Date,Open,High,Low,Close,Volume
2015-09-11,10.623515167064854,10.623515167064854,10.623515167064854,10.623515167064854,0.0
2015-09-14,10.674158740419172,10.674158740419172,10.624577594469232,10.624577594469232,0.0
2015-09-15,10.620965152753548,10.620965152753548,10.620965152753548,10.620965152753548,0.0
2015-09-16,10.631659186893092,10.631659186893092,10.631659186893092,10.631659186893092,0.0
2015-09-17,10.610411581509524,10.638744438008326,10.610411581509524,10.610411581509524,0.0
2015-09-18,10.631659186893092,10.631659186893092,10.631659186893092,10.631659186893092,0.0
2015-09-21,10.564370861010476,10.564370861010476,10.564370861010476,10.564370861010476,0.0
2015-09-22,10.52031453242466,10.52031453242466,10.52031453242466,10.52031453242466,0.0
2015-09-23,10.563026565111056,10.563026565111056,10.563026565111056,10.563026565111056,0.0
2015-09-24,10.58250377238866,10.58250377238866,10.58250377238866,10.58250377238866,0.0
2015-09-25,10.607012190897114,10.607012190897114,10.607012190897114,10.607012190897114,0.0
2015-09-28,10.582078612886107,10.582078612886107,10.582078612886107,10.582078612886107,0.0
2015-09-29,10.395228081795077,10.395228081795077,10.395228081795077,10.395228081795077,0.0
2015-09-30,10.46166886191131,10.532498981583124,10.46166886191131,10.532498981583124,0.0
2015-10-01,10.554737368867317,10.554737368867317,10.554737368867317,10.554737368867317,0.0
2015-10-02,10.710990556334654,10.710990556334654,10.710990556334654,10.710990556334654,0.0
2015-10-05,10.78040562243402,10.78040562243402,10.78040562243402,10.78040562243402,0.0
2015-10-06,10.779626006228677,10.779626006228677,10.779626006228677,10.779626006228677,0.0
2015-10-07,10.716656621130426,10.723739834497826,10.695407656520636,10.702490194395631,0.0
2015-10-08,10.759155188938465,10.759155188938465,10.759155188938465,10.759155188938465,0.0
2015-10-09,10.684075414522407,10.684075414522407,10.684075414522407,10.684075414522407,0.0
2015-10-12,10.645826142556794,10.645826142556794,10.645826142556794,10.645826142556794,0.0
2015-10-13,10.678479523597485,10.678479523597485,10.678479523597485,10.678479523597485,0.0
2015-10-14,10.780406038637793,10.780406038637793,10.766239609474312,10.766239609474312,0.0
2015-10-15,10.735567792234871,10.735567792234871,10.735567792234871,10.735567792234871,0.0
2015-10-16,10.867667960600548,10.867667960600548,10.867667960600548,10.867667960600548,0.0
2015-10-19,10.86242558367442,10.86242558367442,10.86242558367442,10.86242558367442,0.0
2015-10-20,10.840609527780789,10.840609527780789,10.840609527780789,10.840609527780789,0.0
2015-10-21,10.899471022636131,10.899471022636131,10.899471022636131,10.899471022636131,0.0
2015-10-22,10.893734668815686,10.893734668815686,10.893734668815686,10.893734668815686,0.0
2015-10-23,11.110262464429551,11.110262464429551,11.110262464429551,11.110262464429551,0.0
2015-10-26,11.045168753451454,11.045168753451454,11.045168753451454,11.045168753451454,0.0
2015-10-27,11.035251507405262,11.035251507405262,11.035251507405262,11.035251507405262,0.0
2015-10-28,11.265027122285964,11.265027122285964,11.265027122285964,11.265027122285964,0.0
2015-10-29,11.332883635237016,11.332883635237016,11.325800420846791,11.325800420846791,0.0
2015-10-30,11.2034742075198,11.2034742075198,11.2034742075198,11.2034742075198,0.0
2015-11-02,11.219553909592982,11.219553909592982,11.219553909592982,11.219553909592982,0.0
2015-11-03,11.220191177494812,11.220191177494812,11.220191177494812,11.220191177494812,0.0
2015-11-04,11.21948414949722,11.21948414949722,11.21948414949722,11.21948414949722,0.0
2015-11-05,11.2034742075198,11.2034742075198,11.2034742075198,11.2034742075198,0.0
2015-11-06,11.29633432201924,11.29633432201924,11.29633432201924,11.29633432201924,0.0
2015-11-09,11.18477567374354,11.18477567374354,11.18477567374354,11.18477567374354,0.0
2015-11-10,11.223164465900672,11.223164465900672,11.223164465900672,11.223164465900672,0.0
2015-11-11,11.195685587098348,11.195685587098348,11.195685587098348,11.195685587098348,0.0
2015-11-12,10.991409172626716,10.991409172626716,10.991409172626716,10.991409172626716,0.0
2015-11-13,10.964563790910232,10.964563790910232,10.964563790910232,10.964563790910232,0.0
2015-11-16,10.815820183481296,10.815820183481296,10.815820183481296,10.815820183481296,0.0
2015-11-17,11.008194959993496,11.008194959993496,11.008194959993496,11.008194959993496,0.0
2015-11-18,11.162889857754145,11.162889857754145,11.162889857754145,11.162889857754145,0.0
2015-11-19,11.051260506678688,11.051260506678688,11.051260506678688,11.051260506678688,0.0
2015-11-20,11.019244393539829,11.019244393539829,11.019244393539829,11.019244393539829,0.0
2015-11-23,11.055650679191722,11.055650679191722,11.055650679191722,11.055650679191722,0.0
2015-11-24,11.000614677155337,11.000614677155337,11.000614677155337,11.000614677155337,0.0
2015-11-25,10.996649664144853,10.996649664144853,10.996649664144853,10.996649664144853,0.0
2015-11-26,11.032632675702189,11.032632675702189,11.032632675702189,11.032632675702189,0.0
2015-11-27,11.065711216245427,11.065711216245427,11.065711216245427,11.065711216245427,0.0
2015-11-30,11.106224863211317,11.106224863211317,11.106224863211317,11.106224863211317,0.0
2015-12-01,10.9576217186779,10.9576217186779,10.9576217186779,10.9576217186779,0.0
2015-12-02,10.85923924416528,10.85923924416528,10.85923924416528,10.85923924416528,0.0
2015-12-03,10.950396570337055,10.950396570337055,10.943313357414675,10.943313357414675,0.0
2015-12-04,10.766239609474312,10.766239609474312,10.766239609474312,10.766239609474312,0.0
2015-12-07,10.89111300900062,10.89111300900062,10.89111300900062,10.89111300900062,0.0
2015-12-08,10.877582378534749,10.877582378534749,10.877582378534749,10.877582378534749,0.0
2015-12-09,10.84074999067631,10.84074999067631,10.84074999067631,10.84074999067631,0.0
2015-12-10,10.766239609474312,10.766239609474312,10.766239609474312,10.766239609474312,0.0
2015-12-11,10.705891470416036,10.705891470416036,10.705891470416036,10.705891470416036,0.0
2015-12-14,10.638247745126632,10.638247745126632,10.638247745126632,10.638247745126632,0.0
2015-12-15,10.80731793613428,10.80731793613428,10.80731793613428,10.80731793613428,0.0
2015-12-16,10.921781998128074,10.921781998128074,10.921781998128074,10.921781998128074,0.0
2015-12-17,10.985813017474491,10.985813017474491,10.978729803869944,10.978729803869944,0.0
2015-12-18,10.721048265276368,10.721048265276368,10.721048265276368,10.721048265276368,0.0
2015-12-21,10.746122306182894,10.746122306182894,10.746122306182894,10.746122306182894,0.0
2015-12-22,10.766239609474312,10.766239609474312,10.766239609474312,10.766239609474312,0.0
2015-12-23,10.829985935511726,10.829985935511726,10.815820183481296,10.815820183481296,0.0
2015-12-24,10.936231919867982,10.936231919867982,10.907899739071398,10.907899739071398,0.0
2015-12-28,10.844862065510291,10.844862065510291,10.844862065510291,10.844862065510291,0.0
2015-12-29,10.889554719293937,10.889554719293937,10.889554719293937,10.889554719293937,0.0
2015-12-30,10.83862890668354,10.83862890668354,10.83862890668354,10.83862890668354,0.0
2015-12-31,10.886648362871842,10.886648362871842,10.886648362871842,10.886648362871842,0.0
2016-01-04,10.766239609474312,10.766239609474312,10.766239609474312,10.766239609474312,0.0
2016-01-05,10.822903661313148,10.822903661313148,10.822903661313148,10.822903661313148,0.0
2016-01-06,10.806115988538377,10.806115988538377,10.806115988538377,10.806115988538377,0.0
2016-01-07,10.844153618888408,10.844153618888408,10.766239609474312,10.766239609474312,0.0
2016-01-08,10.63513022300926,10.63513022300926,10.63513022300926,10.63513022300926,0.0
2016-01-11,10.57499419235026,10.57499419235026,10.57499419235026,10.57499419235026,0.0
2016-01-12,10.629112000693777,10.629112000693777,10.629112000693777,10.629112000693777,0.0
2016-01-13,10.667075894513273,10.681241646308068,10.667075894513273,10.681241646308068,0.0
2016-01-14,10.590152872618583,10.590152872618583,10.590152872618583,10.590152872618583,0.0
2016-01-15,10.645826142556794,10.645826142556794,10.645826142556794,10.645826142556794,0.0
2016-01-18,10.512170512596423,10.512170512596423,10.512170512596423,10.512170512596423,0.0
2016-01-19,10.582078612886107,10.582078612886107,10.582078612886107,10.582078612886107,0.0
2016-01-20,10.424694180622629,10.424694180622629,10.424694180622629,10.424694180622629,0.0
2016-01-21,10.4120875046456,10.447502903824873,10.4120875046456,10.447502903824873,0.0
2016-01-22,10.284591022331592,10.284591022331592,10.242092416445107,10.242092416445107,0.0
2016-01-25,10.4455892147114,10.4455892147114,10.4455892147114,10.4455892147114,0.0
2016-01-27,10.497082535127856,10.497082535127856,10.497082535127856,10.497082535127856,0.0
2016-01-28,10.504167898367706,10.504167898367706,10.504167898367706,10.504167898367706,0.0
2016-01-29,10.426254773786672,10.426254773786672,10.4120883427776,10.4120883427776,0.0
2016-02-01,10.695407394629878,10.695407394629878,10.688324181435922,10.688324181435922,0.0
2016-02-02,10.638743604479478,10.645826142556794,10.638743604479478,10.645826142556794,0.0
2016-02-03,10.495314022429886,10.495314022429886,10.495314022429886,10.495314022429886,0.0
2016-02-04,10.37235242660906,10.37235242660906,10.37235242660906,10.37235242660906,0.0
2016-02-05,10.459895690566627,10.459895690566627,10.459895690566627,10.459895690566627,0.0
2016-02-08,10.4758321016323,10.4758321016323,10.4758321016323,10.4758321016323,0.0
2016-02-09,10.390836966578044,10.390836966578044,10.390836966578044,10.390836966578044,0.0
2016-02-10,10.34125450716307,10.34125450716307,10.34125450716307,10.34125450716307,0.0
2016-02-11,10.209936783114726,10.209936783114726,10.209936783114726,10.209936783114726,0.0
2016-02-12,10.206677176856548,10.213760390525692,10.206677176856548,10.213760390525692,0.0
2016-02-15,10.39083628830329,10.397919501705902,10.39083628830329,10.397919501705902,0.0
2016-02-16,10.499350680944127,10.499350680944127,10.499350680944127,10.499350680944127,0.0
2016-02-17,10.454586741857195,10.504167898367706,10.454586741857195,10.504167898367706,0.0
2016-02-18,10.610411581509524,10.610411581509524,10.610411581509524,10.610411581509524,0.0
2016-02-19,10.619055234456058,10.619055234456058,10.619055234456058,10.619055234456058,0.0
2016-02-22,10.6033290428773,10.610411581509524,10.6033290428773,10.610411581509524,0.0
2016-02-23,10.472503413819643,10.472503413819643,10.472503413819643,10.472503413819643,0.0
2016-02-24,10.503456156850133,10.503456156850133,10.503456156850133,10.503456156850133,0.0
2016-02-25,10.58257447518842,10.58257447518842,10.58257447518842,10.58257447518842,0.0
2016-02-26,10.596244625845818,10.596244625845818,10.596244625845818,10.596244625845818,0.0
2016-02-29,10.695408601971772,10.695408601971772,10.695408601971772,10.695408601971772,0.0
2016-03-01,10.744493313676443,10.744493313676443,10.744493313676443,10.744493313676443,0.0
2016-03-02,10.652130004183308,10.652130004183308,10.652130004183308,10.652130004183308,0.0
2016-03-03,10.554951362674586,10.554951362674586,10.554951362674586,10.554951362674586,0.0
2016-03-04,10.564514152017988,10.564514152017988,10.564514152017988,10.564514152017988,0.0
2016-03-07,10.5679125999264,10.5679125999264,10.5679125999264,10.5679125999264,0.0
2016-03-08,10.553745644262696,10.553745644262696,10.553745644262696,10.553745644262696,0.0
2016-03-09,10.555,10.555,10.555,10.555,0.0
2016-03-10,10.49,10.49,10.49,10.49,41.0
2016-03-11,10.49,10.49,10.49,10.49,0.0
2016-03-14,10.49,10.49,10.49,10.49,0.0
2016-03-15,10.49,10.49,10.49,10.49,0.0
2016-03-16,10.595,10.595,10.595,10.595,2273.0
2016-03-17,10.595,10.595,10.595,10.595,0.0
2016-03-18,10.575,10.575,10.56,10.56,4100.0
2016-03-21,10.56,10.56,10.56,10.56,0.0
2016-03-22,10.56,10.56,10.56,10.56,0.0
2016-03-23,10.56,10.56,10.56,10.56,0.0
2016-03-24,10.615,10.625,10.615,10.625,7434.0
2016-03-29,10.625,10.625,10.625,10.625,0.0
2016-03-30,10.625,10.625,10.625,10.625,0.0
2016-03-31,10.575,10.575,10.575,10.575,1340.0
2016-04-01,10.505,10.505,10.505,10.505,4050.0
2016-04-04,10.505,10.505,10.505,10.505,0.0
2016-04-05,10.555,10.555,10.555,10.555,500.0
2016-04-06,10.59,10.59,10.59,10.59,199.0
2016-04-07,10.56,10.56,10.56,10.56,1850.0
2016-04-08,10.59,10.59,10.59,10.59,774.0
2016-04-11,10.63,10.63,10.63,10.63,266.0
2016-04-12,10.63,10.63,10.63,10.63,0.0
2016-04-13,10.565,10.615,10.565,10.615,11786.0
2016-04-14,10.675,10.68,10.625,10.625,37349.0
2016-04-15,10.66,10.66,10.66,10.66,500.0
2016-04-18,10.615,10.615,10.615,10.615,3314.0
2016-04-19,10.625,10.625,10.625,10.625,10000.0
2016-04-20,10.625,10.625,10.625,10.625,0.0
2016-04-21,10.65,10.65,10.65,10.65,500.0
2016-04-22,10.61,10.61,10.595,10.595,41005.0
2016-04-26,10.595,10.595,10.595,10.595,0.0
2016-04-27,10.625,10.625,10.625,10.625,11665.0
2016-04-28,10.625,10.625,10.625,10.625,0.0
2016-04-29,10.735,10.735,10.725,10.725,5300.0
2016-05-02,10.725,10.725,10.725,10.725,0.0
2016-05-03,10.725,10.725,10.725,10.725,0.0
2016-05-04,10.725,10.725,10.725,10.725,0.0
2016-05-05,10.725,10.725,10.725,10.725,0.0
2016-05-06,10.725,10.725,10.725,10.725,0.0
2016-05-09,11.02,11.02,11.02,11.02,1300.0
2016-05-10,11.075,11.09,11.075,11.09,1875.0
2016-05-11,11.09,11.09,11.09,11.09,1335.0
2016-05-12,11.03,11.03,11.03,11.03,4500.0
2016-05-13,11.03,11.03,11.03,11.03,0.0
2016-05-16,11.03,11.03,11.03,11.03,0.0
2016-05-17,11.03,11.03,11.03,11.03,0.0
2016-05-18,11.03,11.03,11.03,11.03,0.0
2016-05-19,11.03,11.03,11.03,11.03,0.0
2016-05-20,11.03,11.03,11.03,11.03,0.0
2016-05-23,11.03,11.03,11.03,11.03,0.0
2016-05-24,11.135,11.135,11.135,11.135,300.0
2016-05-25,11.135,11.135,11.135,11.135,0.0
2016-05-26,11.135,11.135,11.135,11.135,0.0
2016-05-27,11.135,11.135,11.135,11.135,0.0
2016-05-30,11.48,11.48,11.48,11.48,1235.0
2016-05-31,11.38,11.38,11.36,11.36,5600.0
2016-06-01,11.36,11.36,11.36,11.36,0.0
2016-06-02,11.27,11.27,11.27,11.27,38.0
2016-06-03,11.27,11.27,11.27,11.27,0.0
2016-06-06,11.27,11.27,11.27,11.27,0.0
2016-06-07,11.225,11.225,11.225,11.225,1900.0
2016-06-08,11.155,11.155,11.155,11.155,90.0
2016-06-09,11.135,11.135,11.135,11.135,1000.0
2016-06-10,11.175,11.175,11.175,11.175,5000.0
2016-06-14,11.175,11.175,11.175,11.175,0.0
2016-06-15,11.175,11.175,11.175,11.175,0.0
2016-06-16,11.175,11.175,11.175,11.175,0.0
2016-06-17,11.175,11.175,11.175,11.175,0.0
2016-06-20,11.03,11.03,11.03,11.03,444.0
2016-06-21,10.985,11.005,10.97,10.97,26353.0
2016-06-22,11.02,11.02,11.02,11.02,100.0
2016-06-23,10.97,10.97,10.97,10.97,1500.0
2016-06-24,10.64,10.645,10.64,10.645,1912.0
2016-06-27,10.625,10.675,10.625,10.675,1830.0
2016-06-28,10.715,10.715,10.715,10.715,500.0
2016-06-29,10.845,10.845,10.845,10.845,500.0
2016-06-30,10.845,10.845,10.845,10.845,0.0
