945,17.18,9886.0
2020-07-16,17.18,17.51,17.18,17.51,4280.0
2020-07-17,17.265,17.265,17.015,17.265,7931.0
2020-07-20,17.265,17.265,16.855,17.265,10211.0
2020-07-21,17.11,17.265,16.975,17.265,3585.0
2020-07-22,17.075,17.51,16.99,17.51,1469.0
2020-07-23,17.205,17.51,17.165,17.51,10775.0
2020-07-24,17.27,17.51,17.215,17.51,1553.0
2020-07-27,17.23,17.5,16.875,17.5,1337.0
2020-07-28,16.855,17.42,16.81,16.86,8602.0
2020-07-29,16.9,16.935,16.605,16.715,4483.0
2020-07-30,16.855,17.09,16.615,16.855,1605.0
2020-07-31,16.86,16.95,16.63,16.72,1937.0
2020-08-03,16.715,16.81,16.69,16.69,1171.0
2020-08-04,16.705,16.77,16.525,16.59,2810.0
2020-08-05,16.605,16.665,16.485,16.485,2114.0
2020-08-06,16.68,16.73,16.53,16.625,4646.0
2020-08-07,16.69,16.69,16.54,16.605,5535.0
2020-08-10,16.615,16.615,16.525,16.59,8969.0
2020-08-11,16.655,16.69,16.565,16.69,945.0
2020-08-12,16.525,16.605,16.44,16.44,6250.0
2020-08-13,16.515,16.525,16.4,16.415,15931.0
2020-08-14,16.44,16.69,16.36,16.45,16964.0
2020-08-17,16.425,16.425,16.31,16.31,17221.0
2020-08-18,16.32,16.4,16.245,16.295,7443.0
2020-08-19,16.375,16.935,16.36,16.935,8583.0
2020-08-20,17.0,17.0,16.605,16.69,23614.0
2020-08-21,16.82,16.975,16.695,16.77,11806.0
2020-08-24,16.895,16.91,16.76,16.77,16302.0
2020-08-25,16.77,17.02,16.67,16.785,36838.0
2020-08-26,16.855,16.86,16.73,16.76,52379.0
2020-08-27,17.085,17.085,16.9,16.985,10404.0
2020-08-28,16.96,17.345,16.96,17.19,41281.0
2020-08-31,17.88,18.03,17.265,17.265,19547.0
2020-09-01,17.675,17.83,17.52,17.575,13151.0
2020-09-02,18.135,18.3,18.08,18.145,8958.0
2020-09-03,18.49,18.91,18.16,18.91,9427.0
2020-09-04,18.34,18.47,17.92,18.29,5977.0
2020-09-07,18.1,18.325,17.92,18.16,6060.0
2020-09-08,17.955,18.275,17.915,18.275,4394.0
2020-09-09,18.215,18.285,18.175,18.2,3561.0
2020-09-10,18.33,18.4,18.21,18.325,689.0
2020-09-11,18.21,18.25,18.08,18.21,4329.0
2020-09-14,18.315,18.39,18.315,18.38,2518.0
2020-09-15,18.375,18.455,18.095,18.34,5444.0
2020-09-16,18.35,18.45,18.17,18.45,2197.0
2020-09-17,18.465,18.825,18.465,18.7,4148.0
2020-09-18,18.66,18.71,18.495,18.495,2547.0
2020-09-21,18.505,18.54,18.085,18.25,1525.0
2020-09-22,18.26,18.54,18.125,18.125,2070.0
2020-09-23,18.585,18.585,18.215,18.29,10206.0
2020-09-24,18.625,18.625,18.41,18.45,8406.0
2020-09-25,18.46,18.535,17.945,18.325,25566.0
2020-09-28,18.475,18.475,18.465,18.465,504.0
2020-09-29,18.935,18.935,18.82,18.935,397.0
2020-09-30,18.91,19.01,18.895,19.01,10616.0
2020-10-01,18.845,19.035,18.795,19.035,32520.0
2020-10-02,18.92,18.98,18.785,18.785,8381.0
2020-10-05,18.76,18.77,18.46,18.46,4173.0
2020-10-06,18.725,18.935,18.67,18.775,22178.0
2020-10-07,18.97,19.035,18.785,18.945,5305.0
2020-10-08,18.885,19.005,18.46,18.615,17235.0
2020-10-09,18.98,19.095,18.76,18.76,17629.0
2020-10-12,19.28,19.865,19.155,19.505,20101.0
2020-10-13,20.045,20.63,19.95,20.63,11979.0
2020-10-14,20.62,21.06,20.58,21.06,13061.0
2020-10-15,21.065,21.125,20.755,20.85,6044.0
2020-10-16,20.93,20.975,20.79,20.925,9590.0
2020-10-19,21.065,21.065,20.705,20.705,4385.0
2020-10-20,20.8,20.915,20.42,20.505,9555.0
2020-10-21,20.53,20.53,20.1,20.175,7184.0
2020-10-22,20.405,20.505,20.035,20.455,12621.0
2020-10-23,20.545,20.665,20.285,20.345,8725.0
2020-10-26,20.21,20.67,20.21,20.505,5019.0
2020-10-27,20.52,20.595,20.2,20.295,17255.0
2020-10-28,20.385,20.67,20.125,20.125,12885.0
2020-10-29,20.125,20.47,20.125,20.27,6385.0
2020-10-30,20.44,20.545,20.125,20.335,5395.0
2020-11-02,20.42,20.54,20.135,20.31,2134.0
2020-11-03,20.38,20.495,20.135,20.31,2031.0
2020-11-04,20.255,20.505,19.96,19.995,9212.0
2020-11-05,20.21,20.505,20.21,20.255,4742.0
2020-11-06,20.255,20.355,20.01,20.01,7367.0
2020-11-09,20.33,20.385,20.255,20.255,3193.0
2020-11-10,20.345,20.545,20.15,20.545,3646.0
2020-11-11,20.285,20.405,19.885,19.96,6291.0
2020-11-12,20.02,20.07,19.96,20.07,3229.0
2020-11-13,19.96,20.235,19.395,20.235,3114.0
2020-11-16,20.235,20.235,20.235,20.235,0.0
2020-11-17,19.915,19.945,19.74,19.74,1310.0
2020-11-18,19.935,20.15,19.835,19.835,4617.0
2020-11-19,20.21,20.21,19.835,19.835,2946.0
2020-11-20,19.945,20.125,19.885,20.125,748.0
2020-11-23,20.0,20.125,19.995,20.095,2729.0
2020-11-24,19.97,20.33,19.71,19.71,1472.0
2020-11-25,19.885,20.02,19.8,19.865,5863.0
2020-11-26,19.935,20.305,19.935,20.17,3121.0
2020-11-27,20.06,20.085,20.02,20.085,1462.0
2020-11-30,20.085,20.085,19.75,19.79,3702.0
2020-12-01,20.05,20.335,19.97,20.06,4009.0
2020-12-02,20.435,20.47,20.06,20.11,6850.0
2020-12-03,20.02,20.11,20.02,20.11,2319.0
2020-12-04,19.915,20.1,19.91,19.91,1670.0
2020-12-07,19.985,20.12,19.79,20.06,5746.0
2020-12-08,19.975,19.975,19.74,19.74,2749.0
2020-12-09,19.96,20.035,19.735,19.735,604.0
2020-12-10,20.125,20.125,19.975,20.085,566.0
2020-12-11,20.32,20.965,19.875,20.505,5775.0
2020-12-14,20.505,20.505,20.505,20.505,170.0
2020-12-15,21.175,21.175,20.505,21.175,5164.0
2020-12-16,20.99,21.795,20.825,21.175,11568.0
2020-12-17,21.19,21.375,21.175,21.185,3036.0
2020-12-18,21.84,21.84,21.585,21.595,4490.0
2020-12-21,22.24,22.3,21.795,22.005,2955.0
2020-12-22,22.115,23.06,21.845,22.56,2444.0
2020-12-23,22.305,22.51,22.265,22.49,3230.0
2020-12-24,22.49,22.49,22.485,22.49,231.0
2020-12-29,22.645,22.8,22.635,22.76,12002.0
2020-12-30,22.8,22.92,22.7,22.86,3892.0
2020-12-31,22.735,22.735,22.255,22.44,1394.0
2021-01-04,24.06,24.54,22.645,23.415,941.0
2021-01-05,22.645,22.82,22.515,22.725,6091.0
2021-01-06,23.085,23.205,21.68,22.225,10151.0
2021-01-07,23.19,23.89,22.845,23.89,5976.0
2021-01-08,22.945,23.89,22.34,23.89,1984.0
2021-01-11,22.825,23.295,22.825,23.145,956.0
2021-01-12,22.735,22.75,22.35,22.65,8715.0
2021-01-13,22.835,22.905,22.475,22.895,3339.0
2021-01-14,22.54,22.54,22.205,22.335,2130.0
2021-01-15,22.45,22.565,22.125,22.125,3325.0
2021-01-18,22.535,22.645,22.14,22.645,1957.0
2021-01-19,22.31,22.645,22.02,22.645,3886.0
2021-01-20,22.4,22.415,22.225,22.3,6040.0
2021-01-21,22.54,22.54,22.3,22.3,97.0
2021-01-22,22.81,22.81,22.3,22.3,150.0
2021-01-25,22.5,22.5,22.35,22.475,235.0
2021-01-27,22.525,22.695,22.35,22.56,4487.0
2021-01-28,22.56,22.56,22.225,22.225,5729.0
2021-01-29,22.54,22.55,22.35,22.365,1440.0
2021-02-01,22.7,22.7,22.4,22.4,1869.0
2021-02-02,22.91,22.96,22.565,22.565,1926.0
2021-02-03,22.895,23.06,22.895,23.06,3299.0
2021-02-04,23.24,23.29,23.085,23.145,4284.0
2021-02-05,23.18,23.245,23.07,23.23,4304.0
2021-02-08,23.9,23.9,23.465,23.48,628.0
2021-02-09,23.48,23.735,23.23,23.735,3794.0
2021-02-10,23.37,23.735,23.24,23.48,59018.0
2021-02-11,23.29,23.37,23.23,23.23,24904.0
2021-02-12,23.19,23.295,23.145,23.145,4265.0
2021-02-15,23.085,23.13,23.035,23.035,2694.0
2021-02-16,23.06,23.08,22.645,22.645,3685.0
2021-02-17,23.27,23.27,22.645,23.12,11395.0
2021-02-18,23.06,23.12,22.635,22.65,6349.0
2021-02-19,22.845,22.86,22.375,22.685,4803.0
2021-02-22,22.425,22.425,21.42,21.755,11290.0
2021-02-23,21.47,22.72,21.47,22.115,2624.0
2021-02-24,22.415,22.835,21.955,21.955,4031.0
2021-02-25,22.015,22.3,22.015,22.265,36001.0
2021-02-26,22.225,22.225,21.435,21.67,1071.0
2021-03-01,21.655,22.255,21.655,22.255,4189.0
2021-03-02,22.565,22.625,21.655,21.655,3141.0
2021-03-03,22.59,22.75,22.3,22.385,5300.0
2021-03-04,22.66,22.66,22.19,22.19,497.0
2021-03-05,22.19,22.96,21.765,22.95,3501.0
2021-03-08,23.035,23.175,22.455,22.455,2699.0
2021-03-09,22.805,23.47,22.62,23.47,7943.0
2021-03-10,23.19,23.19,22.02,22.02,1253.0
2021-03-11,23.045,23.045,22.04,22.305,1326.0
2021-03-12,22.39,23.32,22.19,22.365,876.0
2021-03-15,22.37,22.995,22.37,22.875,1285.0
2021-03-16,22.535,23.47,22.535,23.47,2687.0
2021-03-17,23.215,23.675,22.96,23.675,2015.0
2021-03-18,23.67,23.67,22.875,22.875,552.0
