Date,Open,High,Low,Close,Volume
2013-11-12,11.363396989622702,11.363396989622702,11.363396989622702,11.363396989622702,0.0
2013-11-13,11.286967009437529,11.286967009437529,11.286967009437529,11.286967009437529,0.0
2013-11-14,11.39429985316755,11.39429985316755,11.39429985316755,11.39429985316755,0.0
2013-11-15,11.498531963969672,11.498531963969672,11.498531963969672,11.498531963969672,0.0
2013-11-18,11.673436093627153,11.673436093627153,11.673436093627153,11.673436093627153,0.0
2013-11-19,11.816828609416111,11.816828609416111,11.816828609416111,11.816828609416111,1700.0
2013-11-20,11.554661402939896,11.554661402939896,11.554661402939896,11.554661402939896,0.0
2013-11-21,11.616472828160544,11.616472828160544,11.616472828160544,11.616472828160544,0.0
2013-11-22,11.78637779759368,11.78637779759368,11.78637779759368,11.78637779759368,0.0
2013-11-25,11.780619836263858,11.780619836263858,11.780619836263858,11.780619836263858,0.0
2013-11-26,11.726839926623995,11.726839926623995,11.726839926623995,11.726839926623995,0.0
2013-11-27,11.862276901911567,11.862276901911567,11.862276901911567,11.862276901911567,6000.0
2013-11-28,11.991050862736,11.991050862736,11.991050862736,11.991050862736,640.0
2013-11-29,12.044075770024351,12.044075770024351,12.044075770024351,12.044075770024351,628.0
2013-12-02,11.849401975019203,11.849401975019203,11.849401975019203,11.849401975019203,0.0
2013-12-03,11.720250038174772,11.720250038174772,11.720250038174772,11.720250038174772,0.0
2013-12-04,11.968327666176764,11.968327666176764,11.968327666176764,11.968327666176764,1000.0
2013-12-05,11.818270236547676,11.818270236547676,11.818270236547676,11.818270236547676,0.0
2013-12-06,11.801148302717008,11.801148302717008,11.801148302717008,11.801148302717008,0.0
2013-12-09,11.921514671317633,11.921514671317633,11.921514671317633,11.921514671317633,0.0
2013-12-10,11.850991753555594,11.850991753555594,11.850991753555594,11.850991753555594,0.0
2013-12-11,11.821904694408342,11.821904694408342,11.821904694408342,11.821904694408342,0.0
2013-12-12,11.844098914477277,11.844098914477277,11.844098914477277,11.844098914477277,0.0
2013-12-13,12.036502279988843,12.066801815649065,12.036502279988843,12.066801815649065,523.0
2013-12-16,12.006200989550786,12.006200989550786,11.991050862736,11.991050862736,1159.0
2013-12-17,11.902122032301476,11.902122032301476,11.902122032301476,11.902122032301476,0.0
2013-12-18,11.97643325745996,11.97643325745996,11.97643325745996,11.97643325745996,0.0
2013-12-19,12.26374966425254,12.26374966425254,12.180425395953185,12.180425395953185,2303.0
2013-12-20,11.859021369759397,11.859021369759397,11.859021369759397,11.859021369759397,0.0
2013-12-23,11.90545448922154,11.90545448922154,11.90545448922154,11.90545448922154,0.0
2013-12-24,11.96075200107236,11.96075200107236,11.96075200107236,11.96075200107236,0.0
2013-12-27,12.022639401372407,12.022639401372407,12.022639401372407,12.022639401372407,0.0
2013-12-30,12.035516227641756,12.035516227641756,12.035516227641756,12.035516227641756,0.0
2013-12-31,12.02756258651735,12.02756258651735,12.02756258651735,12.02756258651735,0.0
2014-01-02,12.172849730848782,12.172849730848782,12.172849730848782,12.172849730848782,100.0
2014-01-03,12.119823549292487,12.119823549292487,11.8925767132637,11.8925767132637,850.0
2014-01-06,11.640789602010136,11.640789602010136,11.640789602010136,11.640789602010136,0.0
2014-01-07,11.703130003721087,11.703130003721087,11.703130003721087,11.703130003721087,0.0
2014-01-08,11.690101227292946,11.690101227292946,11.690101227292946,11.690101227292946,0.0
2014-01-09,11.622608765510366,11.622608765510366,11.622608765510366,11.622608765510366,0.0
2014-01-10,11.647605516320564,11.647605516320564,11.647605516320564,11.647605516320564,0.0
2014-01-13,11.586701993298714,11.586701993298714,11.586701993298714,11.586701993298714,0.0
2014-01-14,11.660104366569913,11.660104366569913,11.660104366569913,11.660104366569913,0.0
2014-01-15,11.76592530621993,11.76592530621993,11.76592530621993,11.76592530621993,0.0
2014-01-16,11.8834122193114,11.8834122193114,11.8834122193114,11.8834122193114,0.0
2014-01-17,11.878565009245854,11.878565009245854,11.878565009245854,11.878565009245854,0.0
2014-01-20,11.840159606610529,11.840159606610529,11.840159606610529,11.840159606610529,0.0
2014-01-21,11.835313346233471,11.835313346233471,11.835313346233471,11.835313346233471,0.0
2014-01-22,11.836748325545589,11.836748325545589,11.836748325545589,11.836748325545589,0.0
2014-01-23,11.791452932897418,11.791452932897418,11.791452932897418,11.791452932897418,0.0
2014-01-24,11.665332401720937,11.665332401720937,11.665332401720937,11.665332401720937,0.0
2014-01-28,11.94560363536912,11.94560363536912,11.657757686305027,11.657757686305027,4035.0
2014-01-29,11.725929985668955,11.801679178584292,11.725929985668955,11.801679178584292,4965.0
2014-01-30,11.423388811691789,11.423388811691789,11.423388811691789,11.423388811691789,0.0
2014-01-31,11.446645733183788,11.446645733183788,11.446645733183788,11.446645733183788,0.0
2014-02-03,11.635032590368809,11.635032590368809,11.635032590368809,11.635032590368809,510.0
2014-02-04,11.080550316223038,11.080550316223038,11.080550316223038,11.080550316223038,0.0
2014-02-05,10.99025678342484,10.99025678342484,10.99025678342484,10.99025678342484,0.0
2014-02-06,11.113424733078244,11.113424733078244,11.113424733078244,11.113424733078244,0.0
2014-02-07,11.207427749128014,11.207427749128014,11.207427749128014,11.207427749128014,0.0
2014-02-10,11.199097081672102,11.199097081672102,11.199097081672102,11.199097081672102,0.0
2014-02-11,11.221821227919827,11.221821227919827,11.221821227919827,11.221821227919827,0.0
2014-02-12,11.536556541519522,11.536556541519522,11.536556541519522,11.536556541519522,656.0
2014-02-13,11.301357639163864,11.301357639163864,11.301357639163864,11.301357639163864,0.0
2014-02-14,11.372258532945905,11.372258532945905,11.372258532945905,11.372258532945905,0.0
2014-02-17,11.455355326348194,11.455355326348194,11.455355326348194,11.455355326348194,0.0
2014-02-18,11.40960313353515,11.40960313353515,11.40960313353515,11.40960313353515,0.0
2014-02-19,11.397178358988214,11.397178358988214,11.397178358988214,11.397178358988214,0.0
2014-02-20,11.385818185241336,11.385818185241336,11.385818185241336,11.385818185241336,0.0
2014-02-21,11.665332401720937,11.665332401720937,11.665332401720937,11.665332401720937,4870.0
2014-02-24,11.399150861987067,11.399150861987067,11.399150861987067,11.399150861987067,0.0
2014-02-25,11.62745882464139,11.62745882464139,11.62745882464139,11.62745882464139,660.0
2014-02-26,11.402938219695022,11.402938219695022,11.402938219695022,11.402938219695022,0.0
2014-02-27,11.48512521152153,11.48512521152153,11.48512521152153,11.48512521152153,0.0
2014-02-28,11.497244186373887,11.497244186373887,11.497244186373887,11.497244186373887,0.0
2014-03-03,11.303175342938443,11.303175342938443,11.303175342938443,11.303175342938443,0.0
2014-03-04,11.415058144235871,11.415058144235871,11.415058144235871,11.415058144235871,0.0
2014-03-05,11.410664885269725,11.410664885269725,11.410664885269725,11.410664885269725,0.0
2014-03-06,11.420738231109311,11.420738231109311,11.420738231109311,11.420738231109311,0.0
2014-03-07,11.361731236006918,11.361731236006918,11.361731236006918,11.361731236006918,0.0
2014-03-10,11.306508749547,11.306508749547,11.306508749547,11.306508749547,0.0
2014-03-11,11.29476680102615,11.29476680102615,11.29476680102615,11.29476680102615,0.0
2014-03-12,11.244168347836052,11.244168347836052,11.244168347836052,11.244168347836052,0.0
2014-03-13,11.0919883644263,11.0919883644263,11.0919883644263,11.0919883644263,0.0
2014-03-14,11.087593206083168,11.087593206083168,11.087593206083168,11.087593206083168,0.0
2014-03-17,11.079792464806047,11.079792464806047,11.079792464806047,11.079792464806047,0.0
2014-03-18,11.129181964545245,11.129181964545245,11.129181964545245,11.129181964545245,0.0
2014-03-19,11.128802089148255,11.128802089148255,11.128802089148255,11.128802089148255,0.0
2014-03-20,11.098274352557931,11.098274352557931,11.098274352557931,11.098274352557931,0.0
2014-03-21,11.086458328334672,11.086458328334672,11.086458328334672,11.086458328334672,0.0
2014-03-24,11.154328766137253,11.154328766137253,11.154328766137253,11.154328766137253,0.0
2014-03-25,11.192583168302276,11.192583168302276,11.192583168302276,11.192583168302276,0.0
2014-03-26,11.18167409658932,11.18167409658932,11.18167409658932,11.18167409658932,0.0
2014-03-27,11.200307934499996,11.200307934499996,11.200307934499996,11.200307934499996,0.0
2014-03-28,11.339686117031302,11.339686117031302,11.339686117031302,11.339686117031302,0.0
2014-03-31,11.402635269065923,11.402635269065923,11.402635269065923,11.402635269065923,0.0
2014-04-01,11.619881260160003,11.619881260160003,11.619881260160003,11.619881260160003,80.0
2014-04-02,11.589886298813957,11.589886298813957,11.589886298813957,11.589886298813957,0.0
2014-04-03,11.53163525575156,11.53163525575156,11.53163525575156,11.53163525575156,0.0
2014-04-04,11.46929485404061,11.46929485404061,11.46929485404061,11.46929485404061,0.0
2014-04-07,11.526332195209632,11.526332195209632,11.526332195209632,11.526332195209632,0.0
2014-04-08,11.537316292313497,11.537316292313497,11.537316292313497,11.537316292313497,0.0
2014-04-09,11.55844876064785,11.55844876064785,11.55844876064785,11.55844876064785,0.0
2014-04-10,11.695631539236013,11.741081203686008,11.695631539236013,11.725931074736703,5290.0
2014-04-11,11.45883973342705,11.45883973342705,11.45883973342705,11.45883973342705,0.0
2014-04-14,11.430964476796188,11.430964476796188,11.430964476796188,11.430964476796188,0.0
2014-04-15,11.35317074393583,11.35317074393583,11.35317074393583,11.35317074393583,0.0
2014-04-16,11.381651901824888,11.381651901824888,11.381651901824888,11.381651901824888,0.0
2014-04-17,11.519971181687094,11.519971181687094,11.519971181687094,11.519971181687094,0.0
2014-04-22,11.665331473580611,11.665331473580611,11.597158063600768,11.597158063600768,106.0
2014-04-23,11.51140879023902,11.51140879023902,11.51140879023902,11.51140879023902,0.0
2014-04-24,11.53898204592928,11.53898204592928,11.53898204592928,11.53898204592928,0.0
2014-04-28,11.419299453043228,11.419299453043228,11.419299453043228,11.419299453043228,0.0
2014-04-29,11.51307644323179,11.51307644323179,11.51307644323179,11.51307644323179,0.0
2014-04-30,11.473764088086154,11.473764088086154,11.473764088086154,11.473764088086154,0.0
2014-05-01,11.475427942324956,11.475427942324956,11.475427942324956,11.475427942324956,0.0
2014-05-02,11.571173636758402,11.571173636758402,11.571173636758402,11.571173636758402,0.0
2014-05-05,11.528224924375117,11.528224924375117,11.528224924375117,11.528224924375117,0.0
2014-05-06,11.48156387967478,11.48156387967478,11.48156387967478,11.48156387967478,0.0
2014-05-07,11.597158063600768,11.597158063600768,11.597158063600768,11.597158063600768,66.0
2014-05-08,11.771380316920654,11.771380316920654,11.771380316920654,11.771380316920654,56.0
2014-05-09,11.725931074736703,11.725931074736703,11.725931074736703,11.725931074736703,256.0
2014-05-12,11.670329662568294,11.670329662568294,11.670329662568294,11.670329662568294,0.0
2014-05-13,11.693358658822104,11.693358658822104,11.693358658822104,11.693358658822104,0.0
2014-05-14,11.791605832744704,11.791605832744704,11.791605832744704,11.791605832744704,0.0
2014-05-15,11.760852070293174,11.760852070293174,11.760852070293174,11.760852070293174,0.0
2014-05-16,11.862277463231075,11.92287652461583,11.862277463231075,11.92287652461583,86.0
2014-05-19,11.85379333460837,11.85379333460837,11.85379333460837,11.85379333460837,0.0
2014-05-20,11.888639304773934,11.888639304773934,11.888639304773934,11.888639304773934,0.0
2014-05-21,11.989840009908106,11.989840009908106,11.989840009908106,11.989840009908106,0.0
2014-05-22,12.195574826785002,12.195574826785002,12.195574826785002,12.195574826785002,450.0
2014-05-23,12.079449766991727,12.079449766991727,12.079449766991727,12.079449766991727,0.0
2014-05-26,12.061347754636827,12.061347754636827,12.061347754636827,12.061347754636827,0.0
2014-05-27,11.986051702511658,11.986051702511658,11.986051702511658,11.986051702511658,0.0
2014-05-28,12.059378100703457,12.059378100703457,12.059378100703457,12.059378100703457,0.0
2014-05-29,12.195574826785002,12.195574826785002,12.195574826785002,12.195574826785002,650.0
2014-05-30,11.805618486451042,11.805618486451042,11.805618486451042,11.805618486451042,0.0
2014-06-02,11.913560080504736,11.913560080504736,11.913560080504736,11.913560080504736,0.0
2014-06-03,12.157697651488634,12.157697651488634,12.14254896980816,12.14254896980816,6766.0
2014-06-04,11.902198007380871,11.902198007380871,11.902198007380871,11.902198007380871,0.0
2014-06-05,11.912120352750158,11.912120352750158,11.912120352750158,11.912120352750158,0.0
2014-06-06,12.007187019911491,12.007187019911491,12.007187019911491,12.007187019911491,0.0
2014-06-10,12.233447454176057,12.233447454176057,12.233447454176057,12.233447454176057,35.0
2014-06-11,12.07975461699781,12.07975461699781,12.07975461699781,12.07975461699781,0.0
2014-06-12,12.017867216697764,12.017867216697764,12.017867216697764,12.017867216697764,0.0
2014-06-13,12.233447454176057,12.233447454176057,12.233447454176057,12.233447454176057,70.0
2014-06-16,12.23344815144556,12.23344815144556,12.218298023344238,12.218298023344238,1500.0
2014-06-17,12.233447106188535,12.241022169591966,12.233447106188535,12.241022169591966,2046.0
2014-06-18,12.07823796447534,12.07823796447534,12.07823796447534,12.07823796447534,0.0
2014-06-19,12.03392454972838,12.03392454972838,12.03392454972838,12.03392454972838,0.0
2014-06-20,12.233447454176057,12.233447454176057,12.233447454176057,12.233447454176057,217.0
2014-06-23,12.187999161680604,12.187999161680604,12.187999161680604,12.187999161680604,620.0
2014-06-24,12.065132263279308,12.065132263279308,12.065132263279308,12.065132263279308,0.0
2014-06-25,12.002109985230769,12.002109985230769,12.002109985230769,12.002109985230769,0.0
2014-06-26,12.18953575766141,12.18953575766141,12.18953575766141,12.18953575766141,200.0
2014-06-27,12.011621115482813,12.011621115482813,12.011621115482813,12.011621115482813,0.0
2014-06-30,12.03791039233126,12.03791039233126,12.03791039233126,12.03791039233126,0.0
2014-07-01,12.26595529127317,12.26595529127317,12.26595529127317,12.26595529127317,69.0
2014-07-02,12.177611468950008,12.177611468950008,12.177611468950008,12.177611468950008,0.0
2014-07-03,12.305240105452524,12.305240105452524,12.305240105452524,12.305240105452524,0.0
2014-07-04,12.321288891286708,12.321288891286708,12.321288891286708,12.321288891286708,0.0
2014-07-07,12.331070682759108,12.331070682759108,12.331070682759108,12.331070682759108,0.0
2014-07-08,12.283001250024444,12.283001250024444,12.283001250024444,12.283001250024444,0.0
2014-07-09,12.272529984706516,12.272529984706516,12.272529984706516,12.272529984706516,0.0
2014-07-10,12.365307902601003,12.365307902601003,12.365307902601003,12.365307902601003,2800.0
2014-07-11,12.357665554977777,12.357665554977777,12.342380523015889,12.342380523015889,1788.0
2014-07-14,12.351934389250095,12.351934389250095,12.351934389250095,12.351934389250095,0.0
2014-07-15,12.502870280734715,12.502870280734715,12.502870280734715,12.502870280734715,500.0
2014-07-16,12.453501674142355,12.453501674142355,12.453501674142355,12.453501674142355,0.0
2014-07-17,12.357741734381523,12.357741734381523,12.357741734381523,12.357741734381523,0.0
2014-07-18,12.411009761923948,12.411009761923948,12.411009761923948,12.411009761923948,0.0
2014-07-21,12.404743717250655,12.404743717250655,12.404743717250655,12.404743717250655,0.0
2014-07-22,12.518233391477338,12.518233391477338,12.518233391477338,12.518233391477338,0.0
2014-07-23,12.495763761745591,12.495763761745591,12.495763761745591,12.495763761745591,0.0
2014-07-24,12.640433743286472,12.6480748021673,12.640433743286472,12.6480748021673,370.0
2014-07-25,12.558352032153074,12.558352032153074,12.558352032153074,12.558352032153074,0.0
2014-07-28,12.566225899444111,12.566225899444111,12.566225899444111,12.566225899444111,0.0
2014-07-29,12.572339044270116,12.572339044270116,12.572339044270116,12.572339044270116,0.0
2014-07-30,12.602069042526766,12.602069042526766,12.602069042526766,12.602069042526766,0.0
2014-07-31,12.762712649781372,12.762712649781372,12.762712649781372,12.762712649781372,2700.0