2016-07-01,10.845,10.845,10.845,10.845,0.0
2016-07-04,10.845,10.845,10.845,10.845,0.0
2016-07-05,10.845,10.845,10.845,10.845,0.0
2016-07-06,11.01,11.01,11.01,11.01,7400.0
2016-07-07,11.01,11.01,11.01,11.01,0.0
2016-07-08,11.01,11.01,11.01,11.01,0.0
2016-07-11,11.05,11.05,11.05,11.05,1300.0
2016-07-12,11.09,11.09,11.09,11.09,980.0
2016-07-13,11.1,11.1,11.1,11.1,3052.0
2016-07-14,11.1,11.1,11.1,11.1,0.0
2016-07-15,11.13,11.13,11.13,11.13,649.0
2016-07-18,11.15,11.155,11.14,11.155,651.0
2016-07-19,11.23,11.23,11.23,11.23,2575.0
2016-07-20,11.23,11.23,11.23,11.23,0.0
2016-07-21,11.23,11.23,11.23,11.23,0.0
2016-07-22,11.23,11.23,11.23,11.23,0.0
2016-07-25,11.23,11.23,11.23,11.23,0.0
2016-07-26,11.23,11.23,11.23,11.23,0.0
2016-07-27,11.23,11.23,11.23,11.23,0.0
2016-07-28,11.23,11.23,11.23,11.23,0.0
2016-07-29,11.285,11.285,11.285,11.285,1500.0
2016-08-01,11.285,11.285,11.285,11.285,0.0
2016-08-02,11.285,11.285,11.285,11.285,0.0
2016-08-03,11.25,11.25,11.25,11.25,500.0
2016-08-04,11.12,11.12,11.12,11.12,736.0
2016-08-05,11.13,11.13,11.105,11.115,9255.0
2016-08-08,11.115,11.115,11.115,11.115,0.0
2016-08-09,11.18,11.18,11.18,11.18,4341.0
2016-08-10,11.18,11.18,11.18,11.18,0.0
2016-08-11,11.09,11.14,11.09,11.14,552.0
2016-08-12,11.14,11.14,11.14,11.14,0.0
2016-08-15,11.25,11.25,11.25,11.25,4000.0
2016-08-16,11.22,11.22,11.18,11.18,2797.0
2016-08-17,11.185,11.185,11.155,11.155,3831.0
2016-08-18,11.155,11.155,11.155,11.155,0.0
2016-08-19,11.155,11.155,11.155,11.155,0.0
2016-08-22,11.155,11.155,11.155,11.155,0.0
2016-08-23,11.155,11.155,11.155,11.155,0.0
2016-08-24,11.155,11.155,11.155,11.155,0.0
2016-08-25,11.155,11.155,11.155,11.155,0.0
2016-08-26,11.155,11.155,11.155,11.155,0.0
2016-08-29,11.155,11.155,11.155,11.155,0.0
2016-08-30,11.155,11.155,11.155,11.155,0.0
2016-08-31,11.155,11.155,11.155,11.155,0.0
2016-09-01,11.155,11.155,11.155,11.155,0.0
2016-09-02,11.235,11.235,11.235,11.235,16000.0
2016-09-05,11.235,11.235,11.235,11.235,0.0
2016-09-06,11.26,11.26,11.26,11.26,1282.0
2016-09-07,11.26,11.26,11.26,11.26,0.0
2016-09-08,11.215,11.215,11.215,11.215,1405.0
2016-09-09,11.215,11.215,11.215,11.215,0.0
2016-09-12,11.215,11.215,11.215,11.215,0.0
2016-09-13,11.215,11.215,11.215,11.215,880.0
2016-09-14,11.17,11.17,11.17,11.17,400.0
2016-09-15,11.14,11.14,11.14,11.14,1456.0
2016-09-16,11.14,11.14,11.14,11.14,0.0
2016-09-19,11.14,11.14,11.14,11.14,0.0
2016-09-20,11.14,11.14,11.14,11.14,0.0
2016-09-21,11.14,11.14,11.14,11.14,0.0
2016-09-22,11.15,11.15,11.15,11.15,2041.0
2016-09-23,11.15,11.15,11.15,11.15,0.0
2016-09-26,11.17,11.17,11.17,11.17,2590.0
2016-09-27,11.075,11.075,11.075,11.075,575.0
2016-09-28,11.075,11.075,11.075,11.075,0.0
2016-09-29,11.075,11.075,11.075,11.075,0.0
2016-09-30,11.075,11.075,11.075,11.075,0.0
2016-10-03,11.075,11.075,11.075,11.075,0.0
2016-10-04,11.075,11.075,11.075,11.075,0.0
2016-10-05,11.065,11.065,11.065,11.065,5000.0
2016-10-06,11.065,11.065,11.065,11.065,0.0
2016-10-07,11.065,11.065,11.065,11.065,0.0
2016-10-10,11.065,11.065,11.065,11.065,1635.0
2016-10-11,11.065,11.065,11.065,11.065,0.0
2016-10-12,11.065,11.065,11.065,11.065,0.0
2016-10-13,11.065,11.065,11.065,11.065,0.0
2016-10-14,10.975,10.985,10.975,10.985,2635.0
2016-10-17,10.935,10.935,10.935,10.935,1283.0
2016-10-18,10.935,10.935,10.935,10.935,0.0
2016-10-19,10.89,10.89,10.89,10.89,664.0
2016-10-20,10.86,10.86,10.86,10.86,70.0
2016-10-21,10.955,10.955,10.955,10.955,306.0
2016-10-24,10.955,10.955,10.955,10.955,0.0
2016-10-25,10.955,10.955,10.955,10.955,0.0
2016-10-26,10.955,10.955,10.955,10.955,0.0
2016-10-27,10.92,10.92,10.91,10.91,501.0
2016-10-28,10.905,10.905,10.905,10.905,444.0
2016-10-31,10.905,10.905,10.905,10.905,0.0
2016-11-01,10.905,10.905,10.905,10.905,0.0
2016-11-02,10.905,10.905,10.905,10.905,0.0
2016-11-03,10.905,10.905,10.905,10.905,0.0
2016-11-04,10.68,10.68,10.68,10.68,2500.0
2016-11-07,10.79,10.79,10.745,10.745,3226.0
2016-11-08,10.745,10.745,10.745,10.745,0.0
2016-11-09,10.765,10.765,10.765,10.765,300.0
2016-11-10,10.765,10.765,10.765,10.765,0.0
2016-11-11,10.765,10.765,10.765,10.765,0.0
2016-11-14,10.765,10.765,10.765,10.765,0.0
2016-11-15,10.765,10.765,10.765,10.765,0.0
2016-11-16,10.765,10.765,10.765,10.765,0.0
2016-11-17,10.765,10.765,10.765,10.765,0.0
2016-11-18,10.765,10.765,10.765,10.765,0.0
2016-11-21,10.765,10.765,10.765,10.765,0.0
2016-11-22,10.765,10.765,10.765,10.765,0.0
2016-11-23,10.765,10.765,10.765,10.765,0.0
2016-11-24,11.315,11.325,11.315,11.325,801.0
2016-11-25,11.325,11.325,11.325,11.325,0.0
2016-11-28,11.3,11.3,11.3,11.3,65.0
2016-11-29,11.21,11.21,11.21,11.21,3220.0
2016-11-30,11.245,11.245,11.245,11.245,640.0
2016-12-01,11.245,11.245,11.245,11.245,0.0
2016-12-02,11.245,11.245,11.245,11.245,0.0
2016-12-05,11.245,11.245,11.245,11.245,0.0
2016-12-06,11.25,11.25,11.25,11.25,1300.0
2016-12-07,11.325,11.35,11.295,11.345,10286.0
2016-12-08,11.345,11.345,11.345,11.345,0.0
2016-12-09,11.345,11.345,11.345,11.345,0.0
2016-12-12,11.345,11.345,11.345,11.345,0.0
2016-12-13,11.345,11.345,11.345,11.345,0.0
2016-12-14,11.535,11.535,11.535,11.535,1125.0
2016-12-15,11.525,11.525,11.525,11.525,800.0
2016-12-16,12.105,12.105,12.085,12.085,3139.0
2016-12-19,12.085,12.085,12.085,12.085,0.0
2016-12-20,11.83,11.83,11.83,11.83,500.0
2016-12-21,11.83,11.83,11.83,11.83,0.0
2016-12-22,11.83,11.83,11.83,11.83,0.0
2016-12-23,11.83,11.83,11.83,11.83,0.0
2016-12-28,11.83,11.83,11.83,11.83,0.0
2016-12-29,11.92,11.92,11.92,11.92,0.0
2016-12-30,11.965,11.965,11.965,11.965,150.0
2017-01-03,11.965,11.965,11.965,11.965,0.0
2017-01-04,11.965,11.965,11.965,11.965,0.0
2017-01-05,11.965,11.965,11.965,11.965,0.0
2017-01-06,11.965,11.965,11.965,11.965,0.0
2017-01-09,11.885,11.885,11.885,11.885,500.0
2017-01-10,11.885,11.885,11.885,11.885,0.0
2017-01-11,11.895,11.895,11.895,11.895,300.0
2017-01-12,11.665,11.665,11.665,11.665,250.0
2017-01-13,11.63,11.63,11.63,11.63,1496.0
2017-01-16,11.63,11.63,11.63,11.63,0.0
2017-01-17,11.63,11.63,11.63,11.63,0.0
2017-01-18,11.63,11.63,11.63,11.63,0.0
2017-01-19,11.585,11.585,11.585,11.585,1261.0
2017-01-20,11.585,11.585,11.585,11.585,0.0
2017-01-23,11.475,11.485,11.475,11.485,4810.0
2017-01-24,11.485,11.485,11.485,11.485,0.0
2017-01-25,11.535,11.535,11.535,11.535,187.0
2017-01-27,11.645,11.645,11.645,11.645,50.0
2017-01-30,11.645,11.645,11.645,11.645,0.0
2017-01-31,11.645,11.645,11.645,11.645,0.0
2017-02-01,11.645,11.645,11.645,11.645,0.0
2017-02-02,11.515,11.515,11.435,11.435,800.0
2017-02-03,11.405,11.405,11.315,11.315,25553.0
2017-02-06,11.315,11.315,11.315,11.315,0.0
2017-02-07,11.315,11.315,11.315,11.315,0.0
2017-02-08,11.315,11.315,11.315,11.315,0.0
2017-02-09,11.515,11.53,11.515,11.52,35196.0
2017-02-10,11.52,11.52,11.52,11.52,0.0
2017-02-13,11.52,11.52,11.52,11.52,0.0
2017-02-14,11.61,11.61,11.61,11.61,62.0
2017-02-15,11.61,11.61,11.61,11.61,0.0
2017-02-16,11.61,11.61,11.61,11.61,0.0
2017-02-17,11.63,11.63,11.63,11.63,3000.0
2017-02-20,11.63,11.63,11.63,11.63,0.0
2017-02-21,11.68,11.69,11.68,11.69,803.0
2017-02-22,11.69,11.69,11.69,11.69,0.0
2017-02-23,11.72,11.72,11.72,11.72,1048.0
2017-02-24,11.695,11.695,11.695,11.695,100.0
2017-02-27,11.695,11.695,11.695,11.695,0.0
2017-02-28,11.695,11.695,11.695,11.695,0.0
2017-03-01,11.695,11.695,11.695,11.695,0.0
2017-03-02,11.79,11.79,11.79,11.79,308.0
2017-03-03,11.79,11.79,11.79,11.79,0.0
2017-03-06,11.79,11.79,11.79,11.79,0.0
2017-03-07,11.865,11.865,11.865,11.865,1800.0
2017-03-08,11.865,11.865,11.865,11.865,0.0
2017-03-09,11.865,11.865,11.865,11.865,0.0
2017-03-10,11.865,11.865,11.865,11.865,0.0
2017-03-13,11.865,11.865,11.865,11.865,0.0
2017-03-14,11.865,11.865,11.865,11.865,0.0
2017-03-15,11.865,11.865,11.865,11.865,0.0
2017-03-16,11.81,11.81,11.81,11.81,2218.0
2017-03-17,11.81,11.81,11.81,11.81,0.0
2017-03-20,11.81,11.81,11.81,11.81,0.0
2017-03-21,11.81,11.81,11.81,11.81,0.0
2017-03-22,11.81,11.81,11.81,11.81,0.0
2017-03-23,11.81,11.81,11.81,11.81,0.0
2017-03-24,11.81,11.81,11.81,11.81,0.0
2017-03-27,11.81,11.81,11.81,11.81,2554.0
2017-03-28,11.81,11.81,11.81,11.81,0.0
2017-03-29,11.9,11.9,11.9,11.9,1645.0
2017-03-30,11.9,11.9,11.9,11.9,0.0
2017-03-31,11.9,11.9,11.9,11.9,0.0
2017-04-03,11.9,11.9,11.9,11.9,0.0
2017-04-04,11.9,11.9,11.9,11.9,0.0
2017-04-05,11.98,12.0,11.98,12.0,650.0
2017-04-06,11.935,11.935,11.935,11.935,548.0
2017-04-07,11.935,11.935,11.935,11.935,0.0
2017-04-10,11.935,11.935,11.935,11.935,0.0
2017-04-11,12.075,12.075,12.075,12.075,1708.0
2017-04-12,12.075,12.075,12.075,12.075,2158.0
2017-04-13,12.075,12.075,12.075,12.075,0.0
2017-04-18,12.01,12.01,12.01,12.01,2962.0
2017-04-19,12.01,12.01,12.01,12.01,0.0
2017-04-20,12.01,12.01,12.01,12.01,0.0
2017-04-21,12.08,12.08,12.06,12.06,3580.0
2017-04-24,12.125,12.125,12.125,12.125,1105.0
2017-04-26,12.175,12.235,12.175,12.23,8437.0
2017-04-27,12.285,12.285,12.285,12.285,175.0
2017-04-28,12.255,12.255,12.255,12.255,987.0
2017-05-01,12.235,12.235,12.235,12.235,2012.0
2017-05-02,12.205,12.205,12.205,12.205,700.0
2017-05-03,12.205,12.205,12.205,12.205,0.0
2017-05-04,12.205,12.205,12.205,12.205,0.0
2017-05-05,12.205,12.205,12.205,12.205,0.0
2017-05-08,12.205,12.205,12.205,12.205,0.0
2017-05-09,12.205,12.205,12.205,12.205,0.0
2017-05-10,12.205,12.205,12.205,12.205,0.0
2017-05-11,12.205,12.205,12.205,12.205,0.0
2017-05-12,12.51,12.51,12.51,12.51,322.0
2017-05-15,12.51,12.51,12.51,12.51,0.0
2017-05-16,12.51,12.51,12.51,12.51,0.0
2017-05-17,12.51,12.51,12.51,12.51,0.0
2017-05-18,12.33,12.33,12.33,12.33,4954.0
2017-05-19,12.33,12.33,12.33,12.33,0.0
2017-05-22,12.33,12.33,12.33,12.33,0.0
2017-05-23,12.33,12.33,12.33,12.33,0.0
2017-05-24,12.33,12.33,12.33,12.33,0.0
2017-05-25,12.33,12.33,12.33,12.33,0.0
2017-05-26,12.33,12.33,12.33,12.33,0.0
2017-05-29,12.33,12.33,12.33,12.33,0.0
2017-05-30,12.595,12.595,12.595,12.595,60.0
2017-05-31,12.54,12.54,12.54,12.54,2500.0
2017-06-01,12.675,12.71,12.675,12.71,1612.0
2017-06-02,12.71,12.71,12.71,12.71,0.0
2017-06-05,12.71,12.71,12.71,12.71,0.0
2017-06-06,12.71,12.71,12.71,12.71,0.0
2017-06-07,12.71,12.71,12.71,12.71,0.0
2017-06-08,12.54,12.54,12.54,12.54,1763.0
2017-06-09,12.54,12.54,12.54,12.54,0.0
2017-06-13,12.54,12.54,12.485,12.485,1780.0
2017-06-14,12.485,12.485,12.485,12.485,0.0
2017-06-15,12.485,12.485,12.485,12.485,0.0
2017-06-16,12.42,12.42,12.42,12.42,706.0
2017-06-19,12.42,12.42,12.42,12.42,0.0
2017-06-20,12.47,12.47,12.47,12.47,1461.0
2017-06-21,12.47,12.47,12.47,12.47,0.0
2017-06-22,12.46,12.46,12.46,12.46,883.0
2017-06-23,12.46,12.46,12.46,12.46,0.0
2017-06-26,12.46,12.46,12.46,12.46,0.0
2017-06-27,12.46,12.46,12.46,12.46,0.0
2017-06-28,12.31,12.31,12.31,12.31,1800.0
2017-06-29,12.375,12.375,12.365,12.365,1119.0
2017-06-30,12.19,12.19,12.19,12.19,253.0
2017-07-03,12.19,12.19,12.19,12.19,0.0
2017-07-04,12.31,12.31,12.31,12.31,277.0
2017-07-05,12.31,12.31,12.31,12.31,0.0
2017-07-06,12.31,12.31,12.31,12.31,0.0
2017-07-07,12.295,12.295,12.295,12.295,603.0
2017-07-10,12.295,12.295,12.295,12.295,0.0
2017-07-11,12.3,12.3,12.3,12.3,583.0
2017-07-12,12.3,12.3,12.3,12.3,0.0
2017-07-13,12.295,12.295,12.295,12.295,1808.0
2017-07-14,12.295,12.295,12.295,12.295,0.0
2017-07-17,12.295,12.295,12.295,12.295,0.0
2017-07-18,12.165,12.165,12.165,12.165,609.0
2017-07-19,12.05,12.05,12.05,12.05,2000.0
2017-07-20,12.05,12.05,12.05,12.05,0.0
2017-07-21,12.05,12.05,12.05,12.05,0.0
2017-07-24,12.05,12.05,12.05,12.05,0.0
2017-07-25,12.05,12.05,12.05,12.05,0.0
2017-07-26,12.07,12.07,12.07,12.07,398.0
2017-07-27,11.93,11.93,11.93,11.93,94.0
2017-07-28,11.98,11.98,11.975,11.975,3119.0
2017-07-31,11.975,11.975,11.975,11.975,0.0
2017-08-01,11.975,11.975,11.975,11.975,0.0
2017-08-02,11.975,11.975,11.975,11.975,0.0
2017-08-03,11.975,11.975,11.975,11.975,0.0
2017-08-04,12.105,12.105,12.105,12.105,6513.0
2017-08-07,12.105,12.105,12.105,12.105,0.0
2017-08-08,12.165,12.165,12.16,12.16,4551.0
2017-08-09,12.16,12.16,12.16,12.16,0.0
2017-08-10,12.16,12.16,12.16,12.16,0.0
2017-08-11,12.16,12.16,12.16,12.16,0.0
2017-08-14,12.16,12.16,12.16,12.16,0.0
2017-08-15,12.16,12.16,12.16,12.16,0.0
2017-08-16,12.205,12.205,12.205,12.205,305.0
2017-08-17,12.205,12.205,12.205,12.205,0.0
2017-08-18,12.205,12.205,12.205,12.205,0.0
2017-08-21,12.205,12.205,12.205,12.205,0.0
2017-08-22,12.205,12.205,12.205,12.205,0.0
2017-08-23,12.205,12.205,12.205,12.205,0.0
2017-08-24,12.205,12.205,12.205,12.205,0.0
2017-08-25,12.205,12.205,12.205,12.205,0.0
2017-08-28,12.205,12.205,12.205,12.205,0.0
2017-08-29,12.205,12.205,12.205,12.205,0.0
2017-08-30,12.205,12.205,12.205,12.205,0.0
2017-08-31,12.205,12.205,12.205,12.205,0.0
2017-09-01,12.18,12.18,12.18,12.18,48.0
2017-09-04,12.07,12.07,12.07,12.07,279.0
2017-09-05,12.105,12.13,12.1,12.13,10000.0
2017-09-06,12.05,12.065,12.05,12.065,5384.0
2017-09-07,12.085,12.095,12.07,12.095,12466.0
2017-09-08,11.98,11.98,11.98,11.98,1687.0
2017-09-11,11.98,11.98,11.98,11.98,0.0
2017-09-12,11.98,11.98,11.98,11.98,0.0
2017-09-13,11.98,11.98,11.98,11.98,0.0
2017-09-14,11.98,11.98,11.98,11.98,0.0
2017-09-15,11.98,11.98,11.98,11.98,0.0
2017-09-18,11.98,11.98,11.98,11.98,0.0
2017-09-19,12.335,12.335,11.98,11.98,2500.0
2017-09-20,12.28,12.28,11.98,11.98,475.0
2017-09-21,11.98,11.98,11.98,11.98,0.0
2017-09-22,11.98,11.98,11.98,11.98,0.0
2017-09-25,11.98,11.98,11.98,11.98,0.0
2017-09-26,12.33,12.33,11.98,11.98,475.0
2017-09-27,11.98,11.98,11.98,11.98,0.0
2017-09-28,11.98,11.98,11.98,11.98,0.0
2017-09-29,11.98,11.98,11.98,11.98,0.0
2017-10-02,12.565,12.565,12.565,12.565,4700.0
2017-10-03,12.625,12.625,12.625,12.625,129.0
2017-10-04,12.625,12.625,12.625,12.625,0.0
2017-10-05,12.58,12.625,12.58,12.625,600.0
2017-10-06,12.625,12.625,12.625,12.625,0.0
2017-10-09,12.625,12.625,12.625,12.625,0.0
2017-10-10,12.625,12.625,12.625,12.625,0.0
2017-10-11,12.625,12.625,12.625,12.625,0.0
2017-10-12,12.775,12.775,12.625,12.625,500.0
2017-10-13,12.625,12.625,12.625,12.625,0.0
2017-10-16,12.625,12.625,12.625,12.625,0.0
2017-10-17,12.625,12.625,12.625,12.625,0.0
2017-10-18,12.625,12.625,12.625,12.625,0.0
2017-10-19,12.625,12.625,12.625,12.625,0.0
2017-10-20,12.775,12.795,12.625,12.625,1495.0
2017-10-23,12.625,12.625,12.625,12.625,0.0
2017-10-24,12.82,12.82,12.82,12.82,288.0
2017-10-25,12.88,12.955,12.88,12.88,2250.0
2017-10-26,12.99,12.99,12.88,12.88,300.0
2017-10-27,12.88,12.88,12.88,12.88,0.0
2017-10-30,13.085,13.085,13.07,13.07,6821.0
2017-10-31,13.05,13.065,13.025,13.025,4768.0
2017-11-01,13.145,13.155,13.13,13.155,2641.0
2017-11-02,13.155,13.155,13.155,13.155,0.0
2017-11-03,13.155,13.155,13.155,13.155,0.0
2017-11-06,13.155,13.155,13.155,13.155,0.0
2017-11-07,13.155,13.155,13.155,13.155,0.0
2017-11-08,13.2,13.2,13.2,13.2,1130.0
2017-11-09,13.2,13.2,13.2,13.2,0.0
2017-11-10,13.2,13.2,13.2,13.2,0.0
2017-11-13,13.175,13.175,13.175,13.175,226.0