2021-03-19,22.875,23.045,22.72,23.045,1542.0
2021-03-22,22.815,22.995,22.805,22.995,1231.0
2021-03-23,23.045,23.165,22.995,22.995,218.0
2021-03-24,22.995,22.995,22.995,22.995,0.0
2021-03-25,22.89,23.045,22.595,22.915,659.0
2021-03-26,22.97,23.045,22.625,22.625,4378.0
2021-03-29,22.79,23.12,22.62,23.045,4099.0
2021-03-30,22.66,23.08,22.625,22.815,3349.0
2021-03-31,22.935,23.045,22.915,23.035,413.0
2021-04-01,23.19,23.26,23.045,23.26,5232.0
2021-04-06,23.31,23.49,23.31,23.48,2500.0
2021-04-07,23.25,23.36,23.25,23.36,765.0
2021-04-08,23.42,23.965,23.42,23.965,4296.0
2021-04-09,23.67,23.675,23.32,23.32,7201.0
2021-04-12,23.32,23.72,23.32,23.54,6741.0
2021-04-13,23.54,23.56,23.215,23.215,2738.0
2021-04-14,23.515,23.745,23.325,23.54,12280.0
2021-04-15,23.66,23.66,23.465,23.6,4769.0
2021-04-16,24.07,24.105,23.6,23.6,1666.0
2021-04-19,24.085,24.285,23.645,23.645,5250.0
2021-04-20,24.49,24.515,23.055,23.055,8879.0
2021-04-21,24.19,24.2,23.79,23.925,7498.0
2021-04-22,23.925,24.01,23.37,23.645,5845.0
2021-04-23,23.65,23.745,23.065,23.5,14092.0
2021-04-26,23.5,23.73,23.5,23.73,277.0
2021-04-27,23.42,23.42,22.83,22.83,7167.0
2021-04-28,22.9,23.235,22.86,23.175,5346.0
2021-04-29,23.325,23.89,23.325,23.47,3091.0
2021-04-30,23.865,24.0,23.445,23.9,11236.0
2021-05-03,23.94,24.205,23.94,24.0,6727.0
2021-05-04,24.54,24.635,24.345,24.345,4924.0
2021-05-05,24.335,24.59,23.91,23.91,9501.0
2021-05-06,24.43,24.43,23.9,23.9,9801.0
2021-05-07,24.0,24.65,24.0,24.37,11521.0
2021-05-10,24.435,24.625,24.405,24.405,6957.0
2021-05-11,24.385,24.495,24.37,24.455,1254.0
2021-05-12,24.325,24.325,23.855,23.9,2316.0
2021-05-13,23.805,24.01,23.67,23.73,5585.0
2021-05-14,24.275,24.495,24.12,24.495,3485.0
2021-05-17,24.06,24.925,23.96,24.925,4706.0
2021-05-18,24.49,24.71,24.145,24.71,3263.0
2021-05-19,24.54,24.555,24.385,24.555,1926.0
2021-05-20,24.65,25.605,24.59,25.605,851.0
2021-05-21,25.855,26.1,25.775,26.1,3437.0
2021-05-24,26.065,26.18,25.855,25.965,3975.0
2021-05-25,26.065,26.11,25.95,26.065,15261.0
2021-05-26,26.11,26.325,25.98,26.305,13581.0
2021-05-27,26.325,26.435,25.975,26.1,3198.0
2021-05-28,26.125,26.17,25.905,26.065,11133.0
2021-05-31,26.24,26.705,26.24,26.47,5847.0
2021-06-01,26.595,27.315,26.495,26.495,9606.0
2021-06-02,27.05,27.17,26.895,26.965,3325.0
2021-06-03,26.86,26.995,26.46,26.965,11558.0
2021-06-04,26.795,26.835,26.355,26.835,1800.0
2021-06-07,27.52,27.755,26.86,26.86,2253.0
2021-06-08,26.605,26.8,26.04,26.04,4384.0
2021-06-09,26.46,26.53,26.28,26.415,2192.0
2021-06-10,26.29,26.53,25.965,25.965,3471.0
2021-06-11,26.425,26.87,26.29,26.87,3346.0
2021-06-15,26.795,27.21,26.735,27.125,5654.0
2021-06-16,26.555,26.63,26.075,26.075,2374.0
2021-06-17,26.355,26.41,26.075,26.075,2410.0
2021-06-18,26.16,26.545,25.615,25.735,7551.0
2021-06-21,25.855,26.305,25.855,26.04,7445.0
2021-06-22,26.06,26.12,25.94,25.99,17040.0
2021-06-23,26.0,26.255,25.975,26.085,14654.0
2021-06-24,26.005,26.005,25.365,25.795,7285.0
2021-06-25,25.88,26.445,25.735,26.445,4910.0
2021-06-28,25.915,25.95,25.59,25.605,4188.0
2021-06-29,25.92,25.92,25.335,25.505,21764.0
2021-06-30,25.77,25.785,25.48,25.605,11954.0
2021-07-01,25.93,25.98,25.3,25.3,3989.0
2021-07-02,25.715,25.715,25.23,25.23,4507.0
2021-07-05,25.735,25.86,25.6,25.6,2936.0
2021-07-06,25.735,25.86,25.265,25.265,7187.0
2021-07-07,25.47,25.605,25.265,25.605,4198.0
2021-07-08,25.435,25.435,24.84,24.84,7095.0
2021-07-09,25.35,25.555,24.9,24.9,11701.0
2021-07-12,25.435,25.485,25.255,25.265,6225.0
2021-07-13,25.29,25.725,25.23,25.675,18968.0
2021-07-14,25.715,26.445,25.69,26.445,7465.0
2021-07-15,26.075,26.195,25.435,25.47,21482.0
2021-07-16,25.83,25.845,25.36,25.47,13282.0
2021-07-19,25.605,25.605,25.265,25.305,6247.0
2021-07-20,24.985,25.915,24.89,25.915,6914.0
2021-07-21,25.485,25.565,25.265,25.565,10785.0
2021-07-22,25.685,25.82,25.365,25.82,8068.0
2021-07-23,25.35,25.615,25.11,25.305,8256.0
2021-07-26,25.545,26.025,25.265,26.0,21242.0
2021-07-27,25.54,25.65,25.145,25.42,26187.0
2021-07-28,25.265,25.685,25.06,25.085,29213.0
2021-07-29,25.435,25.52,25.24,25.28,3962.0
2021-07-30,25.57,25.57,24.845,24.855,20441.0
2021-08-02,25.3,25.82,25.28,25.555,20581.0
2021-08-03,25.59,25.98,25.35,25.565,28231.0
2021-08-04,25.655,26.035,25.565,26.035,9245.0
2021-08-05,26.025,26.05,25.745,26.035,9576.0
2021-08-06,25.99,26.035,25.81,26.035,7494.0
2021-08-09,26.27,26.29,25.36,25.385,14093.0
2021-08-10,25.83,26.16,25.775,25.99,17096.0
2021-08-11,26.295,26.445,26.05,26.05,8260.0
2021-08-12,26.33,26.445,25.83,25.83,2934.0
2021-08-13,26.325,26.4,25.46,25.46,12000.0
2021-08-16,26.245,26.245,25.46,25.47,20352.0
2021-08-17,25.76,25.95,25.395,25.395,6967.0
2021-08-18,26.4,26.51,25.975,26.35,15720.0
2021-08-19,26.35,27.26,26.35,26.415,12291.0
2021-08-20,26.63,27.025,26.56,26.58,7959.0
2021-08-23,27.29,27.73,27.29,27.655,15926.0
2021-08-24,27.595,28.045,27.595,28.02,10280.0
2021-08-25,28.065,28.595,28.065,28.595,9777.0
2021-08-26,28.595,28.85,28.415,28.85,17637.0
2021-08-27,28.85,28.9,28.6,28.805,4041.0
2021-08-30,28.89,29.735,28.86,29.02,4743.0
2021-08-31,29.02,29.66,29.02,29.55,3617.0
2021-09-01,29.66,29.66,29.43,29.445,7072.0
2021-09-02,29.705,29.705,28.705,28.705,5108.0
2021-09-03,28.98,29.53,28.74,29.07,5216.0
2021-09-06,28.85,28.945,28.08,28.33,3891.0
2021-09-07,28.33,28.98,28.33,28.695,3053.0
2021-09-08,28.765,28.87,28.515,28.745,3766.0
2021-09-09,28.785,28.995,27.565,28.285,8004.0
2021-09-10,29.03,29.03,27.825,28.415,9873.0
2021-09-13,28.68,30.0,28.475,29.46,7416.0
2021-09-14,29.46,29.46,28.415,29.115,4629.0
2021-09-15,29.29,29.635,29.16,29.635,1879.0
2021-09-16,29.645,31.075,29.61,31.075,4748.0
2021-09-17,30.275,30.52,29.72,30.45,5682.0
2021-09-20,30.79,30.79,29.635,29.635,4465.0
2021-09-21,29.46,29.99,29.245,29.245,7524.0
2021-09-22,29.08,32.06,29.08,30.165,6107.0
2021-09-23,30.18,30.63,29.46,29.46,7947.0
2021-09-24,29.88,30.33,29.46,29.46,6165.0
2021-09-27,29.645,29.715,29.03,29.03,7800.0
2021-09-28,29.92,29.99,29.325,29.325,10295.0
2021-09-29,30.19,30.24,29.115,29.115,4450.0
2021-09-30,29.2,29.27,29.115,29.27,6363.0
2021-10-01,29.515,30.19,29.36,29.765,3271.0
2021-10-04,29.885,29.99,29.46,29.98,2346.0
2021-10-05,29.55,29.55,28.71,29.115,4732.0
2021-10-06,29.16,29.305,29.045,29.045,7718.0
2021-10-07,29.065,29.41,28.795,29.065,1939.0
2021-10-08,29.01,29.01,28.36,28.36,3391.0
2021-10-11,28.49,28.845,28.32,28.845,3153.0
2021-10-12,29.42,29.42,27.91,27.97,5230.0
2021-10-13,27.97,27.97,27.295,27.705,3065.0
2021-10-14,28.11,28.275,27.59,27.59,4619.0
2021-10-15,28.43,28.905,28.12,28.725,3365.0
2021-10-18,28.875,29.245,28.49,28.49,7929.0
2021-10-19,28.855,29.14,28.655,28.985,15313.0
2021-10-20,28.985,29.81,28.985,29.425,6780.0
2021-10-21,29.425,29.895,29.325,29.895,2151.0
2021-10-22,29.945,29.945,28.855,28.855,3970.0
2021-10-25,28.94,29.375,28.94,29.375,299.0
2021-10-26,29.375,29.815,29.315,29.455,2857.0
2021-10-27,29.46,29.705,29.175,29.245,2588.0
2021-10-28,29.33,29.565,28.855,28.855,2155.0
2021-10-29,28.94,30.01,28.855,29.895,4858.0
2021-11-01,30.06,30.06,29.755,29.895,7998.0
2021-11-02,30.025,30.025,29.73,29.94,3238.0
2021-11-03,29.98,30.04,29.52,29.65,2126.0
2021-11-04,29.895,29.895,29.495,29.635,5848.0
2021-11-05,29.565,30.755,29.565,30.755,2385.0
2021-11-08,30.335,30.335,29.99,30.235,6824.0
2021-11-09,30.235,30.495,30.105,30.105,3550.0
2021-11-10,30.535,30.535,30.155,30.155,3433.0
2021-11-11,30.24,30.52,30.11,30.275,5436.0
2021-11-12,30.3,30.45,30.145,30.38,4149.0
2021-11-15,30.26,30.26,29.635,30.025,13015.0
2021-11-16,30.025,30.755,29.94,30.725,5651.0
2021-11-17,30.59,30.59,30.26,30.31,5806.0