2014-08-01,12.417809531530004,12.417809531530004,12.417809531530004,12.417809531530004,0.0
2014-08-04,12.52419268676756,12.52419268676756,12.52419268676756,12.52419268676756,0.0
2014-08-05,12.571651469801573,12.571651469801573,12.571651469801573,12.571651469801573,315.0
2014-08-06,12.383878111382684,12.383878111382684,12.383878111382684,12.383878111382684,0.0
2014-08-07,12.384718585698517,12.384718585698517,12.384718585698517,12.384718585698517,0.0
2014-08-08,12.384642610619116,12.384642610619116,12.384642610619116,12.384642610619116,0.0
2014-08-11,12.57944556325924,12.57944556325924,12.57944556325924,12.57944556325924,0.0
2014-08-12,12.586554931313842,12.586554931313842,12.586554931313842,12.586554931313842,0.0
2014-08-13,12.60436159054758,12.60436159054758,12.60436159054758,12.60436159054758,0.0
2014-08-14,12.621021975770912,12.621021975770912,12.621021975770912,12.621021975770912,0.0
2014-08-15,12.664277437537264,12.664277437537264,12.664277437537264,12.664277437537264,0.0
2014-08-18,12.691485063157923,12.691485063157923,12.691485063157923,12.691485063157923,0.0
2014-08-19,12.823848846483878,12.823848846483878,12.823848846483878,12.823848846483878,4731.0
2014-08-20,12.801303241672732,12.801303241672732,12.801303241672732,12.801303241672732,0.0
2014-08-21,12.961409325240606,12.961409325240606,12.961409325240606,12.961409325240606,293.0
2014-08-22,12.79809424425669,12.79809424425669,12.79809424425669,12.79809424425669,0.0
2014-08-25,12.9308417017336,12.9308417017336,12.9308417017336,12.9308417017336,700.0
2014-08-26,12.832484363945872,12.832484363945872,12.832484363945872,12.832484363945872,0.0
2014-08-27,12.999623840488947,12.999623840488947,12.999623840488947,12.999623840488947,585.0
2014-08-28,12.961410309337207,12.961410309337207,12.9308417017336,12.9308417017336,1300.0
2014-08-29,12.869703402443834,12.869703402443834,12.854418369367869,12.854418369367869,600.0
2014-09-01,12.802375439980729,12.802375439980729,12.802375439980729,12.802375439980729,0.0
2014-09-02,12.900271229161117,12.900271229161117,12.900271229161117,12.900271229161117,500.0
2014-09-03,13.006886108390836,13.006886108390836,13.006886108390836,13.006886108390836,0.0
2014-09-04,12.934051648838135,12.934051648838135,12.934051648838135,12.934051648838135,0.0
2014-09-05,13.030192413684444,13.030192413684444,13.030192413684444,13.030192413684444,585.0
2014-09-08,12.97088816608391,12.97088816608391,12.97088816608391,12.97088816608391,0.0
2014-09-09,12.996185018457728,12.996185018457728,12.996185018457728,12.996185018457728,0.0
2014-09-10,13.06840313017882,13.06840313017882,13.06840313017882,13.06840313017882,3774.0
2014-09-11,12.991979797813087,12.991979797813087,12.991979797813087,12.991979797813087,2158.0
2014-09-12,12.93963011904288,12.93963011904288,12.93963011904288,12.93963011904288,0.0
2014-09-15,12.991979797813087,12.991979797813087,12.991979797813087,12.991979797813087,1178.0
2014-09-16,12.96905146853948,12.976693984055885,12.96905146853948,12.96905146853948,1471.0
2014-09-17,13.06840313017882,13.06840313017882,13.06840313017882,13.06840313017882,300.0
2014-09-18,13.005354260852489,13.005354260852489,13.005354260852489,13.005354260852489,0.0
2014-09-19,13.008792133195218,13.008792133195218,13.008792133195218,13.008792133195218,0.0
2014-09-22,13.07604812254317,13.07604812254317,13.07604812254317,13.07604812254317,1000.0
2014-09-23,13.076046799718592,13.083689316153553,13.076046799718592,13.083689316153553,800.0
2014-09-24,12.984336704825722,12.984336704825722,12.984336704825722,12.984336704825722,600.0
2014-09-25,13.060763835945425,13.060763835945425,13.060763835945425,13.060763835945425,600.0
2014-09-26,12.839133133081628,12.839133133081628,12.839133133081628,12.839133133081628,300.0
2014-09-29,12.773333016192623,12.773333016192623,12.773333016192623,12.773333016192623,0.0
2014-09-30,12.681702321997031,12.681702321997031,12.681702321997031,12.681702321997031,0.0
2014-10-01,12.6480748021673,12.6480748021673,12.6480748021673,12.6480748021673,300.0
2014-10-02,12.512958821590182,12.512958821590182,12.512958821590182,12.512958821590182,0.0
2014-10-03,12.776085213443787,12.776085213443787,12.776085213443787,12.776085213443787,0.0
2014-10-06,12.854189494441185,12.854189494441185,12.854189494441185,12.854189494441185,0.0
2014-10-07,12.808565681310252,12.808565681310252,12.785638129989506,12.785638129989506,9361.0
2014-10-08,12.738866921424044,12.738866921424044,12.738866921424044,12.738866921424044,0.0
2014-10-09,12.719377414181656,12.719377414181656,12.719377414181656,12.719377414181656,0.0
2014-10-10,12.63378294004418,12.63378294004418,12.63378294004418,12.63378294004418,0.0
2014-10-13,12.620333451613874,12.620333451613874,12.620333451613874,12.620333451613874,0.0
2014-10-14,12.556367183203822,12.556367183203822,12.556367183203822,12.556367183203822,60.0
2014-10-15,12.46710406241995,12.46710406241995,12.46710406241995,12.46710406241995,0.0
2014-10-16,12.349566815838376,12.349566815838376,12.349566815838376,12.349566815838376,0.0
2014-10-17,12.50416945459241,12.50416945459241,12.50416945459241,12.50416945459241,0.0
2014-10-20,12.586934806710827,12.586934806710827,12.586934806710827,12.586934806710827,902.0
2014-10-21,12.483536522405087,12.483536522405087,12.483536522405087,12.483536522405087,0.0
2014-10-22,12.586934806710827,12.586934806710827,12.586934806710827,12.586934806710827,650.0
2014-10-23,12.530766430512411,12.530766430512411,12.530766430512411,12.530766430512411,0.0
2014-10-24,12.487585994136966,12.487585994136966,12.487585994136966,12.487585994136966,320.0
2014-10-27,12.46320749053536,12.46320749053536,12.46320749053536,12.46320749053536,0.0
2014-10-28,12.573716092584192,12.573716092584192,12.573716092584192,12.573716092584192,0.0
2014-10-29,12.594883699392769,12.594883699392769,12.594883699392769,12.594883699392769,0.0
2014-10-30,12.71685524564702,12.732140277831906,12.71685524564702,12.732140277831906,14735.0
2014-10-31,12.969283192531645,12.969283192531645,12.969283192531645,12.969283192531645,0.0
2014-11-03,13.048914572624923,13.048914572624923,13.048914572624923,13.048914572624923,0.0
2014-11-04,13.068403298170274,13.068403298170274,13.045475750593704,13.045475750593704,4175.0
2014-11-05,13.132447273045257,13.132447273045257,13.132447273045257,13.132447273045257,0.0
2014-11-06,13.037834217543796,13.083689316153553,13.037834217543796,13.083689316153553,4965.0
2014-11-07,12.959118676596775,12.959118676596775,12.959118676596775,12.959118676596775,0.0
2014-11-10,12.83913218743374,12.90791337245999,12.83913218743374,12.90791337245999,5297.0
2014-11-11,12.929464653419522,12.929464653419522,12.929464653419522,12.929464653419522,0.0
2014-11-12,12.834397986258193,12.834397986258193,12.834397986258193,12.834397986258193,0.0
2014-11-13,12.900271229161117,12.900271229161117,12.900271229161117,12.900271229161117,300.0
2014-11-14,12.732141803499534,12.739784320507765,12.732141803499534,12.739784320507765,1136.0
2014-11-17,12.76247997610072,12.76247997610072,12.76247997610072,12.76247997610072,0.0
2014-11-18,12.70921252557588,12.716855041545664,12.70921252557588,12.716855041545664,6513.0
2014-11-19,12.943452615225056,12.943452615225056,12.943452615225056,12.943452615225056,0.0
2014-11-20,12.958735952134314,12.958735952134314,12.958735952134314,12.958735952134314,0.0
2014-11-21,13.072148701593104,13.072148701593104,13.072148701593104,13.072148701593104,0.0
2014-11-24,13.22782353865513,13.22782353865513,13.22782353865513,13.22782353865513,0.0
2014-11-25,13.2988972757428,13.2988972757428,13.2988972757428,13.2988972757428,0.0
2014-11-26,13.351171010532912,13.389383595304968,13.351171010532912,13.389383595304968,546.0
2014-11-27,13.30096189852542,13.30096189852542,13.30096189852542,13.30096189852542,0.0
2014-11-28,13.374096063149231,13.48108836520297,13.374096063149231,13.48108836520297,5142.0
2014-12-01,13.267102654703526,13.267102654703526,13.267102654703526,13.267102654703526,3401.0
2014-12-02,13.09133240914092,13.09133240914092,13.09133240914092,13.09133240914092,7200.0
2014-12-03,13.120220983393244,13.120220983393244,13.120220983393244,13.120220983393244,0.0
2014-12-04,13.159651099911946,13.159651099911946,13.159651099911946,13.159651099911946,0.0
2014-12-05,13.241885576163076,13.241885576163076,13.241885576163076,13.241885576163076,0.0
2014-12-08,13.141847289743684,13.141847289743684,13.141847289743684,13.141847289743684,0.0
2014-12-09,13.152469417793174,13.21360955098839,13.152469417793174,13.21360955098839,4437.0
2014-12-10,12.840740006010884,12.840740006010884,12.840740006010884,12.840740006010884,0.0
2014-12-11,12.789381802026805,12.789381802026805,12.789381802026805,12.789381802026805,0.0
2014-12-12,12.676122902103796,12.676122902103796,12.676122902103796,12.676122902103796,0.0
2014-12-15,12.671002181752415,12.671002181752415,12.671002181752415,12.671002181752415,30.0
2014-12-16,12.293164816270815,12.293164816270815,12.293164816270815,12.293164816270815,0.0
2014-12-17,12.504476203975477,12.504476203975477,12.504476203975477,12.504476203975477,0.0
2014-12-18,12.829503291768022,12.829503291768022,12.829503291768022,12.829503291768022,0.0
2014-12-19,13.060760403537078,13.060760403537078,12.984336704825722,12.984336704825722,1367.0
2014-12-22,12.946127887708332,12.946127887708332,12.946127887708332,12.946127887708332,116.0
2014-12-23,13.190682171403274,13.190682171403274,13.190682171403274,13.190682171403274,872.0
2014-12-24,13.06809828017274,13.06809828017274,13.06809828017274,13.068098280172736,0.0
2014-12-29,13.108524619920033,13.108524619920033,13.108524619920033,13.108524619920034,0.0
2014-12-30,12.991905722110676,12.991905722110676,12.991905722110676,12.991905722110676,0.0
2014-12-31,13.041348404405444,13.041348404405444,13.041348404405444,13.041348404405444,0.0
2015-01-02,13.099966976914423,13.099966976914423,13.099966976914423,13.09996697691442,0.0
2015-01-05,12.94727321203025,12.94727321203025,12.94727321203025,12.94727321203025,0.0
2015-01-06,12.83271418856105,12.83271418856105,12.83271418856105,12.83271418856105,0.0
2015-01-07,12.923197833101836,12.96905146853948,12.923197833101836,12.96905146853948,6500.0
2015-01-08,13.076045415218896,13.152467656154933,13.076045415218896,13.152467656154933,1356.0
2015-01-09,13.097213829974764,13.097213829974764,13.097213829974764,13.097213829974764,0.0
2015-01-12,13.06840313017882,13.06840313017882,13.06840313017882,13.06840313017882,88.0
2015-01-13,13.045475750593704,13.045475750593704,13.045475750593704,13.045475750593704,10000.0
2015-01-14,12.94612690121005,13.114257889349052,12.94612690121005,13.114257889349052,29791.0
2015-01-15,12.979216934162835,12.979216934162835,12.979216934162835,12.979216934162835,0.0
2015-01-16,13.029276913977707,13.029276913977707,13.029276913977707,13.029276913977707,0.0
2015-01-19,12.935349873007336,12.935349873007336,12.935349873007336,12.935349873007336,0.0
2015-01-20,13.054113167432682,13.054113167432682,13.054113167432682,13.054113167432682,0.0
2015-01-21,13.38655732235139,13.38655732235139,13.38655732235139,13.38655732235139,0.0
2015-01-22,13.519301696578754,13.603366456738932,13.519301696578754,13.603366456738932,1190.0
2015-01-23,13.956136794461893,13.956136794461893,13.956136794461893,13.956136794461893,0.0
2015-01-27,13.970200731346823,13.970200731346823,13.970200731346823,13.970200731346823,600.0
2015-01-28,13.790680165927466,13.790680165927466,13.790680165927466,13.790680165927466,0.0
2015-01-29,13.953084495647106,13.953084495647106,13.953084495647106,13.953084495647106,0.0
2015-01-30,13.762327215984891,13.762327215984891,13.762327215984891,13.762327215984891,0.0
2015-02-02,13.764391838767512,13.764391838767512,13.764391838767512,13.764391838767512,0.0
2015-02-03,14.189993786977697,14.189993786977697,14.189993786977697,14.189993786977697,0.0
2015-02-04,14.107915059639328,14.107915059639328,14.107915059639328,14.107915059639328,0.0
2015-02-05,14.067638770673842,14.067638770673842,14.067638770673842,14.067638770673842,0.0
2015-02-06,13.956293493063146,13.956293493063146,13.956293493063146,13.956293493063146,0.0
2015-02-09,13.874440791585986,13.874440791585986,13.874440791585986,13.87444079158599,0.0
2015-02-10,13.889269227707356,13.889269227707356,13.889269227707356,13.889269227707356,0.0
2015-02-11,13.921976499387888,13.921976499387888,13.921976499387888,13.921976499387888,0.0
2015-02-12,14.124727395021456,14.124727395021456,14.124727395021456,14.124727395021456,0.0
2015-02-13,14.202450850933372,14.202450850933372,14.202450850933372,14.202450850933372,0.0
2015-02-16,14.291179093547283,14.291179093547283,14.275894060809746,14.275894060809744,305.0
2015-02-17,14.245324573785666,14.245324573785666,14.214755964730257,14.214755964730257,931.0
2015-02-18,14.207113245013897,14.207113245013897,14.19182821187413,14.199470728444014,1853.0
2015-02-19,14.115789876618855,14.115789876618855,14.115789876618855,14.115789876618855,0.0
2015-02-20,14.040816718581125,14.040816718581125,14.040816718581125,14.040816718581125,0.0
2015-02-23,14.05151400976026,14.05151400976026,14.05151400976026,14.05151400976026,0.0
2015-02-24,14.138329783299048,14.138329783299048,14.138329783299048,14.138329783299048,500.0
2015-02-25,14.145972876286413,14.145972876286413,14.145972876286413,14.145972876286413,230.0
2015-02-26,14.117011176020169,14.117011176020169,14.117011176020169,14.117011176020169,0.0
2015-02-27,14.069702443767971,14.069702443767971,14.069702443767971,14.069702443767971,0.0
2015-03-02,14.252966681224628,14.252966681224628,14.252966681224628,14.252966681224628,800.0
2015-03-03,14.268249997536346,14.268249997536346,14.061906450933316,14.061906450933316,608.0
2015-03-04,14.054264680280824,14.054264680280824,14.023696074160656,14.046622164335568,41576.0
2015-03-05,13.890797276491734,13.890797276491734,13.890797276491734,13.890797276491734,0.0
2015-03-06,13.884911107215428,13.884911107215428,13.884911107215428,13.884911107215428,0.0
2015-03-09,13.870850797318448,13.893778348669583,13.84028218651136,13.893778348669583,689.0
2015-03-10,13.87849294123386,13.90142049196846,13.87849294123386,13.90142049196846,6315.0
2015-03-11,13.79710100982503,13.79710100982503,13.79710100982503,13.79710100982503,0.0
2015-03-12,13.686669332544088,13.686669332544088,13.686669332544088,13.686669332544088,0.0
2015-03-13,13.832641202278587,13.832641202278587,13.832641202278587,13.832641202278587,500.0
2015-03-16,13.66603640035677,13.66603640035677,13.66603640035677,13.66603640035677,0.0
2015-03-17,13.82392401160624,13.82392401160624,13.82392401160624,13.82392401160624,0.0
2015-03-18,13.906996113107724,13.906996113107724,13.906996113107724,13.906996113107724,0.0
2015-03-19,13.90142049196846,13.90142049196846,13.90142049196846,13.90142049196846,200.0
2015-03-20,13.869779720464964,13.869779720464964,13.869779720464964,13.869779720464964,0.0
2015-03-23,13.790377215298369,13.790377215298369,13.790377215298369,13.790377215298369,0.0
2015-03-24,13.763858113834749,13.77150063075236,13.756215596917134,13.763858113834749,1155.0
2015-03-25,13.824996583417938,13.824996583417938,13.817354066615362,13.817354066615362,5274.0
2015-03-26,13.687435731157509,13.687435731157509,13.687435731157509,13.687435731157509,551.0
2015-03-27,13.695,13.695,13.695,13.695,0.0
2015-03-30,13.695,13.695,13.695,13.695,0.0
2015-03-31,13.695,13.695,13.695,13.695,0.0
2015-04-01,14.215,14.215,14.185,14.185,1628.0
2015-04-02,14.41,14.41,14.41,14.41,5000.0
2015-04-07,14.41,14.41,14.41,14.41,0.0
2015-04-08,14.605,14.755,14.605,14.755,3280.0
2015-04-09,15.075,15.075,15.075,15.075,965.0
2015-04-10,15.075,15.075,15.075,15.075,0.0
2015-04-13,15.095,15.095,15.095,15.095,1276.0
2015-04-14,15.18,15.18,15.18,15.18,25.0
2015-04-15,15.175,15.22,15.175,15.18,755.0
2015-04-16,15.18,15.18,15.18,15.18,0.0
2015-04-17,15.065,15.08,15.065,15.065,2253.0
2015-04-20,15.065,15.065,15.065,15.065,0.0
2015-04-21,15.065,15.065,15.065,15.065,0.0
2015-04-22,15.065,15.065,15.065,15.065,0.0
2015-04-23,15.09,15.09,15.065,15.065,2382.0
2015-04-24,15.005,15.005,15.005,15.005,100.0
2015-04-27,15.005,15.005,15.005,15.005,0.0
2015-04-28,15.065,15.065,15.015,15.015,303.0
2015-04-29,14.9,14.9,14.815,14.82,28050.0
2015-04-30,14.82,14.82,14.82,14.82,0.0
2015-05-01,14.735,14.735,14.735,14.735,9000.0
2015-05-04,14.965,14.965,14.93,14.945,10890.0
2015-05-05,14.92,14.92,14.835,14.835,1279.0
2015-05-06,14.69,14.69,14.69,14.69,426.0