2017-11-14,13.175,13.175,13.175,13.175,0.0
2017-11-15,13.19,13.19,13.19,13.19,142.0
2017-11-16,13.19,13.19,13.19,13.19,1000.0
2017-11-17,13.19,13.19,13.19,13.19,0.0
2017-11-20,13.19,13.19,13.19,13.19,0.0
2017-11-21,13.4,13.4,13.19,13.19,4318.0
2017-11-22,13.19,13.19,13.19,13.19,0.0
2017-11-23,13.34,13.34,13.34,13.34,840.0
2017-11-24,13.34,13.34,13.34,13.34,0.0
2017-11-27,13.36,13.36,13.36,13.36,649.0
2017-11-28,13.37,13.37,13.37,13.37,600.0
2017-11-29,13.5,13.51,13.5,13.51,520.0
2017-11-30,13.525,13.525,13.525,13.525,1370.0
2017-12-01,13.525,13.525,13.525,13.525,0.0
2017-12-04,13.525,13.525,13.525,13.525,0.0
2017-12-05,13.525,13.525,13.525,13.525,0.0
2017-12-06,13.525,13.525,13.525,13.525,0.0
2017-12-07,13.525,13.525,13.525,13.525,0.0
2017-12-08,13.525,13.525,13.525,13.525,0.0
2017-12-11,13.525,13.525,13.525,13.525,0.0
2017-12-12,13.525,13.525,13.525,13.525,0.0
2017-12-13,13.6,13.6,13.6,13.6,3108.0
2017-12-14,13.6,13.6,13.6,13.6,53.0
2017-12-15,13.435,13.435,13.435,13.435,13.0
2017-12-18,13.575,13.575,13.575,13.575,28.0
2017-12-19,13.62,13.63,13.6,13.6,926.0
2017-12-20,13.62,13.62,13.62,13.62,3265.0
2017-12-21,13.555,13.57,13.555,13.57,3096.0
2017-12-22,13.57,13.57,13.57,13.57,0.0
2017-12-27,13.57,13.57,13.57,13.57,0.0
2017-12-28,13.66,13.66,13.66,13.66,0.0
2017-12-29,13.41,13.66,13.41,13.66,550.0
2018-01-02,13.675,13.675,13.675,13.675,55.0
2018-01-03,13.39,13.455,13.39,13.425,1750.0
2018-01-04,13.425,13.425,13.425,13.425,0.0
2018-01-05,13.425,13.425,13.425,13.425,0.0
2018-01-08,13.425,13.425,13.425,13.425,0.0
2018-01-09,13.585,13.59,13.425,13.425,1941.0
2018-01-10,13.605,13.615,13.605,13.605,187.0
2018-01-11,13.605,13.605,13.605,13.605,0.0
2018-01-12,13.605,13.605,13.605,13.605,0.0
2018-01-15,13.605,13.605,13.605,13.605,0.0
2018-01-16,13.6,13.605,13.6,13.605,273.0
2018-01-17,13.525,13.605,13.525,13.605,500.0
2018-01-18,13.605,13.605,13.605,13.605,0.0
2018-01-19,13.605,13.605,13.605,13.605,0.0
2018-01-22,13.605,13.605,13.605,13.605,0.0
2018-01-23,13.735,13.735,13.735,13.735,825.0
2018-01-24,13.725,13.725,13.68,13.68,5750.0
2018-01-25,13.68,13.68,13.68,13.68,0.0
2018-01-29,13.68,13.68,13.665,13.665,2030.0
2018-01-30,13.575,13.665,13.575,13.665,5500.0
2018-01-31,13.5,13.665,13.5,13.665,5350.0
2018-02-01,13.665,13.665,13.665,13.665,0.0
2018-02-02,13.515,13.665,13.515,13.665,1035.0
2018-02-05,13.665,13.665,13.665,13.665,0.0
2018-02-06,12.695,12.715,12.695,12.695,3515.0
2018-02-07,13.21,13.21,13.145,13.145,15837.0
2018-02-08,13.145,13.145,13.145,13.145,0.0
2018-02-09,12.985,12.985,12.985,12.985,1420.0
2018-02-12,13.03,13.03,13.03,13.03,540.0
2018-02-13,13.03,13.03,13.03,13.03,0.0
2018-02-14,13.03,13.03,13.03,13.03,0.0
2018-02-15,13.03,13.03,13.03,13.03,0.0
2018-02-16,13.03,13.03,13.03,13.03,0.0
2018-02-19,13.365,13.405,13.03,13.03,669.0
2018-02-20,13.335,13.335,13.335,13.335,647.0
2018-02-21,13.27,13.335,13.27,13.335,628.0
2018-02-22,13.335,13.335,13.335,13.335,0.0
2018-02-23,13.335,13.335,13.335,13.335,0.0
2018-02-26,13.465,13.465,13.335,13.335,500.0
2018-02-27,13.335,13.335,13.335,13.335,0.0
2018-02-28,13.515,13.525,13.515,13.525,1629.0
2018-03-01,13.525,13.525,13.525,13.525,0.0
2018-03-02,13.25,13.25,13.25,13.25,400.0
2018-03-05,13.25,13.25,13.25,13.25,0.0
2018-03-06,13.395,13.395,13.345,13.35,14166.0
2018-03-07,13.315,13.315,13.315,13.315,1440.0
2018-03-08,13.315,13.315,13.315,13.315,0.0
2018-03-09,13.315,13.315,13.315,13.315,0.0
2018-03-12,13.315,13.315,13.315,13.315,0.0
2018-03-13,13.315,13.315,13.315,13.315,0.0
2018-03-14,13.315,13.315,13.315,13.315,0.0
2018-03-15,13.315,13.315,13.315,13.315,0.0
2018-03-16,13.315,13.315,13.315,13.315,0.0
2018-03-19,13.605,13.605,13.605,13.605,340.0
2018-03-20,13.605,13.605,13.605,13.605,0.0
2018-03-21,13.605,13.605,13.605,13.605,0.0
2018-03-22,13.605,13.605,13.605,13.605,0.0
2018-03-23,13.195,13.195,13.15,13.15,1200.0
2018-03-26,13.15,13.15,13.15,13.15,0.0
2018-03-27,13.15,13.15,13.15,13.15,0.0
2018-03-28,13.235,13.235,13.235,13.235,3194.0
2018-03-29,13.235,13.235,13.235,13.235,0.0
2018-04-03,13.235,13.235,13.235,13.235,0.0
2018-04-04,13.235,13.235,13.235,13.235,0.0
2018-04-05,13.235,13.235,13.235,13.235,0.0
2018-04-06,13.365,13.365,13.365,13.365,500.0
2018-04-09,13.365,13.365,13.365,13.365,0.0
2018-04-10,13.365,13.365,13.365,13.365,0.0
2018-04-11,13.335,13.335,13.295,13.3,4701.0
2018-04-12,13.315,13.315,13.3,13.3,2280.0
2018-04-13,13.3,13.3,13.3,13.3,0.0
2018-04-16,13.3,13.3,13.3,13.3,0.0
2018-04-17,13.3,13.3,13.3,13.3,0.0
2018-04-18,13.3,13.3,13.3,13.3,0.0
2018-04-19,13.3,13.3,13.3,13.3,0.0
2018-04-20,13.51,13.54,13.5,13.51,5368.0
2018-04-23,13.51,13.51,13.51,13.51,0.0
2018-04-24,13.51,13.51,13.51,13.51,0.0
2018-04-26,13.62,13.62,13.615,13.62,6450.0
2018-04-27,13.62,13.62,13.62,13.62,0.0
2018-04-30,13.62,13.62,13.62,13.62,0.0
2018-05-01,13.62,13.62,13.62,13.62,0.0
2018-05-02,13.62,13.62,13.62,13.62,0.0
2018-05-03,13.62,13.62,13.62,13.62,0.0
2018-05-04,13.635,13.635,13.62,13.62,1155.0
2018-05-07,13.75,13.75,13.75,13.75,7014.0
2018-05-08,13.8,13.8,13.8,13.8,2000.0
2018-05-09,13.875,13.875,13.875,13.875,2062.0
2018-05-10,13.935,13.935,13.935,13.935,13.0
2018-05-11,13.94,13.94,13.935,13.935,1000.0
2018-05-14,13.935,13.935,13.935,13.935,0.0
2018-05-15,13.98,13.98,13.94,13.98,817.0
2018-05-16,13.95,13.95,13.95,13.95,3248.0
2018-05-17,13.95,13.95,13.95,13.95,0.0
2018-05-18,13.95,13.95,13.95,13.95,0.0
2018-05-21,13.95,13.95,13.95,13.95,0.0
2018-05-22,13.89,13.89,13.89,13.89,1380.0
2018-05-23,13.89,13.89,13.89,13.89,0.0
2018-05-24,13.84,13.89,13.84,13.89,1960.0
2018-05-25,13.89,13.89,13.89,13.89,0.0
2018-05-28,13.855,13.855,13.855,13.855,550.0
2018-05-29,13.83,13.855,13.83,13.855,1155.0
2018-05-30,13.78,13.78,13.78,13.78,400.0
2018-05-31,13.78,13.78,13.78,13.78,0.0
2018-06-01,13.78,13.78,13.78,13.78,0.0
2018-06-04,13.78,13.78,13.78,13.78,0.0
2018-06-05,13.78,13.78,13.78,13.78,0.0
2018-06-06,13.78,13.78,13.78,13.78,0.0
2018-06-07,13.78,13.78,13.78,13.78,0.0
2018-06-08,13.78,13.78,13.78,13.78,0.0
2018-06-12,13.94,13.94,13.94,13.94,800.0
2018-06-13,14.0,14.04,14.0,14.04,6400.0
2018-06-14,13.95,13.95,13.95,13.95,1096.0
2018-06-15,13.95,13.95,13.95,13.95,0.0
2018-06-18,14.18,14.18,14.18,14.18,300.0
2018-06-19,14.18,14.18,14.18,14.18,0.0
2018-06-20,14.18,14.18,14.18,14.18,0.0
2018-06-21,14.27,14.27,14.18,14.18,51.0
2018-06-22,14.18,14.18,14.18,14.18,0.0
2018-06-25,14.18,14.18,14.18,14.18,0.0
2018-06-26,14.18,14.18,14.18,14.18,0.0
2018-06-27,14.18,14.18,14.18,14.18,0.0
2018-06-28,14.445,14.445,14.445,14.445,0.0
2018-06-29,14.09,14.105,14.09,14.105,9189.0
2018-07-02,14.05,14.05,14.05,14.05,1777.0
2018-07-03,14.05,14.05,14.05,14.05,0.0
2018-07-04,14.05,14.05,14.05,14.05,0.0
2018-07-05,14.02,14.065,14.02,14.065,1176.0
2018-07-06,14.12,14.12,14.12,14.12,1303.0
2018-07-09,14.12,14.12,14.12,14.12,0.0
2018-07-10,14.12,14.12,14.12,14.12,0.0
2018-07-11,14.195,14.195,14.12,14.12,106.0
2018-07-12,14.12,14.12,14.12,14.12,0.0
2018-07-13,14.12,14.12,14.12,14.12,0.0
2018-07-16,14.12,14.12,14.12,14.12,0.0
2018-07-17,14.12,14.12,14.12,14.12,0.0
2018-07-18,14.12,14.12,14.12,14.12,0.0
2018-07-19,14.38,14.38,14.35,14.35,6518.0
2018-07-20,14.43,14.43,14.35,14.35,27.0
2018-07-23,14.35,14.35,14.35,14.35,0.0
2018-07-24,14.455,14.455,14.35,14.35,1878.0
2018-07-25,14.47,14.47,14.47,14.47,263.0
2018-07-26,14.47,14.47,14.47,14.47,0.0
2018-07-27,14.555,14.555,14.555,14.555,1900.0
2018-07-30,14.555,14.555,14.555,14.555,0.0
2018-07-31,14.41,14.41,14.38,14.38,2632.0
2018-08-01,14.445,14.445,14.43,14.43,6160.0
2018-08-02,14.445,14.445,14.44,14.445,1196.0
2018-08-03,14.495,14.495,14.495,14.495,2707.0
2018-08-06,14.5,14.5,14.5,14.5,168.0
2018-08-07,14.5,14.5,14.5,14.5,0.0
2018-08-08,14.5,14.5,14.5,14.5,0.0
2018-08-09,14.5,14.5,14.5,14.5,1939.0
2018-08-10,14.5,14.5,14.5,14.5,0.0
2018-08-13,14.545,14.59,14.545,14.59,1052.0
2018-08-14,14.62,14.62,14.62,14.62,4100.0
2018-08-15,14.62,14.62,14.62,14.62,0.0
2018-08-16,14.59,14.59,14.585,14.585,11052.0
2018-08-17,14.585,14.585,14.585,14.585,0.0
2018-08-20,14.645,14.645,14.645,14.645,776.0
2018-08-21,14.645,14.645,14.645,14.645,0.0
2018-08-22,14.53,14.59,14.53,14.59,2121.0
2018-08-23,14.59,14.59,14.59,14.59,0.0
2018-08-24,14.715,14.715,14.715,14.715,5170.0
2018-08-27,14.715,14.715,14.715,14.715,0.0
2018-08-28,14.795,14.795,14.715,14.715,4200.0
2018-08-29,14.815,14.815,14.815,14.815,1050.0
2018-08-30,14.905,14.905,14.815,14.815,475.0
2018-08-31,14.965,14.965,14.965,14.965,750.0
2018-09-03,14.965,14.965,14.965,14.965,0.0
2018-09-04,15.065,15.065,14.99,14.99,877.0
2018-09-05,14.99,14.99,14.99,14.99,0.0
2018-09-06,14.99,14.99,14.99,14.99,0.0
2018-09-07,14.88,14.925,14.875,14.925,9605.0
2018-09-10,14.925,14.925,14.925,14.925,0.0
2018-09-11,15.04,15.04,15.04,15.04,1015.0
2018-09-12,15.04,15.04,15.04,15.04,0.0
2018-09-13,15.01,15.01,15.01,15.01,49.0
2018-09-14,15.01,15.01,15.01,15.01,0.0
2018-09-17,15.125,15.125,15.01,15.01,2000.0
2018-09-18,15.01,15.01,15.01,15.01,0.0
2018-09-19,14.995,15.01,14.995,15.01,180.0
2018-09-20,15.01,15.01,15.01,15.01,0.0
2018-09-21,15.05,15.05,15.05,15.05,2000.0
2018-09-24,15.05,15.05,15.05,15.05,0.0
2018-09-25,15.05,15.05,15.05,15.05,0.0
2018-09-26,15.05,15.05,15.05,15.05,0.0
2018-09-27,15.08,15.08,15.07,15.07,6124.0
2018-09-28,15.18,15.18,15.18,15.18,1761.0
2018-10-01,15.18,15.18,15.18,15.18,0.0
2018-10-02,15.125,15.125,15.125,15.125,2112.0
2018-10-03,15.255,15.255,15.255,15.255,1000.0
2018-10-04,15.355,15.355,15.255,15.255,500.0
2018-10-05,15.33,15.33,15.33,15.33,500.0
2018-10-08,15.275,15.275,15.275,15.275,99.0
2018-10-09,15.2,15.2,15.2,15.2,48.0
2018-10-10,15.2,15.2,15.2,15.2,0.0
2018-10-11,14.735,14.735,14.63,14.63,4766.0
2018-10-12,14.555,14.575,14.555,14.555,1570.0
2018-10-15,14.555,14.555,14.555,14.555,1300.0
2018-10-16,14.5,14.5,14.5,14.5,127.0
2018-10-17,14.5,14.5,14.5,14.5,0.0
2018-10-18,14.72,14.72,14.5,14.5,251.0
2018-10-19,14.5,14.5,14.5,14.5,0.0
2018-10-22,14.645,14.645,14.645,14.645,208.0
2018-10-23,14.675,14.675,14.605,14.605,365.0
2018-10-24,14.57,14.57,14.53,14.53,1747.0
2018-10-25,14.335,14.335,14.29,14.335,1816.0
2018-10-26,14.335,14.335,14.335,14.335,0.0
2018-10-29,14.28,14.28,14.21,14.21,2060.0
2018-10-30,14.25,14.25,14.225,14.225,2519.0
2018-10-31,14.355,14.355,14.355,14.355,5300.0
2018-11-01,14.355,14.355,14.355,14.355,0.0
2018-11-02,14.335,14.34,14.325,14.34,2329.0
2018-11-05,14.295,14.295,14.295,14.295,2122.0
2018-11-06,14.325,14.325,14.295,14.295,387.0
2018-11-07,14.35,14.425,14.305,14.425,4637.0
2018-11-08,14.425,14.425,14.425,14.425,0.0
2018-11-09,14.485,14.485,14.485,14.485,1000.0
2018-11-12,14.51,14.51,14.51,14.51,1000.0
2018-11-13,14.51,14.51,14.51,14.51,0.0
2018-11-14,14.51,14.51,14.51,14.51,0.0
2018-11-15,14.51,14.51,14.51,14.51,0.0
2018-11-16,14.51,14.51,14.51,14.51,0.0
2018-11-19,14.51,14.51,14.51,14.51,0.0
2018-11-20,14.51,14.51,14.51,14.51,0.0
2018-11-21,13.955,13.955,13.955,13.955,2115.0
2018-11-22,13.96,13.96,13.96,13.96,61.0
2018-11-23,13.945,13.945,13.945,13.945,219.0
2018-11-26,13.945,13.945,13.945,13.945,1440.0
2018-11-27,14.035,14.06,14.035,14.06,599.0
2018-11-28,14.115,14.115,14.115,14.115,671.0
2018-11-29,14.115,14.115,14.115,14.115,0.0
2018-11-30,14.115,14.115,14.115,14.115,0.0
2018-12-03,14.27,14.27,14.27,14.27,531.0
2018-12-04,14.27,14.27,14.255,14.27,416.0
2018-12-05,14.03,14.27,14.03,14.27,49.0
2018-12-06,14.27,14.27,14.27,14.27,0.0
2018-12-07,14.27,14.27,14.27,14.27,0.0
2018-12-10,13.89,13.89,13.83,13.83,15817.0
2018-12-11,13.975,13.975,13.83,13.83,690.0
2018-12-12,13.985,13.985,13.83,13.83,2285.0
2018-12-13,13.83,13.83,13.83,13.83,0.0
2018-12-14,14.005,14.005,14.005,14.005,8226.0
2018-12-17,14.005,14.005,14.005,14.005,0.0
2018-12-18,13.74,13.74,13.74,13.74,450.0
2018-12-19,13.74,13.74,13.74,13.74,0.0
2018-12-20,13.68,13.68,13.555,13.68,18779.0
2018-12-21,13.555,13.555,13.535,13.54,74969.0
2018-12-24,13.35,13.35,13.35,13.35,13572.0
2018-12-27,13.62,13.655,13.62,13.655,3445.0
2018-12-28,13.765,13.765,13.765,13.765,0.0
2018-12-31,13.765,13.765,13.765,13.765,0.0
2019-01-02,13.765,13.765,13.765,13.765,0.0
2019-01-03,13.765,13.765,13.765,13.765,0.0
2019-01-04,13.645,13.645,13.645,13.645,340.0
2019-01-07,13.645,13.645,13.645,13.645,0.0
2019-01-08,13.645,13.645,13.645,13.645,0.0
2019-01-09,13.645,13.645,13.645,13.645,0.0
2019-01-10,13.935,13.935,13.93,13.935,2219.0
2019-01-11,13.995,13.995,13.95,13.95,5209.0
2019-01-14,13.905,13.905,13.905,13.905,540.0
2019-01-15,13.905,13.905,13.905,13.905,0.0
2019-01-16,13.975,13.975,13.905,13.905,303.0
2019-01-17,14.045,14.045,13.905,13.905,29.0
2019-01-18,14.08,14.08,14.08,14.08,327.0
2019-01-21,14.08,14.08,14.08,14.08,0.0
2019-01-22,14.28,14.28,14.235,14.235,221.0
2019-01-23,14.195,14.195,14.195,14.195,157.0
2019-01-24,14.195,14.195,14.195,14.195,810.0
2019-01-25,14.39,14.39,14.39,14.39,26.0
2019-01-29,14.195,14.21,14.195,14.21,7003.0
2019-01-30,14.31,14.31,14.255,14.255,5677.0
2019-01-31,14.32,14.32,14.305,14.305,1660.0
2019-02-01,14.38,14.38,14.38,14.38,2700.0
2019-02-04,14.38,14.38,14.38,14.38,0.0
2019-02-05,14.55,14.55,14.38,14.38,266.0
2019-02-06,14.38,14.38,14.38,14.38,0.0
2019-02-07,14.795,14.8,14.795,14.8,5038.0
2019-02-11,14.68,14.68,14.68,14.68,9800.0
2019-02-12,14.785,14.785,14.68,14.68,128.0
2019-02-13,14.88,14.88,14.88,14.88,2672.0
2019-02-14,14.88,14.88,14.88,14.88,1133.0
2019-02-15,14.85,14.85,14.85,14.85,144.0
2019-02-18,14.9,14.9,14.85,14.85,59.0
2019-02-19,14.95,14.95,14.85,14.85,580.0
2019-02-20,14.85,14.85,14.85,14.85,0.0
2019-02-21,14.85,14.85,14.85,14.85,0.0
2019-02-22,15.08,15.08,15.07,15.07,1351.0
2019-02-25,15.08,15.08,15.07,15.07,306.0
2019-02-26,15.025,15.07,15.025,15.07,498.0
2019-02-27,14.965,14.965,14.965,14.965,106.0
2019-02-28,14.965,14.965,14.965,14.965,0.0
2019-03-01,15.125,15.16,15.125,15.125,2196.0
2019-03-04,15.125,15.125,15.125,15.125,0.0
2019-03-05,15.16,15.16,15.125,15.125,227.0
2019-03-06,15.185,15.23,15.18,15.23,3299.0
2019-03-07,15.23,15.23,15.23,15.23,5000.0
2019-03-08,15.155,15.16,15.145,15.155,41867.0
2019-03-11,15.13,15.13,15.13,15.13,6.0
2019-03-12,15.13,15.13,15.13,15.13,0.0
2019-03-13,15.245,15.245,15.245,15.245,695.0
2019-03-14,15.34,15.355,15.34,15.355,8635.0
2019-03-15,15.325,15.325,15.325,15.325,14.0
2019-03-18,15.325,15.325,15.325,15.325,0.0
2019-03-19,15.325,15.325,15.325,15.325,0.0
2019-03-20,15.44,15.44,15.44,15.44,440.0
2019-03-21,15.44,15.44,15.44,15.44,0.0
2019-03-22,15.485,15.485,15.47,15.47,2142.0
2019-03-25,15.3,15.3,15.26,15.26,4083.0
2019-03-26,15.26,15.26,15.26,15.26,0.0
2019-03-27,15.325,15.375,15.325,15.375,8764.0
2019-03-28,15.345,15.375,15.345,15.375,2630.0
2019-03-29,15.375,15.375,15.375,15.375,0.0
2019-04-01,15.475,15.485,15.475,15.485,521.0
2019-04-02,15.485,15.485,15.485,15.485,0.0
2019-04-03,15.59,15.59,15.59,15.59,407.0