2021-11-18,30.4,30.475,30.275,30.33,7403.0
2021-11-19,30.285,30.725,30.285,30.37,16784.0
2021-11-22,30.335,30.37,29.88,30.37,3133.0
2021-11-23,29.895,30.33,29.895,30.33,512.0
2021-11-24,30.14,30.33,29.55,29.885,810.0
2021-11-25,29.94,29.94,29.585,29.895,3136.0
2021-11-26,29.98,29.99,29.55,29.99,4426.0
2021-11-29,30.04,30.04,29.55,29.55,1213.0
2021-11-30,29.55,30.33,29.55,30.33,3923.0
2021-12-01,30.155,30.33,30.04,30.24,6378.0
2021-12-02,30.155,30.155,29.46,29.46,2932.0
2021-12-03,29.755,30.33,29.755,30.07,1431.0
2021-12-06,30.07,30.07,29.15,29.72,5068.0
2021-12-07,29.81,29.825,29.36,29.825,1855.0
2021-12-08,29.81,30.32,29.66,30.07,9461.0
2021-12-09,30.07,30.07,30.07,30.07,0.0
2021-12-10,30.72,31.715,30.71,31.465,58410.0
2021-12-13,31.665,31.715,31.37,31.41,14471.0
2021-12-14,31.325,31.6,31.315,31.455,47095.0
2021-12-15,31.325,31.68,31.135,31.515,9031.0
2021-12-16,31.515,31.535,31.205,31.37,3001.0
2021-12-17,31.455,31.455,30.425,31.125,7560.0
2021-12-20,30.625,31.11,30.425,30.98,86630.0
2021-12-21,30.76,30.95,30.5,30.76,6277.0
2021-12-22,31.195,32.54,31.195,32.06,5407.0
2021-12-23,32.12,32.89,31.915,32.755,3981.0
2021-12-24,32.875,33.795,32.65,33.795,3633.0
2021-12-29,33.68,34.54,33.04,34.49,8394.0
2021-12-30,34.49,34.49,33.58,33.805,3547.0
2021-12-31,33.9,33.9,33.19,33.19,136.0
2022-01-04,33.285,33.605,32.495,33.605,1883.0
2022-01-05,33.61,35.095,33.05,35.095,11367.0
2022-01-06,35.01,35.01,33.795,33.81,6441.0
2022-01-07,33.795,33.95,33.48,33.795,2559.0
2022-01-10,33.795,33.795,31.845,33.74,26277.0
2022-01-11,33.7,33.7,32.805,32.895,24798.0
2022-01-12,32.93,33.005,32.32,32.32,3922.0
2022-01-13,32.485,32.895,31.955,31.955,3860.0
2022-01-14,32.475,33.085,32.475,32.93,4374.0
2022-01-17,32.92,32.92,32.545,32.84,2008.0
2022-01-18,32.825,33.125,32.765,33.005,4866.0
2022-01-19,32.67,32.755,31.855,31.855,2331.0
2022-01-20,32.105,32.93,31.3,32.885,12649.0
2022-01-21,32.885,32.885,30.97,30.98,13662.0
2022-01-24,30.96,32.32,30.59,31.55,9804.0
2022-01-25,31.135,31.245,30.64,30.64,23114.0
2022-01-27,31.435,31.63,30.865,31.37,73429.0
2022-01-28,31.305,31.845,31.28,31.845,7843.0
2022-01-31,32.08,32.345,31.41,31.455,12756.0
2022-02-01,31.88,32.06,31.67,31.8,13164.0
2022-02-02,32.805,32.9,31.585,32.07,10259.0
2022-02-03,32.07,32.345,31.43,31.455,12112.0
2022-02-04,31.6,32.46,31.565,32.46,15846.0
2022-02-07,32.93,34.245,32.8,32.8,6678.0
2022-02-08,32.8,33.81,32.66,32.745,16941.0
2022-02-09,33.135,33.195,32.495,33.195,9943.0
2022-02-10,32.97,33.415,32.73,33.275,8679.0
2022-02-11,33.1,33.1,32.06,32.19,24117.0
2022-02-14,32.58,32.58,30.815,31.135,17792.0
2022-02-15,31.135,31.17,30.65,30.805,22329.0
2022-02-16,31.395,32.38,31.395,31.89,20064.0
2022-02-17,32.13,33.57,31.985,33.19,24220.0
2022-02-18,32.67,33.51,32.41,33.145,22474.0
2022-02-21,33.09,33.16,32.67,32.93,7709.0
2022-02-22,33.005,33.5,32.84,33.215,23233.0
2022-02-23,33.275,33.395,32.84,32.84,38823.0
2022-02-24,32.935,32.945,31.67,32.12,32344.0
2022-02-25,32.12,32.635,32.095,32.15,23354.0
2022-02-28,32.06,32.315,31.195,31.87,19918.0
2022-03-01,32.495,32.625,31.835,32.055,13320.0
2022-03-02,31.94,32.51,31.445,32.025,14219.0
2022-03-03,32.48,32.885,31.875,31.9,43800.0
2022-03-04,31.68,32.76,31.495,31.68,60011.0
2022-03-07,31.68,31.75,30.23,30.495,25824.0
2022-03-08,30.175,30.545,29.675,29.985,23532.0
2022-03-09,29.985,31.215,29.985,31.065,20620.0
2022-03-10,31.11,31.9,30.415,30.415,11001.0
2022-03-11,30.72,31.01,30.32,30.32,16086.0
2022-03-14,30.32,32.235,30.255,31.625,15931.0
2022-03-15,31.365,31.365,30.32,30.38,12396.0
2022-03-16,30.845,31.03,30.53,31.01,18299.0
2022-03-17,31.04,31.375,30.935,31.11,26639.0
2022-03-18,31.195,31.215,30.495,30.495,30334.0
2022-03-21,31.12,31.855,31.11,31.735,17158.0
2022-03-22,32.075,32.375,31.7,31.98,16398.0
2022-03-23,32.245,32.56,31.81,32.56,7795.0
2022-03-24,32.085,32.085,31.6,31.76,2468.0
2022-03-25,32.085,32.35,31.655,31.655,10547.0
2022-03-28,32.1,32.735,32.1,32.68,13112.0
2022-03-29,32.425,32.955,32.075,32.075,16034.0
2022-03-30,32.955,33.875,32.535,33.095,20410.0
2022-03-31,33.58,33.965,33.14,33.405,9319.0
2022-04-01,33.73,33.73,33.005,33.13,9302.0
2022-04-04,33.2,33.26,32.62,32.62,5544.0
2022-04-05,32.62,33.245,32.605,33.15,5957.0
2022-04-06,32.69,33.41,32.515,33.305,7498.0
2022-04-07,33.36,34.985,33.29,34.025,14679.0
2022-04-08,34.025,34.42,34.025,34.36,7780.0
2022-04-11,34.13,34.165,32.69,32.885,24791.0
2022-04-12,32.93,34.095,32.93,33.695,11641.0
2022-04-13,33.825,34.02,33.34,33.655,11277.0
2022-04-14,33.665,34.02,33.49,34.02,7523.0
2022-04-19,34.095,34.095,33.365,33.87,7153.0
2022-04-20,33.92,33.92,33.29,33.63,6436.0
2022-04-21,33.595,34.52,33.595,34.52,8737.0
2022-04-22,34.855,35.415,34.275,34.71,8032.0
2022-04-26,35.07,35.16,34.045,34.045,14889.0
2022-04-27,34.045,34.535,33.595,33.92,14387.0
2022-04-28,34.165,34.255,34.035,34.185,17289.0
2022-04-29,34.07,34.72,33.665,34.025,16249.0
2022-05-02,33.92,34.185,33.2,33.585,19118.0
2022-05-03,33.72,33.905,32.945,33.475,8944.0
2022-05-04,33.375,34.14,33.235,34.035,6951.0
2022-05-05,33.745,34.035,33.405,33.405,12274.0
2022-05-06,33.405,33.65,33.12,33.36,6492.0
2022-05-09,33.36,33.36,32.885,32.885,3937.0
2022-05-10,32.515,32.515,31.89,32.25,11889.0
2022-05-11,32.165,32.235,31.785,31.785,7991.0
2022-05-12,31.935,32.99,31.915,32.61,24497.0
2022-05-13,31.98,32.4,31.795,31.845,17741.0
2022-05-16,32.155,32.25,31.215,31.32,13181.0
2022-05-17,31.33,31.67,30.53,31.445,19825.0
2022-05-18,31.445,31.59,30.425,30.765,11462.0
2022-05-19,30.94,31.53,30.66,31.005,6868.0
2022-05-20,31.48,32.075,31.48,31.54,12464.0
2022-05-23,31.7,31.945,30.74,30.74,12637.0
2022-05-24,31.415,31.915,31.415,31.585,9549.0
2022-05-25,31.485,32.205,31.485,32.095,13242.0
2022-05-26,31.805,32.49,31.725,31.785,12851.0
2022-05-27,31.795,33.025,31.515,32.095,38071.0
2022-05-30,32.205,32.715,31.52,32.12,25404.0
2022-05-31,32.12,32.69,31.99,32.015,75983.0
2022-06-01,32.215,32.895,31.865,32.41,16030.0
2022-06-02,32.11,32.47,31.735,32.075,10978.0
2022-06-03,32.165,32.25,31.725,31.805,5160.0
2022-06-06,31.645,33.245,31.075,31.25,7414.0
2022-06-07,31.55,31.83,31.39,31.415,12669.0
2022-06-08,31.38,31.76,31.295,31.425,8951.0
2022-06-09,31.48,32.745,31.48,32.145,15152.0
2022-06-10,31.99,32.85,31.485,31.99,24681.0
2022-06-14,30.755,31.61,30.61,31.425,39094.0
2022-06-15,31.865,31.865,30.755,31.47,22146.0
2022-06-16,31.03,31.195,30.755,30.755,6244.0
2022-06-17,30.755,31.11,29.745,30.25,31727.0
2022-06-20,31.275,31.705,30.255,30.68,10892.0
2022-06-21,31.795,33.04,31.45,32.315,15376.0
2022-06-22,32.135,32.205,31.67,31.99,21944.0
2022-06-23,32.075,32.075,30.935,31.25,27595.0
2022-06-24,31.3,31.445,30.765,31.425,65132.0
2022-06-27,32.075,32.68,32.075,32.41,25908.0
2022-06-28,32.505,32.505,31.62,31.91,13799.0
2022-06-29,31.89,31.89,30.755,31.48,10330.0
2022-06-30,31.48,31.48,30.355,30.51,5632.0
2022-07-01,30.755,31.005,29.93,29.985,29965.0
2022-07-04,29.705,31.1,29.705,30.58,10857.0
2022-07-05,30.545,30.545,30.115,30.115,7072.0
2022-07-06,30.32,31.205,30.32,30.58,67290.0
2022-07-07,30.575,31.495,30.575,30.755,20363.0
2022-07-08,31.135,31.135,30.485,30.625,26461.0
2022-07-11,30.75,30.94,30.325,30.475,19325.0
2022-07-12,31.005,31.065,30.68,30.695,33400.0
2022-07-13,30.9,30.94,30.52,30.52,11219.0
2022-07-14,30.54,30.8,30.325,30.325,11793.0
2022-07-15,30.775,31.24,30.695,30.83,25670.0
2022-07-18,30.755,31.12,30.345,30.345,26493.0
2022-07-19,30.575,30.985,30.425,30.985,11746.0
2022-07-20,30.89,31.23,30.58,30.65,56849.0
2022-07-21,30.66,31.195,30.58,30.67,18104.0
2022-07-22,30.58,30.755,30.58,30.61,20933.0
2022-07-25,30.58,31.1,30.495,30.925,27917.0