2015-05-07,14.44,14.44,14.44,14.44,1600.0
2015-05-08,14.64,14.64,14.545,14.545,12600.0
2015-05-11,14.685,14.685,14.685,14.685,2100.0
2015-05-12,14.685,14.685,14.685,14.685,0.0
2015-05-13,14.685,14.685,14.685,14.685,0.0
2015-05-14,14.225,14.225,14.135,14.135,46534.0
2015-05-15,14.425,14.425,14.315,14.355,33000.0
2015-05-18,14.5,14.5,14.5,14.5,100.0
2015-05-19,14.63,14.64,14.63,14.64,43777.0
2015-05-20,14.675,14.675,14.675,14.675,1000.0
2015-05-21,14.59,14.59,14.59,14.59,100.0
2015-05-22,14.59,14.59,14.59,14.59,0.0
2015-05-25,14.59,14.59,14.59,14.59,0.0
2015-05-26,14.775,14.775,14.775,14.775,1523.0
2015-05-27,14.775,14.775,14.775,14.775,690.0
2015-05-28,14.735,14.735,14.735,14.735,1035.0
2015-05-29,14.76,14.76,14.735,14.735,1950.0
2015-06-01,14.66,14.66,14.66,14.66,300.0
2015-06-02,14.53,14.53,14.53,14.53,150.0
2015-06-03,14.53,14.53,14.53,14.53,0.0
2015-06-04,14.395,14.395,14.34,14.34,4810.0
2015-06-05,14.34,14.34,14.34,14.34,0.0
2015-06-09,14.34,14.34,14.34,14.34,0.0
2015-06-10,14.34,14.34,14.34,14.34,0.0
2015-06-11,14.34,14.34,14.34,14.34,0.0
2015-06-12,14.34,14.34,14.34,14.34,0.0
2015-06-15,14.185,14.185,14.15,14.15,2200.0
2015-06-16,14.085,14.085,14.085,14.085,250.0
2015-06-17,14.085,14.125,14.085,14.125,650.0
2015-06-18,14.195,14.195,14.195,14.195,45.0
2015-06-19,14.195,14.195,14.195,14.195,0.0
2015-06-22,14.195,14.195,14.195,14.195,0.0
2015-06-23,14.195,14.195,14.195,14.195,0.0
2015-06-24,14.46,14.46,14.46,14.46,241.0
2015-06-25,14.485,14.54,14.485,14.54,1186.0
2015-06-26,14.2,14.2,14.2,14.2,1460.0
2015-06-29,14.235,14.235,14.235,14.235,150.0
2015-06-30,14.05,14.05,14.05,14.05,872.0
2015-07-01,14.325,14.325,14.325,14.325,600.0
2015-07-02,14.27,14.27,14.27,14.27,9500.0
2015-07-03,14.4,14.4,14.4,14.4,300.0
2015-07-06,14.4,14.4,14.4,14.4,0.0
2015-07-07,14.78,14.78,14.78,14.78,50.0
2015-07-08,14.08,14.08,13.965,13.975,9520.0
2015-07-09,13.77,13.91,13.77,13.85,15905.0
2015-07-10,14.035,14.26,14.035,14.205,39702.0
2015-07-13,14.205,14.205,14.205,14.205,0.0
2015-07-14,14.205,14.205,14.205,14.205,0.0
2015-07-15,14.395,14.395,14.395,14.395,40.0
2015-07-16,14.515,14.515,14.515,14.515,1000.0
2015-07-17,14.515,14.515,14.515,14.515,0.0
2015-07-20,14.515,14.515,14.515,14.515,0.0
2015-07-21,14.515,14.515,14.515,14.515,0.0
2015-07-22,14.34,14.4,14.34,14.4,88961.0
2015-07-23,14.4,14.4,14.4,14.4,0.0
2015-07-24,14.4,14.4,14.4,14.4,0.0
2015-07-27,14.4,14.4,14.4,14.4,0.0
2015-07-28,14.4,14.4,14.4,14.4,0.0
2015-07-29,14.4,14.4,14.4,14.4,0.0
2015-07-30,14.4,14.4,14.4,14.4,0.0
2015-07-31,14.4,14.4,14.4,14.4,0.0
2015-08-03,14.4,14.4,14.4,14.4,0.0
2015-08-04,14.4,14.4,14.4,14.4,0.0
2015-08-05,13.785,13.785,13.785,13.785,200.0
2015-08-06,13.785,13.785,13.785,13.785,0.0
2015-08-07,13.78,13.78,13.78,13.78,564.0
2015-08-10,13.73,13.73,13.725,13.725,473.0
2015-08-11,13.94,13.94,13.94,13.94,26219.0
2015-08-12,13.94,13.94,13.94,13.94,0.0
2015-08-13,13.94,13.94,13.94,13.94,0.0
2015-08-14,13.405,13.405,13.405,13.405,58.0
2015-08-17,13.405,13.405,13.405,13.405,0.0
2015-08-18,13.31,13.325,13.31,13.325,15145.0
2015-08-19,13.185,13.185,13.185,13.185,150.0
2015-08-20,13.185,13.185,13.185,13.185,0.0
2015-08-21,12.68,12.68,12.665,12.665,4000.0
2015-08-24,12.16,12.16,12.16,12.16,672.0
2015-08-25,12.08,12.345,12.08,12.105,90716.0
2015-08-26,12.2,12.44,12.2,12.44,29099.0
2015-08-27,12.775,12.815,12.775,12.815,2500.0
2015-08-28,13.015,13.015,12.945,12.975,2600.0
2015-08-31,12.975,12.975,12.975,12.975,0.0
2015-09-01,12.93,12.93,12.8,12.8,121455.0
2015-09-02,12.85,12.885,12.78,12.86,82775.0
2015-09-03,12.86,12.86,12.86,12.86,0.0
2015-09-04,12.845,12.92,12.805,12.805,7000.0
2015-09-07,12.8,12.93,12.8,12.93,8500.0
2015-09-08,12.73,12.735,12.73,12.735,1236.0
2015-09-09,12.83,13.07,12.83,13.07,4009.0
2015-09-10,13.07,13.07,13.07,13.07,0.0
2015-09-11,13.07,13.07,13.07,13.07,0.0
2015-09-14,12.835,12.85,12.835,12.85,1500.0
2015-09-15,12.765,12.765,12.765,12.765,0.0
2015-09-16,12.765,12.765,12.765,12.765,0.0
2015-09-17,13.08,13.095,13.08,13.08,3428.0
2015-09-18,13.08,13.08,13.08,13.08,0.0
2015-09-21,12.86,12.86,12.86,12.86,300.0
2015-09-22,12.9,12.9,12.9,12.9,62.0
2015-09-23,12.9,12.9,12.9,12.9,0.0
2015-09-24,12.9,12.9,12.9,12.9,0.0
2015-09-25,12.705,12.73,12.69,12.69,3500.0
2015-09-28,12.69,12.69,12.69,12.69,0.0
2015-09-29,12.69,12.69,12.69,12.69,0.0
2015-09-30,12.62,12.675,12.62,12.675,1770.0
2015-10-01,12.82,12.82,12.82,12.82,36108.0
2015-10-02,12.76,12.76,12.76,12.76,1214.0
2015-10-05,13.055,13.085,13.045,13.085,2500.0
2015-10-06,13.18,13.18,13.165,13.165,1500.0
2015-10-07,13.11,13.11,13.11,13.11,500.0
2015-10-08,13.11,13.11,13.11,13.11,0.0
2015-10-09,13.11,13.11,13.11,13.11,0.0
2015-10-12,13.11,13.11,13.11,13.11,0.0
2015-10-13,13.305,13.305,13.295,13.305,24951.0
2015-10-14,13.305,13.305,13.305,13.305,0.0
2015-10-15,13.195,13.195,13.195,13.195,500.0
2015-10-16,13.195,13.195,13.195,13.195,0.0
2015-10-19,13.195,13.195,13.195,13.195,0.0
2015-10-20,13.195,13.195,13.195,13.195,0.0
2015-10-21,13.405,13.405,13.405,13.405,24470.0
2015-10-22,13.35,13.395,13.345,13.395,152393.0
2015-10-23,13.67,13.67,13.67,13.67,7.0
2015-10-26,13.67,13.67,13.67,13.67,0.0
2015-10-27,13.53,13.53,13.5,13.5,2788.0
2015-10-28,13.5,13.5,13.5,13.5,0.0
2015-10-29,13.5,13.5,13.5,13.5,0.0
2015-10-30,13.585,13.585,13.585,13.585,5187.0
2015-11-02,13.585,13.585,13.585,13.585,0.0
2015-11-03,13.585,13.585,13.585,13.585,0.0
2015-11-04,13.585,13.585,13.585,13.585,0.0
2015-11-05,13.585,13.585,13.585,13.585,0.0
2015-11-06,13.585,13.585,13.585,13.585,0.0
2015-11-09,13.765,13.765,13.765,13.765,2285.0
2015-11-10,13.765,13.765,13.765,13.765,0.0
2015-11-11,13.765,13.765,13.765,13.765,0.0
2015-11-12,13.325,13.325,13.325,13.325,563.0
2015-11-13,13.18,13.18,13.18,13.18,350.0
2015-11-16,12.915,12.915,12.915,12.915,175.0
2015-11-17,12.915,12.915,12.915,12.915,0.0
2015-11-18,12.915,12.915,12.915,12.915,0.0
2015-11-19,13.28,13.28,13.28,13.28,2383.0
2015-11-20,13.28,13.28,13.28,13.28,0.0
2015-11-23,13.28,13.28,13.28,13.28,0.0
2015-11-24,13.24,13.24,13.18,13.18,45523.0
2015-11-25,13.095,13.095,13.06,13.06,3000.0
2015-11-26,13.115,13.165,13.115,13.165,294.0
2015-11-27,13.06,13.06,13.04,13.04,6000.0
2015-11-30,13.01,13.01,12.94,12.955,6990.0
2015-12-01,12.87,12.87,12.87,12.87,1000.0
2015-12-02,12.87,12.905,12.87,12.905,4000.0
2015-12-03,12.87,12.87,12.79,12.79,1428.0
2015-12-04,12.68,12.68,12.68,12.68,2100.0
2015-12-07,12.75,12.75,12.75,12.75,1000.0
2015-12-08,12.73,12.73,12.65,12.66,1740.0
2015-12-09,12.57,12.57,12.57,12.57,32.0
2015-12-10,12.57,12.57,12.57,12.57,0.0
2015-12-11,12.57,12.57,12.57,12.57,0.0
2015-12-14,12.17,12.17,12.17,12.17,21.0
2015-12-15,12.17,12.17,12.17,12.17,0.0
2015-12-16,12.17,12.17,12.17,12.17,0.0
2015-12-17,12.61,12.625,12.61,12.625,2431.0
2015-12-18,12.625,12.625,12.625,12.625,0.0
2015-12-21,12.45,12.45,12.45,12.45,174.0
2015-12-22,12.45,12.45,12.45,12.45,0.0
2015-12-23,12.45,12.45,12.45,12.45,0.0
2015-12-24,12.705,12.705,12.705,12.705,2436.0
2015-12-29,12.705,12.705,12.705,12.705,0.0
2015-12-30,12.705,12.705,12.705,12.705,0.0
2015-12-31,12.43,12.43,12.425,12.425,6736.0
2016-01-04,12.45,12.45,12.255,12.255,1924.0
2016-01-05,12.22,12.22,12.22,12.22,319.0
2016-01-06,12.215,12.215,12.215,12.215,508.0
2016-01-07,12.245,12.245,12.245,12.245,390.0
2016-01-08,12.245,12.245,12.245,12.245,0.0
2016-01-11,12.245,12.245,12.245,12.245,0.0
2016-01-12,12.245,12.245,12.245,12.245,0.0
2016-01-13,12.245,12.245,12.245,12.245,0.0
2016-01-14,11.715,11.715,11.715,11.715,4775.0
2016-01-15,11.715,11.715,11.715,11.715,0.0
2016-01-18,11.715,11.715,11.715,11.715,0.0
2016-01-19,11.63,11.77,11.63,11.77,5412.0
2016-01-20,11.77,11.77,11.77,11.77,0.0
2016-01-21,11.505,11.505,11.505,11.505,1900.0
2016-01-22,11.335,11.335,11.335,11.335,8.0
2016-01-25,11.335,11.335,11.335,11.335,0.0
2016-01-27,11.335,11.335,11.335,11.335,0.0
2016-01-28,11.335,11.335,11.335,11.335,0.0
2016-01-29,11.715,11.74,11.715,11.74,13814.0
2016-02-01,11.74,11.74,11.74,11.74,0.0
2016-02-02,11.74,11.74,11.74,11.74,0.0
2016-02-03,11.68,11.68,11.68,11.68,7.0
2016-02-04,11.68,11.68,11.68,11.68,0.0
2016-02-05,11.68,11.68,11.68,11.68,0.0
2016-02-08,11.695,11.695,11.695,11.695,98.0
2016-02-09,11.695,11.695,11.695,11.695,0.0
2016-02-10,11.695,11.695,11.695,11.695,0.0
2016-02-11,11.695,11.695,11.695,11.695,0.0
2016-02-12,11.335,11.335,11.335,11.335,2000.0
2016-02-15,11.445,11.445,11.445,11.445,670.0
2016-02-16,11.445,11.445,11.445,11.445,0.0
2016-02-17,11.445,11.445,11.445,11.445,0.0
2016-02-18,11.445,11.445,11.445,11.445,0.0
2016-02-19,11.82,11.82,11.82,11.82,19.0
2016-02-22,11.785,11.785,11.785,11.785,3.0
2016-02-23,11.785,11.785,11.785,11.785,0.0
2016-02-24,11.7,11.7,11.7,11.7,19.0
2016-02-25,11.78,11.78,11.78,11.78,4.0
2016-02-26,11.78,11.78,11.78,11.78,0.0
2016-02-29,11.655,11.655,11.645,11.645,11964.0
2016-03-01,11.645,11.645,11.645,11.645,0.0
2016-03-02,12.17,12.17,12.17,12.17,315.0
2016-03-03,12.17,12.17,12.17,12.17,0.0
2016-03-04,12.17,12.17,12.17,12.17,0.0
2016-03-07,12.26,12.26,12.26,12.26,94.0
2016-03-08,12.205,12.205,12.205,12.205,2.0
2016-03-09,12.205,12.205,12.205,12.205,0.0
2016-03-10,12.205,12.205,12.205,12.205,0.0
2016-03-11,12.17,12.17,12.17,12.17,877.0
2016-03-14,12.17,12.17,12.17,12.17,0.0
2016-03-15,12.17,12.17,12.17,12.17,0.0
2016-03-16,12.075,12.075,12.075,12.075,25.0
2016-03-17,12.105,12.105,12.105,12.105,600.0
2016-03-18,12.325,12.325,12.325,12.325,474.0
2016-03-21,12.48,12.48,12.48,12.48,62.0
2016-03-22,12.47,12.47,12.47,12.47,55871.0
2016-03-23,12.47,12.47,12.47,12.47,0.0
2016-03-24,12.385,12.395,12.385,12.385,1342.0
2016-03-29,12.325,12.33,12.325,12.33,405.0
2016-03-30,12.33,12.33,12.33,12.33,0.0
2016-03-31,12.395,12.395,12.395,12.395,3785.0
2016-04-01,12.395,12.395,12.395,12.395,0.0
2016-04-04,12.485,12.485,12.485,12.485,1000.0
2016-04-05,12.37,12.385,12.37,12.385,203.0
2016-04-06,12.315,12.315,12.285,12.285,1453.0
2016-04-07,12.17,12.2,12.135,12.135,516.0
2016-04-08,12.135,12.135,12.135,12.135,0.0
2016-04-11,12.135,12.135,12.135,12.135,0.0
2016-04-12,12.135,12.135,12.135,12.135,0.0
2016-04-13,12.45,12.58,12.45,12.58,9615.0
2016-04-14,12.735,12.735,12.635,12.635,97.0
2016-04-15,12.58,12.58,12.58,12.58,18.0
2016-04-18,12.58,12.58,12.58,12.58,0.0
2016-04-19,12.58,12.58,12.58,12.58,0.0
2016-04-20,12.51,12.51,12.51,12.51,493.0
2016-04-21,12.55,12.55,12.55,12.55,750.0
2016-04-22,12.55,12.55,12.55,12.55,0.0
2016-04-26,12.5,12.5,12.5,12.5,300.0
2016-04-27,12.395,12.395,12.395,12.395,433.0
2016-04-28,12.66,12.68,12.66,12.68,50220.0
2016-04-29,12.68,12.68,12.68,12.68,0.0
2016-05-02,12.68,12.68,12.68,12.68,0.0
2016-05-03,12.355,12.355,12.355,12.355,35.0
2016-05-04,12.425,12.455,12.33,12.33,4723.0
2016-05-05,12.33,12.33,12.33,12.33,0.0
2016-05-06,12.33,12.33,12.33,12.33,0.0
2016-05-09,12.52,12.52,12.52,12.52,205.0
2016-05-10,12.525,12.525,12.47,12.47,4613.0
2016-05-11,12.47,12.47,12.47,12.47,0.0
2016-05-12,12.525,12.555,12.525,12.555,1003.0
2016-05-13,12.555,12.555,12.555,12.555,0.0
2016-05-16,12.555,12.555,12.555,12.555,0.0
2016-05-17,12.555,12.555,12.555,12.555,0.0
2016-05-18,12.48,12.48,12.48,12.48,1000.0
2016-05-19,12.48,12.48,12.48,12.48,0.0
2016-05-20,12.48,12.48,12.48,12.48,0.0
2016-05-23,12.48,12.48,12.48,12.48,0.0
2016-05-24,12.48,12.48,12.48,12.48,0.0
2016-05-25,12.69,12.775,12.69,12.775,7511.0
2016-05-26,12.775,12.775,12.775,12.775,0.0
2016-05-27,12.775,12.775,12.775,12.775,0.0
2016-05-30,12.775,12.775,12.775,12.775,0.0
2016-05-31,12.905,12.905,12.885,12.89,10090.0
2016-06-01,12.835,12.835,12.835,12.835,597.0
2016-06-02,12.835,12.835,12.835,12.835,0.0
2016-06-03,12.835,12.835,12.835,12.835,0.0
2016-06-06,12.835,12.835,12.835,12.835,2000.0
2016-06-07,12.945,12.945,12.815,12.815,15145.0
2016-06-08,12.815,12.815,12.815,12.815,0.0
2016-06-09,12.815,12.815,12.815,12.815,0.0
2016-06-10,12.955,12.955,12.955,12.955,9.0
2016-06-14,12.535,12.535,12.535,12.535,3.0
2016-06-15,12.535,12.535,12.535,12.535,0.0
2016-06-16,12.535,12.535,12.535,12.535,0.0
2016-06-17,12.58,12.58,12.55,12.55,104132.0
2016-06-20,12.55,12.55,12.55,12.55,0.0
2016-06-21,12.55,12.55,12.55,12.55,0.0
2016-06-22,12.735,12.735,12.735,12.735,1271.0
2016-06-23,12.75,12.75,12.68,12.68,4198.0
2016-06-24,12.75,12.76,12.75,12.76,2000.0
2016-06-27,12.38,12.425,12.38,12.41,2386.0
2016-06-28,12.43,12.43,12.43,12.43,12509.0
2016-06-29,12.735,12.735,12.735,12.735,0.0
2016-06-30,12.845,12.845,12.845,12.845,1033.0
2016-07-01,13.03,13.035,13.03,13.035,1861.0
2016-07-04,13.035,13.035,13.035,13.035,0.0
2016-07-05,13.035,13.035,13.035,13.035,0.0
2016-07-06,13.035,13.035,13.035,13.035,0.0
2016-07-07,12.725,12.725,12.725,12.725,8313.0
2016-07-08,12.725,12.725,12.725,12.725,0.0
2016-07-11,12.83,12.925,12.83,12.91,13141.0
2016-07-12,12.91,12.91,12.91,12.91,0.0
2016-07-13,13.055,13.055,13.055,13.055,60.0
2016-07-14,13.055,13.055,13.055,13.055,0.0
2016-07-15,13.085,13.085,13.085,13.085,312.0
2016-07-18,13.235,13.235,13.235,13.235,100.0
2016-07-19,13.37,13.37,13.37,13.37,50271.0
2016-07-20,13.37,13.37,13.37,13.37,0.0
2016-07-21,13.37,13.37,13.37,13.37,0.0
2016-07-22,13.38,13.38,13.38,13.38,21.0
2016-07-25,13.39,13.39,13.39,13.39,890.0
2016-07-26,13.465,13.465,13.45,13.45,16066.0
2016-07-27,13.435,13.445,13.435,13.445,61368.0
2016-07-28,13.445,13.445,13.445,13.445,0.0
2016-07-29,13.41,13.41,13.41,13.41,890.0
2016-08-01,13.39,13.39,13.39,13.39,500.0
2016-08-02,13.405,13.405,13.405,13.405,63.0
2016-08-03,13.405,13.405,13.405,13.405,0.0
2016-08-04,13.405,13.405,13.405,13.405,0.0
2016-08-05,13.405,13.405,13.405,13.405,0.0
2016-08-08,13.405,13.405,13.405,13.405,0.0
2016-08-09,13.41,13.475,13.41,13.475,24809.0
2016-08-10,13.475,13.475,13.475,13.475,0.0
2016-08-11,13.475,13.475,13.475,13.475,0.0
2016-08-12,13.475,13.475,13.475,13.475,0.0
2016-08-15,13.72,13.72,13.72,13.72,350.0
2016-08-16,13.74,13.74,13.74,13.74,114.0
2016-08-17,13.74,13.74,13.74,13.74,0.0
2016-08-18,13.74,13.74,13.74,13.74,0.0
2016-08-19,13.74,13.74,13.74,13.74,0.0
2016-08-22,13.74,13.74,13.68,13.68,1165.0
2016-08-23,13.675,13.675,13.675,13.675,6407.0
2016-08-24,13.675,13.675,13.675,13.675,0.0
2016-08-25,13.675,13.675,13.675,13.675,0.0
2016-08-26,13.675,13.675,13.675,13.675,0.0
2016-08-29,13.675,13.675,13.675,13.675,0.0
2016-08-30,13.7,13.7,13.7,13.7,35.0
2016-08-31,13.7,13.7,13.7,13.7,6981.0
2016-09-01,13.7,13.7,13.7,13.7,0.0
2016-09-02,13.7,13.7,13.7,13.7,0.0
2016-09-05,13.7,13.7,13.7,13.7,0.0
2016-09-06,13.7,13.7,13.7,13.7,0.0
2016-09-07,13.7,13.7,13.7,13.7,0.0
2016-09-08,13.7,13.7,13.7,13.7,0.0
2016-09-09,13.7,13.7,13.7,13.7,0.0
2016-09-12,13.605,13.605,13.54,13.54,8673.0
2016-09-13,13.82,13.86,13.81,13.86,9361.0
2016-09-14,13.665,13.665,13.635,13.635,2027.0
2016-09-15,13.635,13.635,13.635,13.635,0.0
2016-09-16,13.715,13.715,13.715,13.715,160.0
2016-09-19,13.795,13.795,13.795,13.795,42219.0
2016-09-20,13.745,13.77,13.74,13.77,87488.0
2016-09-21,13.77,13.77,13.77,13.77,0.0
2016-09-22,13.84,13.84,13.825,13.835,4000.0
2016-09-23,13.89,13.89,13.89,13.89,613.0
2016-09-26,13.89,13.89,13.89,13.89,0.0
2016-09-27,13.66,13.705,13.66,13.705,44123.0
2016-09-28,13.705,13.705,13.705,13.705,0.0
2016-09-29,13.795,13.795,13.795,13.795,1738.0
2016-09-30,13.66,13.66,13.66,13.66,550.0
2016-10-03,13.66,13.66,13.66,13.66,0.0
2016-10-04,13.715,13.715,13.715,13.715,351.0
2016-10-05,13.715,13.715,13.715,13.715,0.0
2016-10-06,13.92,13.92,13.92,13.92,1717.0
2016-10-07,13.92,13.92,13.92,13.92,0.0
2016-10-10,13.92,13.92,13.92,13.92,0.0
2016-10-11,13.92,13.92,13.92,13.92,0.0
2016-10-12,13.92,13.92,13.92,13.92,0.0
2016-10-13,13.795,13.825,13.795,13.825,20795.0
2016-10-14,13.715,13.715,13.715,13.715,441.0
2016-10-17,13.715,13.715,13.715,13.715,0.0
2016-10-18,13.605,13.605,13.605,13.605,3000.0
2016-10-19,13.605,13.605,13.605,13.605,0.0
2016-10-20,13.605,13.605,13.605,13.605,0.0
2016-10-21,13.605,13.605,13.605,13.605,0.0
2016-10-24,13.93,13.93,13.93,13.93,60.0
2016-10-25,14.0,14.0,14.0,14.0,482.0
2016-10-26,13.76,13.76,13.76,13.76,500.0
2016-10-27,13.745,13.745,13.745,13.745,30.0
2016-10-28,13.745,13.745,13.745,13.745,0.0
2016-10-31,13.745,13.745,13.745,13.745,0.0
2016-11-01,13.745,13.745,13.745,13.745,0.0
2016-11-02,13.555,13.555,13.49,13.505,4610.0
2016-11-03,13.395,13.46,13.395,13.46,542.0
2016-11-04,13.46,13.46,13.46,13.46,0.0
2016-11-07,13.405,13.405,13.395,13.395,2370.0
2016-11-08,13.435,13.435,13.425,13.425,28622.0
2016-11-09,13.425,13.425,13.425,13.425,0.0
2016-11-10,13.65,13.65,13.465,13.465,4292.0