2019-04-04,15.6,15.6,15.575,15.575,1208.0
2019-04-05,15.605,15.605,15.59,15.59,4136.0
2019-04-08,15.66,15.66,15.59,15.59,1574.0
2019-04-09,15.64,15.64,15.625,15.625,2474.0
2019-04-10,15.625,15.625,15.625,15.625,0.0
2019-04-11,15.625,15.625,15.625,15.625,0.0
2019-04-12,15.625,15.625,15.625,15.625,0.0
2019-04-15,15.59,15.625,15.59,15.625,690.0
2019-04-16,15.66,15.66,15.66,15.66,2752.0
2019-04-17,15.6,15.6,15.555,15.555,7170.0
2019-04-18,15.545,15.56,15.545,15.555,1650.0
2019-04-23,15.555,15.555,15.555,15.555,0.0
2019-04-24,15.815,15.97,15.815,15.835,6398.0
2019-04-26,15.885,15.885,15.885,15.885,19.0
2019-04-29,15.935,15.935,15.89,15.89,1622.0
2019-04-30,15.885,15.92,15.875,15.92,4377.0
2019-05-01,15.96,16.0,15.96,15.975,23358.0
2019-05-02,15.915,15.915,15.875,15.875,1721.0
2019-05-03,15.95,15.96,15.935,15.96,8535.0
2019-05-06,15.875,15.875,15.835,15.835,1965.0
2019-05-07,15.87,15.885,15.87,15.885,454.0
2019-05-08,15.745,15.755,15.745,15.755,2705.0
2019-05-09,15.755,15.755,15.755,15.755,0.0
2019-05-10,15.715,15.73,15.69,15.72,3268.0
2019-05-13,15.66,15.72,15.66,15.72,637.0
2019-05-14,15.53,15.53,15.53,15.53,46.0
2019-05-15,15.66,15.715,15.66,15.715,3129.0
2019-05-16,15.77,15.805,15.715,15.715,937.0
2019-05-17,16.005,16.005,16.005,16.005,1050.0
2019-05-20,15.985,15.985,15.95,15.985,7782.0
2019-05-21,15.87,15.87,15.86,15.86,3006.0
2019-05-22,16.0,16.0,16.0,16.0,2394.0
2019-05-23,15.92,15.945,15.92,15.945,14912.0
2019-05-24,15.805,15.86,15.805,15.86,11625.0
2019-05-27,15.8,15.8,15.775,15.775,1295.0
2019-05-28,15.845,15.845,15.775,15.775,50.0
2019-05-29,15.64,15.775,15.64,15.775,1600.0
2019-05-30,15.53,15.545,15.53,15.545,5344.0
2019-05-31,15.54,15.54,15.51,15.51,4764.0
2019-06-03,15.51,15.51,15.51,15.51,0.0
2019-06-04,15.41,15.41,15.345,15.36,4380.0
2019-06-05,15.56,15.56,15.56,15.56,164.0
2019-06-06,15.705,15.74,15.56,15.56,2042.0
2019-06-07,15.56,15.56,15.56,15.56,0.0
2019-06-11,16.075,16.075,16.065,16.065,1441.0
2019-06-12,16.085,16.085,16.085,16.085,1287.0
2019-06-13,16.09,16.13,16.09,16.115,7895.0
2019-06-14,16.2,16.2,16.2,16.2,2500.0
2019-06-17,16.2,16.2,16.2,16.2,0.0
2019-06-18,16.29,16.315,16.29,16.315,1864.0
2019-06-19,16.39,16.39,16.39,16.39,805.0
2019-06-20,16.465,16.465,16.465,16.465,1044.0
2019-06-21,16.46,16.46,16.395,16.46,902.0
2019-06-24,16.375,16.375,16.36,16.36,467.0
2019-06-25,16.375,16.415,16.36,16.415,9786.0
2019-06-26,16.215,16.415,16.215,16.415,474.0
2019-06-27,16.205,16.205,16.205,16.205,3153.0
2019-06-28,16.195,16.195,16.185,16.195,4775.0
2019-07-01,16.33,16.33,16.33,16.33,71.0
2019-07-02,16.43,16.43,16.43,16.43,52.0
2019-07-03,16.44,16.44,16.43,16.43,47.0
2019-07-04,16.485,16.485,16.43,16.43,2590.0
2019-07-05,16.535,16.535,16.535,16.535,371.0
2019-07-08,16.5,16.5,16.47,16.47,17149.0
2019-07-09,16.495,16.495,16.495,16.495,125.0
2019-07-10,16.555,16.555,16.555,16.555,1500.0
2019-07-11,16.595,16.595,16.595,16.595,1183.0
2019-07-12,16.57,16.57,16.54,16.54,9682.0
2019-07-15,16.495,16.495,16.445,16.445,386.0
2019-07-16,16.47,16.48,16.44,16.48,1117.0
2019-07-17,16.5,16.5,16.48,16.48,2275.0
2019-07-18,16.345,16.345,16.345,16.345,18.0
2019-07-19,16.345,16.345,16.345,16.345,0.0
2019-07-22,16.295,16.35,16.295,16.35,1521.0
2019-07-23,16.44,16.44,16.44,16.44,295.0
2019-07-24,16.44,16.44,16.44,16.44,0.0
2019-07-25,16.44,16.675,16.44,16.665,890.0
2019-07-26,16.675,16.675,16.675,16.675,2359.0
2019-07-29,16.8,16.8,16.79,16.8,2060.0
2019-07-30,16.87,16.87,16.87,16.87,594.0
2019-07-31,16.8,16.87,16.8,16.87,710.0
2019-08-01,16.715,16.715,16.715,16.715,1013.0
2019-08-02,16.7,16.7,16.665,16.665,3657.0
2019-08-05,16.65,16.65,16.48,16.525,5061.0
2019-08-06,16.085,16.11,16.085,16.11,374.0
2019-08-07,16.39,16.515,16.39,16.39,5810.0
2019-08-08,16.5,16.5,16.48,16.48,2204.0
2019-08-09,16.61,16.62,16.61,16.62,840.0
2019-08-12,16.625,16.645,16.605,16.605,3546.0
2019-08-13,16.565,16.605,16.555,16.605,7363.0
2019-08-14,16.62,16.62,16.59,16.61,7399.0
2019-08-15,16.275,16.315,16.275,16.315,839.0
2019-08-16,16.32,16.32,16.275,16.275,3062.0
2019-08-19,16.515,16.515,16.51,16.51,6145.0
2019-08-20,16.595,16.62,16.595,16.62,5304.0
2019-08-21,16.525,16.525,16.525,16.525,216.0
2019-08-22,16.65,16.65,16.65,16.65,41.0
2019-08-23,16.715,16.73,16.7,16.73,2804.0
2019-08-26,16.35,16.35,16.35,16.35,50.0
2019-08-27,16.515,16.515,16.515,16.515,41.0
2019-08-28,16.595,16.595,16.59,16.59,6066.0
2019-08-29,16.645,16.645,16.625,16.625,946.0
2019-08-30,16.77,16.845,16.77,16.77,632.0
2019-09-02,16.745,16.755,16.73,16.73,3551.0
2019-09-03,16.73,16.73,16.73,16.73,0.0
2019-09-04,16.73,16.73,16.73,16.73,1764.0
2019-09-05,16.79,16.87,16.79,16.79,2394.0
2019-09-06,16.895,16.895,16.895,16.895,39325.0
2019-09-09,16.825,16.895,16.815,16.895,2670.0
2019-09-10,16.735,16.745,16.735,16.745,2958.0
2019-09-11,16.76,16.77,16.745,16.745,1768.0
2019-09-12,16.855,16.88,16.855,16.855,1325.0
2019-09-13,16.9,16.9,16.9,16.9,2336.0
2019-09-16,16.8,16.8,16.76,16.77,3466.0
2019-09-17,16.845,16.845,16.845,16.845,127.0
2019-09-18,16.9,16.9,16.9,16.9,17.0
2019-09-19,17.03,17.03,17.005,17.03,3413.0
2019-09-20,17.1,17.13,17.1,17.105,9888.0
2019-09-23,17.145,17.145,17.145,17.145,230.0
2019-09-24,17.16,17.16,17.16,17.16,1489.0
2019-09-25,16.995,17.02,16.995,16.995,2146.0
2019-09-26,16.995,16.995,16.995,16.995,0.0
2019-09-27,16.995,16.995,16.995,16.995,0.0
2019-09-30,17.045,17.09,17.035,17.09,25732.0
2019-10-01,17.16,17.23,17.145,17.23,9546.0
2019-10-02,17.06,17.06,17.06,17.06,1810.0
2019-10-03,16.775,16.775,16.73,16.76,3549.0
2019-10-04,16.785,16.785,16.76,16.76,2331.0
2019-10-07,16.9,16.9,16.76,16.76,750.0
2019-10-08,16.98,16.98,16.95,16.95,7791.0
2019-10-09,16.745,16.815,16.745,16.745,800.0
2019-10-10,16.83,16.83,16.83,16.83,80.0
2019-10-11,16.83,16.83,16.83,16.83,0.0
2019-10-14,17.03,17.075,17.03,17.065,3693.0
2019-10-15,17.075,17.075,17.035,17.05,3224.0
2019-10-16,17.27,17.295,17.27,17.27,1599.0
2019-10-17,17.225,17.27,17.115,17.27,2218.0
2019-10-18,17.27,17.27,17.27,17.27,0.0
2019-10-21,17.035,17.035,17.03,17.03,1157.0
2019-10-22,17.09,17.09,17.045,17.05,4201.0
2019-10-23,17.005,17.01,16.99,17.01,5981.0
2019-10-24,17.105,17.105,17.105,17.105,206.0
2019-10-25,17.195,17.195,17.105,17.105,294.0
2019-10-28,17.105,17.105,17.105,17.105,0.0
2019-10-29,17.105,17.105,17.105,17.105,0.0
2019-10-30,17.21,17.21,17.21,17.21,1920.0
2019-10-31,17.16,17.16,17.14,17.14,1763.0
2019-11-01,17.175,17.175,17.175,17.175,136.0
2019-11-04,17.25,17.255,17.25,17.255,12289.0
2019-11-05,17.365,17.365,17.365,17.365,136.0
2019-11-06,17.27,17.27,17.23,17.27,922.0
2019-11-07,17.38,17.405,17.38,17.405,2503.0
2019-11-08,17.375,17.405,17.375,17.405,4521.0
2019-11-11,17.47,17.47,17.455,17.455,1207.0
2019-11-12,17.485,17.485,17.47,17.47,2760.0
2019-11-13,17.455,17.455,17.455,17.455,450.0
2019-11-14,17.455,17.455,17.455,17.455,0.0
2019-11-15,17.695,17.695,17.455,17.455,250.0
2019-11-18,17.64,17.655,17.64,17.655,328.0
2019-11-19,17.8,17.8,17.785,17.785,4454.0
2019-11-20,17.785,17.785,17.785,17.785,0.0
2019-11-21,17.655,17.655,17.65,17.65,452.0
2019-11-22,17.705,17.705,17.655,17.705,2720.0
2019-11-25,17.745,17.745,17.745,17.745,6640.0
2019-11-26,17.86,17.875,17.745,17.745,10261.0
2019-11-27,17.895,17.9,17.855,17.9,1315.0
2019-11-28,17.94,17.94,17.94,17.94,2290.0
2019-11-29,17.94,17.94,17.94,17.94,593.0
2019-12-02,17.93,17.94,17.93,17.94,219.0
2019-12-03,17.665,17.94,17.665,17.94,2779.0
2019-12-04,17.545,17.545,17.545,17.545,19490.0
2019-12-05,17.58,17.595,17.58,17.595,332.0
2019-12-06,17.65,17.69,17.65,17.69,1294.0
2019-12-09,17.765,17.775,17.76,17.775,5022.0
2019-12-10,17.765,17.765,17.76,17.76,613.0
2019-12-11,17.79,17.79,17.79,17.79,441.0
2019-12-12,17.69,17.69,17.68,17.68,774.0
2019-12-13,17.745,17.745,17.745,17.745,1117.0
2019-12-16,17.885,17.9,17.86,17.9,8189.0
2019-12-17,17.94,17.985,17.94,17.985,2938.0
2019-12-18,18.005,18.01,17.985,18.005,25546.0
2019-12-19,18.005,18.005,17.93,17.93,8886.0
2019-12-20,17.925,17.925,17.885,17.885,4829.0
2019-12-23,17.955,17.955,17.95,17.955,5082.0
2019-12-24,17.94,17.94,17.94,17.94,108.0
2019-12-27,17.93,17.955,17.925,17.955,2718.0
2019-12-30,17.86,17.87,17.845,17.87,3838.0
2019-12-31,17.87,17.87,17.87,17.87,0.0
2020-01-02,17.83,17.83,17.78,17.83,2943.0
2020-01-03,17.925,17.925,17.885,17.925,1376.0
2020-01-06,17.925,17.925,17.925,17.925,0.0
2020-01-07,17.95,17.98,17.95,17.95,2621.0
2020-01-08,17.95,17.95,17.95,17.95,0.0
2020-01-09,18.21,18.215,18.195,18.195,3010.0
2020-01-10,18.32,18.32,18.28,18.28,31860.0
2020-01-13,18.16,18.16,18.145,18.155,2066.0
2020-01-14,18.21,18.265,18.21,18.225,4411.0
2020-01-15,18.305,18.305,18.25,18.255,2150.0
2020-01-16,18.305,18.305,18.305,18.305,599.0
2020-01-17,18.43,18.43,18.42,18.42,1148.0
2020-01-20,18.42,18.51,18.42,18.46,1744.0
2020-01-21,18.5,18.5,18.5,18.5,1219.0
2020-01-22,18.575,18.645,18.555,18.645,1312.0
2020-01-23,18.565,18.565,18.515,18.565,1418.0
2020-01-24,18.555,18.565,18.555,18.565,650.0
2020-01-28,18.58,18.58,18.485,18.58,1337.0
2020-01-29,18.58,18.595,18.525,18.58,2243.0
2020-01-30,18.525,18.525,18.525,18.525,297.0
2020-01-31,18.7,18.73,18.7,18.705,630.0
2020-02-03,18.51,18.525,18.51,18.525,1976.0
2020-02-04,18.54,18.62,18.54,18.575,295.0
2020-02-05,18.645,18.645,18.575,18.575,128.0
2020-02-06,18.85,18.855,18.575,18.575,15250.0
2020-02-07,18.96,18.97,18.92,18.96,1551.0
2020-02-10,18.96,18.96,18.96,18.96,0.0
2020-02-11,19.31,19.31,18.99,18.99,29459.0
2020-02-12,18.985,18.985,18.95,18.97,201.0
2020-02-13,18.97,18.97,18.97,18.97,0.0
2020-02-14,19.04,19.04,19.0,19.0,909.0
2020-02-17,19.0,19.0,19.0,19.0,0.0
2020-02-18,19.045,19.08,19.01,19.01,1348.0
2020-02-19,19.095,19.095,19.095,19.095,78.0
2020-02-20,19.095,19.095,19.095,19.095,0.0
2020-02-21,19.19,19.235,19.19,19.235,8315.0
2020-02-24,18.945,18.945,18.935,18.945,4000.0
2020-02-25,18.565,18.61,18.565,18.565,2252.0
2020-02-26,18.565,18.565,18.185,18.25,2460.0
2020-02-27,18.185,18.185,18.06,18.105,20896.0
2020-02-28,17.395,17.395,17.275,17.34,4610.0
2020-03-02,17.315,17.315,17.235,17.315,2858.0
2020-03-03,17.895,18.01,17.895,17.995,4032.0
2020-03-04,17.695,17.695,17.6,17.6,1869.0
2020-03-05,17.91,17.91,17.875,17.875,3029.0
2020-03-06,17.855,17.855,17.46,17.46,2053.0
2020-03-09,17.0,17.0,16.685,16.685,11144.0
2020-03-10,16.21,16.66,16.21,16.66,23473.0
2020-03-11,16.66,16.66,16.65,16.65,4082.0
2020-03-12,16.31,16.31,15.685,15.78,2658.0
2020-03-13,15.025,15.1,14.895,15.08,4709.0
2020-03-16,15.665,15.68,15.645,15.665,77520.0
2020-03-17,15.395,15.655,15.395,15.6,6181.0
2020-03-18,15.735,15.815,15.735,15.815,2320.0
2020-03-19,16.05,16.135,16.05,16.135,4287.0
2020-03-20,15.9,15.925,15.68,15.725,3036.0
2020-03-23,15.08,15.08,14.96,14.96,2079.0
2020-03-24,14.96,14.96,14.96,14.96,0.0
2020-03-25,15.83,15.83,15.56,15.695,474.0
2020-03-26,16.135,16.135,15.695,15.695,765.0
2020-03-27,16.27,16.305,16.2,16.21,29337.0
2020-03-30,15.815,15.815,15.735,15.815,1750.0
2020-03-31,16.335,16.405,16.29,16.29,13052.0
2020-04-01,16.045,16.115,15.94,15.94,5191.0
2020-04-02,15.94,15.94,15.815,15.82,7028.0
2020-04-03,15.82,15.82,15.82,15.82,0.0
2020-04-06,16.25,16.25,15.82,15.82,505.0
2020-04-07,16.605,16.605,16.405,16.605,383.0
2020-04-08,16.42,16.63,16.42,16.59,2292.0
2020-04-09,16.705,16.74,16.63,16.74,821.0
2020-04-14,16.74,16.74,16.74,16.74,0.0
2020-04-15,16.73,16.785,16.665,16.785,3889.0
2020-04-16,16.785,16.785,16.785,16.785,0.0
2020-04-17,16.76,16.975,16.76,16.96,1769.0
2020-04-20,16.66,16.96,16.66,16.96,41.0
2020-04-21,16.795,16.795,16.69,16.69,820.0
2020-04-22,16.69,16.69,16.445,16.69,662.0
2020-04-23,16.675,16.675,16.675,16.675,235.0
2020-04-24,16.675,16.675,16.675,16.675,0.0
2020-04-27,16.58,16.685,16.58,16.685,1280.0
2020-04-28,16.685,16.685,16.675,16.675,427.0
2020-04-29,16.755,16.755,16.675,16.675,1755.0
2020-04-30,16.635,16.95,16.635,16.875,804.0
2020-05-01,16.89,16.89,16.63,16.63,1246.0
2020-05-04,16.515,16.535,16.515,16.535,4110.0
2020-05-05,16.565,16.62,16.565,16.59,3109.0
2020-05-06,16.69,16.715,16.69,16.715,76.0
2020-05-07,16.665,16.685,16.63,16.645,507.0
2020-05-08,16.645,16.74,16.645,16.69,6417.0
2020-05-11,16.875,16.875,16.8,16.84,2660.0
2020-05-12,16.855,16.855,16.855,16.855,4903.0
2020-05-13,16.785,16.785,16.57,16.59,21571.0
2020-05-14,16.43,16.455,16.43,16.455,924.0
2020-05-15,16.475,16.475,16.475,16.475,24.0
2020-05-18,16.715,16.725,16.69,16.725,5065.0
2020-05-19,16.84,16.89,16.835,16.835,143.0
2020-05-20,16.725,16.74,16.725,16.725,1890.0
2020-05-21,16.835,16.835,16.815,16.815,2958.0
2020-05-22,16.725,16.725,16.69,16.725,1075.0
2020-05-25,16.835,16.835,16.725,16.725,960.0
2020-05-26,16.725,16.725,16.725,16.725,0.0
2020-05-27,16.92,16.96,16.875,16.92,2877.0
2020-05-28,17.19,17.195,17.19,17.195,7351.0
2020-05-29,17.095,17.095,17.045,17.095,2042.0
2020-06-01,16.985,16.985,16.985,16.985,109.0
2020-06-02,16.855,16.865,16.855,16.865,6220.0
2020-06-03,16.865,16.865,16.865,16.865,0.0
2020-06-04,16.95,16.95,16.865,16.865,527.0
2020-06-05,16.905,16.905,16.905,16.905,403.0
2020-06-09,17.095,17.315,17.095,17.22,822.0
2020-06-10,17.34,17.34,17.215,17.22,1140.0
2020-06-11,17.07,17.07,17.055,17.055,1387.0
2020-06-12,16.875,16.875,16.685,16.7,15441.0
2020-06-15,16.55,16.55,16.55,16.55,716.0
2020-06-16,16.685,16.73,16.685,16.73,4888.0
2020-06-17,16.73,16.73,16.73,16.73,0.0
2020-06-18,16.835,16.835,16.835,16.835,9302.0
2020-06-19,16.93,16.93,16.88,16.88,2973.0
2020-06-22,16.92,16.92,16.755,16.755,2161.0
2020-06-23,16.715,16.84,16.715,16.78,13073.0
2020-06-24,16.785,16.785,16.78,16.78,1677.0
2020-06-25,16.59,16.59,16.565,16.565,2580.0
2020-06-26,16.66,16.725,16.66,16.66,269.0
2020-06-29,16.53,16.53,16.435,16.435,1897.0
2020-06-30,16.625,16.66,16.625,16.66,2507.0
2020-07-01,16.66,16.66,16.66,16.66,0.0
2020-07-02,16.67,16.725,16.66,16.675,31920.0
2020-07-03,16.675,16.675,16.675,16.675,0.0
2020-07-06,16.89,16.9,16.89,16.9,5025.0
2020-07-07,16.865,16.865,16.865,16.865,2473.0
2020-07-08,16.83,16.83,16.725,16.725,990.0
2020-07-09,16.765,16.765,16.765,16.765,13.0
2020-07-10,16.645,16.645,16.645,16.645,127.0
2020-07-13,16.88,16.88,16.88,16.88,708.0
2020-07-14,16.825,16.825,16.825,16.825,1170.0
2020-07-15,16.93,16.965,16.93,16.965,1710.0
2020-07-16,16.965,16.965,16.965,16.965,0.0
2020-07-17,17.08,17.08,17.08,17.08,400.0
2020-07-20,17.08,17.08,17.08,17.08,0.0
2020-07-21,17.08,17.08,17.08,17.08,0.0
2020-07-22,16.95,16.95,16.85,16.95,590.0
2020-07-23,16.95,16.95,16.95,16.95,683.0
2020-07-24,16.925,16.925,16.925,16.925,252.0
2020-07-27,16.85,16.85,16.8,16.8,245.0
2020-07-28,16.83,16.83,16.83,16.83,200.0
2020-07-29,16.85,16.85,16.81,16.81,649.0
2020-07-30,16.785,16.785,16.785,16.785,243.0
2020-07-31,16.645,16.645,16.52,16.52,1097.0
2020-08-03,16.67,16.67,16.52,16.52,2500.0
2020-08-04,16.61,16.88,16.61,16.88,1784.0
2020-08-05,16.88,16.88,16.88,16.88,0.0