2022-07-26,30.925,30.925,30.125,30.36,19060.0
2022-07-27,30.325,30.36,30.03,30.36,6943.0
2022-07-28,30.37,30.845,30.24,30.775,15008.0
2022-07-29,31.145,31.41,30.94,31.04,10483.0
2022-08-01,31.045,31.23,30.495,30.635,29582.0
2022-08-02,30.835,31.415,30.505,31.02,24983.0
2022-08-03,31.045,31.845,30.81,31.225,12622.0
2022-08-04,31.225,31.33,30.94,30.96,8026.0
2022-08-05,31.25,31.415,30.935,31.045,16187.0
2022-08-08,31.085,31.085,30.425,30.835,8350.0
2022-08-09,30.88,31.46,30.75,30.9,59763.0
2022-08-10,30.975,31.085,30.82,30.89,67884.0
2022-08-11,30.995,31.02,30.615,30.635,39129.0
2022-08-12,30.785,30.985,30.775,30.87,19557.0
2022-08-15,31.065,31.19,30.58,30.88,7659.0
2022-08-16,30.88,31.505,30.545,30.9,16356.0
2022-08-17,30.9,31.01,30.59,30.65,10146.0
2022-08-18,30.82,30.82,30.48,30.625,9858.0
2022-08-19,30.6,30.75,30.425,30.52,701.0
2022-08-22,30.52,30.645,30.14,30.285,17668.0
2022-08-23,30.135,30.265,29.88,29.88,12648.0
2022-08-24,29.88,30.465,29.88,30.355,8928.0
2022-08-25,30.355,30.43,29.94,30.135,8777.0
2022-08-26,30.36,30.715,29.885,30.715,16216.0
2022-08-29,30.67,30.67,29.395,29.465,37647.0
2022-08-30,30.1,30.215,29.835,30.065,6445.0
2022-08-31,30.23,30.54,29.975,30.265,14259.0
2022-09-01,29.67,30.82,29.67,30.555,13836.0
2022-09-02,30.58,30.94,30.32,30.415,12385.0
2022-09-05,30.335,30.88,30.065,30.74,40091.0
2022-09-06,30.43,30.855,29.885,30.6,52072.0
2022-09-07,30.45,30.89,30.3,30.3,21046.0
2022-09-08,30.78,31.87,30.46,30.8,28203.0
2022-09-09,31.22,31.93,30.97,31.87,24946.0
2022-09-12,31.815,31.995,31.405,31.825,16674.0
2022-09-13,32.135,32.135,31.13,31.245,22063.0
2022-09-14,30.975,31.085,30.555,30.85,17972.0
2022-09-15,30.85,31.075,30.36,30.38,18508.0
2022-09-16,30.675,30.88,29.815,30.345,52286.0
2022-09-19,30.35,30.565,30.33,30.36,16321.0
2022-09-20,30.415,30.495,29.745,29.915,27947.0
2022-09-21,29.905,30.68,29.79,30.2,23982.0
2022-09-23,30.805,30.86,29.79,30.12,16138.0
2022-09-26,29.755,29.87,29.005,29.645,14900.0
2022-09-27,29.675,29.835,29.305,29.665,5619.0
2022-09-28,29.575,29.6,29.18,29.505,18697.0
2022-09-29,30.095,30.515,29.89,30.14,23149.0
2022-09-30,30.165,30.19,29.47,29.565,9046.0
2022-10-03,29.585,29.61,29.11,29.36,19765.0
2022-10-04,29.555,29.735,29.35,29.655,11093.0
2022-10-05,29.845,29.845,29.43,29.64,12571.0
2022-10-06,29.64,29.845,29.45,29.845,4776.0
2022-10-07,29.37,29.37,28.87,28.935,2630.0
2022-10-10,28.495,28.77,28.06,28.3,17915.0
2022-10-11,28.3,29.225,28.3,28.915,11254.0
2022-10-12,28.975,29.315,28.765,28.995,13727.0
2022-10-13,28.925,29.235,27.765,29.015,15241.0
2022-10-14,29.075,29.36,28.655,28.655,4346.0
2022-10-17,28.645,29.45,28.515,29.45,15782.0
2022-10-18,29.45,29.45,28.61,28.61,4471.0
2022-10-19,29.1,29.46,28.87,29.46,7225.0
2022-10-20,29.21,29.425,28.64,28.64,6463.0
2022-10-21,29.015,29.22,28.87,28.925,5705.0
2022-10-24,29.1,29.655,29.1,29.305,3760.0
2022-10-25,29.005,29.3,28.81,29.245,11855.0
2022-10-26,29.305,29.845,28.755,28.755,10902.0
2022-10-27,29.325,29.87,28.755,28.755,25441.0
2022-10-28,29.64,29.985,29.64,29.8,13750.0
2022-10-31,30.345,31.425,29.815,30.515,10859.0
2022-11-01,30.69,30.89,30.245,30.665,6604.0
2022-11-02,30.64,31.315,30.64,30.78,17192.0
2022-11-03,31.085,31.085,30.425,30.53,4998.0
2022-11-04,30.71,31.11,30.22,30.71,45083.0
2022-11-07,30.36,30.93,30.36,30.495,8286.0
2022-11-08,30.47,30.89,30.45,30.735,6574.0
2022-11-09,30.61,30.835,30.35,30.63,5347.0
2022-11-10,30.79,30.805,30.36,30.36,2320.0
2022-11-11,31.245,34.11,31.245,32.94,70141.0
2022-11-14,32.88,33.215,32.28,32.555,20040.0
2022-11-15,32.555,33.02,32.345,32.345,10679.0
2022-11-16,32.345,33.09,32.345,32.35,14959.0
2022-11-17,32.78,33.335,32.68,33.03,7810.0
2022-11-18,33.03,33.415,32.7,33.065,8345.0
2022-11-21,33.485,34.13,33.3,33.755,14777.0
2022-11-22,33.79,34.565,33.68,34.085,12398.0
2022-11-23,34.085,34.485,33.55,34.155,35939.0
2022-11-24,34.155,34.35,33.735,33.735,10005.0
2022-11-25,33.77,34.415,33.62,33.84,26763.0
2022-11-28,33.68,34.11,33.565,33.565,3088.0
2022-11-29,33.565,33.6,33.065,33.21,19673.0
2022-11-30,33.12,33.895,32.555,33.8,42779.0
2022-12-01,33.84,34.78,33.84,34.3,16912.0
2022-12-02,34.245,34.905,34.165,34.745,19225.0
2022-12-05,34.755,35.735,34.725,35.17,17973.0
2022-12-06,35.44,35.44,34.61,34.69,22327.0
2022-12-07,34.255,35.405,34.255,34.925,26910.0
2022-12-08,35.28,35.61,34.995,35.61,53614.0
2022-12-09,35.71,35.71,34.95,34.95,17894.0
2022-12-12,34.995,35.415,34.78,35.085,25092.0
2022-12-13,35.085,35.895,34.54,35.295,40602.0
2022-12-14,35.71,36.155,34.52,34.985,47651.0
2022-12-15,34.985,36.87,34.895,35.715,87011.0
2022-12-16,35.755,36.335,35.12,35.46,83717.0
2022-12-19,34.59,36.225,34.59,35.885,90487.0
2022-12-20,35.885,36.6,35.655,35.795,81008.0
2022-12-21,35.62,36.86,35.26,36.045,62262.0
2022-12-22,36.87,36.87,35.795,35.985,9723.0
2022-12-23,35.35,36.405,35.03,35.62,27392.0
2022-12-28,36.335,36.465,35.35,36.465,14287.0
2022-12-29,36.46,37.495,36.215,37.11,17265.0
2022-12-30,37.76,37.76,36.53,36.53,3864.0
2023-01-03,36.555,37.76,36.555,36.84,18074.0
2023-01-04,36.645,38.295,36.51,37.565,23569.0
2023-01-05,37.565,37.86,37.34,37.54,9883.0
2023-01-06,37.495,37.61,37.005,37.005,8952.0
2023-01-09,37.135,38.165,37.045,37.895,8328.0
2023-01-10,37.895,38.35,37.45,38.35,3511.0
2023-01-11,38.385,38.385,37.245,37.495,11504.0
2023-01-12,37.495,38.04,37.215,37.485,7014.0
2023-01-13,37.485,37.485,37.18,37.235,9397.0
2023-01-16,37.045,37.94,37.03,37.61,20904.0
2023-01-17,38.735,40.86,37.69,37.79,35354.0
2023-01-18,38.215,38.79,37.85,38.02,25642.0
2023-01-19,38.11,38.485,37.85,38.065,37283.0
2023-01-20,38.405,38.405,36.905,37.545,26797.0
2023-01-23,37.62,38.2,37.1,38.055,9859.0
2023-01-24,38.055,38.055,36.84,37.405,13797.0
2023-01-25,37.37,37.485,36.975,36.975,3926.0
2023-01-27,36.93,37.305,36.68,36.885,7689.0
2023-01-30,36.885,37.02,36.1,36.165,15216.0
2023-01-31,36.02,36.19,35.45,35.6,18274.0
2023-02-01,35.26,35.35,34.54,34.6,28076.0
2023-02-02,34.96,35.735,34.585,35.735,17945.0
2023-02-03,35.28,35.88,35.12,35.88,9399.0
2023-02-06,36.065,36.76,35.6,35.745,8490.0
2023-02-07,35.6,35.745,35.005,35.305,10621.0
2023-02-08,35.305,35.53,34.88,35.215,12557.0
2023-02-09,35.155,35.61,35.055,35.43,21649.0
2023-02-10,36.155,36.585,35.28,36.17,15286.0
2023-02-13,35.93,35.93,35.17,35.17,3922.0
2023-02-14,35.405,36.305,35.405,36.305,9428.0
2023-02-15,35.35,36.13,35.35,35.52,9444.0
2023-02-16,35.26,35.885,35.215,35.84,16116.0
2023-02-17,35.465,35.475,34.76,35.2,16547.0
2023-02-20,34.76,35.27,34.575,34.805,18057.0
2023-02-21,34.405,35.05,33.945,34.995,22986.0
2023-02-22,34.995,36.585,34.815,36.405,5470.0
2023-02-23,36.34,36.36,35.725,36.36,10170.0
2023-02-24,36.27,37.395,35.805,36.92,26674.0
2023-02-27,36.54,37.12,35.965,36.61,24008.0
2023-02-28,36.155,36.995,35.94,36.42,27777.0
2023-03-01,35.695,36.685,35.485,35.96,24191.0
2023-03-02,36.015,36.485,35.57,35.795,24890.0
2023-03-03,35.835,37.545,35.835,37.545,11036.0
2023-03-06,37.21,38.035,36.73,37.725,56854.0
2023-03-07,37.555,37.98,37.18,37.69,33909.0
2023-03-08,37.7,38.765,37.6,38.045,36544.0
2023-03-09,38.15,39.9,38.07,39.095,21830.0
2023-03-10,38.18,39.03,37.825,38.235,42233.0
2023-03-13,37.815,38.96,37.49,38.24,41164.0
2023-03-14,38.225,39.04,37.345,38.26,26771.0
2023-03-15,38.26,38.765,37.58,38.315,28352.0
2023-03-16,38.315,39.11,37.59,38.55,57803.0
2023-03-17,38.895,39.01,38.19,39.01,653055.0
2023-03-20,38.66,38.66,37.38,38.045,35159.0
2023-03-21,37.845,37.845,37.39,37.745,75103.0
2023-03-22,37.87,38.605,37.645,38.225,17645.0
2023-03-23,38.305,38.86,38.205,38.53,17590.0
2023-03-24,38.86,39.255,38.285,38.305,20034.0
2023-03-27,38.295,41.175,38.27,38.76,19812.0