2016-11-11,13.245,13.245,13.245,13.245,15000.0
2016-11-14,13.11,13.11,13.11,13.11,6079.0
2016-11-15,12.84,12.935,12.84,12.935,23347.0
2016-11-16,13.07,13.07,13.07,13.07,20000.0
2016-11-17,13.11,13.11,13.11,13.11,20000.0
2016-11-18,13.11,13.11,13.11,13.11,0.0
2016-11-21,13.425,13.475,13.425,13.475,558.0
2016-11-22,13.45,13.515,13.45,13.515,1163.0
2016-11-23,13.475,13.475,13.475,13.475,295.0
2016-11-24,13.475,13.475,13.475,13.475,0.0
2016-11-25,13.38,13.405,13.37,13.405,2500.0
2016-11-28,13.325,13.405,13.325,13.405,30.0
2016-11-29,13.285,13.34,13.285,13.34,22592.0
2016-11-30,13.325,13.325,13.325,13.325,10155.0
2016-12-01,13.54,13.54,13.54,13.54,1575.0
2016-12-02,13.3,13.3,13.3,13.3,235.0
2016-12-05,13.14,13.26,13.14,13.26,1412.0
2016-12-06,13.29,13.365,13.29,13.365,1902.0
2016-12-07,13.41,13.41,13.395,13.395,2653.0
2016-12-08,13.395,13.395,13.395,13.395,0.0
2016-12-09,13.68,13.68,13.605,13.635,57137.0
2016-12-12,13.705,13.705,13.625,13.625,3045.0
2016-12-13,13.505,13.625,13.505,13.625,442.0
2016-12-14,13.625,13.625,13.625,13.625,146.0
2016-12-15,13.625,13.625,13.625,13.625,0.0
2016-12-16,13.545,13.545,13.545,13.545,2047.0
2016-12-19,13.545,13.545,13.545,13.545,0.0
2016-12-20,13.525,13.525,13.525,13.525,39.0
2016-12-21,13.58,13.595,13.58,13.595,14706.0
2016-12-22,13.515,13.515,13.515,13.515,500.0
2016-12-23,13.545,13.545,13.545,13.545,2872.0
2016-12-28,13.525,13.525,13.525,13.525,307.0
2016-12-29,13.525,13.525,13.525,13.525,132.0
2016-12-30,13.525,13.525,13.525,13.525,0.0
2017-01-03,13.86,13.86,13.86,13.86,2946.0
2017-01-04,13.86,13.86,13.86,13.86,0.0
2017-01-05,13.915,13.915,13.915,13.915,57.0
2017-01-06,13.915,13.915,13.915,13.915,0.0
2017-01-09,13.935,13.935,13.935,13.935,70.0
2017-01-10,13.835,13.835,13.835,13.835,284.0
2017-01-11,13.93,13.93,13.93,13.93,2915.0
2017-01-12,13.93,13.93,13.93,13.93,0.0
2017-01-13,13.875,13.88,13.875,13.88,19863.0
2017-01-16,13.88,13.88,13.88,13.88,0.0
2017-01-17,13.88,13.88,13.88,13.88,0.0
2017-01-18,13.88,13.88,13.88,13.88,0.0
2017-01-19,13.88,13.88,13.88,13.88,0.0
2017-01-20,13.88,13.88,13.88,13.88,0.0
2017-01-23,13.7,13.7,13.66,13.66,2155.0
2017-01-24,13.675,13.78,13.675,13.78,808.0
2017-01-25,13.9,13.9,13.9,13.9,401.0
2017-01-27,14.04,14.04,14.04,14.04,86.0
2017-01-30,14.04,14.04,14.04,14.04,250.0
2017-01-31,13.875,13.875,13.81,13.81,11840.0
2017-02-01,13.8,13.945,13.8,13.84,1883.0
2017-02-02,13.915,13.915,13.795,13.795,1650.0
2017-02-03,13.795,13.795,13.795,13.795,0.0
2017-02-06,13.795,13.795,13.795,13.795,0.0
2017-02-07,13.795,13.795,13.795,13.795,0.0
2017-02-08,13.795,13.795,13.795,13.795,0.0
2017-02-09,13.795,13.795,13.795,13.795,0.0
2017-02-10,14.01,14.01,14.01,14.01,500.0
2017-02-13,14.01,14.01,14.01,14.01,0.0
2017-02-14,14.115,14.115,14.115,14.115,120.0
2017-02-15,14.13,14.225,14.13,14.225,1090.0
2017-02-16,14.13,14.185,14.13,14.185,4681.0
2017-02-17,14.175,14.175,14.175,14.175,281.0
2017-02-20,14.175,14.175,14.175,14.175,0.0
2017-02-21,14.175,14.175,14.175,14.175,0.0
2017-02-22,14.31,14.31,14.225,14.225,53127.0
2017-02-23,14.335,14.345,14.29,14.29,7201.0
2017-02-24,14.23,14.23,14.23,14.23,61.0
2017-02-27,14.155,14.155,14.155,14.155,2000.0
2017-02-28,14.145,14.145,14.145,14.145,1517.0
2017-03-01,14.025,14.075,14.025,14.075,283.0
2017-03-02,14.075,14.075,14.075,14.075,0.0
2017-03-03,14.075,14.075,14.075,14.075,0.0
2017-03-06,14.2,14.2,14.2,14.2,2000.0
2017-03-07,14.255,14.255,14.24,14.24,4000.0
2017-03-08,14.24,14.24,14.24,14.24,0.0
2017-03-09,14.27,14.29,14.27,14.29,14051.0
2017-03-10,14.21,14.21,14.19,14.19,601.0
2017-03-13,14.225,14.225,14.21,14.21,3000.0
2017-03-14,14.335,14.39,14.335,14.39,1695.0
2017-03-15,14.32,14.32,14.32,14.32,300.0
2017-03-16,14.32,14.32,14.32,14.32,276.0
2017-03-17,14.485,14.485,14.485,14.485,550.0
2017-03-20,14.485,14.485,14.485,14.485,0.0
2017-03-21,14.505,14.505,14.505,14.505,300.0
2017-03-22,14.505,14.505,14.505,14.505,0.0
2017-03-23,14.505,14.505,14.505,14.505,0.0
2017-03-24,14.505,14.505,14.505,14.505,0.0
2017-03-27,14.575,14.575,14.565,14.565,668.0
2017-03-28,14.565,14.565,14.565,14.565,0.0
2017-03-29,14.565,14.565,14.565,14.565,0.0
2017-03-30,14.585,14.585,14.545,14.545,123.0
2017-03-31,14.505,14.505,14.505,14.505,1000.0
2017-04-03,14.565,14.575,14.56,14.56,2809.0
2017-04-04,14.56,14.56,14.56,14.56,0.0
2017-04-05,14.695,14.695,14.695,14.695,142.0
2017-04-06,14.72,14.72,14.72,14.72,362.0
2017-04-07,14.72,14.72,14.72,14.72,0.0
2017-04-10,14.83,14.88,14.83,14.88,476.0
2017-04-11,14.76,14.76,14.76,14.76,198.0
2017-04-12,14.775,14.805,14.775,14.805,72951.0
2017-04-13,14.74,14.74,14.74,14.74,110.0
2017-04-18,14.725,14.725,14.71,14.71,1688.0
2017-04-19,14.71,14.71,14.71,14.71,0.0
2017-04-20,14.685,14.685,14.685,14.685,526.0
2017-04-21,14.775,14.775,14.765,14.765,1575.0
2017-04-24,14.765,14.765,14.765,14.765,0.0
2017-04-26,14.965,15.135,14.965,15.135,9920.0
2017-04-27,15.075,15.075,15.075,15.075,58.0
2017-04-28,15.1,15.1,15.055,15.055,6566.0
2017-05-01,15.1,15.1,15.1,15.1,410.0
2017-05-02,15.07,15.075,15.07,15.075,3639.0
2017-05-03,15.165,15.165,15.165,15.165,1330.0
2017-05-04,15.275,15.285,15.275,15.285,2500.0
2017-05-05,15.285,15.285,15.285,15.285,0.0
2017-05-08,15.285,15.285,15.285,15.285,0.0
2017-05-09,15.245,15.245,15.245,15.245,1171.0
2017-05-10,15.245,15.245,15.245,15.245,0.0
2017-05-11,15.54,15.54,15.54,15.54,31.0
2017-05-12,15.53,15.53,15.505,15.505,3304.0
2017-05-15,15.62,15.625,15.62,15.625,800.0
2017-05-16,15.685,15.685,15.585,15.62,2331.0
2017-05-17,15.62,15.62,15.62,15.62,500.0
2017-05-18,15.46,15.475,15.355,15.355,27802.0
2017-05-19,15.25,15.26,15.235,15.235,1500.0
2017-05-22,15.525,15.525,15.525,15.525,153.0
2017-05-23,15.435,15.435,15.435,15.435,836.0
2017-05-24,15.435,15.435,15.435,15.435,0.0
2017-05-25,15.505,15.505,15.505,15.505,1766.0
2017-05-26,15.65,15.65,15.635,15.635,4086.0
2017-05-29,15.73,15.73,15.73,15.73,799.0
2017-05-30,15.66,15.685,15.66,15.685,1232.0
2017-05-31,15.685,15.685,15.61,15.61,7137.0
2017-06-01,15.57,15.635,15.525,15.635,1383.0
2017-06-02,15.76,15.76,15.76,15.76,3326.0
2017-06-05,15.66,15.66,15.565,15.565,9000.0
2017-06-06,15.54,15.54,15.54,15.54,1000.0
2017-06-07,15.5,15.5,15.5,15.5,949.0
2017-06-08,15.5,15.5,15.5,15.5,0.0
2017-06-09,15.57,15.57,15.565,15.565,2033.0
2017-06-13,15.325,15.39,15.325,15.39,10236.0
2017-06-14,15.395,15.395,15.355,15.355,2418.0
2017-06-15,15.26,15.33,15.195,15.235,5292.0
2017-06-16,15.14,15.14,15.14,15.14,1000.0
2017-06-19,15.15,15.15,15.15,15.15,34.0
2017-06-20,15.34,15.34,15.34,15.34,1003.0
2017-06-21,15.27,15.3,15.27,15.3,593.0
2017-06-22,15.365,15.41,15.365,15.41,1074.0
2017-06-23,15.41,15.41,15.41,15.41,0.0
2017-06-26,15.45,15.46,15.45,15.46,1270.0
2017-06-27,15.46,15.485,15.46,15.485,1500.0
2017-06-28,15.41,15.41,15.305,15.38,868.0
2017-06-29,15.4,15.4,15.35,15.35,2625.0
2017-06-30,15.35,15.35,15.15,15.165,26087.0
2017-07-03,15.245,15.26,15.245,15.26,1473.0
2017-07-04,15.23,15.3,15.23,15.3,3000.0
2017-07-05,15.3,15.3,15.3,15.3,0.0
2017-07-06,15.3,15.3,15.3,15.3,0.0
2017-07-07,15.31,15.31,15.31,15.31,195.0
2017-07-10,15.335,15.335,15.295,15.31,5120.0
2017-07-11,15.345,15.4,15.345,15.36,2872.0
2017-07-12,15.425,15.425,15.415,15.425,26587.0
2017-07-13,15.62,15.62,15.62,15.62,6.0
2017-07-14,15.51,15.51,15.51,15.51,200.0
2017-07-17,15.57,15.57,15.535,15.545,2570.0
2017-07-18,15.48,15.48,15.375,15.375,4815.0
2017-07-19,15.385,15.4,15.385,15.4,2514.0
2017-07-20,15.4,15.44,15.36,15.44,3404.0
2017-07-21,15.495,15.495,15.495,15.495,832.0
2017-07-24,15.415,15.47,15.415,15.47,2329.0
2017-07-25,15.48,15.48,15.48,15.48,813.0
2017-07-26,15.545,15.545,15.52,15.52,1867.0
2017-07-27,15.44,15.44,15.385,15.385,20593.0
2017-07-28,15.44,15.44,15.44,15.44,530.0
2017-07-31,15.455,15.465,15.425,15.465,27755.0
2017-08-01,15.365,15.47,15.365,15.47,438.0
2017-08-02,15.595,15.595,15.595,15.595,27.0
2017-08-03,15.625,15.64,15.625,15.64,803.0
2017-08-04,15.575,15.6,15.575,15.6,1326.0
2017-08-07,15.69,15.7,15.69,15.7,3131.0
2017-08-08,15.74,15.82,15.74,15.82,1281.0
2017-08-09,15.845,15.845,15.82,15.83,1930.0
2017-08-10,15.765,15.765,15.68,15.68,1263.0
2017-08-11,15.68,15.68,15.68,15.68,0.0
2017-08-14,15.465,15.465,15.465,15.465,228.0
2017-08-15,15.635,15.665,15.635,15.665,1147.0
2017-08-16,15.675,15.68,15.675,15.68,163.0
2017-08-17,15.68,15.68,15.68,15.68,0.0
2017-08-18,15.57,15.57,15.57,15.57,522.0
2017-08-21,15.555,15.585,15.555,15.585,1200.0
2017-08-22,15.66,15.66,15.66,15.66,103.0
2017-08-23,15.795,15.795,15.795,15.795,122.0
2017-08-24,15.89,15.9,15.89,15.9,1181.0
2017-08-25,15.975,15.975,15.975,15.975,411.0
2017-08-28,15.94,15.94,15.94,15.94,547.0
2017-08-29,15.845,15.845,15.795,15.795,1188.0
2017-08-30,15.835,15.835,15.835,15.835,959.0
2017-08-31,16.015,16.015,15.98,15.98,123.0
2017-09-01,15.965,15.965,15.91,15.91,1531.0
2017-09-04,15.91,15.935,15.91,15.935,2172.0
2017-09-05,15.875,15.875,15.875,15.875,702.0
2017-09-06,15.765,15.795,15.765,15.795,1497.0
2017-09-07,15.795,15.795,15.795,15.795,0.0
2017-09-08,15.765,15.765,15.765,15.765,360.0
2017-09-11,15.765,15.765,15.765,15.765,0.0
2017-09-12,16.045,16.045,16.045,16.045,22948.0
2017-09-13,16.045,16.045,15.95,15.995,1875.0
2017-09-14,16.03,16.03,15.995,15.995,948.0
2017-09-15,16.005,16.08,16.005,16.005,2956.0
2017-09-18,16.095,16.16,16.095,16.16,228.0
2017-09-19,16.16,16.16,16.16,16.16,0.0
2017-09-20,16.085,16.085,16.085,16.085,500.0
2017-09-21,16.085,16.175,16.085,16.175,1301.0
2017-09-22,16.165,16.165,16.165,16.165,229.0
2017-09-25,16.105,16.105,16.02,16.02,893.0
2017-09-26,15.86,15.86,15.86,15.86,2000.0
2017-09-27,15.995,15.995,15.86,15.86,50.0
2017-09-28,15.94,15.965,15.94,15.965,1496.0
2017-09-29,15.91,15.965,15.91,15.965,750.0
2017-10-02,16.125,16.125,16.125,16.125,2506.0
2017-10-03,16.2,16.25,16.125,16.125,100.0
2017-10-04,16.125,16.125,16.125,16.125,0.0
2017-10-05,16.32,16.32,16.125,16.125,150.0
2017-10-06,16.5,16.555,16.485,16.555,528.0
2017-10-09,16.5,16.505,16.475,16.5,2936.0
2017-10-10,16.41,16.41,16.41,16.41,1.0
2017-10-11,16.62,16.62,16.57,16.595,2527.0
2017-10-12,16.63,16.63,16.595,16.595,500.0
2017-10-13,16.53,16.58,16.53,16.58,555.0
2017-10-16,16.645,16.645,16.58,16.58,307.0
2017-10-17,16.695,16.695,16.675,16.675,1831.0
2017-10-18,16.62,16.62,16.545,16.545,159.0
2017-10-19,16.62,16.62,16.545,16.545,735.0
2017-10-20,16.41,16.41,16.41,16.41,492.0
2017-10-23,16.555,16.555,16.44,16.53,4156.0
2017-10-24,16.475,16.475,16.44,16.44,1016.0
2017-10-25,16.675,16.71,16.675,16.71,792.0
2017-10-26,16.67,16.67,16.67,16.67,3000.0
2017-10-27,16.695,16.79,16.695,16.765,4669.0
2017-10-30,16.815,16.815,16.815,16.815,100.0
2017-10-31,16.75,16.8,16.75,16.75,524.0
2017-11-01,16.91,16.91,16.86,16.86,1412.0
2017-11-02,16.86,16.86,16.86,16.86,0.0
2017-11-03,16.895,16.895,16.885,16.885,2144.0
2017-11-06,16.895,16.895,16.805,16.82,6507.0
2017-11-07,17.025,17.08,17.025,17.025,2621.0
2017-11-08,17.04,17.04,17.04,17.04,606.0
2017-11-09,17.055,17.055,17.04,17.055,685.0
2017-11-10,16.97,16.99,16.95,16.97,8094.0
2017-11-13,17.015,17.015,17.015,17.015,63.0
2017-11-14,17.025,17.025,16.985,16.985,3920.0
2017-11-15,16.895,16.925,16.895,16.925,208.0
2017-11-16,16.985,16.985,16.97,16.97,2044.0
2017-11-17,17.2,17.2,17.145,17.155,1967.0
2017-11-20,17.155,17.155,17.155,17.155,0.0
2017-11-21,17.155,17.155,17.155,17.155,0.0
2017-11-22,17.58,17.58,17.58,17.58,270.0
2017-11-23,17.535,17.535,17.535,17.535,90.0
2017-11-24,17.42,17.42,17.42,17.42,41.0
2017-11-27,17.535,17.535,17.39,17.39,2152.0
2017-11-28,17.34,17.39,17.315,17.315,2163.0
2017-11-29,17.39,17.39,17.39,17.39,2000.0
2017-11-30,17.285,17.285,17.12,17.13,84493.0
2017-12-01,17.0,17.105,16.975,17.105,44452.0
2017-12-04,17.095,17.095,16.97,17.025,12561.0
2017-12-05,16.97,16.97,16.895,16.895,2060.0
2017-12-06,16.95,16.95,16.84,16.87,7344.0
2017-12-07,16.925,16.925,16.83,16.885,1588.0
2017-12-08,17.025,17.065,17.025,17.065,1874.0
2017-12-11,17.12,17.12,17.12,17.12,238.0
2017-12-12,17.155,17.16,17.155,17.155,7000.0
2017-12-13,17.04,17.055,17.025,17.04,6904.0
2017-12-14,17.05,17.065,16.97,17.015,3374.0
2017-12-15,16.935,16.935,16.815,16.82,1803.0
2017-12-18,17.055,17.055,17.0,17.0,738.0
2017-12-19,17.18,17.18,17.0,17.0,2113.0
2017-12-20,17.145,17.185,17.145,17.185,2991.0
2017-12-21,17.145,17.18,17.115,17.18,448.0
2017-12-22,17.185,17.185,17.185,17.185,68.0
2017-12-27,17.185,17.185,17.185,17.185,130.0
2017-12-28,17.155,17.155,17.155,17.155,141.0
2017-12-29,17.115,17.16,16.8,17.16,17040.0
2018-01-02,17.16,17.16,17.16,17.16,0.0
2018-01-03,17.485,17.54,17.485,17.54,1071.0
2018-01-04,17.67,17.67,17.67,17.67,545.0
2018-01-05,17.72,17.72,17.67,17.67,2473.0
2018-01-08,17.825,17.825,17.785,17.785,1815.0
2018-01-09,17.895,17.895,17.825,17.855,2429.0
2018-01-10,17.92,17.945,17.92,17.94,3805.0
2018-01-11,17.785,17.79,17.785,17.785,2510.0
2018-01-12,17.79,17.79,17.735,17.785,774.0
2018-01-15,17.875,17.94,17.83,17.83,1710.0
2018-01-16,17.815,17.815,17.68,17.72,1843.0
2018-01-17,17.785,17.785,17.76,17.77,5034.0
2018-01-18,17.77,17.77,17.77,17.77,0.0
2018-01-19,17.93,17.96,17.93,17.96,1147.0
2018-01-22,18.025,18.05,18.025,18.05,1692.0
2018-01-23,18.105,18.27,18.105,18.26,1432.0
2018-01-24,18.335,18.335,18.245,18.245,2200.0
2018-01-25,18.345,18.4,18.23,18.27,58397.0
2018-01-29,18.495,18.52,18.47,18.52,1417.0
2018-01-30,18.23,18.26,18.15,18.15,5412.0
2018-01-31,18.02,18.15,18.02,18.15,19437.0
2018-02-01,18.27,18.3,18.21,18.275,2209.0
2018-02-02,18.085,18.235,18.085,18.115,4017.0
2018-02-05,17.895,17.96,17.895,17.96,5807.0
2018-02-06,17.435,17.435,17.13,17.13,29630.0
2018-02-07,17.705,17.77,17.705,17.705,8868.0
2018-02-08,17.485,17.575,17.485,17.5,14517.0
2018-02-09,17.16,17.345,17.095,17.24,33533.0
2018-02-12,17.285,17.355,17.275,17.275,7108.0
2018-02-13,17.33,17.42,17.33,17.42,28341.0
2018-02-14,17.5,17.5,17.42,17.42,460.0
2018-02-15,17.68,17.815,17.68,17.815,4526.0
2018-02-16,18.025,18.075,18.025,18.045,11786.0
2018-02-19,18.065,18.085,17.985,17.985,15576.0
2018-02-20,17.945,17.945,17.8,17.815,4763.0
2018-02-21,17.825,17.825,17.825,17.825,89.0
2018-02-22,18.06,18.06,18.05,18.06,2302.0
2018-02-23,18.065,18.17,18.065,18.15,6235.0
2018-02-26,18.285,18.285,18.235,18.245,1094.0
2018-02-27,18.425,18.425,18.285,18.285,2413.0
2018-02-28,18.15,18.205,18.02,18.045,13225.0
2018-03-01,17.995,18.13,17.995,18.105,10252.0
2018-03-02,17.875,17.875,17.875,17.875,660.0
2018-03-05,17.875,17.875,17.815,17.875,1076.0
2018-03-06,17.94,17.945,17.94,17.94,6315.0
2018-03-07,17.83,17.945,17.77,17.85,35298.0
2018-03-08,17.8,17.875,17.8,17.875,6089.0
2018-03-09,18.025,18.05,18.025,18.025,19300.0
2018-03-12,18.105,18.105,18.105,18.105,224.0
2018-03-13,18.105,18.105,18.105,18.105,0.0
2018-03-14,18.045,18.045,18.025,18.025,855.0
2018-03-15,17.955,18.05,17.955,17.955,6053.0
2018-03-16,18.23,18.23,17.955,17.955,266.0
2018-03-19,18.335,18.335,17.955,17.955,45.0
2018-03-20,18.165,18.18,18.125,18.155,2339.0
2018-03-21,18.36,18.445,18.34,18.34,959.0
2018-03-22,18.235,18.235,18.235,18.235,50.0
2018-03-23,17.815,17.815,17.615,17.72,4440.0
2018-03-26,17.64,17.775,17.64,17.685,20664.0
2018-03-27,17.93,17.93,17.685,17.685,337.0
2018-03-28,17.825,17.825,17.735,17.735,1696.0
2018-03-29,17.825,17.825,17.655,17.665,9350.0
2018-04-03,17.665,17.665,17.665,17.665,1227.0
2018-04-04,17.59,17.59,17.575,17.575,964.0
2018-04-05,17.735,17.785,17.735,17.785,215.0
2018-04-06,17.58,17.63,17.58,17.63,27975.0
2018-04-09,17.605,17.735,17.59,17.735,2506.0
2018-04-10,17.735,17.735,17.735,17.735,0.0
2018-04-11,17.63,17.705,17.63,17.685,12084.0
2018-04-12,17.71,17.71,17.705,17.71,10081.0
2018-04-13,17.71,17.71,17.71,17.71,0.0
2018-04-16,17.575,17.575,17.38,17.395,7242.0
2018-04-17,17.405,17.405,17.395,17.395,2500.0
2018-04-18,17.55,17.58,17.55,17.55,683.0
2018-04-19,17.55,17.55,17.55,17.55,0.0
2018-04-20,17.71,17.71,17.68,17.68,3282.0
2018-04-23,17.645,17.645,17.62,17.63,3485.0
2018-04-24,17.695,17.695,17.695,17.695,35.0
2018-04-26,17.58,17.58,17.5,17.5,725.0
2018-04-27,17.71,17.71,17.705,17.705,2422.0
2018-04-30,17.745,17.825,17.745,17.825,2932.0
2018-05-01,17.76,17.76,17.76,17.76,12000.0
2018-05-02,17.76,17.76,17.76,17.76,0.0
2018-05-03,17.705,17.705,17.565,17.59,2059.0
2018-05-04,17.475,17.54,17.475,17.475,1622.0
2018-05-07,17.605,17.615,17.475,17.475,687.0
2018-05-08,17.62,17.695,17.62,17.695,6625.0
2018-05-09,17.875,17.875,17.875,17.875,452.0
2018-05-10,17.79,17.875,17.79,17.875,40.0
2018-05-11,17.955,17.955,17.955,17.955,6000.0
2018-05-14,18.035,18.035,18.035,18.035,200.0