2020-08-06,16.81,16.84,16.81,16.81,3370.0
2020-08-07,16.785,16.825,16.76,16.825,4607.0
2020-08-10,16.825,17.02,16.825,16.825,1427.0
2020-08-11,16.825,16.825,16.825,16.825,0.0
2020-08-12,17.095,17.095,16.825,16.825,150.0
2020-08-13,17.185,17.185,17.185,17.185,142.0
2020-08-14,17.21,17.21,17.21,17.21,23320.0
2020-08-17,17.065,17.065,17.065,17.065,2122.0
2020-08-18,17.065,17.065,17.065,17.065,0.0
2020-08-19,17.065,17.065,17.04,17.04,3757.0
2020-08-20,17.02,17.02,17.005,17.02,1367.0
2020-08-21,17.045,17.045,17.045,17.045,1346.0
2020-08-24,16.89,17.105,16.89,17.105,54.0
2020-08-25,17.37,17.37,17.32,17.35,31008.0
2020-08-26,17.35,17.35,17.35,17.35,0.0
2020-08-27,17.205,17.205,17.18,17.18,600.0
2020-08-28,17.185,17.185,17.185,17.185,129.0
2020-08-31,17.185,17.185,17.185,17.185,0.0
2020-09-01,17.185,17.185,17.185,17.185,0.0
2020-09-02,17.015,17.015,17.015,17.015,789.0
2020-09-03,17.285,17.285,17.275,17.285,300.0
2020-09-04,16.995,17.285,16.94,17.285,1494.0
2020-09-07,16.955,16.955,16.85,16.865,583.0
2020-09-08,16.975,16.975,16.975,16.975,387.0
2020-09-09,16.875,16.875,16.75,16.875,250.0
2020-09-10,16.95,16.95,16.95,16.95,702.0
2020-09-11,16.765,16.765,16.765,16.765,10.0
2020-09-14,16.905,16.905,16.905,16.905,459.0
2020-09-15,16.84,16.865,16.81,16.81,1410.0
2020-09-16,16.925,16.925,16.915,16.915,705.0
2020-09-17,16.84,16.84,16.84,16.84,978.0
2020-09-18,16.81,16.81,16.81,16.81,782.0
2020-09-21,16.81,16.81,16.81,16.81,0.0
2020-09-22,16.56,16.56,16.56,16.56,73.0
2020-09-23,16.8,16.89,16.8,16.89,793.0
2020-09-24,16.89,16.89,16.89,16.89,0.0
2020-09-25,16.875,16.875,16.865,16.865,714.0
2020-09-28,16.865,16.965,16.865,16.965,168.0
2020-09-29,16.965,16.965,16.965,16.965,0.0
2020-09-30,16.98,16.98,16.965,16.965,1809.0
2020-10-01,16.975,16.995,16.955,16.995,2571.0
2020-10-02,16.995,16.995,16.995,16.995,0.0
2020-10-05,16.975,16.975,16.975,16.975,13.0
2020-10-06,17.135,17.135,17.135,17.135,244.0
2020-10-07,17.13,17.135,17.13,17.135,300.0
2020-10-08,17.285,17.335,17.135,17.135,577.0
2020-10-09,17.395,17.41,17.395,17.395,6372.0
2020-10-12,17.395,17.395,17.395,17.395,0.0
2020-10-13,17.56,17.6,17.395,17.395,2323.0
2020-10-14,17.51,17.51,17.395,17.395,4746.0
2020-10-15,17.435,17.435,17.395,17.395,4621.0
2020-10-16,17.395,17.6,17.395,17.54,6196.0
2020-10-19,17.55,17.615,17.55,17.55,1176.0
2020-10-20,17.565,17.565,17.55,17.565,638.0
2020-10-21,17.55,17.565,17.55,17.565,578.0
2020-10-22,17.565,17.565,17.37,17.37,2474.0
2020-10-23,17.345,17.41,17.345,17.37,9505.0
2020-10-26,17.32,17.37,17.32,17.37,2846.0
2020-10-27,17.16,17.16,17.135,17.135,2679.0
2020-10-28,16.955,17.135,16.955,17.135,100.0
2020-10-29,16.81,16.81,16.79,16.8,6419.0
2020-10-30,16.725,16.725,16.725,16.725,22.0
2020-11-02,16.765,16.825,16.765,16.825,37127.0
2020-11-03,16.95,16.99,16.95,16.99,15647.0
2020-11-04,16.99,16.99,16.99,16.99,0.0
2020-11-05,17.325,17.325,17.325,17.325,165.0
2020-11-06,17.17,17.17,17.17,17.17,356.0
2020-11-09,17.17,17.17,17.17,17.17,0.0
2020-11-10,17.63,17.655,17.485,17.485,12964.0
2020-11-11,17.7,17.79,17.7,17.7,2339.0
2020-11-12,17.7,17.7,17.7,17.7,0.0
2020-11-13,17.7,17.7,17.7,17.7,0.0
2020-11-16,17.7,17.7,17.7,17.7,0.0
2020-11-17,17.985,17.985,17.98,17.98,1280.0
2020-11-18,17.995,17.995,17.98,17.98,2440.0
2020-11-19,17.98,17.98,17.98,17.98,0.0
2020-11-20,17.88,17.88,17.88,17.88,1004.0
2020-11-23,17.885,17.885,17.88,17.88,100.0
2020-11-24,17.88,17.88,17.88,17.88,0.0
2020-11-25,17.88,17.88,17.88,17.88,0.0
2020-11-26,17.98,17.98,17.97,17.97,920.0
2020-11-27,17.96,17.97,17.96,17.97,1356.0
2020-11-30,17.905,17.97,17.905,17.97,23.0
2020-12-01,17.97,17.97,17.97,17.97,23.0
2020-12-02,18.085,18.085,18.035,18.05,3927.0
2020-12-03,18.02,18.02,18.01,18.01,983.0
2020-12-04,17.995,18.01,17.995,18.01,32.0
2020-12-07,18.085,18.085,18.01,18.01,1360.0
2020-12-08,18.01,18.01,18.01,18.01,0.0
2020-12-09,18.2,18.2,18.125,18.125,3975.0
2020-12-10,18.045,18.125,18.045,18.125,3000.0
2020-12-11,17.68,17.68,17.68,17.68,237.0
2020-12-14,17.78,17.83,17.78,17.83,6624.0
2020-12-15,17.83,17.83,17.83,17.83,0.0
2020-12-16,17.82,17.82,17.77,17.77,2628.0
2020-12-17,17.78,17.82,17.77,17.82,4458.0
2020-12-18,17.82,17.82,17.82,17.82,0.0
2020-12-21,17.82,17.82,17.82,17.82,0.0
2020-12-22,17.525,17.73,17.425,17.69,16584.0
2020-12-23,17.69,17.69,17.69,17.69,0.0
2020-12-24,17.69,17.69,17.69,17.69,0.0
2020-12-29,17.94,17.94,17.69,17.69,2307.0
2020-12-30,17.825,17.825,17.825,17.825,0.0
2020-12-31,17.95,17.95,17.68,17.68,2086.0
2021-01-04,17.715,17.75,17.68,17.73,798.0
2021-01-05,17.655,17.655,17.625,17.64,588.0
2021-01-06,17.5,17.64,17.5,17.64,845.0
2021-01-07,17.64,17.75,17.64,17.74,11406.0
2021-01-08,17.74,17.74,17.74,17.74,0.0
2021-01-11,17.74,17.74,17.74,17.74,0.0
2021-01-12,17.94,17.95,17.94,17.95,1922.0
2021-01-13,17.95,17.95,17.825,17.95,708.0
2021-01-14,17.905,17.905,17.865,17.865,966.0
2021-01-15,17.865,17.865,17.865,17.865,0.0
2021-01-18,17.825,17.865,17.825,17.865,3000.0
2021-01-19,17.855,17.855,17.855,17.855,582.0
2021-01-20,17.855,17.855,17.855,17.855,0.0
2021-01-21,17.855,17.855,17.855,17.855,0.0
2021-01-22,17.925,17.925,17.925,17.925,464.0
2021-01-25,18.015,18.015,17.925,17.925,3500.0
2021-01-27,17.915,17.925,17.89,17.925,483.0
2021-01-28,17.63,17.675,17.63,17.63,512.0
2021-01-29,17.7,17.7,17.63,17.63,677.0
2021-02-01,17.485,17.65,17.485,17.485,2101.0
2021-02-02,17.485,17.485,17.485,17.485,0.0
2021-02-03,18.07,18.07,18.04,18.04,39.0
2021-02-04,18.04,18.04,18.04,18.04,0.0
2021-02-05,18.04,18.04,18.04,18.04,0.0
2021-02-08,18.055,18.215,18.055,18.215,2868.0
2021-02-09,18.155,18.215,18.155,18.215,102.0
2021-02-10,18.215,18.215,18.215,18.215,0.0
2021-02-11,18.18,18.215,18.17,18.215,1476.0
2021-02-12,18.115,18.115,18.115,18.115,12407.0
2021-02-15,18.115,18.23,18.115,18.19,39246.0
2021-02-16,18.19,18.19,18.19,18.19,0.0
2021-02-17,18.19,18.19,18.19,18.19,0.0
2021-02-18,18.245,18.245,18.19,18.19,400.0
2021-02-19,18.065,18.19,18.03,18.19,707.0
2021-02-22,17.79,17.79,17.79,17.79,3281.0
2021-02-23,17.79,17.79,17.79,17.79,0.0
2021-02-24,17.69,17.79,17.605,17.79,16938.0
2021-02-25,17.79,17.79,17.79,17.79,0.0
2021-02-26,17.7,17.7,17.7,17.7,4869.0
2021-03-01,17.83,17.85,17.83,17.83,117.0
2021-03-02,18.055,18.055,17.83,17.83,211.0
2021-03-03,17.83,17.83,17.83,17.83,13.0
2021-03-04,17.765,17.765,17.765,17.765,500.0
2021-03-05,17.655,17.765,17.655,17.765,229.0
2021-03-08,18.105,18.105,17.765,17.765,136.0
2021-03-09,17.765,17.765,17.765,17.765,0.0
2021-03-10,18.255,18.255,17.765,17.765,1536.0
2021-03-11,18.255,18.33,18.255,18.255,1400.0
2021-03-12,18.295,18.295,18.255,18.255,45.0
2021-03-15,18.255,18.255,18.255,18.255,0.0
2021-03-16,18.52,18.52,18.255,18.255,139.0
2021-03-17,18.255,18.255,18.255,18.255,0.0
2021-03-18,18.42,18.47,18.42,18.47,1166.0
2021-03-19,18.47,18.47,18.47,18.47,0.0
2021-03-22,18.47,18.47,18.47,18.47,0.0
2021-03-23,18.555,18.555,18.555,18.555,1235.0
2021-03-24,18.66,18.66,18.555,18.555,56.0
2021-03-25,18.555,18.555,18.555,18.555,0.0
2021-03-26,18.76,18.76,18.555,18.555,923.0
2021-03-29,18.555,18.555,18.555,18.555,0.0
2021-03-30,18.925,18.925,18.9,18.925,1754.0
2021-03-31,18.92,18.92,18.895,18.92,2558.0
2021-04-01,18.985,18.985,18.92,18.92,249.0
2021-04-06,19.15,19.185,19.135,19.135,145.0
2021-04-07,19.125,19.185,19.125,19.16,44282.0
2021-04-08,19.295,19.325,19.295,19.295,46258.0
2021-04-09,19.295,19.295,19.295,19.295,0.0
2021-04-12,19.375,19.375,19.295,19.295,38.0
2021-04-13,19.39,19.39,19.35,19.35,2903.0
2021-04-14,19.295,19.34,19.25,19.25,2092.0
2021-04-15,19.145,19.145,19.135,19.135,805.0
2021-04-16,19.095,19.26,19.095,19.195,2304.0
2021-04-19,19.375,19.39,19.315,19.315,2310.0
2021-04-20,19.27,19.27,19.225,19.225,6313.0
2021-04-21,19.22,19.225,19.21,19.225,4195.0
2021-04-22,19.275,19.295,19.225,19.225,7230.0
2021-04-23,19.55,19.55,19.25,19.25,1329.0
2021-04-26,19.31,19.31,19.3,19.3,1645.0
2021-04-27,19.3,19.3,19.3,19.3,0.0
2021-04-28,19.235,19.3,19.235,19.235,1625.0
2021-04-29,19.25,19.25,19.235,19.235,996.0
2021-04-30,19.235,19.235,19.235,19.235,0.0
2021-05-03,19.235,19.385,19.235,19.235,1717.0
2021-05-04,19.36,19.36,19.295,19.34,4156.0
2021-05-05,19.365,19.365,19.34,19.34,488.0
2021-05-06,19.635,19.635,19.385,19.45,941.0
2021-05-07,19.45,19.45,19.45,19.45,0.0
2021-05-10,19.5,19.51,19.45,19.45,1553.0
2021-05-11,19.425,19.425,19.3,19.3,3978.0
2021-05-12,19.245,19.245,19.16,19.235,699.0
2021-05-13,19.195,19.195,19.195,19.195,1815.0
2021-05-14,19.36,19.39,19.36,19.36,5447.0
2021-05-17,19.465,19.49,19.46,19.46,3508.0
2021-05-18,19.535,19.535,19.46,19.46,797.0
2021-05-19,19.435,19.435,19.315,19.315,5994.0
2021-05-20,19.41,19.41,19.315,19.315,2226.0
2021-05-21,19.585,19.585,19.315,19.315,43.0
2021-05-24,19.66,19.71,19.66,19.66,975.0
2021-05-25,19.71,19.725,19.66,19.66,1537.0
2021-05-26,19.725,19.725,19.625,19.66,1529.0
2021-05-27,19.69,19.69,19.66,19.66,2411.0
2021-05-28,19.755,19.755,19.715,19.755,4983.0
2021-05-31,20.115,20.115,19.865,20.115,1438.0
2021-06-01,19.725,20.115,19.675,20.115,3814.0
2021-06-02,19.965,20.115,19.965,20.115,1245.0
2021-06-03,19.79,20.115,19.79,20.115,846.0
2021-06-04,20.115,20.115,20.115,20.115,0.0
2021-06-07,20.115,20.115,20.115,20.115,0.0
2021-06-08,19.59,19.955,19.59,19.59,337.0
2021-06-09,19.93,19.94,19.915,19.925,1455.0
2021-06-10,19.965,19.975,19.965,19.975,4791.0
2021-06-11,19.965,19.975,19.94,19.94,5887.0
2021-06-15,20.39,20.39,20.175,20.39,53.0
2021-06-16,20.175,20.39,20.175,20.39,45.0
2021-06-17,20.125,20.125,20.075,20.09,4360.0
2021-06-18,20.32,20.32,20.315,20.315,4382.0
2021-06-21,20.055,20.315,19.99,20.315,3921.0
2021-06-22,20.38,20.39,20.38,20.38,8728.0
2021-06-23,20.355,20.365,20.355,20.365,3900.0
2021-06-24,20.365,20.365,20.215,20.215,2033.0
2021-06-25,20.27,20.28,20.27,20.28,3233.0
2021-06-28,20.345,20.345,20.34,20.34,4762.0
2021-06-29,20.64,20.64,20.37,20.375,1440.0
2021-06-30,20.515,20.515,20.47,20.515,2500.0
2021-07-01,20.605,20.605,20.515,20.515,2698.0
2021-07-02,20.845,20.845,20.665,20.665,4600.0
2021-07-05,20.665,20.685,20.63,20.665,3659.0
2021-07-06,20.63,20.63,20.555,20.555,8360.0
2021-07-07,20.63,20.71,20.63,20.685,3053.0
2021-07-08,20.845,20.845,20.685,20.685,1441.0
2021-07-09,20.75,20.77,20.69,20.69,1043.0
2021-07-12,21.145,21.145,20.87,21.145,2161.0
2021-07-13,20.92,20.92,20.87,20.87,6199.0
2021-07-14,20.895,20.94,20.895,20.895,4684.0
2021-07-15,20.92,20.92,20.895,20.895,2206.0
2021-07-16,20.94,20.94,20.915,20.92,1341.0
2021-07-19,21.145,21.145,20.915,20.915,802.0
2021-07-20,21.1,21.1,20.845,20.845,4492.0
2021-07-21,21.11,21.11,20.845,20.845,1306.0
2021-07-22,21.145,21.185,21.145,21.15,3419.0
2021-07-23,21.15,21.15,21.145,21.15,5015.0
2021-07-26,21.26,21.315,21.26,21.26,732.0
2021-07-27,21.305,21.32,21.305,21.305,5352.0
2021-07-28,21.285,21.285,21.28,21.28,333.0
2021-07-29,21.305,21.305,21.23,21.23,434.0
2021-07-30,21.23,21.23,21.23,21.23,0.0
2021-08-02,21.585,21.585,21.585,21.585,4.0
2021-08-03,21.5,21.5,21.345,21.405,396.0
2021-08-04,21.44,21.44,21.39,21.425,3154.0
2021-08-05,21.46,21.46,21.425,21.425,899.0
2021-08-06,21.46,21.475,21.46,21.475,3799.0
2021-08-09,21.56,21.56,21.475,21.475,5727.0
2021-08-10,21.575,21.655,21.575,21.575,1111.0
2021-08-11,21.62,21.62,21.57,21.575,5954.0
2021-08-12,21.62,21.63,21.575,21.575,2360.0
2021-08-13,21.73,21.74,21.73,21.73,2224.0
2021-08-16,21.77,21.77,21.655,21.72,3008.0
2021-08-17,21.865,21.89,21.86,21.86,3664.0
2021-08-18,22.01,22.01,21.86,21.86,4932.0
2021-08-19,21.9,21.9,21.9,21.9,4182.0
2021-08-20,22.105,22.105,22.105,22.105,1264.0
2021-08-23,22.26,22.29,22.26,22.275,2747.0
2021-08-24,22.265,22.265,22.215,22.215,1474.0
2021-08-25,22.105,22.105,22.08,22.08,252.0
2021-08-26,22.0,22.03,22.0,22.0,3201.0
2021-08-27,22.045,22.045,22.045,22.045,155.0
2021-08-30,21.95,21.97,21.935,21.97,1055.0
2021-08-31,22.435,22.435,22.085,22.435,363.0
2021-09-01,22.035,22.035,22.035,22.035,5.0
2021-09-02,22.0,22.0,21.885,22.0,1429.0
2021-09-03,21.915,21.915,21.84,21.885,3742.0
2021-09-06,21.765,21.885,21.765,21.885,679.0
2021-09-07,21.8,21.865,21.745,21.865,5056.0
2021-09-08,21.83,21.865,21.78,21.865,413.0
2021-09-09,21.875,21.875,21.865,21.865,345.0
2021-09-10,21.78,21.865,21.78,21.865,2393.0
2021-09-13,22.035,22.035,21.695,21.73,9143.0
2021-09-14,21.74,21.78,21.74,21.765,2251.0
2021-09-15,21.78,21.825,21.745,21.745,954.0
2021-09-16,21.705,21.83,21.705,21.805,4897.0
2021-09-17,21.805,21.805,21.805,21.805,0.0
2021-09-20,21.74,21.74,21.68,21.74,3861.0
2021-09-21,21.62,21.62,21.5,21.62,1749.0
2021-09-22,21.49,21.62,21.49,21.62,2381.0
2021-09-23,21.68,21.68,21.62,21.62,444.0
2021-09-24,21.685,21.685,21.66,21.66,1669.0
2021-09-27,21.66,21.66,21.66,21.66,0.0
2021-09-28,21.595,21.66,21.545,21.66,2049.0
2021-09-29,21.37,21.66,21.37,21.66,1828.0
2021-09-30,21.49,21.66,21.485,21.66,8047.0
2021-10-01,21.16,21.66,21.055,21.66,2722.0
2021-10-04,21.255,21.66,21.145,21.66,3520.0
2021-10-05,20.98,20.98,20.98,20.98,21.0
2021-10-06,21.03,21.03,20.98,20.98,780.0
2021-10-07,20.98,20.98,20.98,20.98,0.0
2021-10-08,21.28,21.285,21.255,21.285,3879.0
2021-10-11,21.185,21.185,21.115,21.115,4481.0
2021-10-12,21.005,21.005,20.915,20.965,4913.0
2021-10-13,21.0,21.0,20.965,20.965,3035.0
2021-10-14,21.03,21.05,21.005,21.005,1360.0
2021-10-15,21.22,21.22,21.005,21.005,78.0
2021-10-18,21.245,21.28,21.245,21.28,1767.0
2021-10-19,21.62,21.62,21.23,21.23,2498.0
2021-10-20,21.32,21.32,21.315,21.315,7493.0
2021-10-21,21.235,21.235,21.2,21.2,862.0
2021-10-22,21.32,21.39,21.2,21.2,95.0
2021-10-25,21.2,21.39,21.2,21.2,2220.0
2021-10-26,21.37,21.425,21.37,21.38,1329.0
2021-10-27,21.305,21.315,21.26,21.315,2358.0
2021-10-28,21.28,21.285,21.255,21.28,3070.0
2021-10-29,21.26,21.295,21.2,21.2,1079.0
2021-11-01,21.425,21.425,21.425,21.425,1309.0
2021-11-02,21.405,21.425,21.4,21.425,502.0
2021-11-03,21.67,21.72,21.67,21.72,1484.0
2021-11-04,21.8,21.8,21.72,21.72,856.0
2021-11-05,22.01,22.01,21.72,21.72,1190.0
2021-11-08,22.01,22.02,22.01,22.02,5241.0
2021-11-09,22.02,22.02,21.995,22.02,447.0
2021-11-10,22.045,22.105,22.045,22.085,1542.0
2021-11-11,22.08,22.145,22.08,22.085,115.0
2021-11-12,22.29,22.31,22.085,22.085,1426.0
2021-11-15,22.345,22.345,22.285,22.285,2129.0
2021-11-16,22.25,22.285,22.25,22.285,186.0
2021-11-17,22.4,22.4,22.285,22.285,497.0
2021-11-18,22.43,22.43,22.285,22.285,308.0
2021-11-19,22.43,22.43,22.43,22.43,102.0
2021-11-22,22.495,22.495,22.43,22.43,772.0
2021-11-23,22.375,22.41,22.375,22.375,1423.0
2021-11-24,22.43,22.445,22.43,22.445,1696.0
2021-11-25,22.505,22.505,22.46,22.46,1418.0
2021-11-26,22.52,22.52,22.445,22.46,4574.0
2021-11-29,22.345,22.36,21.935,22.36,3797.0
2021-11-30,22.485,22.485,22.43,22.43,892.0
2021-12-01,22.17,22.17,22.14,22.14,630.0
2021-12-02,22.145,22.155,22.01,22.01,970.0
2021-12-03,22.26,22.26,22.24,22.26,440.0