2023-03-28,38.95,38.95,38.18,38.525,68507.0
2023-03-29,38.525,38.525,37.635,38.285,17526.0
2023-03-30,38.28,39.365,38.19,38.94,20125.0
2023-03-31,38.95,39.8,38.92,39.455,17525.0
2023-04-03,39.175,39.645,38.205,38.64,36875.0
2023-04-04,38.65,38.67,38.125,38.315,37037.0
2023-04-05,38.515,38.94,38.475,38.65,21529.0
2023-04-06,38.715,39.415,38.675,38.675,29760.0
2023-04-11,38.72,39.02,38.45,38.585,23196.0
2023-04-12,38.485,38.575,37.97,38.17,25284.0
2023-04-13,37.755,38.705,37.57,38.705,64832.0
2023-04-14,38.19,38.35,37.465,37.47,15317.0
2023-04-17,37.32,37.945,36.73,37.41,32807.0
2023-04-18,37.455,38.05,37.37,37.59,44311.0
2023-04-19,37.435,38.035,37.435,37.47,14060.0
2023-04-20,37.335,37.355,36.775,37.055,37078.0
2023-04-21,37.23,37.745,36.89,37.275,14839.0
2023-04-24,37.645,38.115,37.42,37.945,17460.0
2023-04-26,38.19,38.305,37.465,37.59,52513.0
2023-04-27,37.545,37.67,37.3,37.41,17675.0
2023-04-28,38.18,38.295,37.265,37.365,24332.0
2023-05-01,37.445,37.45,36.865,36.945,27443.0
2023-05-02,36.985,37.045,36.42,36.45,10871.0
2023-05-03,36.595,37.09,36.55,37.09,35773.0
2023-05-04,37.01,37.37,37.01,37.29,11875.0
2023-05-05,37.29,37.455,37.075,37.29,14957.0
2023-05-08,37.425,37.925,37.155,37.725,21563.0
2023-05-09,37.555,37.67,37.165,37.41,13793.0
2023-05-10,37.77,38.47,37.555,38.05,20767.0
2023-05-11,37.99,37.99,37.47,37.51,8269.0
2023-05-12,37.625,37.715,37.055,37.085,10876.0
2023-05-15,36.775,37.29,36.665,37.29,22426.0
2023-05-16,36.985,37.41,36.865,36.89,19147.0
2023-05-17,37.085,37.51,36.885,37.51,21573.0
2023-05-18,37.5,37.61,36.975,37.09,8862.0
2023-05-19,37.11,37.155,36.52,36.785,18972.0
2023-05-22,36.495,36.84,36.405,36.685,11619.0
2023-05-23,36.71,36.93,36.52,36.595,14013.0
2023-05-24,36.575,36.755,36.105,36.105,40382.0
2023-05-25,35.595,36.585,35.595,36.46,68316.0
2023-05-26,35.995,36.665,35.56,35.825,62358.0
2023-05-29,35.96,36.075,35.435,35.55,20585.0
2023-05-30,35.445,35.54,34.835,34.835,43879.0
2023-05-31,35.135,35.725,34.855,35.07,26570.0
2023-06-01,35.19,35.45,34.82,34.935,21163.0
2023-06-02,34.855,34.965,34.22,34.465,35151.0
2023-06-05,34.11,34.61,34.11,34.3,6682.0
2023-06-06,30.55,31.105,29.065,30.08,238828.0
2023-06-07,29.5,29.81,29.02,29.23,167113.0
2023-06-08,29.105,29.68,28.875,29.62,78401.0
2023-06-09,29.52,29.745,29.24,29.41,53196.0
2023-06-13,29.355,29.81,29.14,29.62,43873.0
2023-06-14,29.89,29.89,28.96,28.985,41700.0
2023-06-15,29.675,29.89,29.11,29.175,63259.0
2023-06-16,29.51,30.37,29.395,29.82,90588.0
2023-06-19,29.945,30.49,29.845,30.345,27848.0
2023-06-20,30.26,30.805,30.1,30.74,38804.0
2023-06-21,30.525,30.76,30.425,30.5,33773.0
2023-06-22,30.5,30.5,29.8,30.055,42921.0
2023-06-23,30.025,30.725,29.925,30.615,42983.0
2023-06-26,30.56,30.56,29.63,29.855,16104.0
2023-06-27,29.855,30.2,29.765,29.825,68542.0
2023-06-28,29.92,30.695,29.89,30.335,37767.0
2023-06-29,30.245,30.5,30.245,30.45,13229.0
2023-06-30,30.255,30.885,30.045,30.59,47857.0
2023-07-03,30.59,31.44,30.59,31.25,46979.0
2023-07-04,31.305,31.595,31.16,31.475,37418.0
2023-07-05,31.475,31.83,31.385,31.765,18850.0
2023-07-06,31.855,31.855,31.17,31.26,30227.0
2023-07-07,31.125,31.565,30.885,31.13,41585.0
2023-07-10,31.375,31.46,31.125,31.195,14126.0
2023-07-11,31.595,32.135,31.595,31.875,22910.0
2023-07-12,32.01,32.075,31.41,31.565,8258.0
2023-07-13,31.685,31.91,31.64,31.685,12019.0
2023-07-14,31.7,31.7,31.295,31.55,5293.0
2023-07-17,31.75,32.155,31.75,32.02,19127.0
2023-07-18,31.945,31.945,31.81,31.81,30416.0
2023-07-19,31.775,31.845,31.61,31.765,9593.0
2023-07-20,31.81,31.84,31.45,31.685,17007.0
2023-07-21,31.565,31.74,31.465,31.585,39039.0
2023-07-24,31.605,31.84,31.46,31.71,34986.0
2023-07-25,31.7,31.8,31.285,31.52,19604.0
2023-07-26,31.33,31.685,31.175,31.475,15935.0
2023-07-27,31.385,31.62,31.35,31.35,19090.0
2023-07-28,31.54,32.09,31.495,31.845,29080.0
2023-07-31,31.865,32.425,31.865,32.3,9280.0
2023-08-01,32.135,32.135,31.595,31.765,21034.0
2023-08-02,31.63,31.63,31.285,31.44,19118.0
2023-08-03,31.305,31.46,31.15,31.285,19206.0
2023-08-04,31.33,31.63,31.215,31.385,16701.0
2023-08-07,31.215,31.265,30.93,31.15,8955.0
2023-08-08,30.84,31.14,30.46,30.46,31153.0
2023-08-09,30.535,30.535,30.045,30.145,28815.0
2023-08-10,30.16,30.16,29.735,29.825,28593.0
2023-08-11,29.825,30.18,29.635,30.02,24567.0
2023-08-14,30.035,30.09,29.665,30.02,11688.0
2023-08-15,29.99,30.045,29.72,29.855,11129.0
2023-08-16,29.62,30.2,29.59,29.99,25433.0
2023-08-17,29.53,29.79,29.365,29.485,22506.0
2023-08-18,29.33,29.365,29.03,29.22,26277.0
2023-08-21,28.985,29.2,28.54,28.695,29862.0
2023-08-22,28.625,28.685,28.45,28.495,7804.0
2023-08-23,30.09,31.06,30.01,30.18,30319.0
2023-08-24,30.305,30.345,29.22,29.89,39559.0
2023-08-25,29.935,30.3,29.745,29.98,39111.0
2023-08-28,30.19,30.215,29.98,30.115,14964.0
2023-08-29,30.065,30.835,29.98,30.605,32344.0
2023-08-30,30.795,31.25,30.635,31.115,14969.0
2023-08-31,31.26,31.685,31.04,31.475,60815.0
2023-09-01,30.895,31.54,30.86,31.375,23250.0
2023-09-04,31.07,31.475,30.95,31.36,10233.0
2023-09-05,31.34,31.34,30.545,30.785,15891.0
2023-09-06,30.655,31.04,30.515,31.04,20591.0
2023-09-07,31.37,31.37,30.555,30.795,16261.0
2023-09-08,30.725,31.22,30.695,30.705,18143.0
2023-09-11,30.725,30.74,29.6,29.9,35208.0
2023-09-12,29.71,30.085,29.605,29.875,15914.0
2023-09-13,29.95,31.065,29.92,30.845,38351.0
2023-09-14,30.67,30.67,30.225,30.26,15949.0
2023-09-15,30.115,30.245,29.535,29.845,75086.0
2023-09-18,30.02,30.26,29.79,29.94,9640.0
2023-09-19,29.9,30.005,29.66,29.82,20724.0
2023-09-20,29.8,30.245,29.655,29.94,41926.0
2023-09-21,30.255,30.365,29.535,29.625,12703.0
2023-09-22,29.535,29.66,29.21,29.505,22271.0
2023-09-25,29.615,29.79,29.485,29.605,13130.0
2023-09-26,29.66,30.07,29.535,29.895,16088.0
2023-09-27,29.9,29.9,29.33,29.715,24654.0
2023-09-28,29.32,30.05,29.32,29.55,12547.0
2023-09-29,29.71,29.995,29.405,29.58,10339.0
2023-10-02,29.47,30.39,29.45,29.865,18694.0
2023-10-03,29.885,30.015,29.155,29.34,25306.0
2023-10-04,29.56,29.725,29.255,29.635,25954.0
2023-10-05,29.46,30.15,29.21,30.02,23492.0
2023-10-06,30.245,30.65,30.14,30.49,23180.0
2023-10-09,30.675,30.675,29.66,29.7,11253.0
2023-10-10,29.635,30.51,29.635,30.215,27509.0
2023-10-11,30.31,30.455,29.93,30.31,12552.0
2023-10-12,30.115,30.245,29.765,29.975,15739.0
2023-10-13,30.14,30.14,29.3,29.655,22565.0
2023-10-16,29.68,29.7,29.365,29.525,10295.0
2023-10-17,29.31,29.615,29.155,29.245,24279.0
2023-10-18,29.08,29.78,28.895,29.365,22415.0
2023-10-19,29.18,29.31,29.045,29.265,6182.0
2023-10-20,29.07,29.275,28.925,29.23,21582.0
2023-10-23,29.175,29.44,29.12,29.125,3528.0
2023-10-24,29.12,30.15,28.99,29.55,22169.0
2023-10-25,29.44,29.775,29.19,29.505,23845.0
2023-10-26,29.34,30.02,29.24,29.875,54268.0
2023-10-27,29.82,29.82,28.95,29.31,25284.0
2023-10-30,28.935,29.23,28.765,28.99,23565.0
2023-10-31,29.035,29.83,28.97,29.775,30487.0
2023-11-01,29.495,30.215,29.485,29.755,25702.0
2023-11-02,30.915,31.61,30.475,31.185,34558.0
2023-11-03,31.625,31.655,31.185,31.33,13234.0
2023-11-06,31.37,32.355,31.25,31.94,36846.0
2023-11-07,31.755,32.255,31.61,32.04,26212.0
2023-11-08,31.645,31.995,31.23,31.995,16562.0
2023-11-09,31.515,32.245,31.34,32.245,20757.0
2023-11-10,31.93,32.17,31.765,32.1,22021.0
2023-11-13,31.47,32.245,31.26,31.425,28563.0
2023-11-14,31.265,32.135,31.22,32.08,21240.0
2023-11-15,32.33,33.01,32.17,32.3,31169.0
2023-11-16,32.3,32.3,32.3,32.3,0.0
2023-11-17,32.3,32.3,32.3,32.3,0.0
2023-11-20,32.3,32.3,32.3,32.3,0.0
2023-11-21,32.3,32.3,32.3,32.3,0.0
2023-11-22,31.34,31.46,30.455,30.55,24302.0
2023-11-23,30.67,30.75,29.92,29.92,25066.0
2023-11-24,29.92,29.93,29.23,29.56,28611.0