2018-05-15,18.035,18.035,17.955,17.955,3430.0
2018-05-16,17.92,17.945,17.855,17.945,1200.0
2018-05-17,17.945,17.945,17.875,17.875,445.0
2018-05-18,17.705,17.875,17.705,17.875,266.0
2018-05-21,17.63,17.685,17.63,17.655,1073.0
2018-05-22,17.54,17.54,17.455,17.485,8455.0
2018-05-23,17.54,17.54,17.5,17.5,1090.0
2018-05-24,17.405,17.41,17.405,17.41,478.0
2018-05-25,17.43,17.43,17.43,17.43,305.0
2018-05-28,17.46,17.46,17.46,17.46,468.0
2018-05-29,17.405,17.405,17.38,17.38,5238.0
2018-05-30,17.24,17.26,17.21,17.21,2063.0
2018-05-31,17.185,17.265,17.135,17.265,4346.0
2018-06-01,17.265,17.265,17.265,17.265,0.0
2018-06-04,17.47,17.47,17.405,17.405,2355.0
2018-06-05,17.445,17.445,17.445,17.445,2377.0
2018-06-06,17.435,17.445,17.435,17.445,200.0
2018-06-07,17.495,17.5,17.495,17.5,4186.0
2018-06-08,17.42,17.42,17.41,17.42,2551.0
2018-06-12,17.47,17.47,17.42,17.43,6932.0
2018-06-13,17.495,17.515,17.495,17.515,2486.0
2018-06-14,17.42,17.42,17.41,17.41,2402.0
2018-06-15,17.525,17.525,17.495,17.51,10930.0
2018-06-18,17.46,17.46,17.37,17.37,1295.0
2018-06-19,17.29,17.3,17.225,17.285,1083.0
2018-06-20,17.235,17.235,17.22,17.22,5968.0
2018-06-21,17.345,17.42,17.345,17.37,2565.0
2018-06-22,17.09,17.13,17.09,17.13,3802.0
2018-06-25,17.09,17.115,17.05,17.08,4265.0
2018-06-26,16.905,16.91,16.885,16.91,2173.0
2018-06-27,16.895,16.96,16.895,16.895,5451.0
2018-06-28,16.795,16.795,16.655,16.655,7552.0
2018-06-29,16.76,16.91,16.76,16.86,17691.0
2018-07-02,16.995,16.995,16.83,16.83,2570.0
2018-07-03,16.925,16.925,16.83,16.835,5008.0
2018-07-04,16.835,16.835,16.785,16.81,7860.0
2018-07-05,16.895,16.91,16.705,16.705,59013.0
2018-07-06,16.81,16.88,16.785,16.88,17503.0
2018-07-09,16.95,17.06,16.95,17.01,7425.0
2018-07-10,17.135,17.135,17.135,17.135,4870.0
2018-07-11,16.975,17.135,16.975,17.135,1250.0
2018-07-12,17.025,17.095,17.02,17.095,7500.0
2018-07-13,17.21,17.215,17.195,17.2,8250.0
2018-07-16,17.21,17.21,17.12,17.175,4244.0
2018-07-17,17.06,17.06,16.975,16.975,8720.0
2018-07-18,16.975,16.975,16.975,16.975,0.0
2018-07-19,17.135,17.135,17.01,17.01,5890.0
2018-07-20,17.135,17.16,17.07,17.125,5546.0
2018-07-23,17.135,17.17,17.05,17.135,7569.0
2018-07-24,17.25,17.275,17.25,17.275,1808.0
2018-07-25,17.35,17.375,17.35,17.375,2121.0
2018-07-26,17.44,17.44,17.39,17.4,10215.0
2018-07-27,17.4,17.4,17.4,17.4,0.0
2018-07-30,17.4,17.4,17.4,17.4,0.0
2018-07-31,17.485,17.485,17.35,17.35,2510.0
2018-08-01,17.45,17.46,17.35,17.35,5496.0
2018-08-02,17.34,17.415,17.15,17.15,24961.0
2018-08-03,17.15,17.15,17.15,17.15,0.0
2018-08-06,17.335,17.36,17.31,17.36,5058.0
2018-08-07,17.31,17.36,17.31,17.36,1250.0
2018-08-08,17.35,17.36,17.35,17.36,155.0
2018-08-09,17.29,17.36,17.29,17.36,292.0
2018-08-10,17.4,17.4,17.375,17.375,3046.0
2018-08-13,17.265,17.285,17.045,17.045,6935.0
2018-08-14,17.125,17.15,17.07,17.07,12000.0
2018-08-15,17.0,17.0,16.96,16.96,4611.0
2018-08-16,16.785,16.83,16.68,16.83,13277.0
2018-08-17,16.83,16.83,16.83,16.83,0.0
2018-08-20,16.81,16.81,16.77,16.77,2387.0
2018-08-21,16.935,16.935,16.935,16.935,1230.0
2018-08-22,16.895,16.945,16.885,16.945,6776.0
2018-08-23,17.125,17.125,17.125,17.125,503.0
2018-08-24,17.175,17.175,17.17,17.17,3000.0
2018-08-27,17.275,17.285,17.275,17.285,901.0
2018-08-28,17.385,17.415,17.375,17.415,4048.0
2018-08-29,17.39,17.39,17.39,17.39,798.0
2018-08-30,17.475,17.475,17.435,17.435,936.0
2018-08-31,17.225,17.225,17.225,17.225,160.0
2018-09-03,17.375,17.375,17.34,17.34,3043.0
2018-09-04,17.35,17.35,17.34,17.35,1015.0
2018-09-05,17.135,17.17,17.02,17.06,3350.0
2018-09-06,16.855,16.87,16.845,16.845,1484.0
2018-09-07,16.83,16.83,16.78,16.83,2385.0
2018-09-10,17.06,17.1,17.0,17.0,1783.0
2018-09-11,16.87,16.905,16.86,16.88,16607.0
2018-09-12,16.83,16.86,16.83,16.835,6697.0
2018-09-13,16.81,16.835,16.81,16.835,50.0
2018-09-14,17.045,17.045,17.0,17.0,2825.0
2018-09-17,17.05,17.05,17.045,17.045,4000.0
2018-09-18,16.78,16.78,16.73,16.78,5437.0
2018-09-19,16.855,16.88,16.835,16.87,6735.0
2018-09-20,16.945,16.945,16.945,16.945,70.0
2018-09-21,17.085,17.085,17.085,17.085,4947.0
2018-09-24,17.07,17.075,16.995,17.0,14594.0
2018-09-25,17.05,17.07,17.02,17.035,3389.0
2018-09-26,17.185,17.185,17.07,17.07,483.0
2018-09-27,17.15,17.17,17.085,17.17,1253.0
2018-09-28,17.34,17.35,17.285,17.285,5060.0
2018-10-01,17.24,17.24,17.225,17.225,4000.0
2018-10-02,17.025,17.025,17.0,17.01,10372.0
2018-10-03,17.1,17.1,17.1,17.1,1000.0
2018-10-04,17.145,17.145,17.0,17.02,20160.0
2018-10-05,16.92,17.025,16.83,16.935,21528.0
2018-10-08,16.88,17.0,16.88,16.88,4324.0
2018-10-09,16.885,16.885,16.805,16.805,2196.0
2018-10-10,16.68,16.735,16.635,16.66,8096.0
2018-10-11,16.405,16.405,16.0,16.0,15818.0
2018-10-12,16.205,16.24,16.13,16.24,7702.0
2018-10-15,16.515,16.515,16.39,16.39,8950.0
2018-10-16,16.3,16.3,16.3,16.3,110.0
2018-10-17,16.72,16.72,16.72,16.72,155.0
2018-10-18,16.54,16.54,16.405,16.405,3514.0
2018-10-19,16.19,16.25,16.14,16.25,6774.0
2018-10-22,16.2,16.3,16.19,16.3,10000.0
2018-10-23,16.515,16.53,16.28,16.28,9000.0
2018-10-24,16.28,16.325,16.28,16.325,3572.0
2018-10-25,15.975,15.985,15.835,15.975,9080.0
2018-10-26,16.06,16.115,15.91,15.975,32100.0
2018-10-29,15.99,15.99,15.99,15.99,1300.0
2018-10-30,15.935,15.935,15.825,15.85,2610.0
2018-10-31,15.96,16.105,15.96,16.105,3018.0
2018-11-01,16.28,16.35,16.225,16.35,1594.0
2018-11-02,16.455,16.745,16.455,16.745,2342.0
2018-11-05,16.705,16.705,16.515,16.515,5286.0
2018-11-06,16.685,16.685,16.57,16.57,2354.0
2018-11-07,16.58,16.595,16.53,16.53,6000.0
2018-11-08,16.705,16.72,16.705,16.72,4000.0
2018-11-09,16.37,16.37,16.265,16.265,1466.0
2018-11-12,16.205,16.205,16.165,16.2,4250.0
2018-11-13,16.065,16.065,15.95,15.95,7673.0
2018-11-14,16.18,16.19,16.08,16.09,7230.0
2018-11-15,16.09,16.125,16.09,16.125,2026.0
2018-11-16,16.43,16.445,16.24,16.24,7183.0
2018-11-19,16.365,16.37,16.225,16.225,5346.0
2018-11-20,16.265,16.265,16.14,16.23,3434.0
2018-11-21,16.06,16.15,16.0,16.15,5643.0
2018-11-22,16.28,16.29,16.215,16.215,2493.0
2018-11-23,16.3,16.3,16.2,16.2,3052.0
2018-11-26,16.225,16.33,16.225,16.33,3098.0
2018-11-27,16.3,16.305,16.225,16.275,7133.0
2018-11-28,16.455,16.455,16.395,16.415,10000.0
2018-11-29,16.615,16.62,16.505,16.515,15000.0
2018-11-30,16.555,16.57,16.555,16.57,4000.0
2018-12-03,16.755,16.845,16.695,16.695,6165.0
2018-12-04,16.705,16.71,16.59,16.615,12846.0
2018-12-05,16.445,16.545,16.445,16.545,4256.0
2018-12-06,16.645,16.645,16.445,16.47,7200.0
2018-12-07,16.53,16.53,16.505,16.505,2331.0
2018-12-10,16.445,16.445,16.365,16.365,4868.0
2018-12-11,16.37,16.37,16.175,16.175,7465.0
2018-12-12,16.19,16.29,16.18,16.29,6052.0
2018-12-13,16.29,16.29,16.29,16.29,0.0
2018-12-14,16.355,16.355,16.355,16.355,550.0
2018-12-17,16.365,16.365,16.365,16.365,1402.0
2018-12-18,16.215,16.23,16.08,16.13,17506.0
2018-12-19,16.15,16.265,16.14,16.255,11636.0
2018-12-20,16.255,16.255,16.23,16.23,2402.0
2018-12-21,16.275,16.35,16.275,16.35,2120.0
2018-12-24,16.37,16.37,16.29,16.3,3255.0
2018-12-27,16.54,16.54,16.505,16.505,374.0
2018-12-28,16.555,16.555,16.555,16.555,550.0
2018-12-31,16.73,16.73,16.695,16.695,1654.0
2019-01-02,16.415,16.415,16.37,16.37,2902.0
2019-01-03,16.37,16.37,16.37,16.37,0.0
2019-01-04,16.47,16.47,16.47,16.47,1000.0
2019-01-07,16.67,16.67,16.67,16.67,154.0
2019-01-08,16.72,16.72,16.72,16.72,497.0
2019-01-09,16.795,16.795,16.795,16.795,197.0
2019-01-10,16.97,16.97,16.945,16.95,3732.0
2019-01-11,17.045,17.045,16.87,16.87,3666.0
2019-01-14,16.805,16.805,16.805,16.805,250.0
2019-01-15,16.86,16.86,16.86,16.86,600.0
2019-01-16,16.95,16.95,16.95,16.95,178.0
2019-01-17,17.135,17.135,17.135,17.135,68.0
2019-01-18,17.2,17.2,17.175,17.175,3100.0
2019-01-21,17.415,17.415,17.29,17.31,11115.0
2019-01-22,17.335,17.335,17.335,17.335,100.0
2019-01-23,17.235,17.235,17.235,17.235,302.0
2019-01-24,17.3,17.3,17.3,17.3,368.0
2019-01-25,17.565,17.665,17.565,17.665,277.0
2019-01-29,17.4,17.4,17.315,17.35,9011.0
2019-01-30,17.44,17.44,17.34,17.34,2852.0
2019-01-31,17.5,17.5,17.5,17.5,2250.0
2019-02-01,17.655,17.655,17.605,17.605,4996.0
2019-02-04,17.575,17.575,17.575,17.575,149.0
2019-02-05,17.655,17.705,17.655,17.705,1281.0
2019-02-06,17.82,17.84,17.82,17.84,1094.0
2019-02-07,17.955,17.955,17.955,17.955,23.0
2019-02-08,17.83,17.83,17.83,17.83,17.0
2019-02-11,17.74,17.74,17.665,17.665,164.0
2019-02-12,17.79,17.79,17.79,17.79,186.0
2019-02-13,17.845,17.845,17.82,17.84,15858.0
2019-02-14,17.74,17.74,17.69,17.69,8004.0
2019-02-15,17.715,17.715,17.665,17.665,1600.0
2019-02-18,17.575,17.58,17.575,17.58,224.0
2019-02-19,17.625,17.65,17.615,17.65,517.0
2019-02-20,17.665,17.665,17.665,17.665,1046.0
2019-02-21,17.765,17.765,17.765,17.765,116.0
2019-02-22,17.865,17.865,17.855,17.865,8000.0
2019-02-25,18.055,18.055,18.02,18.03,8938.0
2019-02-26,18.07,18.105,18.045,18.045,2833.0
2019-02-27,17.99,18.015,17.93,17.93,3414.0
2019-02-28,18.015,18.015,18.015,18.015,782.0
2019-03-01,18.02,18.02,18.02,18.02,40.0
2019-03-04,18.055,18.13,18.055,18.095,1364.0
2019-03-05,18.015,18.11,17.97,18.065,7809.0
2019-03-06,18.22,18.22,18.22,18.22,471.0
2019-03-07,18.23,18.23,18.095,18.095,1002.0
2019-03-08,17.995,17.995,17.895,17.92,9593.0
2019-03-11,17.84,17.88,17.755,17.87,8440.0
2019-03-12,17.87,17.87,17.87,17.87,0.0
2019-03-13,17.87,17.87,17.87,17.87,0.0
2019-03-14,18.145,18.145,18.145,18.145,142.0
2019-03-15,18.145,18.255,18.145,18.18,5856.0
2019-03-18,18.4,18.4,18.4,18.4,85.0
2019-03-19,18.495,18.495,18.42,18.42,3390.0
2019-03-20,18.445,18.445,18.395,18.4,7113.0
2019-03-21,18.36,18.395,18.36,18.395,817.0
2019-03-22,18.425,18.425,18.425,18.425,455.0
2019-03-25,18.27,18.27,18.065,18.065,4783.0
2019-03-26,17.97,17.97,17.97,17.97,2452.0
2019-03-27,17.97,18.02,17.97,18.02,1264.0
2019-03-28,17.92,17.965,17.92,17.945,2830.0
2019-03-29,18.12,18.17,18.12,18.17,919.0
2019-04-01,18.375,18.375,18.355,18.355,1191.0
2019-04-02,18.355,18.355,18.355,18.355,0.0
2019-04-03,18.535,18.7,18.535,18.56,4878.0
2019-04-04,18.475,18.475,18.475,18.475,225.0
2019-04-05,18.61,18.61,18.6,18.6,750.0
2019-04-08,18.65,18.65,18.645,18.645,358.0
2019-04-09,18.735,18.74,18.735,18.74,515.0
2019-04-10,18.76,18.8,18.76,18.8,35901.0
2019-04-11,18.6,18.6,18.6,18.6,686.0
2019-04-12,18.7,18.7,18.645,18.645,782.0
2019-04-15,18.65,18.675,18.645,18.675,1695.0
2019-04-16,18.525,18.6,18.525,18.6,8151.0
2019-04-17,18.6,18.6,18.6,18.6,0.0
2019-04-18,18.61,18.61,18.575,18.575,900.0
2019-04-23,18.74,18.74,18.575,18.575,465.0
2019-04-24,18.91,18.94,18.91,18.94,2289.0
2019-04-26,18.825,18.835,18.825,18.835,3090.0
2019-04-29,18.85,18.85,18.85,18.85,110.0
2019-04-30,18.8,18.815,18.76,18.8,15300.0
2019-05-01,18.955,18.955,18.955,18.955,2200.0
2019-05-02,18.89,18.955,18.89,18.955,380.0
2019-05-03,18.935,18.98,18.935,18.935,354.0
2019-05-06,18.875,18.875,18.675,18.685,4396.0
2019-05-07,18.685,18.76,18.685,18.71,3661.0
2019-05-08,18.445,18.56,18.445,18.525,1046.0
2019-05-09,18.435,18.435,18.305,18.355,11607.0
2019-05-10,18.355,18.355,18.355,18.355,0.0
2019-05-13,18.085,19.685,18.07,18.07,4737.0
2019-05-14,17.805,17.94,17.805,17.94,5394.0
2019-05-15,18.135,18.185,18.12,18.18,6156.0
2019-05-16,18.105,18.185,18.105,18.185,398.0
2019-05-17,18.18,18.18,18.03,18.03,2324.0
2019-05-20,18.04,18.04,17.84,17.84,2619.0
2019-05-21,17.805,18.065,17.805,18.065,8648.0
2019-05-22,18.065,18.065,18.065,18.065,151.0
2019-05-23,17.88,17.88,17.88,17.88,58.0
2019-05-24,17.795,17.795,17.795,17.795,249.0
2019-05-27,17.74,17.74,17.73,17.73,314.0
2019-05-28,17.805,17.82,17.805,17.82,4000.0
2019-05-29,17.675,17.725,17.64,17.725,11295.0
2019-05-30,17.87,17.87,17.795,17.795,2378.0
2019-05-31,17.98,17.98,17.98,17.98,5610.0
2019-06-03,18.005,18.005,18.005,18.005,557.0
2019-06-04,18.095,18.095,17.965,17.965,3413.0
2019-06-05,18.085,18.085,18.065,18.065,1200.0
2019-06-06,18.065,18.065,18.065,18.065,0.0
2019-06-07,17.98,17.98,17.955,17.955,200.0
2019-06-11,18.395,18.4,18.395,18.4,933.0
2019-06-12,18.45,18.45,18.45,18.45,430.0
2019-06-13,18.33,18.33,18.33,18.33,346.0
2019-06-14,18.475,18.475,18.445,18.47,8448.0
2019-06-17,18.445,18.445,18.445,18.445,670.0
2019-06-18,18.47,18.55,18.47,18.55,527.0
2019-06-19,18.74,18.74,18.74,18.74,136.0
2019-06-20,18.965,19.025,18.965,19.015,1534.0
2019-06-21,19.09,19.115,19.005,19.005,293.0
2019-06-24,19.015,19.015,18.98,18.98,279.0
2019-06-25,18.825,18.825,18.76,18.76,826.0
2019-06-26,18.685,18.735,18.675,18.735,4001.0
2019-06-27,18.995,18.995,18.995,18.995,2692.0
2019-06-28,19.045,19.045,18.89,18.89,1054.0
2019-07-01,19.14,19.23,19.14,19.23,63.0
2019-07-02,19.23,19.23,19.23,19.23,0.0
2019-07-03,19.215,19.215,19.215,19.215,308.0
2019-07-04,19.215,19.215,19.215,19.215,0.0
2019-07-05,19.215,19.215,19.215,19.215,0.0
2019-07-08,19.155,19.155,19.01,19.01,1728.0
2019-07-09,18.995,18.995,18.96,18.96,709.0
2019-07-10,19.175,19.205,19.175,19.175,3333.0
2019-07-11,19.18,19.24,19.18,19.24,11182.0
2019-07-12,19.18,19.18,19.18,19.18,30.0
2019-07-15,19.0,19.06,18.935,19.06,7279.0
2019-07-16,19.055,19.06,19.035,19.035,1798.0
2019-07-17,19.08,19.08,19.035,19.035,82.0
2019-07-18,19.035,19.035,19.035,19.035,0.0
2019-07-19,19.01,19.105,19.01,19.07,3808.0
2019-07-22,19.07,19.07,19.07,19.07,0.0
2019-07-23,18.96,19.01,18.96,18.995,1655.0
2019-07-24,19.07,19.165,19.07,19.165,3582.0
2019-07-25,19.18,19.225,19.18,19.18,306.0
2019-07-26,19.105,19.105,19.105,19.105,389.0
2019-07-29,19.175,19.175,19.145,19.145,5932.0
2019-07-30,19.215,19.3,19.215,19.3,3450.0
2019-07-31,19.155,19.19,19.095,19.095,5038.0
2019-08-01,19.03,19.03,19.03,19.03,89.0
2019-08-02,18.825,18.84,18.825,18.83,2459.0
2019-08-05,18.635,18.635,18.42,18.42,4796.0
2019-08-06,17.81,18.235,17.81,18.235,10593.0
2019-08-07,18.19,18.42,18.175,18.42,14281.0
2019-08-08,18.42,18.42,18.42,18.42,26.0
2019-08-09,18.37,18.395,18.31,18.31,38508.0
2019-08-12,18.31,18.31,18.31,18.31,0.0
2019-08-13,18.21,18.21,18.165,18.175,3894.0
2019-08-14,18.33,18.33,18.225,18.225,2545.0
2019-08-15,17.945,17.945,17.895,17.895,473.0
2019-08-16,17.98,18.105,17.98,18.105,885.0
2019-08-19,18.31,18.33,18.31,18.33,324.0
2019-08-20,18.33,18.33,18.305,18.31,985.0
2019-08-21,18.27,18.38,18.27,18.38,3919.0
2019-08-22,18.335,18.365,18.335,18.365,1031.0
2019-08-23,18.285,18.285,18.285,18.285,1000.0
2019-08-26,17.995,17.995,17.935,17.935,454.0
2019-08-27,18.015,18.015,18.015,18.015,80.0
2019-08-28,18.165,18.165,18.165,18.165,184.0
2019-08-29,18.1,18.1,18.1,18.1,128.0
2019-08-30,18.345,18.45,18.345,18.45,509.0
2019-09-02,18.525,18.525,18.49,18.49,1962.0
2019-09-03,18.42,18.42,18.42,18.42,1500.0
2019-09-04,18.31,18.31,18.295,18.305,4850.0
2019-09-05,18.535,18.66,18.535,18.55,3953.0
2019-09-06,18.625,18.625,18.625,18.625,486.0
2019-09-09,18.54,18.55,18.54,18.55,1484.0
2019-09-10,18.54,18.54,18.54,18.54,591.0
2019-09-11,18.655,18.66,18.655,18.655,2015.0
2019-09-12,18.72,18.765,18.72,18.72,954.0
2019-09-13,18.89,18.935,18.89,18.925,2289.0
2019-09-16,18.755,18.825,18.755,18.825,2131.0
2019-09-17,18.855,18.855,18.855,18.855,4750.0
2019-09-18,18.855,18.855,18.855,18.855,0.0
2019-09-19,18.855,18.855,18.855,18.855,0.0
2019-09-20,18.865,18.865,18.84,18.84,2768.0
2019-09-23,19.07,19.07,18.84,18.84,196.0
2019-09-24,18.925,18.95,18.925,18.95,1500.0
2019-09-25,18.74,18.74,18.72,18.74,1528.0
2019-09-26,18.875,18.91,18.865,18.9,1379.0
2019-09-27,18.925,18.925,18.8,18.8,1267.0
2019-09-30,18.8,18.8,18.745,18.745,1299.0
2019-10-01,18.77,18.77,18.77,18.77,331.0
2019-10-02,18.745,18.77,18.745,18.77,450.0
2019-10-03,18.595,18.62,18.595,18.61,1863.0
2019-10-04,18.67,18.67,18.61,18.635,2139.0
2019-10-07,18.62,18.655,18.62,18.655,621.0
2019-10-08,18.695,18.79,18.67,18.77,11259.0
2019-10-09,18.77,18.77,18.77,18.77,0.0
2019-10-10,18.705,18.705,18.66,18.66,1434.0
2019-10-11,18.745,18.815,18.745,18.815,8000.0
2019-10-14,18.915,18.915,18.915,18.915,7300.0
2019-10-15,18.935,18.985,18.935,18.985,2142.0
2019-10-16,18.985,18.985,18.985,18.985,0.0
2019-10-17,19.14,19.14,19.08,19.08,603.0
2019-10-18,19.08,19.08,19.08,19.08,0.0
2019-10-21,18.91,18.91,18.9,18.9,1881.0
2019-10-22,18.9,18.915,18.9,18.915,370.0
2019-10-23,18.975,18.975,18.94,18.94,941.0
2019-10-24,18.995,18.995,18.995,18.995,6.0
2019-10-25,19.145,19.145,19.145,19.145,142.0
2019-10-28,19.225,19.26,19.225,19.24,869.0
2019-10-29,19.345,19.345,19.18,19.18,2347.0
2019-10-30,19.215,19.215,19.205,19.205,188.0
2019-10-31,19.18,19.18,19.165,19.175,1202.0
2019-11-01,19.035,19.035,19.035,19.035,13.0
2019-11-04,19.385,19.385,19.375,19.375,105.0
2019-11-05,19.565,19.625,19.565,19.6,1410.0