2021-12-06,22.445,22.52,22.26,22.26,3780.0
2021-12-07,22.555,22.565,22.26,22.26,313.0
2021-12-08,22.71,22.71,22.65,22.71,1807.0
2021-12-09,22.625,22.71,22.545,22.71,2759.0
2021-12-10,22.485,22.555,22.485,22.485,631.0
2021-12-13,22.71,22.71,22.7,22.7,1037.0
2021-12-14,22.7,22.75,22.675,22.735,6022.0
2021-12-15,22.59,22.735,22.565,22.735,902.0
2021-12-16,22.735,22.735,22.69,22.69,7482.0
2021-12-17,22.685,22.69,22.685,22.69,2312.0
2021-12-20,22.485,22.485,22.445,22.485,1847.0
2021-12-21,22.52,22.52,22.48,22.48,1285.0
2021-12-22,22.59,22.59,22.515,22.53,3805.0
2021-12-23,22.575,22.6,22.575,22.6,10484.0
2021-12-24,22.685,22.77,22.685,22.685,2755.0
2021-12-29,23.005,23.005,22.915,22.915,405.0
2021-12-30,22.845,22.845,22.845,22.845,99.0
2021-12-31,22.775,22.775,22.71,22.775,3675.0
2022-01-04,22.93,22.93,22.775,22.775,133.0
2022-01-05,22.83,22.87,22.775,22.775,912.0
2022-01-06,22.985,22.985,22.65,22.65,1244.0
2022-01-07,22.845,22.845,22.65,22.65,2663.0
2022-01-10,22.665,22.685,22.625,22.625,663.0
2022-01-11,22.64,22.65,22.625,22.625,622.0
2022-01-12,22.75,22.75,22.69,22.69,1595.0
2022-01-13,22.555,22.555,22.555,22.555,249.0
2022-01-14,22.45,22.555,22.4,22.555,838.0
2022-01-17,22.555,22.63,22.555,22.605,1058.0
2022-01-18,22.64,22.64,22.605,22.605,27.0
2022-01-19,22.34,22.605,22.34,22.605,995.0
2022-01-20,22.605,22.605,22.605,22.605,0.0
2022-01-21,21.905,21.965,21.905,21.915,1226.0
2022-01-24,22.085,22.085,21.785,21.915,1344.0
2022-01-25,21.81,21.81,21.645,21.7,1451.0
2022-01-27,21.7,21.7,21.405,21.405,2940.0
2022-01-28,21.495,21.88,21.495,21.88,993.0
2022-01-31,22.22,22.28,22.22,22.28,3257.0
2022-02-01,22.34,22.34,22.315,22.315,3607.0
2022-02-02,22.365,22.365,22.265,22.265,2044.0
2022-02-03,22.51,22.51,22.315,22.435,3159.0
2022-02-04,22.23,22.23,22.195,22.21,1165.0
2022-02-07,22.29,22.29,22.205,22.21,639.0
2022-02-08,22.21,22.21,22.17,22.17,5027.0
2022-02-09,22.27,22.27,22.17,22.21,3122.0
2022-02-10,22.21,22.385,22.21,22.325,2353.0
2022-02-11,22.06,22.325,22.06,22.325,4381.0
2022-02-14,21.845,21.87,21.845,21.87,3345.0
2022-02-15,21.775,21.81,21.75,21.8,1649.0
2022-02-16,21.81,21.955,21.81,21.92,13742.0
2022-02-17,21.855,21.855,21.825,21.825,1688.0
2022-02-18,21.62,21.62,21.615,21.615,3977.0
2022-02-21,21.45,21.475,21.45,21.45,2035.0
2022-02-22,21.405,21.405,21.14,21.195,1407.0
2022-02-23,21.26,21.26,21.195,21.195,113.0
2022-02-24,21.195,21.195,21.195,21.195,0.0
2022-02-25,21.09,21.09,21.015,21.015,1252.0
2022-02-28,21.195,21.195,21.17,21.17,1314.0
2022-03-01,21.23,21.23,21.23,21.23,854.0
2022-03-02,21.005,21.005,21.005,21.005,1181.0
2022-03-03,21.11,21.14,21.11,21.14,4110.0
2022-03-04,20.98,20.98,20.755,20.755,5983.0
2022-03-07,20.355,20.755,20.355,20.755,2160.0
2022-03-08,20.26,20.295,20.26,20.285,3032.0
2022-03-09,20.55,20.55,20.31,20.55,1953.0
2022-03-10,20.695,20.705,20.67,20.705,3937.0
2022-03-11,20.49,20.49,20.43,20.43,2897.0
2022-03-14,20.415,20.595,20.415,20.56,249.0
2022-03-15,20.66,20.68,20.66,20.68,1583.0
2022-03-16,20.935,20.935,20.91,20.91,1418.0
2022-03-17,21.315,21.315,21.02,21.075,6670.0
2022-03-18,20.96,20.995,20.945,20.945,1183.0
2022-03-21,21.405,21.405,21.075,21.075,3129.0
2022-03-22,21.21,21.21,21.185,21.185,3636.0
2022-03-23,21.21,21.21,21.17,21.17,2393.0
2022-03-24,20.935,20.955,20.86,20.955,2385.0
2022-03-25,21.075,21.08,20.955,20.955,2412.0
2022-03-28,21.065,21.115,21.03,21.03,738.0
2022-03-29,21.245,21.295,21.245,21.295,4962.0
2022-03-30,21.45,21.45,21.405,21.405,1856.0
2022-03-31,21.46,21.495,21.46,21.495,13461.0
2022-04-01,21.4,21.4,21.22,21.32,1733.0
2022-04-04,21.235,21.295,21.22,21.22,9608.0
2022-04-05,21.235,21.235,21.185,21.185,2070.0
2022-04-06,20.92,21.185,20.895,21.185,1208.0
2022-04-07,21.03,21.03,21.03,21.03,98.0
2022-04-08,21.2,21.2,21.175,21.185,5576.0
2022-04-11,21.4,21.4,21.195,21.195,6232.0
2022-04-12,21.09,21.09,20.945,20.945,5338.0
2022-04-13,20.945,21.015,20.945,20.97,1255.0
2022-04-14,20.97,20.97,20.97,20.97,0.0
2022-04-19,21.2,21.21,21.15,21.15,804.0
2022-04-20,21.26,21.26,21.175,21.175,2499.0
2022-04-21,21.27,21.295,21.27,21.285,1298.0
2022-04-22,21.1,21.1,21.1,21.1,3696.0
2022-04-26,21.405,21.405,21.16,21.21,1489.0
2022-04-27,20.98,20.98,20.8,20.8,2862.0
2022-04-28,21.055,21.17,20.995,21.14,2299.0
2022-04-29,21.33,21.33,21.32,21.32,1859.0
2022-05-02,21.055,21.055,20.99,20.99,1872.0
2022-05-03,20.93,20.98,20.91,20.91,2357.0
2022-05-04,21.015,21.015,20.955,20.99,2139.0
2022-05-05,21.04,21.04,21.03,21.03,1845.0
2022-05-06,20.74,20.8,20.74,20.79,1132.0
2022-05-09,20.74,20.74,20.73,20.74,1640.0
2022-05-10,20.63,20.63,20.63,20.63,1212.0
2022-05-11,20.67,20.705,20.63,20.63,88.0
2022-05-12,20.49,20.63,20.49,20.63,131.0
2022-05-13,20.63,20.79,20.63,20.79,14048.0
2022-05-16,20.955,20.955,20.825,20.825,10133.0
2022-05-17,20.73,20.78,20.73,20.73,1326.0
2022-05-18,21.04,21.21,20.92,20.92,289.0
2022-05-19,20.355,20.395,20.335,20.345,4743.0
2022-05-20,20.355,20.355,20.355,20.355,4512.0
2022-05-23,20.295,20.305,20.25,20.27,8022.0
2022-05-24,20.425,20.425,20.33,20.33,5850.0
2022-05-25,20.475,20.51,20.475,20.51,432.0
2022-05-26,20.575,20.575,20.515,20.515,521.0
2022-05-27,20.655,20.655,20.515,20.515,243.0
2022-05-30,21.015,21.015,21.015,21.015,628.0
2022-05-31,20.935,21.015,20.935,21.015,4085.0
2022-06-01,20.835,21.015,20.835,21.015,4085.0
2022-06-02,20.74,20.74,20.655,20.655,1272.0
2022-06-03,20.67,20.67,20.655,20.655,173.0
2022-06-06,20.655,20.655,20.655,20.655,877.0
2022-06-07,20.595,20.635,20.595,20.595,4820.0
2022-06-08,20.695,20.73,20.695,20.73,700.0
2022-06-09,20.595,20.6,20.595,20.595,914.0
2022-06-10,20.425,20.425,20.365,20.415,2255.0
2022-06-14,19.695,19.79,19.685,19.695,875.0
2022-06-15,19.745,19.745,19.695,19.695,678.0
2022-06-16,19.695,19.695,19.685,19.695,10499.0
2022-06-17,19.385,19.385,19.165,19.2,1956.0
2022-06-20,19.345,19.345,19.2,19.2,632.0
2022-06-21,19.48,19.565,19.48,19.565,7368.0
2022-06-22,19.65,19.65,19.62,19.62,1688.0
2022-06-23,19.805,19.815,19.78,19.78,6819.0
2022-06-24,19.945,19.97,19.925,19.97,1622.0
2022-06-27,20.335,20.365,20.335,20.335,1804.0
2022-06-28,20.4,20.4,20.335,20.38,4513.0
2022-06-29,20.2,21.225,20.2,21.225,39.0
2022-06-30,20.235,20.235,20.21,20.21,4408.0
2022-07-01,20.11,20.11,20.065,20.095,1105.0
2022-07-04,20.38,20.38,20.095,20.095,39.0
2022-07-05,20.305,20.34,20.3,20.34,815.0
2022-07-06,20.425,20.425,20.335,20.335,1329.0
2022-07-07,20.43,20.485,20.43,20.485,617.0
2022-07-08,20.565,20.575,20.54,20.54,672.0
2022-07-11,20.835,20.835,20.45,20.51,3080.0
2022-07-12,20.59,20.62,20.575,20.62,2212.0
2022-07-13,20.545,20.545,20.45,20.46,3279.0
2022-07-14,20.36,20.46,20.335,20.46,619.0
2022-07-15,20.335,20.34,20.315,20.34,3444.0
2022-07-18,20.555,20.555,20.495,20.51,2763.0
2022-07-19,20.385,20.385,20.36,20.38,498.0
2022-07-20,20.555,20.585,20.555,20.575,1062.0
2022-07-21,20.575,20.575,20.53,20.555,1607.0
2022-07-22,20.575,20.645,20.575,20.645,2795.0
2022-07-25,20.645,20.645,20.545,20.545,3486.0
2022-07-26,20.545,20.545,20.405,20.43,1157.0
2022-07-27,20.45,20.51,20.38,20.38,1374.0
2022-07-28,20.555,20.575,20.53,20.575,646.0
2022-07-29,20.77,20.805,20.77,20.79,2314.0
2022-08-01,20.965,20.965,20.92,20.92,3259.0
2022-08-02,20.86,20.86,20.815,20.85,5413.0
2022-08-03,21.055,21.055,21.01,21.03,4112.0
2022-08-04,21.245,21.245,21.02,21.245,218.0
2022-08-05,21.245,21.245,21.245,21.245,0.0
2022-08-08,21.205,21.205,21.17,21.17,2165.0
2022-08-09,21.02,21.17,21.02,21.17,3102.0
2022-08-10,21.01,21.03,21.0,21.0,2978.0
2022-08-11,21.09,21.125,21.075,21.12,1296.0
2022-08-12,21.18,21.18,20.93,20.93,2919.0
2022-08-15,20.915,21.155,20.915,20.915,1926.0
2022-08-16,21.45,21.485,21.45,21.455,1569.0
2022-08-17,21.58,21.58,21.455,21.455,2719.0
2022-08-18,21.68,21.68,21.455,21.455,19.0
2022-08-19,21.75,21.76,21.7,21.7,3214.0
2022-08-22,21.535,21.7,21.535,21.7,866.0
2022-08-23,21.245,21.7,21.245,21.7,387.0
2022-08-24,21.065,21.7,21.065,21.7,1417.0
2022-08-25,21.44,21.44,21.125,21.44,361.0
2022-08-26,21.2,21.205,21.165,21.19,1917.0
2022-08-29,20.995,20.995,20.69,20.69,710.0
2022-08-30,20.78,20.795,20.69,20.7,1992.0
2022-08-31,20.6,20.67,20.6,20.645,871.0
2022-09-01,20.645,20.645,20.485,20.485,2369.0
2022-09-02,20.62,20.62,20.62,20.62,164.0
2022-09-05,20.505,20.505,20.45,20.45,2399.0
2022-09-06,20.495,20.495,20.495,20.495,145.0
2022-09-07,20.51,20.53,20.485,20.51,2326.0
2022-09-08,20.78,20.825,20.78,20.825,6715.0
2022-09-09,20.875,20.875,20.795,20.795,199.0
2022-09-12,21.0,21.0,20.795,20.795,725.0
2022-09-13,21.085,21.085,21.03,21.03,2413.0
2022-09-14,20.69,20.745,20.69,20.745,413.0
2022-09-15,20.745,20.745,20.745,20.745,1.0
2022-09-16,20.6,20.805,20.465,20.465,5863.0
2022-09-19,20.545,20.545,20.545,20.545,1.0
2022-09-20,20.575,20.575,20.545,20.545,309.0
2022-09-21,20.6,20.6,20.425,20.425,1267.0
2022-09-23,20.135,20.18,20.135,20.175,785.0
2022-09-26,20.085,20.085,20.05,20.065,940.0
2022-09-27,20.165,20.165,20.165,20.165,139.0
2022-09-28,20.135,20.135,20.075,20.075,1441.0
2022-09-29,20.26,20.34,20.26,20.34,97.0
2022-09-30,20.005,20.04,19.995,19.995,11048.0
2022-10-03,19.755,19.995,19.755,19.995,376.0
2022-10-04,20.28,20.475,19.995,19.995,4663.0
2022-10-05,20.79,20.79,20.79,20.79,104.0
2022-10-06,20.78,20.795,20.71,20.71,321.0
2022-10-07,20.665,20.69,20.665,20.69,565.0
2022-10-10,20.35,20.35,20.335,20.35,443.0
2022-10-11,20.505,20.565,20.505,20.565,1087.0
2022-10-12,20.53,20.545,20.485,20.545,6103.0
2022-10-13,20.44,20.44,20.43,20.43,1558.0
2022-10-14,20.735,20.76,20.715,20.76,7450.0
2022-10-17,20.735,20.745,20.665,20.665,75.0
2022-10-18,20.975,21.085,20.895,20.995,5093.0
2022-10-19,21.155,21.17,21.11,21.11,2939.0
2022-10-20,20.94,21.11,20.94,21.11,96.0
2022-10-21,20.69,21.11,20.69,21.11,716.0
2022-10-24,21.045,21.045,21.02,21.045,431.0
2022-10-25,21.215,21.26,21.215,21.26,2100.0
2022-10-26,21.26,21.26,21.26,21.26,1603.0
2022-10-27,21.125,21.125,21.065,21.125,2180.0
2022-10-28,21.0,21.125,20.96,21.125,538.0
2022-10-31,21.59,21.6,21.52,21.52,2940.0
2022-11-01,21.495,21.51,21.495,21.51,2027.0
2022-11-02,21.52,21.555,21.45,21.555,611.0
2022-11-03,21.28,21.28,21.215,21.26,5663.0
2022-11-04,21.215,21.245,21.215,21.245,688.0
2022-11-07,21.03,21.165,21.03,21.03,2209.0
2022-11-08,21.19,21.26,21.19,21.26,1332.0
2022-11-09,21.315,21.36,21.27,21.27,7136.0
2022-11-10,21.27,21.305,21.27,21.305,2762.0
2022-11-11,21.67,21.7,21.645,21.67,786.0
2022-11-14,21.565,21.565,21.52,21.52,1550.0
2022-11-15,21.475,21.475,21.45,21.475,472.0
2022-11-16,21.33,21.475,21.33,21.475,2357.0
2022-11-17,21.405,21.405,21.385,21.385,796.0
2022-11-18,21.43,21.43,21.375,21.375,1497.0
2022-11-21,21.58,21.6,21.555,21.58,1956.0
2022-11-22,21.78,21.795,21.78,21.78,1139.0
2022-11-23,21.94,21.94,21.78,21.78,156.0
2022-11-24,21.795,21.795,21.795,21.795,180.0
2022-11-25,21.76,21.76,21.75,21.76,570.0
2022-11-28,21.805,21.885,21.805,21.885,7915.0
2022-11-29,21.815,21.85,21.815,21.85,8494.0
2022-11-30,21.735,21.735,21.7,21.7,409.0
2022-12-01,21.92,21.92,21.7,21.7,699.0
2022-12-02,21.895,21.895,21.84,21.84,2632.0
2022-12-05,21.86,21.86,21.76,21.76,2023.0
2022-12-06,21.95,21.955,21.95,21.955,414.0
2022-12-07,21.785,21.785,21.785,21.785,24.0
2022-12-08,21.635,21.635,21.635,21.635,168.0
2022-12-09,21.635,21.635,21.555,21.555,3990.0
2022-12-12,21.45,21.485,21.45,21.485,304.0
2022-12-13,21.77,21.77,21.74,21.77,555.0
2022-12-14,21.77,21.77,21.77,21.77,0.0
2022-12-15,21.655,21.66,21.61,21.635,101.0
2022-12-16,21.59,21.61,21.53,21.61,1663.0
2022-12-19,21.58,21.58,21.44,21.44,6760.0
2022-12-20,21.29,21.295,21.29,21.295,3381.0
2022-12-21,21.43,21.495,21.43,21.43,111.0
2022-12-22,21.53,21.58,21.495,21.58,1776.0
2022-12-23,21.485,21.485,21.485,21.485,3456.0
2022-12-28,21.5,21.5,21.5,21.5,36.0
2022-12-29,21.115,21.115,21.115,21.115,437.0
2022-12-30,21.25,21.35,21.25,21.33,2656.0
2023-01-03,21.23,21.23,21.14,21.14,1944.0
2023-01-04,21.35,21.35,21.26,21.26,685.0
2023-01-05,21.23,21.25,21.23,21.25,2597.0
2023-01-06,21.265,21.265,21.265,21.265,5000.0
2023-01-09,21.34,21.34,21.34,21.34,1542.0
2023-01-10,21.265,21.305,21.24,21.24,583.0
2023-01-11,21.4,21.4,21.24,21.24,450.0
2023-01-12,21.51,21.525,21.48,21.5,4491.0
2023-01-13,21.48,21.52,21.48,21.52,5030.0
2023-01-16,21.555,21.555,21.475,21.48,1793.0
2023-01-17,21.535,21.545,21.465,21.465,1215.0
2023-01-18,21.465,21.465,21.385,21.385,1378.0
2023-01-19,21.31,21.465,21.31,21.465,4236.0
2023-01-20,21.355,21.355,21.275,21.35,7267.0
2023-01-23,21.385,21.41,21.365,21.375,1921.0
2023-01-24,21.395,21.395,21.395,21.395,171.0
2023-01-25,21.34,21.35,21.125,21.125,1708.0
2023-01-27,21.23,21.265,21.215,21.26,5340.0
2023-01-30,21.275,21.31,21.265,21.275,3611.0
2023-01-31,21.295,21.35,21.265,21.35,3468.0
2023-02-01,21.475,21.49,21.475,21.49,4763.0
2023-02-02,21.525,21.525,21.49,21.525,1221.0
2023-02-03,21.725,21.725,21.525,21.525,153.0
2023-02-06,22.02,22.04,21.985,22.015,13760.0
2023-02-07,22.04,22.065,21.93,21.93,1351.0
2023-02-08,21.975,22.005,21.975,21.975,498.0
2023-02-09,21.925,21.94,21.925,21.94,799.0
2023-02-10,21.75,21.75,21.7,21.7,869.0
2023-02-13,21.78,21.78,21.7,21.7,1841.0
2023-02-14,21.825,21.85,21.825,21.85,69.0
2023-02-15,21.77,21.77,21.76,21.77,717.0
2023-02-16,22.005,22.075,22.005,22.075,547.0
2023-02-17,21.885,21.95,21.885,21.94,6526.0
2023-02-20,21.96,21.96,21.88,21.88,2115.0
2023-02-21,21.835,21.86,21.76,21.84,10177.0
2023-02-22,21.725,21.84,21.725,21.84,1720.0
2023-02-23,21.87,21.87,21.795,21.84,6063.0
2023-02-24,21.84,21.88,21.84,21.84,7503.0
2023-02-27,22.02,22.02,21.87,21.87,6632.0
2023-02-28,21.985,21.985,21.975,21.975,2382.0
2023-03-01,21.85,21.905,21.84,21.905,4833.0
2023-03-02,21.835,21.84,21.79,21.835,3412.0
2023-03-03,22.005,22.005,21.975,21.975,324.0
2023-03-06,22.21,22.235,22.155,22.235,3864.0
2023-03-07,22.275,22.32,22.275,22.32,1713.0
2023-03-08,22.415,22.47,22.415,22.47,2199.0
2023-03-09,22.5,22.5,22.47,22.47,1283.0
2023-03-10,22.235,22.235,22.11,22.11,5385.0
2023-03-13,21.975,22.05,21.975,22.04,4454.0
2023-03-14,21.78,21.78,21.76,21.77,5386.0
2023-03-15,21.905,21.915,21.86,21.915,4859.0
2023-03-16,21.93,21.93,21.835,21.895,607.0
2023-03-17,21.96,21.96,21.885,21.885,1050.0
2023-03-20,21.825,21.825,21.805,21.825,140.0
2023-03-21,21.915,22.04,21.915,22.04,1261.0
2023-03-22,22.185,22.185,22.04,22.04,350.0
2023-03-23,21.925,21.96,21.925,21.925,2458.0
2023-03-24,22.03,22.03,21.925,21.925,358.0
2023-03-27,22.335,22.345,21.925,21.925,4063.0
2023-03-28,22.325,22.37,22.31,22.31,1143.0
2023-03-29,22.185,22.265,22.185,22.265,3367.0
2023-03-30,22.445,22.5,22.445,22.47,2653.0
2023-03-31,22.525,22.525,22.275,22.275,10046.0
2023-04-03,22.75,22.77,22.725,22.725,457.0
2023-04-04,22.58,22.605,22.545,22.545,209.0
2023-04-05,22.275,22.615,22.275,22.59,7233.0
2023-04-06,22.74,22.74,22.59,22.59,2827.0
2023-04-11,22.59,23.395,22.59,22.985,7574.0