2023-11-27,29.755,30.18,29.365,29.755,33880.0
2023-11-28,29.755,30.27,29.755,30.26,11831.0
2023-11-29,30.27,31.86,29.375,31.685,36182.0
2023-11-30,31.555,32.265,31.305,32.005,43825.0
2023-12-01,31.72,32.93,31.72,32.45,50568.0
2023-12-04,31.905,32.29,31.61,32.035,20934.0
2023-12-05,31.805,32.67,31.58,32.275,21493.0
2023-12-06,32.355,32.46,32.155,32.29,20431.0
2023-12-07,32.28,32.28,31.58,31.71,24293.0
2023-12-08,31.74,32.42,31.655,32.3,21769.0
2023-12-11,32.035,32.3,31.795,32.105,26684.0
2023-12-12,31.83,32.1,30.465,30.835,64685.0
2023-12-13,30.565,30.91,30.28,30.585,62584.0
2023-12-14,30.67,31.305,29.995,31.055,115522.0
2023-12-15,30.585,30.65,29.71,29.94,70529.0
2023-12-18,29.94,31.09,29.765,30.63,55739.0
2023-12-19,30.715,31.045,30.465,31.045,25947.0
2023-12-20,31.055,31.155,30.78,31.065,43311.0
2023-12-21,31.315,31.315,30.345,30.845,26385.0
2023-12-22,29.965,30.575,29.965,30.05,57198.0
2023-12-27,30.04,30.5,29.985,30.5,19707.0
2023-12-28,30.39,30.53,30.06,30.53,15293.0
2023-12-29,30.345,30.53,30.105,30.325,4823.0
2024-01-02,30.465,30.89,30.445,30.54,11623.0
2024-01-03,30.54,31.13,30.255,30.815,34734.0
2024-01-04,30.815,31.065,30.42,31.065,26541.0
2024-01-05,30.91,31.625,30.91,31.33,20615.0
2024-01-08,31.325,31.925,31.285,31.57,27964.0
2024-01-09,31.58,31.915,31.33,31.645,42282.0
2024-01-10,31.555,31.6,30.695,31.045,37309.0
2024-01-11,30.715,30.815,30.445,30.445,16162.0
2024-01-12,30.585,30.98,30.555,30.845,21193.0
2024-01-15,30.945,30.945,30.605,30.61,29001.0
2024-01-16,30.78,30.91,30.465,30.79,19303.0
2024-01-17,30.815,30.87,30.375,30.53,47563.0
2024-01-18,30.61,30.805,30.455,30.575,25097.0
2024-01-19,30.355,30.715,30.355,30.455,34825.0
2024-01-22,30.5,30.77,30.195,30.465,41007.0
2024-01-23,30.445,31.12,30.27,30.965,22065.0
2024-01-24,30.675,31.425,30.63,31.155,26101.0
2024-01-25,30.77,31.72,30.77,31.315,27787.0
2024-01-29,31.045,31.545,30.955,31.315,39798.0
2024-01-30,31.385,32.155,31.315,32.125,53441.0
2024-01-31,31.96,32.46,31.86,32.08,58807.0
2024-02-01,32.025,32.265,31.755,32.07,49118.0
2024-02-02,32.18,32.42,31.7,31.7,29191.0
2024-02-05,31.795,31.925,30.44,31.325,61255.0
2024-02-06,31.305,31.645,31.15,31.58,21493.0
2024-02-07,31.46,32.2,31.415,32.155,36541.0
2024-02-08,31.82,31.83,30.97,30.97,34547.0
2024-02-09,31.0,31.765,30.98,31.69,38621.0
2024-02-12,31.61,31.73,31.285,31.36,19211.0
2024-02-13,31.395,31.62,31.1,31.23,36004.0
2024-02-14,31.185,32.29,31.175,31.745,23878.0
2024-02-15,31.635,32.06,31.275,31.6,31474.0
2024-02-16,31.62,32.255,31.545,31.925,22981.0
2024-02-19,32.1,32.385,31.01,31.01,26099.0
2024-02-20,31.45,32.58,31.085,31.625,38902.0
2024-02-21,31.165,32.09,31.1,31.62,36534.0
2024-02-22,31.515,32.385,31.5,31.655,43041.0
2024-02-23,31.675,32.015,31.15,31.37,16628.0
2024-02-26,31.165,31.54,31.165,31.22,20053.0
2024-02-27,31.37,32.025,31.305,31.74,22697.0
2024-02-28,31.175,31.975,31.175,31.74,54460.0
2024-02-29,32.325,33.04,32.145,32.89,80774.0
2024-03-01,32.88,32.88,32.09,32.41,52997.0
2024-03-04,32.325,32.675,32.11,32.42,25048.0
2024-03-05,32.295,32.495,32.18,32.26,16980.0
2024-03-06,32.065,32.27,31.695,32.11,19458.0
2024-03-07,32.035,32.11,31.62,31.8,20499.0
2024-03-08,32.165,32.345,31.78,32.055,14783.0
2024-03-11,32.14,32.935,31.95,32.795,32732.0
2024-03-12,32.88,33.115,32.44,32.455,19338.0
2024-03-13,32.71,32.71,32.28,32.42,10361.0
2024-03-14,32.39,32.58,32.185,32.56,17962.0
2024-03-15,32.43,33.075,32.42,32.7,50382.0
2024-03-18,32.465,32.925,32.1,32.925,18588.0
2024-03-19,32.23,32.675,31.76,32.675,21063.0
2024-03-20,32.165,32.22,31.16,31.32,27812.0
2024-03-21,31.245,31.285,30.945,31.05,39053.0
2024-03-22,30.915,31.01,30.7,30.84,46792.0
2024-03-25,31.02,31.02,30.455,30.455,104838.0
2024-03-26,30.315,30.315,29.65,29.705,58910.0
2024-03-27,29.365,29.705,28.95,29.45,64813.0
2024-03-28,29.515,29.845,29.31,29.78,38127.0
2024-04-02,29.78,30.06,29.505,30.04,40878.0
2024-04-03,29.545,29.965,29.375,29.825,33341.0
2024-04-04,29.995,29.995,29.47,29.965,38072.0
2024-04-05,29.985,30.125,29.75,29.76,29319.0
2024-04-08,29.6,29.73,29.11,29.715,50962.0
2024-04-09,29.495,29.565,29.215,29.235,25297.0
2024-04-10,29.375,30.005,29.33,30.005,28915.0
2024-04-11,29.855,30.05,29.59,30.05,13200.0
2024-04-12,29.89,30.27,29.805,30.185,32530.0
2024-04-15,30.115,30.82,29.96,30.82,28747.0
2024-04-16,30.325,30.465,29.965,29.965,35592.0
2024-04-17,29.93,30.05,29.62,29.92,25858.0
2024-04-18,29.685,30.015,29.235,29.705,40231.0
2024-04-19,29.655,30.1,29.275,30.1,42465.0
2024-04-22,29.73,30.295,29.675,30.185,63890.0
2024-04-23,30.185,30.185,29.74,29.74,20738.0
2024-04-24,29.92,30.42,29.79,30.22,65054.0
2024-04-26,30.465,30.465,29.15,29.725,31962.0
2024-04-29,29.525,30.09,29.375,30.09,27102.0
2024-04-30,29.845,30.035,29.705,29.805,21138.0
2024-05-01,29.74,30.335,29.715,30.335,62112.0
2024-05-02,29.865,30.25,29.76,30.155,50500.0
2024-05-03,30.155,30.775,30.07,30.72,41901.0
2024-05-06,30.495,30.495,30.125,30.24,35116.0
2024-05-07,30.2,30.41,29.975,30.145,20645.0
2024-05-08,30.145,30.965,29.88,30.52,10968.0
2024-05-09,29.91,30.025,29.395,29.48,17663.0
2024-05-10,29.555,29.88,29.335,29.61,28509.0
2024-05-13,29.61,29.92,29.215,29.92,23782.0
2024-05-14,29.6,29.835,29.405,29.73,20330.0
2024-05-15,29.255,29.705,29.16,29.63,48033.0
2024-05-16,29.57,30.435,29.57,30.185,55126.0
2024-05-17,30.11,30.35,29.905,30.26,28386.0
2024-05-20,29.94,30.195,29.94,30.185,40649.0
2024-05-21,30.05,30.305,29.95,30.305,15815.0
2024-05-22,30.26,30.465,29.805,29.92,54973.0
2024-05-23,29.91,30.295,29.61,30.23,34027.0
2024-05-24,30.165,30.585,29.75,30.585,59142.0
2024-05-27,30.455,31.05,30.435,30.73,34555.0
2024-05-28,30.66,31.285,30.52,31.285,63413.0
2024-05-29,31.0,31.075,30.465,30.87,60199.0
2024-05-30,30.805,30.87,30.41,30.67,49130.0
2024-05-31,30.345,30.345,29.035,29.26,228228.0
2024-06-03,29.47,29.555,28.595,28.8,42553.0
2024-06-04,29.3,29.675,29.205,29.375,70871.0
2024-06-05,29.28,29.6,29.16,29.415,30681.0
2024-06-06,29.6,29.715,29.225,29.32,49467.0
2024-06-07,29.29,29.48,29.11,29.32,28688.0
2024-06-11,28.84,29.13,28.625,28.735,30034.0
2024-06-12,28.81,28.82,28.36,28.5,10339.0
2024-06-13,28.39,28.475,28.06,28.245,20625.0
2024-06-14,28.255,28.595,28.23,28.23,19905.0
2024-06-17,28.35,28.475,27.345,27.845,58897.0
2024-06-18,28.005,28.005,27.015,27.795,75373.0
2024-06-19,27.77,28.005,27.655,27.73,36473.0
2024-06-20,27.86,28.305,27.55,28.07,72014.0
2024-06-21,28.17,28.445,27.88,28.19,134861.0
2024-06-24,28.125,28.575,27.795,28.575,29567.0
2024-06-25,27.845,28.135,27.61,28.09,35480.0
2024-06-26,27.995,28.24,27.7,27.86,47973.0
2024-06-27,27.77,27.88,27.345,27.88,24322.0
2024-06-28,28.2,28.465,27.88,28.105,23099.0
2024-07-01,27.675,27.86,27.515,27.6,38516.0
2024-07-02,27.59,28.18,27.56,28.18,27731.0
2024-07-03,27.665,27.835,27.165,27.215,40284.0
2024-07-04,27.28,27.57,27.12,27.56,33983.0
2024-07-05,27.25,27.995,27.11,27.41,48192.0
2024-07-08,27.485,28.38,27.44,28.38,36960.0
2024-07-09,28.145,28.22,27.645,28.09,60760.0
2024-07-10,28.135,28.245,27.73,27.945,34271.0
2024-07-11,27.92,28.595,27.92,28.23,68929.0
2024-07-12,28.37,28.875,28.305,28.66,42356.0
2024-07-15,28.52,29.195,28.52,29.15,26234.0
2024-07-16,28.85,29.055,28.755,29.01,52250.0
2024-07-17,29.085,29.105,28.875,29.025,56896.0
2024-07-18,28.925,29.57,28.87,29.505,49763.0
2024-07-19,29.27,30.84,29.17,30.84,29571.0
2024-07-22,29.44,29.74,29.365,29.6,48727.0
2024-07-23,29.64,29.79,29.42,29.79,18532.0
2024-07-24,29.79,30.015,29.515,29.725,76210.0
2024-07-25,29.685,30.175,29.505,29.93,104196.0
2024-07-26,29.75,30.23,29.75,30.09,73075.0
2024-07-29,29.965,30.27,29.8,30.24,27938.0