2019-11-06,19.64,19.64,19.555,19.615,3798.0
2019-11-07,19.615,19.615,19.6,19.6,587.0
2019-11-08,19.675,19.76,19.605,19.615,2191.0
2019-11-11,19.605,19.605,19.405,19.405,1172.0
2019-11-12,19.46,19.505,19.46,19.46,574.0
2019-11-13,19.46,19.46,19.31,19.36,2894.0
2019-11-14,19.395,19.395,19.3,19.3,1220.0
2019-11-15,19.46,19.49,19.42,19.42,2014.0
2019-11-18,19.42,19.42,19.42,19.42,0.0
2019-11-19,19.64,19.64,19.64,19.64,17.0
2019-11-20,19.64,19.64,19.64,19.64,0.0
2019-11-21,19.41,19.46,19.41,19.42,2310.0
2019-11-22,19.59,19.59,19.505,19.505,4082.0
2019-11-25,19.905,19.905,19.6,19.685,1818.0
2019-11-26,19.685,19.76,19.66,19.745,1543.0
2019-11-27,19.6,19.675,19.52,19.52,1887.0
2019-11-28,19.71,19.71,19.71,19.71,241.0
2019-11-29,19.695,19.77,19.54,19.54,1592.0
2019-12-02,19.505,19.605,19.47,19.515,3473.0
2019-12-03,19.385,19.385,19.285,19.285,1720.0
2019-12-04,19.115,19.25,19.115,19.19,2122.0
2019-12-05,19.37,19.385,19.37,19.375,841.0
2019-12-06,19.52,19.54,19.445,19.54,2715.0
2019-12-09,19.575,19.58,19.495,19.58,1319.0
2019-12-10,19.47,19.59,19.47,19.58,25557.0
2019-12-11,19.565,19.605,19.565,19.605,1019.0
2019-12-12,19.665,19.745,19.665,19.735,1112.0
2019-12-13,19.94,19.95,19.845,19.89,61942.0
2019-12-16,20.035,20.1,20.0,20.1,18024.0
2019-12-17,20.145,20.305,20.145,20.305,4940.0
2019-12-18,20.39,20.435,20.36,20.435,3704.0
2019-12-19,20.445,20.445,20.265,20.315,608.0
2019-12-20,20.28,20.29,20.255,20.255,4193.0
2019-12-23,20.27,20.27,20.27,20.27,470.0
2019-12-24,20.29,20.3,20.245,20.255,1663.0
2019-12-27,20.325,20.39,20.325,20.39,1561.0
2019-12-30,20.245,20.27,20.245,20.27,805.0
2019-12-31,20.135,20.135,20.135,20.135,61.0
2020-01-02,20.11,20.11,20.11,20.11,1000.0
2020-01-03,20.11,20.11,20.11,20.11,0.0
2020-01-06,20.36,20.4,20.36,20.36,651.0
2020-01-07,20.39,20.47,20.375,20.47,1113.0
2020-01-08,20.545,20.57,20.375,20.45,14350.0
2020-01-09,20.675,20.715,20.665,20.715,2004.0
2020-01-10,20.82,20.82,20.82,20.82,7.0
2020-01-13,20.965,20.965,20.8,20.81,6354.0
2020-01-14,21.025,21.055,20.935,20.935,944.0
2020-01-15,20.91,20.91,20.8,20.8,612.0
2020-01-16,20.8,20.8,20.765,20.765,1741.0
2020-01-17,20.885,20.905,20.81,20.81,5915.0
2020-01-20,20.995,20.995,20.995,20.995,126.0
2020-01-21,20.935,20.935,20.69,20.69,1464.0
2020-01-22,20.645,20.845,20.645,20.845,181.0
2020-01-23,20.86,20.86,20.675,20.675,2834.0
2020-01-24,20.63,20.64,20.57,20.62,2301.0
2020-01-28,20.015,20.135,20.015,20.135,2036.0
2020-01-29,20.27,20.51,20.255,20.47,13170.0
2020-01-30,20.33,20.385,20.145,20.145,2945.0
2020-01-31,20.265,20.265,20.17,20.17,1054.0
2020-02-03,19.955,19.98,19.895,19.98,2520.0
2020-02-04,19.975,20.29,19.975,20.29,1915.0
2020-02-05,20.425,20.425,20.375,20.41,3518.0
2020-02-06,20.47,20.505,20.45,20.505,14332.0
2020-02-07,20.505,20.505,20.505,20.505,45.0
2020-02-10,20.505,20.505,20.505,20.505,0.0
2020-02-11,20.39,20.605,20.39,20.555,4272.0
2020-02-12,20.605,20.605,20.57,20.57,208.0
2020-02-13,20.725,20.725,20.725,20.725,394.0
2020-02-14,20.715,20.715,20.655,20.68,465.0
2020-02-17,20.655,20.665,20.63,20.63,1384.0
2020-02-18,20.605,20.69,20.605,20.63,1628.0
2020-02-19,20.665,20.665,20.63,20.63,3600.0
2020-02-20,20.82,20.82,20.8,20.8,551.0
2020-02-21,20.64,20.785,20.64,20.785,3344.0
2020-02-24,20.64,20.735,20.16,20.22,60749.0
2020-02-25,19.895,20.1,19.895,20.025,25359.0
2020-02-26,19.81,20.035,19.75,20.015,9310.0
2020-02-27,19.98,19.98,19.93,19.93,8600.0
2020-02-28,19.495,19.93,19.37,19.93,4868.0
2020-03-02,19.225,19.55,19.115,19.55,18987.0
2020-03-03,19.565,19.82,19.565,19.75,13704.0
2020-03-04,19.59,19.59,19.52,19.52,8000.0
2020-03-05,19.565,19.695,19.505,19.695,4641.0
2020-03-06,19.505,19.505,19.35,19.35,868.0
2020-03-09,18.16,18.39,17.86,17.87,3205.0
2020-03-10,17.645,17.945,17.645,17.945,3727.0
2020-03-11,18.395,18.51,18.32,18.44,15083.0
2020-03-12,17.74,17.775,17.38,17.435,7800.0
2020-03-13,16.64,16.965,16.495,16.965,18950.0
2020-03-16,16.965,16.965,16.965,16.965,0.0
2020-03-17,16.325,16.98,16.325,16.59,3660.0
2020-03-18,17.195,17.195,17.065,17.195,1081.0
2020-03-19,17.1,17.29,17.1,17.21,6800.0
2020-03-20,16.71,16.965,16.665,16.665,2105.0
2020-03-23,16.06,16.795,16.06,16.795,2428.0
2020-03-24,16.795,16.905,16.255,16.325,1360.0
2020-03-25,17.085,17.085,16.98,16.98,403.0
2020-03-26,17.545,17.93,17.545,17.93,1020.0
2020-03-27,17.995,17.995,17.355,17.57,31259.0
2020-03-30,16.98,17.035,16.98,17.035,376.0
2020-03-31,17.265,17.265,16.86,16.86,22273.0
2020-04-01,17.025,17.295,17.025,17.1,8691.0
2020-04-02,16.98,17.11,16.7,17.04,1395.0
2020-04-03,17.015,17.21,17.015,17.21,336.0
2020-04-06,17.52,17.525,17.18,17.44,11122.0
2020-04-07,17.535,17.545,17.475,17.475,1605.0
2020-04-08,17.605,17.665,17.605,17.665,1159.0
2020-04-09,17.585,17.585,17.585,17.585,42.0
2020-04-14,17.545,17.545,17.415,17.475,2067.0
2020-04-15,17.435,17.525,17.435,17.525,1418.0
2020-04-16,17.365,17.57,17.365,17.365,350.0
2020-04-17,17.715,17.815,17.715,17.815,2358.0
2020-04-20,17.75,17.815,17.75,17.815,271.0
2020-04-21,17.51,17.51,17.41,17.41,3984.0
2020-04-22,17.205,17.205,17.205,17.205,4250.0
2020-04-23,17.205,17.205,17.205,17.205,0.0
2020-04-24,17.205,17.205,17.205,17.205,0.0
2020-04-27,17.17,17.235,17.17,17.18,8595.0
2020-04-28,17.295,17.35,17.255,17.33,5944.0
2020-04-29,17.365,17.39,17.355,17.355,647.0
2020-04-30,17.9,17.9,17.85,17.85,701.0
2020-05-01,17.715,17.715,17.195,17.195,21049.0
2020-05-04,17.15,17.35,17.145,17.15,6525.0
2020-05-05,17.16,17.265,17.16,17.265,7564.0
2020-05-06,17.29,17.44,17.29,17.29,2861.0
2020-05-07,17.63,17.63,17.63,17.63,5.0
2020-05-08,17.29,17.315,17.265,17.315,10800.0
2020-05-11,17.57,17.57,17.57,17.57,2750.0
2020-05-12,17.58,17.655,17.57,17.57,1477.0
2020-05-13,17.485,17.68,17.485,17.645,6858.0
2020-05-14,17.5,17.545,17.5,17.545,1732.0
2020-05-15,17.555,17.555,17.475,17.475,1798.0
2020-05-18,17.52,17.615,17.475,17.475,1115.0
2020-05-19,17.705,17.705,17.475,17.475,71.0
2020-05-20,17.62,17.705,17.62,17.645,10237.0
2020-05-21,17.67,17.73,17.655,17.67,14214.0
2020-05-22,17.64,17.64,17.46,17.46,12512.0
2020-05-25,17.34,17.46,17.34,17.46,500.0
2020-05-26,17.595,17.7,17.46,17.57,1505.0
2020-05-27,17.415,17.435,17.415,17.435,13312.0
2020-05-28,17.56,17.645,17.525,17.585,2194.0
2020-05-29,17.39,17.435,17.305,17.39,45459.0
2020-06-01,17.51,17.62,17.51,17.62,7550.0
2020-06-02,17.57,17.63,17.535,17.605,9304.0
2020-06-03,17.705,17.705,17.63,17.63,3850.0
2020-06-04,18.04,18.065,17.895,17.92,4471.0
2020-06-05,17.86,17.86,17.765,17.86,6710.0
2020-06-09,18.09,18.225,18.075,18.225,22696.0
2020-06-10,18.245,18.28,18.19,18.27,7488.0
2020-06-11,18.39,18.39,18.115,18.185,13579.0
2020-06-12,17.87,17.91,17.87,17.91,9000.0
2020-06-15,17.91,17.91,17.91,17.91,294.0
2020-06-16,17.725,17.845,17.725,17.845,787.0
2020-06-17,17.995,18.08,17.995,18.04,6509.0
2020-06-18,17.81,18.1,17.775,18.055,3336.0
2020-06-19,18.245,18.245,18.055,18.055,391.0
2020-06-22,18.355,18.37,18.22,18.22,25868.0
2020-06-23,18.235,18.28,18.135,18.235,6750.0
2020-06-24,18.42,18.42,18.395,18.395,1420.0
2020-06-25,18.285,18.395,18.285,18.395,215.0
2020-06-26,18.31,18.37,18.3,18.37,6611.0
2020-06-29,18.185,18.87,18.16,18.87,402.0
2020-06-30,18.5,18.5,18.145,18.145,59372.0
2020-07-01,18.02,18.1,18.02,18.1,745.0
2020-07-02,18.045,18.15,18.045,18.15,8440.0
2020-07-03,18.73,18.73,18.73,18.73,6080.0
2020-07-06,18.24,19.185,18.24,19.175,21251.0
2020-07-07,19.175,19.195,19.135,19.175,5960.0
2020-07-08,19.385,19.395,19.17,19.325,692.0
2020-07-09,19.44,19.58,19.44,19.49,5161.0
2020-07-10,19.57,19.595,19.57,19.595,1356.0
2020-07-13,19.595,19.595,19.595,19.595,4.0
2020-07-14,19.42,19.42,19.42,19.42,4000.0
2020-07-15,19.265,19.275,19.15,19.22,4316.0
2020-07-16,19.21,19.22,18.88,19.22,951.0
2020-07-17,19.22,19.22,18.975,18.975,1137.0
2020-07-20,19.385,19.395,18.975,18.975,73.0
2020-07-21,19.315,19.59,19.315,19.59,26893.0
2020-07-22,19.3,19.335,19.3,19.335,730.0
2020-07-23,19.055,19.335,19.055,19.335,142.0
2020-07-24,19.03,19.08,19.03,19.07,13195.0
2020-07-27,19.07,19.07,18.965,19.07,1508.0
2020-07-28,19.17,19.22,19.065,19.065,4146.0
2020-07-29,19.065,19.065,19.065,19.065,0.0
2020-07-30,19.135,19.15,19.08,19.135,332.0
2020-07-31,19.0,19.0,19.0,19.0,81.0
2020-08-03,18.925,19.0,18.925,18.965,16341.0
2020-08-04,19.065,19.17,19.065,19.17,1364.0
2020-08-05,19.15,19.16,19.125,19.16,229.0
2020-08-06,19.16,19.16,19.16,19.16,0.0
2020-08-07,19.16,19.16,19.16,19.16,0.0
2020-08-10,19.0,19.0,18.915,18.915,755.0
2020-08-11,19.0,19.1,18.96,18.96,32332.0
2020-08-12,18.825,18.96,18.825,18.96,204.0
2020-08-13,18.96,18.96,18.96,18.96,0.0
2020-08-14,18.96,18.96,18.96,18.96,0.0
2020-08-17,19.045,19.045,19.045,19.045,810.0
2020-08-18,19.135,19.135,19.035,19.035,2662.0
2020-08-19,19.22,19.22,19.035,19.035,237.0
2020-08-20,18.995,18.995,18.915,18.915,691.0
2020-08-21,19.03,19.035,19.03,19.035,50.0
2020-08-24,19.335,19.37,19.335,19.335,141.0
2020-08-25,18.89,19.525,18.89,19.395,28335.0
2020-08-26,19.56,19.56,19.555,19.555,87.0
2020-08-27,19.37,19.465,19.37,19.465,6350.0
2020-08-28,19.465,19.465,19.465,19.465,0.0
2020-08-31,19.525,19.59,19.405,19.44,536.0
2020-09-01,19.09,19.09,18.755,18.755,587.0
2020-09-02,19.51,19.51,19.21,19.21,928.0
2020-09-03,19.345,19.395,19.315,19.36,4485.0
2020-09-04,18.88,19.035,18.87,18.93,31655.0
2020-09-07,19.265,19.265,18.93,18.93,2948.0
2020-09-08,18.845,18.93,18.775,18.775,5232.0
2020-09-09,18.74,18.745,18.695,18.745,11170.0
2020-09-10,18.905,18.925,18.835,18.89,4782.0
2020-09-11,18.72,18.8,18.72,18.765,110.0
2020-09-14,19.035,19.1,19.0,19.08,2739.0
2020-09-15,19.08,19.265,19.065,19.265,243.0
2020-09-16,19.205,19.205,19.125,19.125,631.0
2020-09-17,19.185,19.185,19.125,19.125,159.0
2020-09-18,18.79,18.905,18.79,18.905,1911.0
2020-09-21,18.95,18.95,18.905,18.905,150.0
2020-09-22,18.995,19.02,18.905,18.905,59.0
2020-09-23,19.035,19.115,19.01,19.115,2133.0
2020-09-24,18.93,19.115,18.93,19.115,150.0
2020-09-25,19.115,19.115,19.115,19.115,0.0
2020-09-28,19.01,19.07,19.01,19.07,274.0
2020-09-29,19.03,19.03,18.96,18.96,235.0
2020-09-30,19.035,19.035,19.02,19.02,122.0
2020-10-01,19.065,19.24,19.065,19.205,435.0
2020-10-02,19.265,19.265,19.105,19.105,76.0
2020-10-05,19.14,19.14,19.115,19.115,4179.0
2020-10-06,18.95,19.28,18.95,19.28,327.0
2020-10-07,19.465,19.465,19.465,19.465,174.0
2020-10-08,19.605,19.605,19.545,19.545,4705.0
2020-10-09,19.665,19.665,19.665,19.665,627.0
2020-10-12,19.56,19.7,19.56,19.685,1477.0
2020-10-13,19.91,19.91,19.685,19.685,317.0
2020-10-14,20.0,20.0,19.94,19.94,4537.0
2020-10-15,19.94,19.94,19.94,19.94,0.0
2020-10-16,19.905,19.905,19.895,19.905,1049.0
2020-10-19,20.12,20.12,19.905,19.905,59.0
2020-10-20,20.085,20.21,20.085,20.21,270.0
2020-10-21,20.245,20.245,20.21,20.21,106.0
2020-10-22,20.095,20.13,20.095,20.13,53.0
2020-10-23,20.095,20.13,20.095,20.13,617.0
2020-10-26,20.035,20.035,20.035,20.035,5.0
2020-10-27,19.99,20.0,19.885,19.905,2681.0
2020-10-28,19.945,19.965,19.905,19.905,396.0
2020-10-29,19.8,19.92,19.8,19.92,593.0
2020-10-30,19.98,19.98,19.94,19.94,3536.0
2020-11-02,20.12,20.12,19.84,19.84,26449.0
2020-11-03,20.05,20.12,20.05,20.12,1448.0
2020-11-04,19.835,19.835,19.835,19.835,4000.0
2020-11-05,20.4,20.4,20.4,20.4,39.0
2020-11-06,20.33,20.33,20.175,20.175,87.0
2020-11-09,20.595,20.7,20.58,20.7,682.0
2020-11-10,20.48,20.48,20.48,20.48,61.0
2020-11-11,20.26,20.26,20.175,20.175,4979.0
2020-11-12,21.015,21.015,20.34,20.385,298.0
2020-11-13,20.505,20.535,20.505,20.505,12192.0
2020-11-16,20.72,20.72,20.505,20.505,83.0
2020-11-17,20.69,20.69,20.505,20.505,137.0
2020-11-18,20.725,20.735,20.725,20.735,412.0
2020-11-19,20.77,20.77,20.65,20.665,313.0
2020-11-20,20.665,20.665,20.665,20.665,0.0
2020-11-23,20.9,20.9,20.665,20.665,100.0
2020-11-24,21.015,21.095,21.015,21.025,24753.0
2020-11-25,20.98,21.05,20.98,21.035,692.0
2020-11-26,20.86,20.86,20.86,20.86,64.0
2020-11-27,20.935,20.935,20.91,20.91,6209.0
2020-11-30,20.91,20.91,20.69,20.69,7777.0
2020-12-01,20.595,20.69,20.595,20.69,6735.0
2020-12-02,20.725,20.815,20.725,20.815,1966.0
2020-12-03,20.84,20.84,20.795,20.795,6420.0
2020-12-04,20.865,21.07,20.84,21.07,7158.0
2020-12-07,20.865,21.025,20.865,20.865,1906.0
2020-12-08,20.735,21.06,20.735,20.735,414.0
2020-12-09,20.735,20.735,20.735,20.735,0.0
2020-12-10,20.93,20.945,20.84,20.945,4070.0
2020-12-11,21.0,21.0,20.7,20.7,6665.0
2020-12-14,21.13,21.13,20.78,20.795,1078.0
2020-12-15,20.71,20.71,20.7,20.7,295.0
2020-12-16,20.755,20.76,20.7,20.7,84.0
2020-12-17,20.795,20.865,20.78,20.78,1430.0
2020-12-18,20.91,20.92,20.91,20.92,6075.0
2020-12-21,20.93,20.955,20.93,20.955,6990.0
2020-12-22,20.545,20.725,20.545,20.725,13977.0
2020-12-23,20.78,20.78,20.725,20.725,50.0
2020-12-24,20.725,20.725,20.725,20.725,0.0
2020-12-29,20.725,20.725,20.725,20.725,0.0
2020-12-30,20.815,20.97,20.815,20.97,1078.0
2020-12-31,20.97,20.97,20.97,20.97,84.0
2021-01-04,21.085,21.095,20.97,20.97,70.0
2021-01-05,21.075,21.095,20.97,20.97,1008.0
2021-01-06,21.25,21.25,20.97,20.97,43.0
2021-01-07,20.65,20.97,20.65,20.97,1212.0
2021-01-08,21.25,21.365,21.25,21.25,1415.0
2021-01-11,21.25,21.25,21.25,21.25,0.0
2021-01-12,21.585,21.585,21.585,21.585,2467.0
2021-01-13,21.62,21.795,21.62,21.62,7335.0
2021-01-14,21.77,21.77,21.77,21.77,522.0
2021-01-15,21.95,21.95,21.875,21.875,4182.0
2021-01-18,21.875,21.875,21.875,21.875,300.0
2021-01-19,22.155,22.155,21.875,21.875,70.0
2021-01-20,22.24,22.32,22.24,22.32,1345.0
2021-01-21,22.52,22.52,22.52,22.52,1250.0
2021-01-22,22.67,22.67,22.31,22.31,1797.0
2021-01-25,22.705,22.73,22.48,22.655,875.0
2021-01-27,22.32,22.32,22.015,22.015,13274.0
2021-01-28,22.015,22.015,22.015,22.015,0.0
2021-01-29,22.05,22.12,21.875,21.875,2325.0
2021-02-01,21.89,21.89,21.62,21.62,4059.0
2021-02-02,22.225,22.365,21.62,21.62,43.0
2021-02-03,22.66,22.775,21.62,21.62,149.0
2021-02-04,22.695,22.705,22.59,22.59,12367.0
2021-02-05,22.765,23.01,22.765,22.985,29718.0
2021-02-08,23.03,23.03,22.87,22.88,29469.0
2021-02-09,22.54,22.855,22.54,22.83,8344.0
2021-02-10,22.865,23.075,22.865,23.075,6458.0
2021-02-11,23.075,23.075,23.075,23.075,0.0
2021-02-12,23.075,23.075,23.075,23.075,0.0
2021-02-15,23.15,23.37,23.15,23.355,6401.0
2021-02-16,22.985,22.985,22.985,22.985,300.0
2021-02-17,23.38,23.38,22.985,22.985,20.0
2021-02-18,23.405,23.5,23.29,23.29,561.0
2021-02-19,22.95,23.195,22.82,22.83,1518.0
2021-02-22,22.87,22.87,22.765,22.765,1770.0
2021-02-23,22.03,22.205,22.02,22.02,2730.0
2021-02-24,22.065,22.065,21.67,21.945,5747.0
2021-02-25,22.19,22.19,21.945,21.945,812.0
2021-02-26,21.845,21.845,21.56,21.56,1346.0
2021-03-01,21.595,22.04,21.595,21.805,3053.0
2021-03-02,22.205,22.205,22.05,22.05,7929.0
2021-03-03,21.775,21.945,21.775,21.945,966.0
2021-03-04,21.855,21.855,21.795,21.795,715.0
2021-03-05,21.41,21.785,21.41,21.505,2853.0
2021-03-08,21.805,21.845,21.53,21.53,9708.0
2021-03-09,21.35,21.515,21.105,21.4,10213.0
2021-03-10,21.63,21.645,21.63,21.645,1566.0
2021-03-11,21.53,21.855,21.53,21.845,1534.0
2021-03-12,22.005,22.005,22.005,22.005,120.0
2021-03-15,21.785,21.785,21.655,21.655,14177.0
2021-03-16,21.68,21.75,21.68,21.75,1418.0
2021-03-17,21.84,21.84,21.75,21.76,2508.0
2021-03-18,21.715,21.74,21.715,21.74,2573.0
2021-03-19,21.63,21.63,21.425,21.46,2155.0
2021-03-22,21.645,21.645,21.46,21.46,277.0
2021-03-23,21.445,21.68,21.445,21.565,500.0
2021-03-24,21.6,21.6,21.435,21.435,1776.0
2021-03-25,21.33,21.33,21.07,21.075,4867.0
2021-03-26,21.505,21.505,21.235,21.34,964.0
2021-03-29,21.455,21.455,21.34,21.34,203.0
2021-03-30,21.34,21.46,21.34,21.34,1087.0
2021-03-31,21.645,21.645,21.49,21.49,1896.0
2021-04-01,21.74,21.82,21.74,21.805,4160.0
2021-04-06,21.74,21.74,21.74,21.74,3.0
2021-04-07,21.845,21.865,21.76,21.76,3300.0
2021-04-08,21.76,21.82,21.76,21.76,734.0
2021-04-09,21.795,21.795,21.76,21.76,42.0
2021-04-12,21.565,21.585,21.53,21.585,4396.0
2021-04-13,21.585,21.68,21.455,21.505,4263.0
2021-04-14,21.515,21.565,21.455,21.455,2649.0
2021-04-15,21.34,21.365,21.26,21.33,1908.0
2021-04-16,21.11,21.56,21.11,21.455,26003.0
2021-04-19,21.565,21.69,21.56,21.61,513.0
2021-04-20,21.455,21.505,21.455,21.455,4314.0
2021-04-21,21.42,21.455,21.39,21.455,521.0
2021-04-22,21.505,21.505,21.46,21.48,3528.0
2021-04-23,21.635,21.715,21.48,21.48,1355.0
2021-04-26,21.785,21.785,21.48,21.48,406.0
2021-04-27,21.69,21.74,21.69,21.74,1382.0
2021-04-28,21.74,21.89,21.74,21.74,1637.0
2021-04-29,21.935,22.005,21.915,21.96,2730.0
2021-04-30,21.855,21.865,21.705,21.705,4560.0
2021-05-03,21.69,21.69,21.6,21.6,1235.0