2023-04-12,23.1,23.11,23.02,23.02,794.0
2023-04-13,23.02,23.02,22.885,22.91,212.0
2023-04-14,22.875,22.895,22.875,22.895,5281.0
2023-04-17,23.075,23.11,23.065,23.075,138.0
2023-04-18,23.155,23.165,23.155,23.165,2709.0
2023-04-19,23.045,23.045,23.0,23.045,801.0
2023-04-20,23.145,23.145,23.08,23.12,1154.0
2023-04-21,23.01,23.075,22.965,23.0,1200.0
2023-04-24,23.165,23.17,23.12,23.125,5354.0
2023-04-26,23.225,23.26,23.215,23.245,6253.0
2023-04-27,23.135,23.18,23.09,23.09,1531.0
2023-04-28,23.305,23.345,23.09,23.09,1339.0
2023-05-01,23.37,23.495,23.37,23.405,3408.0
2023-05-02,23.495,23.495,23.435,23.44,1357.0
2023-05-03,23.145,23.155,23.135,23.135,9949.0
2023-05-04,23.165,23.165,23.035,23.075,11539.0
2023-05-05,22.83,22.85,22.83,22.85,597.0
2023-05-08,22.965,22.995,22.86,22.865,12068.0
2023-05-09,22.92,22.92,22.895,22.895,4952.0
2023-05-10,22.92,22.92,22.84,22.84,1610.0
2023-05-11,22.84,22.92,22.84,22.895,1242.0
2023-05-12,23.125,23.125,23.125,23.125,1262.0
2023-05-15,23.21,23.21,23.135,23.135,6720.0
2023-05-16,23.135,23.155,23.045,23.155,48109.0
2023-05-17,23.08,23.12,23.08,23.12,2103.0
2023-05-18,23.17,23.305,23.17,23.26,4586.0
2023-05-19,23.39,23.39,23.26,23.26,3000.0
2023-05-22,23.37,23.38,23.155,23.36,1778.0
2023-05-23,23.125,23.395,23.125,23.37,8340.0
2023-05-24,23.28,23.305,23.235,23.255,11796.0
2023-05-25,23.315,23.35,23.3,23.3,307.0
2023-05-26,23.39,23.45,23.35,23.35,2068.0
2023-05-29,23.665,23.665,23.53,23.53,6326.0
2023-05-30,23.57,23.695,23.505,23.695,7443.0
2023-05-31,23.515,23.575,23.505,23.505,3227.0
2023-06-01,23.525,23.525,23.47,23.47,2736.0
2023-06-02,23.47,23.47,23.345,23.345,7225.0
2023-06-05,23.63,23.64,23.55,23.55,1093.0
2023-06-06,23.54,23.55,23.54,23.55,567.0
2023-06-07,23.35,23.37,23.27,23.315,13588.0
2023-06-08,23.345,23.35,23.325,23.35,5859.0
2023-06-09,23.245,23.305,23.215,23.305,4743.0
2023-06-13,23.36,23.38,23.3,23.305,4558.0
2023-06-14,23.425,23.46,23.405,23.46,1478.0
2023-06-15,23.425,23.435,23.405,23.435,3223.0
2023-06-16,23.435,23.435,23.35,23.38,1275.0
2023-06-19,23.38,23.415,23.335,23.415,1138.0
2023-06-20,23.415,23.48,23.325,23.48,3725.0
2023-06-21,23.48,23.505,23.38,23.415,4073.0
2023-06-22,23.395,23.405,23.35,23.405,1265.0
2023-06-23,23.47,23.55,23.46,23.55,3515.0
2023-06-26,23.64,23.64,23.55,23.55,4839.0
2023-06-27,23.495,23.495,23.48,23.48,348.0
2023-06-28,23.835,23.895,23.81,23.835,5927.0
2023-06-29,24.135,24.135,23.915,23.915,8031.0
2023-06-30,23.98,23.98,23.885,23.895,6134.0
2023-07-03,23.985,24.105,23.98,24.1,2220.0
2023-07-04,23.97,24.1,23.97,24.1,1492.0
2023-07-05,24.1,24.1,23.585,23.585,2849.0
2023-07-06,24.015,24.025,23.905,23.905,2096.0
2023-07-07,23.905,23.905,23.765,23.765,3186.0
2023-07-10,23.97,23.97,23.575,23.59,1268.0
2023-07-11,23.445,23.765,23.445,23.765,247.0
2023-07-12,23.795,23.805,23.73,23.74,9095.0
2023-07-13,23.82,23.82,23.74,23.755,1456.0
2023-07-14,23.645,23.665,23.6,23.665,1608.0
2023-07-17,23.75,23.785,23.71,23.775,2793.0
2023-07-18,23.84,23.85,23.785,23.795,78.0
2023-07-19,23.795,24.1,23.795,24.1,1954.0
2023-07-20,24.2,24.2,24.035,24.035,594.0
2023-07-21,24.125,24.145,24.125,24.125,1172.0
2023-07-24,24.29,24.355,24.27,24.27,2324.0
2023-07-25,24.41,24.41,24.335,24.335,1520.0
2023-07-26,24.335,24.43,24.255,24.3,8425.0
2023-07-27,24.375,24.375,24.245,24.245,2140.0
2023-07-28,24.51,24.67,24.455,24.67,5848.0
2023-07-31,24.715,24.76,24.63,24.63,19165.0
2023-08-01,24.575,24.675,24.575,24.675,1576.0
2023-08-02,24.77,24.795,24.73,24.795,8588.0
2023-08-03,24.85,24.85,24.77,24.835,2487.0
2023-08-04,24.65,24.65,24.605,24.605,1166.0
2023-08-07,24.555,24.565,24.555,24.555,355.0
2023-08-08,24.74,24.77,24.74,24.75,6253.0
2023-08-09,24.785,24.785,24.685,24.685,3735.0
2023-08-10,24.785,24.785,24.73,24.73,129.0
2023-08-11,24.825,24.825,24.73,24.73,588.0
2023-08-14,24.73,24.73,24.73,24.73,0.0
2023-08-15,24.915,24.945,24.915,24.935,11621.0
2023-08-16,24.75,24.75,24.695,24.715,804.0
2023-08-17,24.75,24.86,24.75,24.795,1532.0
2023-08-18,24.715,24.715,24.595,24.63,2125.0
2023-08-21,24.62,24.64,24.595,24.595,2249.0
2023-08-22,24.595,24.695,24.595,24.695,2816.0
2023-08-23,24.595,24.64,24.585,24.585,11462.0
2023-08-24,24.675,24.78,24.675,24.715,398.0
2023-08-25,24.695,24.695,24.595,24.595,1365.0
2023-08-28,24.725,24.725,24.675,24.675,911.0
2023-08-29,24.88,24.88,24.76,24.76,437.0
2023-08-30,24.99,25.01,24.99,25.01,243.0
2023-08-31,25.12,25.32,24.98,24.98,3178.0
2023-09-01,24.935,25.015,24.88,25.015,193.0
2023-09-04,25.035,25.07,25.0,25.045,1416.0
2023-09-05,25.045,25.145,25.045,25.145,630.0
2023-09-06,25.145,25.255,25.065,25.08,949.0
2023-09-07,25.08,25.1,25.08,25.08,1469.0
2023-09-08,25.0,25.0,24.16,24.16,2475.0
2023-09-11,24.825,25.015,24.825,24.9,860.0
2023-09-12,24.925,24.99,24.925,24.99,4584.0
2023-09-13,25.285,25.285,24.16,24.16,3125.0
2023-09-14,24.905,25.0,24.87,24.925,2491.0
2023-09-15,25.125,25.125,25.025,25.025,1457.0
2023-09-18,25.07,25.07,24.9,24.9,759.0
2023-09-19,24.97,24.98,24.915,24.97,1870.0
2023-09-20,24.97,24.97,24.77,24.78,1240.0
2023-09-21,24.825,24.835,24.77,24.77,140.0
2023-09-22,24.565,24.575,24.455,24.465,27254.0
2023-09-25,24.465,24.5,24.4,24.495,68.0
2023-09-26,24.5,24.5,24.32,24.32,6268.0
2023-09-27,24.375,24.375,24.28,24.345,785.0
2023-09-28,24.44,24.44,24.31,24.345,3168.0
2023-09-29,24.345,24.345,24.1,24.1,3080.0
2023-10-02,24.19,24.31,24.18,24.28,3255.0
2023-10-03,24.31,24.32,24.225,24.32,758.0
2023-10-04,24.155,24.17,24.145,24.17,4216.0
2023-10-05,24.2,24.21,24.08,24.08,445.0
2023-10-06,24.04,24.455,24.04,24.455,1701.0
2023-10-09,24.455,24.455,24.16,24.215,2657.0
2023-10-10,24.365,24.4,24.335,24.335,3721.0
2023-10-11,24.475,24.475,24.455,24.455,876.0
2023-10-12,24.615,24.725,24.615,24.65,4272.0
2023-10-13,24.84,24.86,24.835,24.84,3952.0
2023-10-16,24.825,24.84,24.685,24.685,8075.0
2023-10-17,24.815,24.88,24.725,24.725,10524.0
2023-10-18,24.78,24.78,24.605,24.65,1695.0
2023-10-19,24.51,24.705,24.51,24.64,1957.0
2023-10-20,24.385,24.42,24.385,24.4,3241.0
2023-10-23,24.355,24.355,24.2,24.225,1913.0
2023-10-24,24.135,24.135,23.995,23.995,220.0
2023-10-25,24.105,24.105,23.995,23.995,1372.0
2023-10-26,24.06,24.115,24.06,24.06,1700.0
2023-10-27,23.905,23.915,23.83,23.84,8534.0
2023-10-30,23.74,23.74,23.62,23.62,8731.0
2023-10-31,24.825,24.825,23.74,23.75,3489.0
2023-11-01,23.97,24.005,23.915,24.005,2048.0
2023-11-02,24.365,24.365,23.915,23.915,1066.0
2023-11-03,24.325,24.355,24.325,24.345,6173.0
2023-11-06,24.255,24.255,24.17,24.17,2505.0
2023-11-07,24.225,24.345,24.225,24.345,2403.0
2023-11-08,24.42,24.485,24.42,24.44,4647.0
2023-11-09,24.44,24.55,24.44,24.54,410.0
2023-11-10,24.53,24.605,24.53,24.605,574.0
2023-11-13,24.795,24.795,24.73,24.75,2927.0
2023-11-14,24.77,24.835,24.77,24.785,3439.0
2023-11-15,24.78,24.84,24.78,24.84,4570.0
2023-11-16,24.725,24.835,24.725,24.825,309.0
2023-11-17,24.935,24.97,24.915,24.935,2937.0
2023-11-20,24.85,24.9,24.675,24.695,2340.0
2023-11-21,24.835,24.84,24.795,24.795,1923.0
2023-11-22,24.795,24.87,24.74,24.87,1256.0
2023-11-23,24.955,24.955,24.87,24.925,5316.0
2023-11-24,24.945,24.945,24.915,24.915,2464.0
2023-11-27,24.915,24.915,24.84,24.88,6408.0
2023-11-28,24.75,24.75,24.64,24.685,5288.0
2023-11-29,24.595,24.62,24.585,24.595,5691.0
2023-11-30,24.66,24.715,24.615,24.615,2071.0
2023-12-01,24.795,24.84,24.795,24.805,5872.0
2023-12-04,24.78,24.78,24.715,24.76,5403.0
2023-12-05,24.84,24.86,24.815,24.86,2256.0
2023-12-06,25.0,25.045,24.945,25.0,3653.0
2023-12-07,25.065,25.07,25.0,25.065,2666.0
2023-12-08,25.0,25.0,24.905,24.905,794.0
2023-12-11,24.815,25.255,24.815,25.22,46105.0
2023-12-12,25.285,25.285,25.245,25.245,2851.0
2023-12-13,25.295,25.44,25.295,25.43,3270.0
2023-12-14,25.44,25.44,25.245,25.285,4306.0
2023-12-15,25.31,25.32,25.255,25.255,3907.0
2023-12-18,25.2,25.22,25.155,25.155,3227.0
2023-12-19,25.295,25.295,25.24,25.24,657.0
2023-12-20,25.24,25.255,25.135,25.135,1354.0
2023-12-21,25.045,25.045,24.98,24.98,517.0
2023-12-22,25.035,25.035,25.01,25.01,898.0
2023-12-27,25.13,25.13,24.99,24.99,639.0
2023-12-28,25.09,25.145,25.07,25.145,4119.0
2023-12-29,25.19,25.2,25.19,25.2,8590.0
2024-01-02,25.2,25.265,25.18,25.255,7401.0
2024-01-03,25.365,25.375,25.33,25.375,1239.0
2024-01-04,25.34,25.355,25.33,25.35,897.0
2024-01-05,25.42,25.42,25.415,25.42,936.0
2024-01-08,25.415,25.415,25.31,25.355,2179.0
2024-01-09,25.55,25.6,25.545,25.59,3651.0
2024-01-10,25.635,25.655,25.59,25.655,1443.0
2024-01-11,25.655,25.71,25.655,25.69,2858.0
2024-01-12,25.71,25.71,25.6,25.6,446.0
2024-01-15,25.665,25.775,25.665,25.745,4245.0
2024-01-16,25.875,25.905,25.875,25.905,833.0
2024-01-17,25.94,25.94,25.895,25.93,1950.0
2024-01-18,25.94,25.94,25.875,25.885,2736.0
2024-01-19,26.025,26.025,25.94,25.94,5246.0
2024-01-22,26.145,26.175,26.11,26.135,1874.0
2024-01-23,26.32,26.33,26.22,26.275,10912.0
2024-01-24,26.3,26.385,26.3,26.385,2350.0
2024-01-25,26.385,26.385,26.33,26.33,7468.0
2024-01-29,26.48,26.48,26.365,26.405,3269.0
2024-01-30,26.495,26.515,26.46,26.515,3776.0
2024-01-31,26.515,26.665,26.48,26.665,1329.0
2024-02-01,26.505,26.525,26.44,26.525,2460.0
2024-02-02,26.745,26.745,26.7,26.7,1661.0
2024-02-05,26.99,26.99,26.96,26.96,8413.0
2024-02-06,26.97,26.97,26.82,26.84,2461.0
2024-02-07,26.83,26.875,26.81,26.82,1335.0
2024-02-08,26.995,26.995,26.925,26.99,2481.0
2024-02-09,27.1,27.1,27.07,27.07,93.0
2024-02-12,27.07,27.07,27.055,27.055,951.0
2024-02-13,27.07,27.07,27.06,27.06,1550.0
2024-02-14,27.045,27.055,26.96,26.97,24607.0
2024-02-15,27.07,27.12,27.06,27.11,6112.0
2024-02-16,27.145,27.245,27.145,27.245,3517.0
2024-02-19,27.12,27.125,27.045,27.045,5377.0
2024-02-20,27.055,27.11,27.055,27.06,1891.0
2024-02-21,27.005,27.005,26.86,26.86,4395.0
2024-02-22,27.055,27.145,27.045,27.145,10824.0
2024-02-23,27.35,27.37,27.33,27.33,4591.0
2024-02-26,27.415,27.435,27.37,27.435,1213.0
2024-02-27,27.385,27.46,27.385,27.425,925.0
2024-02-28,27.45,27.49,27.425,27.49,10323.0
2024-02-29,27.555,27.56,27.555,27.56,8283.0
2024-03-01,27.625,27.635,27.535,27.635,2048.0
2024-03-04,27.72,27.72,27.665,27.72,2089.0
2024-03-05,27.785,27.785,27.755,27.765,1395.0
2024-03-06,27.75,27.75,27.675,27.685,657.0
2024-03-07,27.645,27.645,27.49,27.525,2917.0
2024-03-08,27.7,27.7,27.62,27.675,3865.0
2024-03-11,27.655,27.655,27.5,27.515,6917.0
2024-03-12,27.56,27.58,27.5,27.535,11361.0
2024-03-13,27.795,27.795,27.675,27.775,6966.0
2024-03-14,27.72,27.74,27.665,27.665,277.0
2024-03-15,27.72,27.83,27.675,27.83,3606.0
2024-03-18,27.775,27.785,27.74,27.74,4201.0
2024-03-19,27.85,27.97,27.795,27.935,9296.0
2024-03-20,28.08,28.09,27.935,27.935,5336.0
2024-03-21,28.07,28.07,27.98,28.005,4229.0
2024-03-22,28.24,28.34,28.165,28.24,14615.0
2024-03-25,28.34,28.38,28.255,28.295,2709.0
2024-03-26,28.21,28.24,28.175,28.19,7693.0
2024-03-27,28.23,28.315,28.175,28.255,5499.0
2024-03-28,28.46,28.46,27.7,28.34,23623.0
2024-04-02,28.525,28.525,28.395,28.445,10687.0
2024-04-03,28.24,28.24,28.13,28.175,1316.0
2024-04-04,28.145,28.145,28.09,28.11,6744.0
2024-04-05,28.07,28.07,27.7,27.75,21152.0
2024-04-08,28.72,28.72,27.935,27.98,2063.0
2024-04-09,27.885,27.885,27.805,27.875,2939.0
2024-04-10,27.83,27.86,27.805,27.805,128.0
2024-04-11,27.925,27.99,27.925,27.95,4433.0
2024-04-12,27.935,28.025,27.935,27.99,952.0
2024-04-15,27.935,27.96,27.91,27.94,6999.0
2024-04-16,27.885,27.905,27.765,27.765,3059.0
2024-04-17,27.775,27.87,27.75,27.75,1320.0
2024-04-18,27.71,27.71,27.635,27.685,2483.0
2024-04-19,27.61,27.61,27.515,27.535,3196.0
2024-04-22,27.795,27.795,27.57,27.665,9080.0
2024-04-23,27.71,27.755,27.69,27.755,2283.0
2024-04-24,27.83,27.84,27.775,27.785,2850.0
2024-04-26,27.655,27.685,27.61,27.635,1725.0
2024-04-29,27.685,27.74,27.625,27.625,5282.0
2024-04-30,27.625,27.785,27.62,27.785,3433.0
2024-05-01,27.685,27.7,27.61,27.62,10063.0
2024-05-02,27.525,27.555,27.47,27.555,5042.0
2024-05-03,27.47,27.49,27.435,27.45,6540.0
2024-05-06,27.48,27.525,27.46,27.48,2996.0
2024-05-07,27.655,27.765,27.6,27.765,3721.0
2024-05-08,27.875,27.97,27.87,27.925,8387.0
2024-05-09,27.98,28.0,27.925,27.96,15615.0
2024-05-10,27.99,28.035,27.94,27.94,3360.0
2024-05-13,28.065,28.145,28.065,28.08,11219.0
2024-05-14,28.09,28.11,28.08,28.11,10565.0
2024-05-15,28.155,28.155,28.005,28.055,3431.0
2024-05-16,28.11,28.25,28.055,28.25,5868.0
2024-05-17,28.165,28.22,28.135,28.165,8450.0
2024-05-20,28.165,28.185,28.1,28.175,5065.0
2024-05-21,28.23,28.32,28.21,28.305,2619.0
2024-05-22,28.255,28.295,28.21,28.265,2763.0
2024-05-23,28.405,28.46,28.405,28.405,5974.0
2024-05-24,28.32,28.46,28.295,28.32,6380.0
2024-05-27,28.72,28.72,28.24,28.295,2487.0
2024-05-28,28.23,28.23,28.175,28.2,371.0
2024-05-29,28.155,28.165,28.08,28.09,6779.0
2024-05-30,27.97,27.98,27.935,27.935,916.0
2024-05-31,27.86,27.97,27.86,27.97,7892.0
2024-06-03,28.185,28.265,28.185,28.265,1917.0
2024-06-04,28.21,28.21,28.025,28.12,3113.0
2024-06-05,28.23,28.24,28.145,28.155,9124.0
2024-06-06,28.265,28.38,28.265,28.315,2492.0
2024-06-07,28.37,28.385,28.315,28.315,10212.0
2024-06-11,28.45,28.555,28.45,28.525,1950.0
2024-06-12,28.45,28.45,28.385,28.395,435.0
2024-06-13,28.37,28.395,28.35,28.395,10836.0
2024-06-14,28.36,28.415,28.34,28.405,5406.0
2024-06-17,28.36,28.415,28.36,28.37,4075.0
2024-06-18,28.57,28.57,28.48,28.48,8008.0
2024-06-19,28.45,28.45,28.36,28.36,898.0
2024-06-20,28.37,28.385,28.335,28.37,5685.0
2024-06-21,28.45,28.45,28.385,28.385,7817.0
2024-06-24,28.47,28.48,28.425,28.47,7803.0
2024-06-25,28.505,28.545,28.47,28.545,4114.0
2024-06-26,28.6,28.6,28.38,28.38,4383.0
2024-06-27,28.43,28.43,28.35,28.38,778.0
2024-06-28,28.505,29.02,28.505,28.615,27346.0
2024-07-01,28.585,28.585,28.38,28.41,5302.0
2024-07-02,28.41,28.47,28.39,28.4,15036.0
2024-07-03,28.41,28.46,28.4,28.4,13766.0
2024-07-04,28.42,29.395,28.37,28.43,9287.0
2024-07-05,28.38,28.38,28.325,28.37,5230.0
2024-07-08,28.38,28.38,28.335,28.34,6766.0
2024-07-09,28.38,28.475,28.37,28.43,6530.0
2024-07-10,28.41,28.43,28.35,28.35,11278.0
2024-07-11,28.585,28.62,28.575,28.575,3106.0
2024-07-12,28.575,28.63,28.565,28.575,6366.0
2024-07-15,28.765,28.765,28.72,28.72,7258.0
2024-07-16,28.815,28.895,28.775,28.855,4591.0
2024-07-17,29.085,29.105,29.02,29.02,48838.0
2024-07-18,29.105,29.105,28.96,29.075,627195.0
2024-07-19,28.885,28.91,28.825,28.855,21332.0
2024-07-22,28.765,28.9,28.72,28.9,27703.0
2024-07-23,29.125,29.2,29.115,29.19,23346.0
2024-07-24,29.125,29.22,29.055,29.18,11613.0
2024-07-25,29.075,29.165,29.02,29.055,9926.0
2024-07-26,29.065,29.085,29.0,29.075,15719.0
2024-07-29,29.445,29.445,29.27,29.405,5122.0
2024-07-30,29.29,29.29,29.18,29.19,17115.0
2024-07-31,29.325,29.695,29.29,29.665,7221.0
2024-08-01,29.665,29.77,29.645,29.75,5841.0
2024-08-02,29.48,29.48,29.2,29.2,18298.0
2024-08-05,29.2,29.2,28.7,28.73,11618.0