2024-07-30,30.08,30.495,30.08,30.495,25056.0
2024-07-31,30.335,31.0,30.27,30.775,24210.0
2024-08-01,30.765,31.705,30.765,31.705,28318.0
2024-08-02,31.19,31.555,30.86,31.44,45518.0
2024-08-05,30.965,31.065,30.58,30.815,26573.0
2024-08-06,30.39,30.895,30.275,30.635,35275.0
2024-08-07,30.775,31.44,30.775,31.36,16812.0
2024-08-08,31.245,31.365,30.965,31.205,24157.0
2024-08-09,31.14,31.29,30.975,31.125,84163.0
2024-08-12,31.125,31.265,30.965,30.965,63621.0
2024-08-13,30.955,31.105,30.89,30.945,16515.0
2024-08-14,30.955,31.385,30.955,31.36,14336.0
2024-08-15,31.275,32.205,31.215,31.81,53880.0
2024-08-16,31.63,31.735,31.16,31.365,82746.0
2024-08-19,31.415,32.42,31.385,32.28,24745.0
2024-08-20,32.325,32.325,31.94,32.195,51855.0
2024-08-21,32.38,32.505,31.275,31.575,32651.0
2024-08-22,31.575,31.735,30.68,31.2,57256.0
2024-08-23,31.085,31.45,30.965,31.085,21248.0
2024-08-26,31.085,31.47,31.03,31.04,23239.0
2024-08-27,31.105,31.2,30.69,30.98,28690.0
2024-08-28,30.91,31.195,30.805,30.84,18840.0
2024-08-29,31.375,31.46,31.045,31.19,32848.0
2024-08-30,31.045,31.325,30.94,31.18,58683.0
2024-09-02,31.22,31.89,30.99,31.755,78869.0
2024-09-03,31.515,31.515,30.75,31.22,49562.0
2024-09-04,31.03,31.47,30.99,30.99,26828.0
2024-09-05,31.305,31.64,30.7,31.595,43875.0
2024-09-06,31.4,31.64,30.79,31.115,44709.0
2024-09-09,31.055,31.43,30.855,31.115,40927.0
2024-09-10,31.23,31.545,31.2,31.375,16688.0
2024-09-11,31.625,32.16,31.42,31.785,31865.0
2024-09-12,31.47,32.515,31.27,32.055,41905.0
2024-09-13,32.15,32.15,31.745,31.775,14631.0
2024-09-16,32.025,32.11,31.72,31.855,19391.0
2024-09-17,31.67,32.13,31.475,32.015,71772.0
2024-09-18,31.94,32.43,31.94,32.43,64460.0
2024-09-19,32.43,33.14,32.1,32.945,88560.0
2024-09-20,32.975,33.715,32.83,33.715,137799.0
2024-09-23,32.775,33.08,32.34,32.785,183405.0
2024-09-24,33.1,33.1,31.19,31.285,46652.0
2024-09-25,31.46,31.92,31.295,31.71,57022.0
2024-09-26,31.9,32.12,31.775,31.95,21377.0
2024-09-27,32.15,32.15,31.51,31.66,34967.0
2024-09-30,31.5,32.035,31.355,31.765,18031.0
2024-10-01,31.805,32.38,31.805,32.245,31228.0
2024-10-02,32.2,32.315,31.805,32.2,75849.0
2024-10-03,31.745,32.515,31.745,32.235,28373.0
2024-10-04,31.755,32.22,31.7,32.1,12234.0
2024-10-07,32.035,32.335,31.74,32.335,20626.0
2024-10-08,32.19,32.515,31.865,32.225,11759.0
2024-10-09,32.13,32.275,31.64,31.97,21584.0
2024-10-10,31.95,32.045,31.66,31.93,20140.0
2024-10-11,31.93,32.465,31.67,32.335,18435.0
2024-10-14,32.035,32.41,32.035,32.275,11584.0
2024-10-15,32.18,32.18,31.585,31.91,19138.0
2024-10-16,31.91,32.045,31.305,31.44,35795.0
2024-10-17,31.575,31.775,31.27,31.66,16105.0
2024-10-18,31.535,31.74,31.385,31.615,4449.0
2024-10-21,31.47,32.475,31.22,32.475,38328.0
2024-10-22,31.825,31.865,31.565,31.66,41843.0
2024-10-23,31.93,32.16,31.865,32.11,37536.0
2024-10-24,31.89,32.15,31.71,32.14,31687.0
2024-10-25,32.085,32.85,32.055,32.555,65526.0
2024-10-28,32.82,33.09,32.555,32.93,13918.0
2024-10-29,32.36,32.63,31.51,32.4,55396.0
2024-10-30,32.225,32.4,31.89,32.335,14547.0
2024-10-31,32.22,32.355,31.51,31.855,34415.0
2024-11-01,31.555,31.89,31.355,31.42,24301.0
2024-11-04,32.265,32.265,30.66,31.125,27037.0
2024-11-05,30.645,32.35,30.575,31.42,60468.0
2024-11-06,31.42,32.245,31.375,32.245,11644.0
2024-11-07,32.095,32.325,31.265,31.755,26572.0
2024-11-08,31.5,32.38,31.335,32.235,13315.0
2024-11-11,32.42,32.89,32.245,32.81,11649.0
2024-11-12,32.525,32.83,32.35,32.81,16945.0
2024-11-13,32.6,32.795,32.38,32.64,28373.0
2024-11-14,32.64,32.7,32.12,32.44,27667.0
2024-11-15,32.465,32.465,31.95,32.21,10043.0
2024-11-18,32.095,32.18,31.9,32.065,36227.0
2024-11-19,32.13,32.59,31.93,32.39,34762.0
2024-11-20,32.43,32.64,32.035,32.525,55879.0
2024-11-21,32.16,32.62,32.045,32.455,62268.0
2024-11-22,32.42,32.775,32.235,32.38,30049.0
2024-11-25,32.325,33.175,31.98,33.175,92184.0
2024-11-26,33.175,33.175,32.485,32.89,45771.0
2024-11-27,33.12,33.505,32.715,33.15,59863.0
2024-11-28,33.3,33.445,33.14,33.37,17394.0
2024-11-29,32.745,33.38,32.745,33.245,19393.0
2024-12-02,33.165,33.635,33.11,33.39,22130.0
2024-12-03,33.425,33.56,33.07,33.455,42544.0
2024-12-04,33.31,33.445,33.035,33.08,13862.0
2024-12-05,33.1,33.215,32.67,32.81,12130.0
2024-12-06,32.81,32.89,32.39,32.61,22804.0
2024-12-09,32.515,32.55,32.13,32.16,49222.0
2024-12-10,32.22,32.295,31.92,31.92,15360.0
2024-12-11,32.1,32.14,31.835,32.045,32377.0
2024-12-12,31.97,32.065,31.535,31.9,20943.0
2024-12-13,31.94,32.225,31.795,32.015,36974.0
2024-12-16,31.95,32.225,31.645,32.21,17431.0
2024-12-17,32.18,32.235,31.71,32.19,24972.0
2024-12-18,31.855,31.93,31.385,31.795,96901.0
2024-12-19,32.805,32.805,31.365,31.87,111598.0
2024-12-20,31.88,31.98,31.555,31.795,265172.0
2024-12-23,31.91,32.245,31.7,32.18,24184.0
2024-12-24,32.2,33.39,32.14,33.39,5872.0
2024-12-27,32.565,32.955,32.525,32.935,23115.0
2024-12-30,32.62,33.035,32.525,33.015,13636.0
2024-12-31,32.9,32.9,32.275,32.61,8064.0
2025-01-02,32.475,32.575,32.29,32.41,6591.0
2025-01-03,31.97,32.43,31.96,32.39,20280.0
2025-01-06,32.15,32.66,32.075,32.085,24391.0
2025-01-07,32.005,32.705,32.005,32.545,20970.0
2025-01-08,32.295,32.66,32.235,32.39,10494.0
2025-01-09,32.455,32.455,31.97,32.13,14915.0
2025-01-10,32.2,32.2,31.43,31.9,15139.0
2025-01-13,31.87,31.9,31.25,31.275,10563.0
2025-01-14,31.545,31.825,31.525,31.66,6078.0
2025-01-15,31.68,31.68,31.35,31.565,18077.0
2025-01-16,31.305,31.745,31.295,31.67,11598.0
2025-01-17,31.775,31.95,31.67,31.71,12029.0
2025-01-20,31.805,31.985,31.625,31.835,18154.0
2025-01-21,31.855,31.9,31.565,31.7,22779.0
2025-01-22,31.595,31.785,31.48,31.66,22050.0
2025-01-23,31.42,31.91,31.42,31.855,24329.0
2025-01-24,31.88,32.275,31.855,32.275,5569.0
2025-01-28,31.9,32.945,31.9,32.935,20401.0
2025-01-29,32.935,33.38,32.775,33.195,19266.0
2025-01-30,33.1,34.34,33.07,34.215,67882.0
2025-01-31,34.215,34.77,34.205,34.71,30774.0
2025-02-03,34.625,34.7,34.32,34.585,42769.0
2025-02-04,34.58,35.43,34.375,35.29,45501.0
2025-02-05,35.29,36.22,35.29,35.575,34636.0
2025-02-06,35.74,35.9,35.575,35.7,23050.0
2025-02-07,35.69,36.265,35.585,35.76,26337.0
2025-02-10,35.305,36.15,35.305,36.005,19267.0
2025-02-11,35.795,36.545,35.68,36.41,43726.0
2025-02-12,36.535,36.535,36.085,36.2,31583.0
2025-02-13,36.24,36.535,36.085,36.275,36589.0
2025-02-14,36.18,36.355,35.74,35.865,26995.0
2025-02-17,35.7,36.345,35.69,36.345,43539.0
2025-02-18,36.115,36.38,35.845,36.075,31607.0
2025-02-19,35.25,35.43,33.81,34.48,212204.0
2025-02-20,34.54,34.915,33.425,33.495,83180.0
2025-02-21,33.935,33.945,33.175,33.58,83713.0
2025-02-24,35.26,35.26,32.575,32.935,50752.0
2025-02-25,33.185,33.195,32.505,33.025,43207.0
2025-02-26,32.92,34.045,32.75,33.87,27725.0
2025-02-27,35.25,35.25,33.59,33.765,43835.0
2025-02-28,34.185,35.36,33.385,34.33,72188.0
2025-03-03,34.43,34.43,33.13,33.22,30126.0
2025-03-04,33.385,33.92,33.375,33.695,35334.0
2025-03-05,33.57,33.855,33.09,33.11,33858.0
2025-03-06,33.55,33.55,33.055,33.455,37833.0
2025-03-07,33.025,33.65,33.015,33.465,28244.0
2025-03-10,33.405,33.435,33.015,33.305,36960.0
2025-03-11,32.975,33.2,32.565,32.82,65778.0
2025-03-12,32.78,32.865,32.3,32.465,65320.0
2025-03-13,32.635,33.14,32.635,32.925,33279.0
2025-03-14,32.955,33.435,32.845,33.355,22163.0
2025-03-17,33.23,33.385,32.885,33.015,51328.0
2025-03-18,33.21,33.61,33.09,33.405,24365.0
2025-03-19,33.385,33.51,33.13,33.26,47466.0
2025-03-20,33.265,33.455,33.045,33.285,35008.0
2025-03-21,33.12,34.165,33.12,34.165,471120.0
2025-03-24,33.855,33.855,33.14,33.405,42132.0
2025-03-25,33.405,33.54,32.81,32.865,30636.0
2025-03-26,33.18,33.48,33.12,33.17,138834.0
2025-03-27,33.16,33.49,33.14,33.345,109482.0