2021-05-04,21.61,21.61,21.505,21.55,3587.0
2021-05-05,21.505,21.525,21.41,21.505,2066.0
2021-05-06,21.445,21.55,21.425,21.46,3688.0
2021-05-07,21.805,21.805,21.56,21.805,583.0
2021-05-10,21.355,21.805,21.35,21.805,685.0
2021-05-11,21.225,21.225,20.93,20.97,3548.0
2021-05-12,21.07,21.11,20.9,20.9,649.0
2021-05-13,20.595,21.04,20.595,21.04,1548.0
2021-05-14,21.035,21.035,20.895,20.935,1000.0
2021-05-17,21.015,21.14,20.945,20.97,1817.0
2021-05-18,21.19,21.26,21.19,21.26,3000.0
2021-05-19,21.295,21.35,21.27,21.285,2764.0
2021-05-20,21.385,21.39,21.385,21.385,2122.0
2021-05-21,21.505,21.505,21.34,21.425,1866.0
2021-05-24,21.365,21.425,21.365,21.425,14.0
2021-05-25,21.47,21.47,21.425,21.425,955.0
2021-05-26,21.365,21.725,21.365,21.715,1495.0
2021-05-27,21.89,21.89,21.69,21.715,1932.0
2021-05-28,21.985,21.985,21.715,21.715,225.0
2021-05-31,22.03,22.155,22.03,22.155,104.0
2021-06-01,20.605,23.38,20.605,22.305,2225.0
2021-06-02,22.375,22.46,22.285,22.33,16420.0
2021-06-03,22.46,22.515,22.45,22.45,20648.0
2021-06-04,22.415,22.515,22.415,22.515,653.0
2021-06-07,22.415,22.48,22.225,22.26,21687.0
2021-06-08,22.34,22.365,22.19,22.26,1537.0
2021-06-09,22.23,22.295,22.195,22.295,1776.0
2021-06-10,22.59,22.59,22.25,22.38,2697.0
2021-06-11,22.275,22.38,22.275,22.38,2144.0
2021-06-15,22.47,22.515,22.38,22.445,2493.0
2021-06-16,22.17,22.4,22.155,22.26,2414.0
2021-06-17,22.195,22.41,22.195,22.26,1457.0
2021-06-18,22.575,22.625,22.565,22.565,3181.0
2021-06-21,22.6,22.6,22.435,22.48,4321.0
2021-06-22,22.295,22.575,22.295,22.515,719.0
2021-06-23,22.31,22.61,22.31,22.61,2160.0
2021-06-24,22.66,22.66,22.46,22.485,22118.0
2021-06-25,22.585,22.66,22.565,22.655,394.0
2021-06-28,22.765,22.84,22.765,22.765,1577.0
2021-06-29,22.965,23.0,22.795,22.805,1400.0
2021-06-30,23.03,23.045,23.02,23.03,3053.0
2021-07-01,23.03,23.075,22.965,22.985,2340.0
2021-07-02,22.83,22.84,22.735,22.75,3280.0
2021-07-05,22.59,22.59,22.555,22.555,2225.0
2021-07-06,22.44,22.485,22.275,22.275,9256.0
2021-07-07,22.385,22.385,22.375,22.385,101.0
2021-07-08,22.385,22.385,22.385,22.385,0.0
2021-07-09,22.105,22.19,21.99,22.19,2212.0
2021-07-12,22.27,22.27,22.215,22.26,942.0
2021-07-13,22.305,22.565,22.305,22.555,4839.0
2021-07-14,22.51,22.58,22.445,22.525,2941.0
2021-07-15,22.66,22.735,22.66,22.705,741.0
2021-07-16,22.61,22.76,22.6,22.74,801.0
2021-07-19,22.85,22.85,22.43,22.43,3992.0
2021-07-20,22.445,22.535,22.34,22.41,4161.0
2021-07-21,22.465,22.565,22.465,22.525,1437.0
2021-07-22,22.965,22.965,22.58,22.66,4568.0
2021-07-23,22.875,22.875,22.445,22.525,2360.0
2021-07-26,22.705,22.715,21.9,21.945,3054.0
2021-07-27,21.725,21.82,21.475,21.48,9106.0
2021-07-28,21.345,21.345,21.185,21.295,9075.0
2021-07-29,21.74,21.975,21.725,21.945,1581.0
2021-07-30,21.875,21.875,21.615,21.615,12707.0
2021-08-02,21.895,22.045,21.895,22.045,2503.0
2021-08-03,21.935,22.045,21.865,21.865,1154.0
2021-08-04,21.895,22.19,21.895,22.19,1049.0
2021-08-05,22.19,22.19,22.025,22.025,2478.0
2021-08-06,21.98,21.98,21.955,21.98,1373.0
2021-08-09,21.91,22.1,21.91,22.1,855.0
2021-08-10,22.115,22.27,22.115,22.215,3904.0
2021-08-11,22.17,22.32,22.135,22.27,1308.0
2021-08-12,22.195,22.24,22.125,22.125,2875.0
2021-08-13,22.225,22.225,21.975,21.98,3434.0
2021-08-16,22.105,22.105,21.81,21.91,6307.0
2021-08-17,21.9,21.9,21.66,21.66,1368.0
2021-08-18,21.74,22.055,21.74,22.02,6987.0
2021-08-19,21.84,21.84,21.785,21.84,1229.0
2021-08-20,21.64,21.66,21.57,21.57,699.0
2021-08-23,21.76,21.9,21.76,21.9,305.0
2021-08-24,22.01,22.01,21.955,21.99,244.0
2021-08-25,22.215,22.305,22.18,22.205,834.0
2021-08-26,22.25,22.25,22.115,22.125,2719.0
2021-08-27,22.35,22.35,22.07,22.295,1312.0
2021-08-30,22.295,22.295,22.15,22.24,1142.0
2021-08-31,22.15,22.195,22.08,22.195,1014.0
2021-09-01,22.395,22.74,22.395,22.69,397.0
2021-09-02,22.635,22.67,22.51,22.52,7341.0
2021-09-03,22.44,22.5,22.43,22.43,757.0
2021-09-06,22.35,22.59,22.35,22.57,1054.0
2021-09-07,22.525,22.735,22.525,22.705,2455.0
2021-09-08,22.78,22.785,22.615,22.725,1462.0
2021-09-09,22.645,22.645,22.475,22.5,1208.0
2021-09-10,22.61,22.645,22.49,22.645,4357.0
2021-09-13,22.555,22.555,22.385,22.43,3197.0
2021-09-14,22.565,22.6,22.535,22.6,1945.0
2021-09-15,22.525,22.525,22.42,22.42,561.0
2021-09-16,22.215,22.26,22.17,22.18,832.0
2021-09-17,22.35,22.44,22.35,22.43,3382.0
2021-09-20,22.635,22.635,21.965,22.035,1355.0
2021-09-21,21.64,21.82,21.64,21.77,2381.0
2021-09-22,21.98,22.18,21.98,22.18,1031.0
2021-09-23,22.32,22.385,22.25,22.285,2324.0
2021-09-24,22.205,22.205,22.205,22.205,1.0
2021-09-27,22.19,22.305,22.09,22.215,14802.0
2021-09-28,22.025,22.205,21.99,22.205,36861.0
2021-09-29,22.01,22.01,21.91,21.98,18695.0
2021-09-30,22.065,22.08,22.055,22.055,9429.0
2021-10-01,21.93,21.935,21.93,21.935,2250.0
2021-10-04,21.935,21.935,21.75,21.81,20535.0
2021-10-05,21.555,21.68,21.48,21.68,5097.0
2021-10-06,21.65,21.75,21.64,21.73,9579.0
2021-10-07,21.85,22.025,21.85,22.025,5057.0
2021-10-08,22.135,22.16,22.02,22.035,12254.0
2021-10-11,22.35,22.385,22.35,22.385,6622.0
2021-10-12,21.855,22.035,21.855,22.0,4907.0
2021-10-13,21.99,22.025,21.965,22.025,2318.0
2021-10-14,22.1,22.135,22.1,22.115,9400.0
2021-10-15,22.115,22.135,21.975,22.135,10935.0
2021-10-18,22.385,22.385,22.18,22.225,15882.0
2021-10-19,22.295,22.305,22.195,22.285,870.0
2021-10-20,22.34,22.395,22.275,22.395,262.0
2021-10-21,22.205,22.215,22.135,22.215,6637.0
2021-10-22,22.225,22.26,22.225,22.26,1144.0
2021-10-25,21.795,22.26,21.795,22.26,376.0
2021-10-26,22.215,22.27,22.135,22.18,2437.0
2021-10-27,21.935,21.975,21.875,21.92,6406.0
2021-10-28,21.935,21.975,21.875,21.875,2665.0
2021-10-29,21.725,21.725,21.58,21.605,5644.0
2021-11-01,21.715,21.715,21.49,21.525,10912.0
2021-11-02,21.67,21.67,21.625,21.625,2253.0
2021-11-03,21.66,21.73,21.635,21.725,3698.0
2021-11-04,21.83,21.9,21.77,21.9,2011.0
2021-11-05,21.945,21.98,21.945,21.945,3030.0
2021-11-08,21.875,21.98,21.865,21.955,3067.0
2021-11-09,22.035,22.145,22.02,22.07,8642.0
2021-11-10,21.99,22.15,21.99,22.115,4352.0
2021-11-11,22.16,22.365,22.16,22.35,3368.0
2021-11-12,22.69,22.74,22.655,22.655,3408.0
2021-11-15,22.695,22.695,22.465,22.465,1575.0
2021-11-16,22.43,22.6,22.43,22.6,2934.0
2021-11-17,22.61,22.735,22.61,22.69,422.0
2021-11-18,22.645,22.67,22.59,22.59,1184.0
2021-11-19,22.35,22.385,22.33,22.365,2090.0
2021-11-22,22.485,22.485,22.41,22.41,3926.0
2021-11-23,22.115,22.195,22.1,22.19,4061.0
2021-11-24,22.125,22.24,22.125,22.24,970.0
2021-11-25,22.205,22.32,22.205,22.315,1896.0
2021-11-26,22.68,22.68,22.135,22.135,2709.0
2021-11-29,22.125,22.125,21.85,21.98,13613.0
2021-11-30,21.9,21.9,21.81,21.9,2299.0
2021-12-01,21.9,21.98,21.885,21.965,5252.0
2021-12-02,21.975,21.975,21.935,21.935,964.0
2021-12-03,22.145,22.225,22.145,22.225,8605.0
2021-12-06,22.135,22.285,22.135,22.24,3455.0
2021-12-07,22.24,22.24,22.24,22.24,0.0
2021-12-08,22.275,22.275,22.205,22.225,10806.0
2021-12-09,22.33,22.33,22.24,22.26,588.0
2021-12-10,22.365,22.365,22.19,22.23,285.0
2021-12-13,22.125,22.27,22.125,22.25,121.0
2021-12-14,21.885,22.035,21.885,22.02,1731.0
2021-12-15,21.945,21.99,21.945,21.965,1359.0
2021-12-16,21.715,21.73,21.68,21.695,1564.0
2021-12-17,21.725,21.725,21.685,21.685,1605.0
2021-12-20,21.725,21.725,21.465,21.685,717.0
2021-12-21,21.805,21.805,21.445,21.5,1509.0
2021-12-22,21.64,21.66,21.6,21.605,4665.0
2021-12-23,21.56,21.56,21.535,21.535,3376.0
2021-12-24,21.59,21.59,21.59,21.59,347.0
2021-12-29,21.615,21.615,21.57,21.57,2189.0
2021-12-30,21.455,21.51,21.455,21.51,116.0
2021-12-31,21.74,21.74,21.74,21.74,700.0
2022-01-04,22.02,22.02,21.92,21.92,1540.0
2022-01-05,21.75,21.75,21.64,21.725,3753.0
2022-01-06,21.885,21.885,21.56,21.64,9795.0
2022-01-07,21.895,21.955,21.84,21.955,3768.0
2022-01-10,22.065,22.08,21.93,22.08,1391.0
2022-01-11,22.035,22.17,22.035,22.17,3313.0
2022-01-12,22.35,22.455,22.35,22.385,7726.0
2022-01-13,22.545,22.545,22.32,22.32,6673.0
2022-01-14,22.32,22.32,22.15,22.15,5370.0
2022-01-17,22.475,22.475,22.42,22.43,1515.0
2022-01-18,22.485,22.49,22.465,22.49,1076.0
2022-01-19,22.19,22.275,22.16,22.17,2130.0
2022-01-20,22.195,22.36,22.055,22.36,4388.0
2022-01-21,22.32,22.375,22.295,22.295,6305.0
2022-01-24,22.205,22.215,22.19,22.195,1739.0
2022-01-25,22.18,22.18,21.805,21.865,10225.0
2022-01-27,21.975,21.975,21.515,21.515,13973.0
2022-01-28,21.525,21.965,21.525,21.965,888.0
2022-01-31,22.025,22.25,22.02,22.25,4189.0
2022-02-01,22.475,22.555,22.365,22.525,4863.0
2022-02-02,22.485,22.485,22.4,22.4,1957.0
2022-02-03,22.025,22.215,22.025,22.195,459.0
2022-02-04,22.315,22.315,22.105,22.145,2598.0
2022-02-07,22.275,22.34,22.275,22.32,1083.0
2022-02-08,22.35,22.35,22.035,22.035,296.0
2022-02-09,22.285,22.285,22.15,22.205,2084.0
2022-02-10,22.33,22.33,22.315,22.315,499.0
2022-02-11,22.285,22.4,22.285,22.4,300.0
2022-02-14,22.065,22.115,22.02,22.07,1938.0
2022-02-15,21.9,21.99,21.9,21.99,437.0
2022-02-16,22.08,22.33,22.08,22.295,9722.0
2022-02-17,22.33,22.35,22.24,22.24,1231.0
2022-02-18,22.065,22.19,22.065,22.19,1121.0
2022-02-21,21.91,21.91,21.85,21.9,1847.0
2022-02-22,21.715,21.715,21.39,21.4,2527.0
2022-02-23,21.475,21.6,21.475,21.6,1017.0
2022-02-24,21.305,21.33,20.935,20.935,17110.0
2022-02-25,20.89,20.91,20.855,20.9,599.0
2022-02-28,20.82,20.83,20.63,20.63,15162.0
2022-03-01,20.84,20.855,20.795,20.81,6615.0
2022-03-02,20.59,20.595,20.445,20.445,1338.0
2022-03-03,20.365,20.515,20.365,20.38,3312.0
2022-03-04,20.38,20.38,19.835,19.835,482.0
2022-03-07,19.765,19.765,19.075,19.105,858.0
2022-03-08,18.96,18.97,18.87,18.97,493.0
2022-03-09,19.155,19.21,19.005,19.21,1317.0
2022-03-10,19.665,19.675,19.435,19.525,3443.0
2022-03-11,19.05,19.05,18.935,18.935,4104.0
2022-03-14,18.845,19.355,18.755,19.03,2259.0
2022-03-15,18.78,18.78,18.62,18.62,836.0
2022-03-16,18.765,18.8,18.65,18.65,864.0
2022-03-17,19.71,20.0,19.705,19.705,815.0
2022-03-18,19.8,19.8,19.41,19.41,636.0
2022-03-21,19.87,19.97,19.8,19.91,1835.0
2022-03-22,19.505,19.63,19.47,19.54,896.0
2022-03-23,19.83,19.835,19.775,19.835,173.0
2022-03-24,19.835,19.835,19.48,19.585,1971.0
2022-03-25,19.495,19.615,19.495,19.585,126.0
2022-03-28,19.665,19.665,19.3,19.38,1919.0
2022-03-29,19.595,19.63,19.49,19.62,1125.0
2022-03-30,19.73,19.87,19.73,19.835,755.0
2022-03-31,19.745,19.89,19.745,19.775,6061.0
2022-04-01,19.665,19.665,19.55,19.55,1045.0
2022-04-04,19.83,19.915,19.81,19.81,483.0
2022-04-05,20.06,20.185,19.96,20.15,546.0
2022-04-06,19.73,19.73,19.65,19.65,962.0
2022-04-07,19.74,19.79,19.585,19.79,2901.0
2022-04-08,19.605,19.605,19.515,19.515,383.0
2022-04-11,19.4,19.515,19.4,19.515,152.0
2022-04-12,19.785,19.785,19.4,19.435,1096.0
2022-04-13,19.445,19.62,19.38,19.62,2295.0
2022-04-14,19.495,19.56,19.47,19.56,2831.0
2022-04-19,19.56,19.56,19.415,19.415,1348.0
2022-04-20,19.2,19.275,19.175,19.175,3362.0
2022-04-21,19.07,19.15,19.05,19.05,12399.0
2022-04-22,18.825,19.15,18.825,19.15,7786.0
2022-04-26,19.05,19.15,19.04,19.105,11322.0
2022-04-27,18.905,18.985,18.855,18.985,1133.0
2022-04-28,19.12,19.245,19.075,19.23,808.0
2022-04-29,19.32,19.32,19.21,19.265,7319.0
2022-05-02,19.45,19.45,19.265,19.265,37.0
2022-05-03,19.47,19.57,19.41,19.54,10069.0
2022-05-04,19.445,19.46,19.3,19.345,14156.0
2022-05-05,19.14,19.195,19.115,19.165,2315.0
2022-05-06,18.95,18.95,18.765,18.845,920.0
2022-05-09,18.685,18.69,18.61,18.64,3088.0
2022-05-10,18.485,18.755,18.45,18.745,642.0
2022-05-11,18.835,18.98,18.65,18.97,1251.0
2022-05-12,18.61,18.72,18.61,18.7,968.0
2022-05-13,18.995,18.995,18.765,18.87,1406.0
2022-05-16,18.825,18.945,18.81,18.935,1465.0
2022-05-17,18.8,18.96,18.8,18.96,1084.0
2022-05-18,18.96,19.04,18.95,19.04,1590.0
2022-05-19,18.73,18.81,18.63,18.675,874.0
2022-05-20,18.82,18.98,18.82,18.98,247.0
2022-05-23,18.9,18.96,18.745,18.82,2104.0
2022-05-24,18.81,18.87,18.69,18.765,613.0
2022-05-25,18.62,18.65,18.565,18.64,448.0
2022-05-26,18.64,18.64,18.55,18.575,385.0
2022-05-27,18.845,18.855,18.745,18.745,1613.0
2022-05-30,18.97,19.085,18.905,19.03,1572.0
2022-05-31,19.425,19.425,19.015,19.29,2679.0
2022-06-01,19.175,19.3,19.175,19.275,318.0
2022-06-02,19.06,19.07,19.04,19.07,172.0
2022-06-03,19.14,19.265,19.14,19.255,747.0
2022-06-06,19.115,19.21,19.015,19.155,621.0
2022-06-07,19.165,19.21,19.04,19.095,3400.0
2022-06-08,19.03,19.245,19.03,19.245,443.0
2022-06-09,19.32,19.32,19.155,19.2,10544.0
2022-06-10,19.07,19.32,19.07,19.295,1315.0
2022-06-14,18.775,18.97,18.775,18.97,802.0
2022-06-15,19.155,19.335,19.155,19.265,1742.0
2022-06-16,18.9,18.9,18.9,18.9,86.0
2022-06-17,18.515,18.775,18.515,18.775,1450.0
2022-06-20,18.845,18.89,18.82,18.88,2074.0
2022-06-21,19.03,19.15,18.915,19.15,5058.0
2022-06-22,19.13,19.155,19.03,19.03,724.0
2022-06-23,19.05,19.175,18.95,19.155,1425.0
2022-06-24,19.255,19.255,19.21,19.23,1337.0
2022-06-27,19.345,19.72,19.345,19.56,1378.0
2022-06-28,19.5,19.5,19.35,19.415,1696.0
2022-06-29,19.46,19.46,19.305,19.375,348.0
2022-06-30,19.305,19.315,19.165,19.26,2987.0
2022-07-01,19.09,19.1,19.01,19.055,457.0
2022-07-04,19.26,19.285,19.145,19.21,1031.0
2022-07-05,19.165,19.165,19.09,19.13,1371.0
2022-07-06,19.195,19.195,19.0,19.01,1071.0
2022-07-07,19.11,19.165,18.98,19.11,1449.0
2022-07-08,19.24,19.315,19.24,19.28,388.0
2022-07-11,19.37,19.37,18.935,18.99,5259.0
2022-07-12,19.09,19.09,18.955,18.955,1438.0
2022-07-13,18.86,19.0,18.86,18.86,392.0
2022-07-14,19.23,19.23,18.89,19.035,1479.0
2022-07-15,19.165,19.165,18.89,18.935,742.0
2022-07-18,18.825,19.01,18.825,18.98,180.0
2022-07-19,18.9,18.9,18.735,18.735,787.0
2022-07-20,19.185,19.185,18.89,18.89,339.0
2022-07-21,18.8,19.145,18.8,18.855,3687.0
2022-07-22,18.89,18.9,18.88,18.89,330.0
2022-07-25,18.9,18.9,18.8,18.835,4249.0
2022-07-26,18.77,18.855,18.66,18.79,2009.0
2022-07-27,18.745,18.79,18.67,18.745,701.0
2022-07-28,18.8,18.805,18.75,18.8,457.0
2022-07-29,18.815,18.815,18.66,18.66,1594.0
2022-08-01,19.055,19.055,18.735,18.735,3729.0
2022-08-02,18.515,18.585,18.41,18.41,767.0
2022-08-03,18.77,18.815,18.68,18.68,3809.0
2022-08-04,18.79,18.79,18.725,18.75,2471.0
2022-08-05,18.92,19.02,18.92,18.92,3316.0
2022-08-08,19.02,19.02,18.975,18.975,242.0
2022-08-09,18.955,18.955,18.955,18.955,25.0
2022-08-10,18.925,18.955,18.815,18.815,658.0
2022-08-11,18.745,18.88,18.745,18.835,2884.0
2022-08-12,18.835,18.835,18.835,18.835,0.0
2022-08-15,18.925,18.955,18.92,18.92,290.0
2022-08-16,19.13,19.185,19.13,19.155,1714.0
2022-08-17,19.44,19.44,19.155,19.26,1168.0
2022-08-18,19.385,19.385,19.36,19.36,86.0
2022-08-19,19.315,19.395,19.315,19.395,421.0
2022-08-22,19.1,19.25,19.1,19.155,763.0
2022-08-23,19.11,19.11,19.02,19.075,1328.0
2022-08-24,19.045,19.055,18.945,18.945,493.0
2022-08-25,19.02,19.02,18.98,18.98,75.0
2022-08-26,19.21,19.21,19.155,19.2,746.0
2022-08-29,19.395,19.395,19.1,19.195,2008.0
2022-08-30,19.0,19.12,18.98,19.12,587.0
2022-08-31,19.03,19.14,19.03,19.14,114.0
2022-09-01,19.035,19.2,19.035,19.2,242.0
2022-09-02,19.1,19.2,19.085,19.2,910.0
2022-09-05,18.98,19.045,18.975,19.02,2866.0
2022-09-06,19.22,19.22,18.955,19.02,4367.0
2022-09-07,18.92,18.965,18.92,18.965,2075.0
2022-09-08,19.09,19.09,18.975,19.055,805.0
2022-09-09,19.045,19.11,19.045,19.1,1241.0
2022-09-12,19.165,19.175,19.045,19.075,591.0
2022-09-13,19.265,19.265,19.2,19.225,549.0
2022-09-14,19.035,19.165,19.03,19.165,999.0
2022-09-15,19.155,19.21,19.145,19.145,499.0
2022-09-16,19.11,19.11,19.01,19.085,209.0
2022-09-19,18.77,18.78,18.715,18.78,684.0
2022-09-20,18.845,18.89,18.8,18.89,3007.0
2022-09-21,18.8,18.9,18.8,18.9,312.0
2022-09-23,18.67,18.68,18.635,18.68,1426.0
2022-09-26,18.825,18.825,18.58,18.65,222.0
2022-09-27,18.475,18.475,18.475,18.475,51.0
2022-09-28,18.64,18.64,18.51,18.51,104.0
2022-09-29,18.43,18.465,18.32,18.32,1947.0
2022-09-30,18.395,18.41,18.125,18.405,2592.0
2022-10-03,18.165,18.275,18.155,18.155,1226.0
2022-10-04,18.525,18.58,18.525,18.58,456.0
2022-10-05,18.855,18.935,18.825,18.935,2341.0
2022-10-06,18.825,18.91,18.825,18.88,3519.0
2022-10-07,19.0,19.01,18.91,18.91,685.0
2022-10-10,18.58,18.65,18.53,18.65,311.0
2022-10-11,18.635,18.635,18.605,18.605,175.0
2022-10-12,18.41,18.53,18.41,18.46,1271.0
2022-10-13,18.505,18.505,18.46,18.485,807.0
2022-10-14,18.42,18.585,18.405,18.585,381.0
2022-10-17,18.77,18.77,18.46,18.495,3643.0
2022-10-18,18.69,18.69,18.495,18.495,491.0
2022-10-19,18.695,18.745,18.695,18.745,108.0
2022-10-20,18.31,18.41,18.31,18.41,355.0
2022-10-21,18.505,18.505,18.44,18.495,485.0
2022-10-24,18.175,18.175,18.165,18.165,745.0