2024-08-06,28.41,28.68,28.4,28.575,5664.0
2024-08-07,28.72,28.72,28.46,28.495,11269.0
2024-08-08,28.65,28.65,28.235,28.255,14559.0
2024-08-09,28.605,28.63,28.545,28.575,6681.0
2024-08-12,28.815,28.815,28.7,28.73,10868.0
2024-08-13,28.865,28.865,28.73,28.75,10951.0
2024-08-14,28.805,28.95,28.805,28.94,8002.0
2024-08-15,29.105,29.29,29.035,29.065,7838.0
2024-08-16,29.395,29.445,29.345,29.345,8432.0
2024-08-19,29.31,29.315,29.23,29.23,8288.0
2024-08-20,29.29,29.375,29.28,29.29,13253.0
2024-08-21,29.24,29.3,29.14,29.29,15843.0
2024-08-22,29.415,29.46,29.395,29.445,23612.0
2024-08-23,29.48,29.48,29.405,29.44,6286.0
2024-08-26,29.355,29.415,29.27,29.415,5086.0
2024-08-27,29.425,29.425,29.315,29.325,10992.0
2024-08-28,29.31,29.415,29.27,29.355,12875.0
2024-08-29,29.175,29.27,29.165,29.19,11335.0
2024-08-30,29.3,29.415,29.29,29.29,22732.0
2024-09-02,29.48,29.625,29.48,29.615,6917.0
2024-09-03,29.52,29.74,29.45,29.74,6869.0
2024-09-04,29.345,29.395,29.25,29.26,14118.0
2024-09-05,29.315,29.345,29.23,29.24,7677.0
2024-09-06,29.145,29.2,29.095,29.125,16712.0
2024-09-09,29.035,29.145,28.97,29.11,9116.0
2024-09-10,29.345,29.355,28.905,29.22,16629.0
2024-09-11,29.3,29.3,29.165,29.165,4803.0
2024-09-12,29.345,29.365,29.3,29.335,11468.0
2024-09-13,29.365,29.405,29.31,29.395,11542.0
2024-09-16,29.58,29.605,29.52,29.52,15838.0
2024-09-17,29.46,29.55,29.445,29.53,18984.0
2024-09-18,29.415,29.48,29.395,29.46,14004.0
2024-09-19,29.415,29.45,29.325,29.325,6811.0
2024-09-20,29.445,29.51,29.395,29.47,9314.0
2024-09-23,29.385,29.415,29.3,29.355,6799.0
2024-09-24,29.325,29.325,29.155,29.29,7097.0
2024-09-25,29.095,29.19,29.085,29.125,7069.0
2024-09-26,29.365,29.415,29.325,29.385,11107.0
2024-09-27,29.3,29.415,29.3,29.415,15057.0
2024-09-30,29.24,29.24,29.165,29.165,29611.0
2024-10-01,29.21,29.25,29.115,29.125,19025.0
2024-10-02,29.18,29.21,29.045,29.135,21863.0
2024-10-03,29.165,29.2,29.125,29.135,15697.0
2024-10-04,29.165,29.24,29.115,29.155,19975.0
2024-10-07,29.57,29.57,29.425,29.435,3118.0
2024-10-08,29.635,29.635,29.45,29.57,15523.0
2024-10-09,29.635,29.715,29.615,29.655,10792.0
2024-10-10,29.655,29.965,29.655,29.86,9941.0
2024-10-11,29.79,29.84,29.78,29.79,6514.0
2024-10-14,29.925,30.03,29.925,29.995,24041.0
2024-10-15,30.225,30.33,29.935,29.935,6677.0
2024-10-16,30.06,30.215,29.445,29.445,6789.0
2024-10-17,30.32,30.32,29.445,29.445,35862.0
2024-10-18,30.165,30.215,29.935,29.935,14093.0
2024-10-21,29.935,30.285,29.935,30.195,10714.0
2024-10-22,30.32,30.32,29.355,29.355,8743.0
2024-10-23,30.1,30.145,29.355,29.355,10575.0
2024-10-24,30.05,30.14,29.355,29.355,10026.0
2024-10-25,30.13,30.165,30.09,30.165,12850.0
2024-10-28,30.165,30.455,30.165,30.36,17649.0
2024-10-29,30.41,30.485,30.36,30.425,12283.0
2024-10-30,30.505,30.58,30.465,30.555,5409.0
2024-10-31,30.29,30.29,29.925,29.925,9064.0
2024-11-01,29.925,29.925,29.365,29.365,18139.0
2024-11-04,29.82,29.905,29.355,29.355,7686.0
2024-11-05,29.955,29.955,29.85,29.895,5942.0
2024-11-06,30.03,30.6,29.965,30.59,5203.0
2024-11-07,30.89,30.89,30.36,30.37,19104.0
2024-11-08,30.4,30.475,30.31,30.475,9705.0
2024-11-11,30.795,30.795,30.67,30.69,17436.0
2024-11-12,30.755,30.85,30.755,30.845,17963.0
2024-11-13,30.85,30.85,30.41,30.41,10603.0
2024-11-14,30.88,30.96,30.835,30.94,12695.0
2024-11-15,30.93,30.93,30.815,30.835,20534.0
2024-11-18,30.835,30.835,30.525,30.61,9124.0
2024-11-19,30.455,30.58,30.4,30.41,44431.0
2024-11-20,30.42,30.475,30.4,30.4,17222.0
2024-11-21,31.13,31.68,30.4,30.41,9994.0
2024-11-22,30.715,30.765,30.66,30.725,17568.0
2024-11-25,30.845,30.94,30.835,30.86,9174.0
2024-11-26,30.89,31.13,30.89,30.93,19762.0
2024-11-27,31.13,31.215,31.115,31.115,8367.0
2024-11-28,31.115,31.22,29.885,29.885,7016.0
2024-11-29,29.83,31.19,29.83,29.86,15606.0
2024-12-02,31.18,31.285,31.18,31.19,9275.0
2024-12-03,31.45,31.53,31.2,31.2,9236.0
2024-12-04,31.41,31.78,31.19,31.19,308435.0
2024-12-05,31.71,31.79,31.655,31.75,266178.0
2024-12-06,31.665,31.75,31.52,31.635,324210.0
2024-12-09,31.76,31.835,31.41,31.77,50819.0
2024-12-10,31.53,31.76,31.51,31.73,14380.0
2024-12-11,31.7,31.75,31.605,31.73,13310.0
2024-12-12,31.79,31.79,31.5,31.575,18466.0
2024-12-13,31.635,31.645,31.545,31.575,46524.0
2024-12-16,31.565,31.565,31.375,31.375,6436.0
2024-12-17,31.375,31.45,31.295,31.375,16331.0
2024-12-18,31.45,31.605,31.45,31.555,14524.0
2024-12-19,31.325,31.345,31.22,31.275,9937.0
2024-12-20,31.19,31.19,31.035,31.035,10128.0
2024-12-23,31.275,31.345,31.25,31.25,14454.0
2024-12-24,31.41,31.46,31.375,31.43,9286.0
2024-12-27,31.49,31.81,31.43,31.71,3719.0
2024-12-30,31.825,31.825,31.475,31.505,17537.0
2024-12-31,31.38,31.39,31.255,31.33,36188.0
2025-01-02,31.39,31.565,31.35,31.39,5072.0
2025-01-03,31.41,31.41,31.31,31.33,7791.0
2025-01-06,31.455,31.455,31.36,31.445,15170.0
2025-01-07,31.505,31.515,31.36,31.4,12704.0
2025-01-08,31.43,31.555,31.36,31.505,11894.0
2025-01-09,31.565,31.58,31.485,31.515,4007.0
2025-01-10,31.575,31.61,30.565,30.565,4420.0
2025-01-13,31.475,31.475,31.305,31.37,11801.0
2025-01-14,31.41,31.455,31.38,31.38,14059.0
2025-01-15,31.435,31.495,31.38,31.38,12449.0
2025-01-16,31.58,31.72,31.575,31.66,17819.0
2025-01-17,31.765,31.845,31.72,31.805,12238.0
2025-01-20,31.92,32.01,31.89,31.94,13321.0
2025-01-21,31.865,31.93,31.785,31.845,13618.0
2025-01-22,31.96,32.095,31.96,32.075,16419.0
2025-01-23,31.94,32.035,31.94,32.01,12683.0
2025-01-24,32.045,32.17,31.95,32.0,5708.0
2025-01-28,32.24,32.345,32.2,32.21,6156.0
2025-01-29,32.345,32.52,32.33,32.415,12948.0
2025-01-30,32.455,32.57,32.415,32.51,30580.0
2025-01-31,32.88,32.89,32.635,32.635,7662.0
2025-02-03,32.445,32.675,32.425,32.57,23042.0
2025-02-04,32.455,32.6,32.455,32.46,6843.0
2025-02-05,32.52,32.52,32.305,32.305,12879.0
2025-02-06,32.5,32.645,32.5,32.52,22434.0
2025-02-07,32.5,32.56,32.435,32.54,3036.0
2025-02-10,32.425,32.54,32.325,32.325,13542.0
2025-02-11,32.5,32.54,32.435,32.435,7437.0
2025-02-12,32.54,32.55,32.385,32.415,10623.0
2025-02-13,32.605,32.665,32.47,32.47,27823.0
2025-02-14,32.69,32.735,32.6,32.6,12207.0
2025-02-17,32.47,32.47,31.62,31.62,11402.0
2025-02-18,32.52,32.635,32.415,32.415,13521.0
2025-02-19,32.57,32.615,32.455,32.46,12297.0
2025-02-20,32.625,32.685,32.415,32.435,7866.0
2025-02-21,32.27,32.385,32.26,32.26,15375.0
2025-02-24,32.26,32.365,32.21,32.22,6128.0
2025-02-25,32.325,32.415,32.28,32.28,15522.0
2025-02-26,32.47,32.6,32.455,32.48,23196.0
2025-02-27,32.54,32.655,32.54,32.605,8286.0
2025-02-28,32.605,32.695,32.585,32.695,7217.0
2025-03-03,33.015,33.11,32.945,33.09,10251.0
2025-03-04,32.935,33.08,32.87,33.08,10068.0
2025-03-05,32.51,32.615,32.395,32.55,14137.0
2025-03-06,32.435,32.445,32.3,32.3,12139.0
2025-03-07,32.17,32.325,32.095,32.21,27502.0
2025-03-10,32.315,32.385,32.28,32.3,34596.0
2025-03-11,32.105,32.16,31.9,32.085,252577.0
2025-03-12,31.69,31.735,31.61,31.67,27477.0
2025-03-13,31.525,31.545,31.43,31.435,14926.0
2025-03-14,31.565,31.58,31.485,31.505,7976.0
2025-03-17,31.525,31.66,31.525,31.58,5630.0
2025-03-18,31.725,31.795,31.63,31.63,63874.0
2025-03-19,31.765,31.855,31.745,31.815,6801.0
2025-03-20,32.015,32.135,31.99,32.01,47859.0
2025-03-21,32.015,32.18,32.01,32.115,10692.0
2025-03-24,32.26,32.26,32.105,32.155,8408.0
2025-03-25,32.27,32.315,32.18,32.18,6440.0
2025-03-26,32.315,32.365,32.155,32.155,22801.0
2025-03-27,32.145,32.145,32.0,32.0,8826.0
2025-03-28,32.035,32.17,31.95,32.115,341607.0
2025-03-31,31.91,31.91,31.565,31.6,73213.0
2025-04-01,32.045,32.085,31.9,31.9,9898.0
2025-04-02,31.91,31.94,31.735,31.795,19826.0
2025-04-03,31.515,31.6,31.34,31.505,5714.0
2025-04-04,30.875,31.255,30.875,31.145,43980.0
2025-04-07,31.145,31.145,29.89,29.975,25998.0
2025-04-08,30.635,30.84,30.405,30.405,10342.0
2025-04-09,30.14,30.14,29.495,29.495,14855.0
2025-04-10,31.91,31.91,30.13,30.13,32240.0
2025-04-11,30.12,30.635,30.12,30.625,9277.0
2025-04-14,30.945,30.945,30.55,30.75,42959.0
2025-04-15,30.77,30.945,30.615,30.675,39316.0
2025-04-16,30.685,30.73,30.085,30.085,19101.0
2025-04-17,30.305,30.635,30.305,30.595,9876.0
2025-04-22,30.605,30.605,29.85,29.9,31352.0
2025-04-23,30.83,30.83,30.695,30.77,9242.0
2025-04-24,31.135,31.135,30.79,30.895,14285.0
2025-04-28,31.155,31.175,30.965,30.975,20326.0
2025-04-29,31.06,31.225,31.06,31.1,31571.0
2025-04-30,31.445,31.465,31.225,31.225,21511.0
2025-05-01,31.41,31.58,31.41,31.555,13244.0
2025-05-02,31.41,31.63,31.41,31.525,37024.0
2025-05-05,31.495,31.505,30.47,30.47,8091.0
2025-05-06,31.435,31.575,31.4,31.43,7230.0
2025-05-07,31.3,31.4,31.235,31.28,11799.0
2025-05-08,31.575,31.7,31.435,31.435,7642.0
2025-05-09,31.6,31.825,31.195,31.195,11141.0
2025-05-12,31.735,31.835,31.235,31.235,11690.0
2025-05-13,32.3,32.325,31.97,32.01,13300.0
2025-05-14,31.845,31.845,31.66,31.815,12636.0
2025-05-15,31.855,31.89,31.735,31.735,31354.0
2025-05-16,32.27,32.335,32.105,32.105,20370.0
2025-05-19,32.29,32.435,32.26,32.385,19189.0
2025-05-20,32.5,32.6,32.355,32.54,18749.0
2025-05-21,32.54,32.58,32.435,32.5,9668.0
2025-05-22,32.5,32.5,31.91,31.91,14410.0
2025-05-23,32.21,32.3,32.105,32.125,5103.0
2025-05-26,31.97,32.01,31.795,31.865,16140.0
2025-05-27,32.035,32.18,32.025,32.18,4759.0
2025-05-28,32.405,32.52,32.01,32.01,5926.0
2025-05-29,32.59,32.685,32.21,32.21,10979.0
2025-05-30,32.21,32.415,32.21,32.405,16510.0
2025-06-02,32.415,32.415,32.015,32.015,7537.0
2025-06-03,32.24,32.395,32.24,32.395,14743.0
2025-06-04,32.52,32.52,32.385,32.48,15542.0
2025-06-05,33.265,33.265,32.26,32.28,20990.0
2025-06-06,32.26,32.315,32.22,32.315,12761.0
2025-06-10,32.375,32.455,32.3,32.405,21280.0
2025-06-11,32.47,32.53,32.415,32.5,19875.0
2025-06-12,32.48,32.56,32.415,32.47,12340.0
2025-06-13,32.425,32.47,32.26,32.365,8071.0
2025-06-16,32.365,32.5,32.015,32.015,11612.0
2025-06-17,32.27,32.375,32.22,32.22,11444.0
2025-06-18,32.26,32.355,32.23,32.3,26921.0
2025-06-19,32.3,32.3,32.085,32.17,15328.0
2025-06-20,32.16,32.21,32.085,32.145,4341.0
2025-06-23,32.16,32.435,32.155,32.345,9051.0
2025-06-24,32.53,32.57,32.405,32.57,17605.0
2025-06-25,32.59,32.635,32.51,32.605,13431.0
2025-06-26,32.495,32.505,32.315,32.405,44469.0
2025-06-27,32.58,32.61,32.45,32.58,22658.0
2025-06-30,32.67,32.87,32.67,32.75,26171.0
2025-07-01,32.78,32.81,32.61,32.7,27830.0
2025-07-02,32.72,32.86,32.72,32.86,28992.0
2025-07-03,32.83,32.9,32.77,32.78,17855.0
2025-07-04,32.91,32.92,32.82,32.84,16213.0
2025-07-07,33.0,33.17,32.91,33.09,19172.0
2025-07-08,33.01,33.02,32.81,32.83,12026.0
2025-07-09,32.8,33.0,32.59,32.88,14697.0
2025-07-10,33.03,33.03,32.915,32.92,13209.0
2025-07-11,32.92,32.92,32.7,32.76,27330.0
2025-07-14,32.6,32.67,32.54,32.6,15962.0
2025-07-15,32.85,32.92,32.81,32.81,7641.0
2025-07-16,32.7,32.7,32.6,32.62,12221.0
2025-07-17,32.8,33.0,32.74,32.93,18884.0
2025-07-18,33.09,33.1,32.98,33.03,18941.0
2025-07-21,32.94,32.99,32.88,32.98,10442.0
2025-07-22,33.0,33.05,32.92,33.01,26170.0
2025-07-23,33.09,33.15,33.03,33.11,14854.0
2025-07-24,33.18,33.2,33.04,33.09,11300.0
2025-07-25,33.11,33.25,33.06,33.11,12939.0
2025-07-28,33.26,33.41,33.23,33.34,35438.0
2025-07-29,33.3,33.32,33.24,33.24,13063.0
2025-07-30,33.28,33.34,33.24,33.26,13639.0
2025-07-31,33.47,33.58,33.4,33.4,24370.0
2025-08-01,33.3,33.34,33.2,33.2,15333.0
2025-08-04,32.92,32.95,32.86,32.92,32122.0
2025-08-05,33.14,33.37,33.1,33.1,13760.0
2025-08-06,33.84,33.92,33.12,33.23,27537.0
2025-08-07,33.24,33.24,33.14,33.17,18068.0
2025-08-08,33.16,33.25,33.13,33.14,19474.0
2025-08-11,33.31,33.42,33.31,33.38,10494.0
2025-08-12,33.28,33.42,33.24,33.42,23727.0
2025-08-13,33.53,33.58,33.47,33.54,15273.0
2025-08-14,33.61,33.61,33.47,33.54,25629.0
2025-08-15,33.87,33.93,33.82,33.93,7611.0
2025-08-18,33.9,33.9,33.74,33.82,22127.0
2025-08-19,33.85,33.9,33.79,33.81,15800.0
2025-08-20,33.93,34.13,33.93,34.05,11116.0
2025-08-21,34.14,34.36,34.14,34.28,13294.0
2025-08-22,34.3,34.3,34.16,34.24,10577.0
2025-08-25,34.32,34.32,34.21,34.21,15269.0
2025-08-26,34.25,34.25,33.91,34.06,23972.0
2025-08-27,34.1,34.1,33.975,34.05,28782.0
2025-08-28,34.05,34.05,33.9,33.99,15553.0
2025-08-29,34.05,34.05,33.82,33.88,12501.0
2025-09-01,33.85,33.93,33.51,33.51,14568.0
2025-09-02,33.76,33.86,33.47,33.47,13095.0
2025-09-03,33.8,33.81,33.65,33.66,16201.0
2025-09-04,33.76,33.87,33.73,33.78,10464.0
2025-09-05,34.12,34.14,33.98,33.98,15704.0
2025-09-08,33.96,33.98,33.81,33.81,24697.0
2025-09-09,33.8,33.81,33.66,33.67,8384.0
2025-09-10,33.85,33.87,33.72,33.78,11348.0
2025-09-11,33.68,33.72,33.63,33.69,16033.0
2025-09-12,33.72,33.79,33.68,33.78,58370.0
2025-09-15,33.71,33.71,33.59,33.67,35029.0
2025-09-16,33.66,33.76,33.66,33.7,47321.0
2025-09-17,33.59,33.63,33.54,33.62,20910.0
2025-09-18,33.77,33.925,33.75,33.84,9015.0
2025-09-19,34.08,34.13,34.01,34.07,17710.0
2025-09-22,34.15,34.18,34.08,34.15,10795.0
2025-09-23,34.25,34.34,34.19,34.3,12693.0
2025-09-24,34.18,34.25,34.02,34.05,19330.0
2025-09-25,34.19,34.23,34.11,34.16,8168.0
2025-09-26,34.24,34.26,34.18,34.23,33710.0
2025-09-29,34.39,34.42,34.3,34.3,11487.0
2025-09-30,34.3,34.31,34.11,34.13,25541.0
2025-10-01,34.21,34.25,34.14,34.14,14871.0
2025-10-02,34.43,34.46,34.38,34.45,17038.0
2025-10-03,34.53,34.63,34.47,34.54,11340.0
2025-10-06,34.75,34.79,34.6,34.68,9625.0
2025-10-07,34.68,34.68,34.53,34.61,8607.0
2025-10-08,34.65,34.75,34.65,34.7,10644.0
2025-10-09,34.71,34.77,34.54,34.54,10451.0
2025-10-10,34.67,34.69,34.56,34.63,18406.0
2025-10-13,34.58,34.61,34.42,34.47,14235.0
2025-10-14,34.46,34.63,34.44,34.58,21583.0
2025-10-15,34.71,34.83,34.71,34.77,21389.0
2025-10-16,34.85,34.98,34.79,34.89,10780.0
2025-10-17,34.76,34.85,34.73,34.75,16887.0
2025-10-20,34.8,34.98,34.8,34.96,12685.0
2025-10-21,35.15,35.23,35.09,35.15,13678.0
2025-10-22,35.17,35.2,35.11,35.18,14839.0
2025-10-23,35.1,35.15,35.01,35.06,9998.0
2025-10-24,35.07,35.18,35.02,35.07,11979.0
2025-10-27,35.34,35.34,35.17,35.27,11403.0
2025-10-28,35.21,35.24,35.1,35.11,18504.0
2025-10-29,35.06,35.06,34.82,34.91,22201.0
2025-10-30,34.9,34.92,34.7,34.7,10223.0
2025-10-31,34.84,34.94,34.82,34.88,20857.0
2025-11-03,34.85,34.94,34.8,34.83,7640.0
2025-11-04,34.83,34.86,34.73,34.73,9469.0
2025-11-05,34.75,34.85,34.72,34.75,32836.0
2025-11-06,34.9,34.91,34.81,34.91,27060.0
2025-11-07,34.93,34.99,34.86,34.92,14759.0
2025-11-10,35.03,35.05,34.85,34.85,13643.0
2025-11-11,35.01,35.15,35.0,35.07,9147.0
2025-11-12,35.36,35.44,35.29,35.3,26227.0
2025-11-13,35.38,35.47,35.29,35.34,13686.0
2025-11-14,35.15,35.34,35.1,35.17,22891.0
2025-11-17,35.13,35.24,35.01,35.08,22002.0
2025-11-18,35.0,35.04,34.86,34.9,14875.0
2025-11-19,34.9,34.9,34.66,34.69,27029.0
2025-11-20,34.97,35.14,34.95,34.95,11273.0
2025-11-21,34.96,34.96,34.59,34.78,18449.0
2025-11-24,35.16,35.16,35.0,35.0,10030.0
2025-11-25,35.26,35.26,35.15,35.18,18840.0
2025-11-26,35.65,35.65,35.47,35.49,23373.0