2025-03-28,33.47,33.99,33.3,33.815,46533.0
2025-03-31,33.56,33.98,33.305,33.795,46064.0
2025-04-01,33.765,34.1,33.375,33.94,17604.0
2025-04-02,33.805,34.265,33.795,34.155,31949.0
2025-04-03,34.155,34.85,33.93,34.83,33575.0
2025-04-04,34.665,35.015,34.02,34.86,27872.0
2025-04-07,34.265,34.37,33.53,34.04,79844.0
2025-04-08,34.04,34.285,33.835,34.04,44300.0
2025-04-09,34.04,34.75,34.04,34.265,23672.0
2025-04-10,34.87,35.025,34.395,34.715,42403.0
2025-04-11,33.08,33.385,32.585,33.17,149994.0
2025-04-14,33.23,33.605,33.1,33.415,83074.0
2025-04-15,33.475,33.9,33.265,33.795,87004.0
2025-04-16,33.6,33.735,33.2,33.455,56277.0
2025-04-17,33.335,33.875,33.335,33.695,48009.0
2025-04-22,33.61,33.61,33.24,33.425,30624.0
2025-04-23,33.65,33.765,33.27,33.5,56105.0
2025-04-24,33.63,33.705,33.385,33.5,38287.0
2025-04-28,33.21,33.58,33.055,33.19,57050.0
2025-04-29,33.12,33.6,32.965,33.375,76812.0
2025-04-30,33.405,33.68,32.855,33.405,85691.0
2025-05-01,33.25,33.795,32.975,33.695,76359.0
2025-05-02,33.685,34.135,33.53,34.135,66072.0
2025-05-05,34.1,34.155,33.755,33.95,31707.0
2025-05-06,33.735,34.01,33.64,33.94,93767.0
2025-05-07,33.64,34.52,33.64,34.225,60906.0
2025-05-08,34.125,34.35,34.01,34.205,46866.0
2025-05-09,34.09,35.105,34.08,35.105,35226.0
2025-05-12,35.22,35.405,34.83,34.92,25091.0
2025-05-13,35.005,35.67,34.725,34.9,86961.0
2025-05-14,35.2,35.65,34.985,35.405,86959.0
2025-05-15,35.395,35.785,35.125,35.785,68973.0
2025-05-16,35.23,35.665,35.18,35.535,39655.0
2025-05-19,35.555,35.555,34.89,35.085,35207.0
2025-05-20,35.3,35.59,35.105,35.31,85528.0
2025-05-21,35.28,35.445,35.105,35.28,61217.0
2025-05-22,35.28,35.31,34.8,34.995,62717.0
2025-05-23,34.81,34.92,34.675,34.725,32802.0
2025-05-26,34.615,35.175,34.565,34.625,61400.0
2025-05-27,34.9,35.075,34.635,34.75,78190.0
2025-05-28,34.725,35.395,34.625,35.19,87729.0
2025-05-29,33.11,33.9,33.015,33.62,181358.0
2025-05-30,33.61,34.185,33.415,33.6,215502.0
2025-06-02,33.81,34.555,33.695,34.1,72750.0
2025-06-03,34.32,34.85,33.835,34.565,159918.0
2025-06-04,34.585,34.675,33.435,33.775,140445.0
2025-06-05,33.93,34.535,33.895,34.38,127133.0
2025-06-06,34.47,34.52,33.725,33.895,115203.0
2025-06-10,34.275,34.35,33.405,33.6,76514.0
2025-06-11,33.835,33.895,33.335,33.445,71865.0
2025-06-12,33.49,33.595,32.995,33.445,134889.0
2025-06-13,33.21,33.505,32.985,33.13,101828.0
2025-06-16,33.055,33.14,32.82,33.08,147066.0
2025-06-17,33.455,33.93,33.08,33.805,85221.0
2025-06-18,33.755,33.775,33.25,33.465,77426.0
2025-06-19,33.56,33.97,33.54,33.695,99499.0
2025-06-20,33.685,34.125,33.685,33.815,525747.0
2025-06-23,33.835,33.835,33.295,33.325,145391.0
2025-06-24,33.405,33.785,33.315,33.59,109167.0
2025-06-25,33.775,33.885,33.455,33.5,90985.0
2025-06-26,33.715,34.605,33.715,34.565,66665.0
2025-06-27,34.48,34.665,33.99,34.35,43516.0
2025-06-30,34.625,34.985,34.595,34.76,67893.0
2025-07-01,34.75,35.495,34.565,35.32,90844.0
2025-07-02,35.475,35.99,35.365,35.365,183153.0
2025-07-03,35.65,35.795,35.26,35.575,123182.0
2025-07-04,35.475,35.855,35.31,35.76,62744.0
2025-07-07,35.64,35.795,35.475,35.795,45346.0
2025-07-08,35.74,36.01,35.505,35.75,51391.0
2025-07-09,35.71,35.845,35.425,35.465,110370.0
2025-07-10,35.75,36.15,35.72,36.1,104038.0
2025-07-11,36.14,36.225,35.365,35.61,68162.0
2025-07-14,35.555,35.575,34.965,35.575,61584.0
2025-07-15,35.545,35.845,35.3,35.475,81652.0
2025-07-16,35.575,35.805,35.495,35.515,26792.0
2025-07-17,36.96,36.96,35.805,35.945,37242.0
2025-07-18,35.935,36.07,35.6,35.68,29556.0
2025-07-21,35.73,36.085,35.59,35.935,52684.0
2025-07-22,35.955,35.955,35.535,35.74,47555.0
2025-07-23,35.74,35.845,35.25,35.795,77283.0
2025-07-24,35.805,36.625,35.475,36.625,107026.0
2025-07-25,36.805,36.9,36.345,36.805,114483.0
2025-07-28,36.97,37.34,36.805,36.84,41363.0
2025-07-29,36.84,36.84,36.185,36.395,56195.0
2025-07-30,35.455,36.545,35.455,36.285,57530.0
2025-07-31,36.305,36.645,36.235,36.385,52255.0
2025-08-01,36.19,36.375,35.565,35.61,64511.0
2025-08-04,35.62,35.945,35.16,35.67,52824.0
2025-08-05,35.68,36.825,35.67,36.6,88440.0
2025-08-06,36.48,36.95,36.345,36.705,73353.0
2025-08-07,36.57,37.065,36.53,37.065,48987.0
2025-08-08,36.92,37.29,36.655,36.695,61925.0
2025-08-11,36.87,37.0,36.54,36.56,43168.0
2025-08-12,36.405,36.625,36.06,36.285,79466.0
2025-08-13,36.11,36.225,35.835,36.03,57136.0
2025-08-14,35.935,36.415,35.785,36.285,77581.0
2025-08-15,36.215,36.52,36.13,36.43,74145.0
2025-08-18,36.225,36.355,35.805,35.895,51564.0
2025-08-19,36.0,36.13,35.74,35.925,89797.0
2025-08-20,36.0,36.215,35.555,35.555,58977.0
2025-08-21,37.34,37.34,35.65,36.385,98272.0
2025-08-22,36.395,36.45,35.16,35.16,163051.0
2025-08-25,35.27,35.59,34.92,34.92,108225.0
2025-08-26,34.92,35.19,34.535,34.565,116900.0
2025-08-27,32.67,32.67,29.115,29.49,317014.0
2025-08-28,29.29,29.29,27.36,28.59,315586.0
2025-08-29,28.57,28.96,28.345,28.62,239784.0
2025-09-01,28.62,29.44,28.61,29.155,145168.0
2025-09-02,29.43,29.73,28.62,28.665,124832.0
2025-09-03,28.525,28.605,28.045,28.325,165431.0
2025-09-04,28.99,28.99,27.95,28.05,137562.0
2025-09-05,28.08,28.48,27.65,27.65,62910.0
2025-09-08,27.66,28.04,27.53,27.58,167832.0
2025-09-09,27.52,27.66,26.88,26.88,123317.0
2025-09-10,26.88,27.17,26.27,26.43,160020.0
2025-09-11,26.43,26.6,25.84,26.22,130744.0
2025-09-12,26.6,26.6,26.12,26.15,134984.0
2025-09-15,26.18,26.18,25.685,25.89,128171.0
2025-09-16,25.89,26.07,25.61,25.7,218829.0
2025-09-17,25.75,26.06,25.56,25.6,152613.0
2025-09-18,25.55,25.7,25.14,25.39,237626.0
2025-09-19,25.41,26.73,24.93,24.93,1909473.0
2025-09-22,25.51,26.08,25.295,25.54,298894.0
2025-09-23,26.12,26.35,25.63,26.09,262595.0
2025-09-24,25.98,26.45,25.59,25.59,215225.0
2025-09-25,25.84,25.84,25.37,25.64,157288.0
2025-09-26,25.75,26.56,25.71,26.5,208355.0
2025-09-29,26.62,26.76,25.97,26.01,155473.0
2025-09-30,25.81,26.07,25.69,25.78,162825.0
2025-10-01,26.23,26.6,26.03,26.16,140292.0
2025-10-02,26.38,26.48,25.97,26.36,73680.0
2025-10-03,26.3,26.715,26.3,26.47,125445.0
2025-10-06,26.62,26.65,25.96,26.04,99876.0
2025-10-07,26.08,26.23,25.68,25.82,270030.0
2025-10-08,25.85,26.09,25.6,25.85,145154.0
2025-10-09,25.89,26.11,25.78,25.92,143141.0
2025-10-10,25.74,26.04,25.74,25.95,73337.0
2025-10-13,26.06,26.06,25.48,25.48,79103.0
2025-10-14,25.48,25.63,25.17,25.44,116220.0
2025-10-15,25.79,26.19,25.65,25.85,84270.0
2025-10-16,25.89,26.05,25.48,25.62,65799.0
2025-10-17,25.44,25.69,25.2,25.2,92853.0
2025-10-20,25.47,25.54,24.97,25.17,246163.0
2025-10-21,25.41,25.41,24.8,24.81,82667.0
2025-10-22,25.04,25.07,24.81,24.98,68376.0
2025-10-23,24.8,24.98,24.8,24.85,69331.0
2025-10-24,25.28,25.3,24.92,25.02,48876.0
2025-10-27,25.78,25.78,24.77,24.81,75816.0
2025-10-28,25.07,25.08,24.61,24.61,102497.0
2025-10-29,24.95,24.95,24.55,24.57,105903.0
2025-10-30,24.6,25.48,24.6,25.35,117879.0
2025-10-31,25.38,25.5,24.91,25.25,64633.0
2025-11-03,25.5,25.5,25.14,25.14,160986.0
2025-11-04,25.14,25.24,24.925,24.97,39879.0
2025-11-05,25.72,25.72,24.85,25.14,94966.0
2025-11-06,25.27,25.27,24.66,24.95,107572.0
2025-11-07,25.71,25.71,24.61,24.81,55269.0
2025-11-10,24.9,24.94,24.49,24.56,45184.0
2025-11-11,24.91,24.91,24.3,24.33,60686.0
2025-11-12,25.0,25.0,24.42,24.95,44180.0
2025-11-13,25.0,25.23,24.67,24.74,85077.0
2025-11-14,24.74,25.11,24.66,25.06,61185.0
2025-11-17,26.0,26.0,24.95,25.37,101122.0
2025-11-18,25.37,25.56,25.12,25.17,51674.0
2025-11-19,25.17,25.55,25.08,25.26,68925.0
2025-11-20,24.92,25.47,24.92,25.22,61267.0
2025-11-21,25.52,25.6,25.09,25.25,48442.0
2025-11-24,25.0,25.45,24.8,24.8,141166.0
2025-11-25,24.61,24.92,24.555,24.62,88709.0
2025-11-26,25.6,25.6,24.8,24.8,91141.0