2022-10-25,17.99,18.015,17.87,17.99,1660.0
2022-10-26,17.87,17.925,17.805,17.805,152.0
2022-10-27,17.955,17.955,17.835,17.935,1474.0
2022-10-28,17.715,17.715,17.715,17.715,28.0
2022-10-31,17.86,17.86,17.62,17.785,6656.0
2022-11-01,17.78,18.0,17.78,17.785,138.0
2022-11-02,18.265,18.265,18.22,18.22,635.0
2022-11-03,18.22,18.24,18.165,18.24,244.0
2022-11-04,18.405,18.57,18.355,18.57,844.0
2022-11-07,18.33,18.715,18.33,18.715,1576.0
2022-11-08,18.625,18.625,18.625,18.625,85.0
2022-11-09,18.715,18.715,18.595,18.595,831.0
2022-11-10,18.55,18.585,18.495,18.585,766.0
2022-11-11,18.68,18.76,18.68,18.735,3415.0
2022-11-14,18.695,18.955,18.68,18.88,5796.0
2022-11-15,18.77,19.01,18.76,19.01,4466.0
2022-11-16,19.03,19.03,18.725,18.735,1337.0
2022-11-17,18.625,18.715,18.53,18.53,555.0
2022-11-18,18.805,18.86,18.745,18.75,675.0
2022-11-21,18.67,18.68,18.595,18.595,360.0
2022-11-22,18.78,18.78,18.76,18.76,259.0
2022-11-23,18.705,18.745,18.69,18.745,282.0
2022-11-24,18.525,18.58,18.525,18.58,104.0
2022-11-25,18.53,18.53,18.53,18.53,136.0
2022-11-28,18.35,18.515,18.295,18.515,641.0
2022-11-29,18.515,18.515,18.515,18.515,0.0
2022-11-30,18.91,19.045,18.91,19.045,76.0
2022-12-01,19.26,19.285,19.155,19.155,7139.0
2022-12-02,18.98,19.075,18.98,19.075,127.0
2022-12-05,19.46,19.46,19.46,19.46,18.0
2022-12-06,19.35,19.35,19.295,19.295,572.0
2022-12-07,19.295,19.395,19.295,19.395,95.0
2022-12-08,19.075,19.185,19.075,19.185,2119.0
2022-12-09,19.145,19.165,19.145,19.165,1001.0
2022-12-12,18.975,19.0,18.975,18.975,739.0
2022-12-13,19.045,19.075,19.045,19.075,170.0
2022-12-14,18.855,19.01,18.855,19.01,140.0
2022-12-15,19.02,19.02,18.845,18.855,488.0
2022-12-16,18.99,19.02,18.99,19.02,51.0
2022-12-19,18.965,18.98,18.965,18.98,114.0
2022-12-20,18.965,18.965,18.88,18.88,237.0
2022-12-21,18.99,18.99,18.925,18.965,925.0
2022-12-22,19.03,19.045,18.935,18.935,359.0
2022-12-23,19.045,19.045,19.045,19.045,200.0
2022-12-28,18.9,18.91,18.9,18.9,327.0
2022-12-29,18.79,18.79,18.79,18.79,43.0
2022-12-30,18.88,18.88,18.88,18.88,83.0
2023-01-03,18.845,18.845,18.825,18.825,487.0
2023-01-04,19.1,19.13,19.1,19.13,523.0
2023-01-05,19.2,19.2,19.145,19.145,516.0
2023-01-06,19.535,19.535,19.375,19.405,406.0
2023-01-09,19.285,19.285,19.165,19.185,4695.0
2023-01-10,19.23,19.23,19.23,19.23,553.0
2023-01-11,19.415,19.415,19.36,19.36,620.0
2023-01-12,19.34,19.34,19.315,19.32,139.0
2023-01-13,19.395,19.395,19.35,19.37,137.0
2023-01-16,19.36,19.36,19.36,19.36,278.0
2023-01-17,19.405,19.44,19.33,19.33,294.0
2023-01-18,19.295,19.33,19.265,19.275,873.0
2023-01-19,19.395,19.59,19.395,19.59,656.0
2023-01-20,19.56,19.605,19.55,19.605,675.0
2023-01-23,19.92,19.92,19.58,19.66,546.0
2023-01-24,19.67,19.68,19.645,19.66,192.0
2023-01-25,19.66,19.66,19.37,19.45,390.0
2023-01-27,19.485,19.515,19.485,19.505,287.0
2023-01-30,19.44,19.44,19.305,19.315,1099.0
2023-01-31,19.305,19.395,19.24,19.25,726.0
2023-02-01,19.36,19.415,19.35,19.385,1717.0
2023-02-02,19.43,19.43,19.315,19.37,499.0
2023-02-03,19.375,19.425,19.285,19.32,631.0
2023-02-06,19.46,19.46,19.295,19.32,1144.0
2023-02-07,19.44,19.44,19.44,19.44,50.0
2023-02-08,19.25,19.44,19.25,19.44,305.0
2023-02-09,19.21,19.26,19.2,19.2,2502.0
2023-02-10,19.275,19.275,19.185,19.2,1680.0
2023-02-13,19.1,19.175,19.1,19.175,2209.0
2023-02-14,18.87,19.165,18.87,19.11,387.0
2023-02-15,19.295,19.295,18.92,18.92,953.0
2023-02-16,19.23,19.37,19.23,19.35,6857.0
2023-02-17,19.2,19.25,19.2,19.24,1989.0
2023-02-20,19.045,19.195,19.035,19.195,576.0
2023-02-21,19.11,19.2,19.045,19.09,4424.0
2023-02-22,18.975,18.98,18.975,18.98,181.0
2023-02-23,19.045,19.185,19.03,19.185,732.0
2023-02-24,19.065,19.075,18.99,19.0,1329.0
2023-02-27,18.92,19.055,18.88,19.01,2587.0
2023-02-28,18.98,18.98,18.98,18.98,73.0
2023-03-01,18.92,19.11,18.92,19.085,4366.0
2023-03-02,19.175,19.175,19.175,19.175,235.0
2023-03-03,19.295,19.35,19.285,19.285,1079.0
2023-03-06,19.36,19.385,19.34,19.36,887.0
2023-03-07,19.59,19.615,19.59,19.615,708.0
2023-03-08,19.645,19.645,19.515,19.54,2324.0
2023-03-09,19.735,19.735,19.735,19.735,94.0
2023-03-10,19.37,19.37,19.2,19.2,306.0
2023-03-13,19.265,19.33,19.26,19.26,4168.0
2023-03-14,19.26,19.26,19.26,19.26,0.0
2023-03-15,19.26,19.26,19.26,19.26,0.0
2023-03-16,18.79,18.88,18.79,18.835,2147.0
2023-03-17,18.89,18.9,18.835,18.9,3101.0
2023-03-20,18.725,18.725,18.68,18.68,2259.0
2023-03-21,18.705,18.79,18.705,18.705,1138.0
2023-03-22,18.99,19.01,18.99,19.01,415.0
2023-03-23,18.955,19.075,18.955,19.075,2657.0
2023-03-24,18.98,19.315,18.98,19.315,604.0
2023-03-27,19.315,19.415,19.25,19.25,427.0
2023-03-28,19.265,19.265,19.23,19.24,463.0
2023-03-29,19.25,19.315,19.25,19.315,1901.0
2023-03-30,19.395,19.395,19.395,19.395,57.0
2023-03-31,19.43,19.495,19.415,19.46,1918.0
2023-04-03,19.46,19.46,19.46,19.46,0.0
2023-04-04,19.285,19.285,19.22,19.23,296.0
2023-04-05,19.375,19.46,19.36,19.46,204.0
2023-04-06,19.275,19.275,19.275,19.275,185.0
2023-04-11,19.615,19.615,19.57,19.605,896.0
2023-04-12,19.605,19.605,19.605,19.605,0.0
2023-04-13,19.55,19.57,19.55,19.55,575.0
2023-04-14,19.48,19.54,19.46,19.54,3395.0
2023-04-17,19.54,19.54,19.54,19.54,0.0
2023-04-18,19.78,19.78,19.68,19.68,134.0
2023-04-19,19.68,19.68,19.605,19.605,228.0
2023-04-20,19.605,19.605,19.605,19.605,0.0
2023-04-21,19.495,19.495,19.48,19.48,1216.0
2023-04-24,19.48,19.485,19.44,19.485,380.0
2023-04-26,19.315,19.315,19.315,19.315,235.0
2023-04-27,19.505,19.505,19.46,19.46,116.0
2023-04-28,19.605,19.66,19.605,19.66,3370.0
2023-05-01,17.825,19.77,17.825,19.715,345.0
2023-05-02,19.725,19.725,19.43,19.44,1919.0
2023-05-03,19.36,19.36,19.36,19.36,739.0
2023-05-04,19.415,19.525,19.395,19.525,243.0
2023-05-05,19.495,19.515,19.495,19.515,373.0
2023-05-08,19.835,19.835,19.48,19.48,1467.0
2023-05-09,19.47,19.535,19.47,19.535,404.0
2023-05-10,19.37,19.385,19.37,19.385,69.0
2023-05-11,19.35,19.405,19.305,19.34,1883.0
2023-05-12,19.54,19.55,19.46,19.46,970.0
2023-05-15,19.295,19.67,19.295,19.635,640.0
2023-05-16,19.655,19.67,19.615,19.655,1261.0
2023-05-17,19.635,19.66,19.595,19.66,1545.0
2023-05-18,19.715,19.715,19.66,19.66,561.0
2023-05-19,19.645,19.645,19.645,19.645,94.0
2023-05-22,19.2,19.7,19.2,19.7,1193.0
2023-05-23,19.595,19.655,19.59,19.605,1050.0
2023-05-24,19.515,19.615,19.515,19.59,1423.0
2023-05-25,19.605,19.605,19.59,19.59,470.0
2023-05-26,19.66,19.715,19.66,19.715,91.0
2023-05-29,20.14,20.14,20.14,20.14,4.0
2023-05-30,19.68,19.71,19.68,19.7,885.0
2023-05-31,19.68,19.68,19.605,19.625,92.0
2023-06-01,19.595,19.7,19.595,19.595,331.0
2023-06-02,19.67,19.745,19.67,19.725,25.0
2023-06-05,19.55,19.81,19.54,19.755,3465.0
2023-06-06,19.79,19.79,19.755,19.755,168.0
2023-06-07,19.765,19.765,19.715,19.725,27.0
2023-06-08,19.735,19.735,19.735,19.735,66.0
2023-06-09,19.735,19.8,19.71,19.78,357.0
2023-06-13,19.725,19.845,19.725,19.835,86.0
2023-06-14,19.54,19.88,19.535,19.825,1616.0
2023-06-15,19.88,19.91,19.865,19.865,227.0
2023-06-16,19.82,19.88,19.82,19.88,1049.0
2023-06-19,19.875,19.875,19.765,19.765,183.0
2023-06-20,19.79,19.825,19.79,19.825,407.0
2023-06-21,19.7,19.7,19.67,19.67,410.0
2023-06-22,19.67,19.67,19.67,19.67,0.0
2023-06-23,19.635,19.635,19.595,19.595,930.0
2023-06-26,19.595,19.725,19.595,19.725,174.0
2023-06-27,19.69,19.735,19.69,19.71,211.0
2023-06-28,19.945,19.955,19.71,19.71,105.0
2023-06-29,20.185,20.185,20.185,20.185,183.0
2023-06-30,19.98,20.065,19.98,20.0,4480.0
2023-07-03,20.16,20.27,20.16,20.245,315.0
2023-07-04,20.185,20.32,20.185,20.3,741.0
2023-07-05,20.365,20.365,19.885,20.045,1254.0
2023-07-06,20.065,20.065,19.865,19.865,851.0
2023-07-07,19.8,20.375,19.8,20.375,310.0
2023-07-10,19.79,19.79,19.755,19.755,545.0
2023-07-11,19.94,19.94,19.94,19.94,179.0
2023-07-12,20.055,20.055,20.01,20.025,270.0
2023-07-13,20.11,20.13,20.075,20.085,187.0
2023-07-14,20.01,20.01,19.885,20.01,996.0
2023-07-17,20.085,20.085,20.045,20.045,69.0
2023-07-18,20.105,20.11,20.01,20.11,6185.0
2023-07-19,20.065,20.11,20.065,20.11,191.0
2023-07-20,20.16,20.185,20.055,20.065,719.0
2023-07-21,20.025,20.185,20.025,20.105,434.0
2023-07-24,20.105,20.105,20.105,20.105,0.0
2023-07-25,20.27,20.535,20.27,20.535,2685.0
2023-07-26,20.49,20.49,20.49,20.49,315.0
2023-07-27,20.64,20.64,20.63,20.63,921.0
2023-07-28,20.63,20.82,20.63,20.82,146.0
2023-07-31,20.82,21.33,20.82,21.33,1555.0
2023-08-01,21.14,21.16,21.14,21.15,817.0
2023-08-02,21.1,21.17,20.96,21.01,1127.0
2023-08-03,20.98,21.075,20.97,21.065,433.0
2023-08-04,20.97,21.075,20.97,21.045,2428.0
2023-08-07,21.28,21.28,21.02,21.055,436.0
2023-08-08,21.01,21.01,20.895,20.94,1774.0
2023-08-09,20.905,20.905,20.895,20.895,26.0
2023-08-10,20.875,20.915,20.8,20.915,1177.0
2023-08-11,20.905,20.905,20.84,20.84,528.0
2023-08-14,20.755,20.755,20.555,20.555,302.0
2023-08-15,20.575,20.575,20.535,20.535,235.0
2023-08-16,20.49,20.52,20.45,20.52,822.0
2023-08-17,20.47,20.78,20.47,20.64,1504.0
2023-08-18,20.51,20.51,20.51,20.51,114.0
2023-08-21,20.29,20.355,20.29,20.355,218.0
2023-08-22,20.35,20.395,20.31,20.32,739.0
2023-08-23,20.355,20.47,20.32,20.415,1239.0
2023-08-24,20.48,20.61,20.48,20.61,693.0
2023-08-25,20.545,20.585,20.535,20.585,763.0
2023-08-28,20.8,20.85,20.685,20.685,2169.0
2023-08-29,20.68,20.755,20.68,20.755,727.0
2023-08-30,20.77,20.83,20.745,20.745,225.0
2023-08-31,20.78,20.78,20.535,20.535,409.0
2023-09-01,20.12,20.545,20.12,20.545,185.0
2023-09-04,20.545,20.695,20.545,20.695,1006.0
2023-09-05,20.715,20.755,20.68,20.755,1313.0
2023-09-06,20.84,20.84,20.765,20.765,1217.0
2023-09-07,20.705,20.77,20.705,20.77,10.0
2023-09-08,20.46,20.46,20.435,20.45,107.0
2023-09-11,20.49,20.535,20.44,20.535,353.0
2023-09-12,20.595,20.6,20.575,20.575,572.0
2023-09-13,20.5,20.535,20.5,20.5,474.0
2023-09-14,20.535,20.545,20.49,20.545,1232.0
2023-09-15,20.575,20.6,20.525,20.565,1942.0
2023-09-18,20.5,20.5,20.5,20.5,23.0
2023-09-19,20.755,20.755,20.405,20.45,1116.0
2023-09-20,20.32,20.32,20.32,20.32,6.0
2023-09-21,20.31,20.31,20.265,20.265,35.0
2023-09-22,20.085,20.265,20.075,20.075,4394.0
2023-09-25,20.255,20.255,20.245,20.255,344.0
2023-09-26,20.195,20.225,20.095,20.18,3699.0
2023-09-27,20.215,20.215,20.095,20.185,713.0
2023-09-28,20.225,20.225,20.12,20.12,258.0
2023-09-29,20.055,20.16,20.055,20.11,173.0
2023-10-02,20.45,20.45,20.185,20.225,2211.0
2023-10-03,20.225,20.225,20.225,20.225,0.0
2023-10-04,20.105,20.11,20.0,20.01,439.0
2023-10-05,20.02,20.02,19.98,20.01,3560.0
2023-10-06,19.94,20.055,19.94,20.045,1949.0
2023-10-09,20.085,20.085,20.065,20.065,254.0
2023-10-10,19.885,20.075,19.885,20.045,2350.0
2023-10-11,20.13,20.195,20.13,20.195,1212.0
2023-10-12,20.32,20.375,20.085,20.375,6429.0
2023-10-13,20.385,20.47,20.385,20.425,353.0
2023-10-16,20.405,20.435,20.33,20.35,584.0
2023-10-17,20.265,20.265,20.265,20.265,567.0
2023-10-18,20.185,20.185,20.13,20.17,1003.0
2023-10-19,20.02,20.045,20.02,20.02,68.0
2023-10-20,19.855,19.855,19.855,19.855,12.0
2023-10-23,19.685,19.765,19.685,19.765,293.0
2023-10-24,19.65,19.65,19.62,19.62,705.0
2023-10-25,19.8,19.82,19.64,19.64,1121.0
2023-10-26,19.725,19.745,19.64,19.65,427.0
2023-10-27,19.61,19.61,19.605,19.605,4639.0
2023-10-30,19.99,19.99,19.605,19.63,402.0
2023-10-31,19.65,19.705,19.565,19.585,1565.0
2023-11-01,19.735,19.735,19.62,19.695,189.0
2023-11-02,19.62,19.65,19.585,19.65,220.0
2023-11-03,19.85,19.935,19.8,19.915,274.0
2023-11-06,19.875,20.075,19.875,19.915,973.0
2023-11-07,20.01,20.065,20.01,20.065,2.0
2023-11-08,20.065,20.065,20.065,20.065,0.0
2023-11-09,20.215,20.265,20.195,20.195,593.0
2023-11-10,20.245,20.245,20.16,20.16,809.0
2023-11-13,20.365,20.365,20.205,20.215,504.0
2023-11-14,20.215,20.215,20.215,20.215,0.0
2023-11-15,20.63,20.63,20.3,20.3,106.0
2023-11-16,20.46,20.49,20.35,20.35,1888.0
2023-11-17,20.385,20.425,20.34,20.375,77.0
2023-11-20,20.29,20.29,20.255,20.255,500.0
2023-11-21,20.35,20.405,20.35,20.405,709.0
2023-11-22,20.27,20.27,20.215,20.255,838.0
2023-11-23,20.29,20.29,20.18,20.195,1289.0
2023-11-24,20.195,20.195,20.195,20.195,0.0
2023-11-27,20.15,20.15,20.01,20.035,1239.0
2023-11-28,20.13,20.13,19.96,19.98,718.0
2023-11-29,19.94,20.01,19.875,19.94,988.0
2023-11-30,19.97,19.97,19.85,19.85,578.0
2023-12-01,20.01,20.01,19.97,20.01,460.0
2023-12-04,19.855,19.905,19.855,19.905,992.0
2023-12-05,19.905,19.905,19.875,19.875,2.0
2023-12-06,20.0,20.075,19.96,19.96,415.0
2023-12-07,20.055,20.055,19.99,19.99,661.0
2023-12-08,19.925,19.95,19.855,19.95,1841.0
2023-12-11,19.925,19.925,19.875,19.885,7860.0
2023-12-12,20.075,20.075,19.95,19.98,774.0
2023-12-13,20.075,20.075,19.77,19.935,768.0
2023-12-14,19.95,19.95,19.79,19.83,109.0
2023-12-15,20.025,20.055,20.025,20.055,129.0
2023-12-18,19.94,19.94,19.94,19.94,105.0
2023-12-19,20.035,20.035,19.83,19.885,524.0
2023-12-20,19.915,19.915,19.85,19.85,2.0
2023-12-21,19.565,19.745,19.565,19.725,307.0
2023-12-22,19.765,19.79,19.65,19.67,83.0
2023-12-27,19.66,19.735,19.66,19.735,19336.0
2023-12-28,19.77,19.95,19.735,19.95,300.0
2023-12-29,19.95,19.95,19.95,19.95,0.0
2024-01-02,20.13,20.16,20.0,20.02,4292.0
2024-01-03,19.99,20.01,19.885,19.885,656.0
2024-01-04,20.32,20.32,19.915,19.95,688.0
2024-01-05,20.075,20.13,20.075,20.11,28.0
2024-01-08,19.97,19.97,19.97,19.97,2000.0
2024-01-09,20.02,20.065,19.98,20.02,1111.0
2024-01-10,20.025,20.035,19.885,19.905,12070.0
2024-01-11,19.94,20.01,19.935,19.98,8073.0
2024-01-12,20.075,20.085,20.065,20.085,3077.0
2024-01-15,20.225,20.225,20.075,20.14,361.0
2024-01-16,20.18,20.235,20.11,20.14,420.0
2024-01-17,20.075,20.075,19.855,20.075,101.0
2024-01-18,19.925,19.925,19.83,19.865,137.0
2024-01-19,19.885,20.025,19.885,20.0,245.0
2024-01-22,19.96,19.96,19.84,19.84,717.0
2024-01-23,19.895,20.025,19.875,19.925,652.0
2024-01-24,19.99,19.99,19.925,19.925,245.0
2024-01-25,20.29,20.33,20.29,20.29,1368.0
2024-01-29,20.095,20.395,20.095,20.365,816.0
2024-01-30,20.14,20.14,20.14,20.14,170.0
2024-01-31,20.13,20.13,20.13,20.13,1.0
2024-02-01,20.065,20.195,20.065,20.195,190.0
2024-02-02,20.29,20.29,20.195,20.29,1188.0
2024-02-05,20.265,20.385,20.265,20.375,308.0
2024-02-06,20.375,20.67,20.375,20.66,4127.0
2024-02-07,20.885,20.885,20.735,20.8,378.0
2024-02-08,20.81,20.82,20.81,20.82,2.0
2024-02-09,20.82,20.83,20.82,20.83,3000.0
2024-02-12,20.8,20.85,20.755,20.83,928.0
2024-02-13,20.725,20.79,20.64,20.79,585.0
2024-02-14,20.8,20.81,20.685,20.78,424.0
2024-02-15,18.205,20.925,18.205,20.865,672.0
2024-02-16,20.84,20.915,20.82,20.82,1779.0
2024-02-19,20.83,20.94,20.83,20.875,442.0
2024-02-20,20.94,20.94,20.885,20.94,109.0
2024-02-21,20.94,21.13,20.925,21.12,323.0
2024-02-22,21.0,21.12,21.0,21.075,428.0
2024-02-23,21.12,21.14,21.12,21.14,134.0
2024-02-26,21.14,21.14,21.075,21.075,50.0
2024-02-27,21.11,21.195,21.085,21.14,555.0
2024-02-28,21.225,21.33,21.225,21.33,352.0
2024-02-29,21.14,21.15,21.14,21.15,35.0
2024-03-01,21.14,21.185,21.14,21.185,1848.0
2024-03-04,21.425,21.425,21.35,21.355,427.0
2024-03-05,21.28,21.28,21.245,21.245,362.0
2024-03-06,21.235,21.3,21.235,21.29,3477.0
2024-03-07,21.33,21.33,21.225,21.225,627.0
2024-03-08,21.225,21.225,21.205,21.205,1355.0
2024-03-11,21.13,21.205,21.13,21.13,273.0
2024-03-12,21.415,21.415,21.415,21.415,8.0
2024-03-13,21.45,21.525,21.435,21.435,329.0
2024-03-14,21.405,21.405,21.375,21.375,2.0
2024-03-15,21.415,21.425,21.355,21.405,1694.0
2024-03-18,21.435,21.435,21.34,21.415,1571.0
2024-03-19,21.51,21.51,21.385,21.47,77.0
2024-03-20,21.415,21.415,21.415,21.415,660.0
2024-03-21,21.385,21.46,21.31,21.435,3613.0
2024-03-22,21.47,21.47,21.47,21.47,87.0
2024-03-25,21.17,21.535,21.16,21.48,2509.0
2024-03-26,21.52,21.52,21.3,21.33,268.0
2024-03-27,21.31,21.46,21.31,21.46,2460.0
2024-03-28,21.49,21.545,21.355,21.525,4209.0
2024-04-02,21.745,21.755,21.715,21.715,3045.0
2024-04-03,21.585,21.595,21.52,21.52,310.0
2024-04-04,21.555,21.555,21.46,21.49,2194.0
2024-04-05,21.49,21.49,21.49,21.49,0.0
2024-04-08,21.51,21.52,21.45,21.52,2202.0
2024-04-09,21.44,21.585,21.425,21.585,6419.0
2024-04-10,21.595,21.6,21.595,21.595,531.0
2024-04-11,21.65,21.745,21.65,21.705,4007.0
2024-04-12,21.62,21.66,21.62,21.63,833.0
2024-04-15,21.225,21.585,21.225,21.47,6141.0
2024-04-16,21.375,21.49,21.255,21.3,18052.0
2024-04-17,21.265,21.35,21.255,21.34,15809.0
2024-04-18,21.225,21.5,21.225,21.5,30731.0
2024-04-19,21.185,21.235,21.025,21.14,4539.0
2024-04-22,21.18,21.18,21.18,21.18,373.0
2024-04-23,21.235,21.235,21.235,21.235,2000.0
2024-04-24,21.225,21.34,21.215,21.34,2901.0
2024-04-26,21.375,21.51,21.375,21.49,874.0
2024-04-29,21.62,21.66,21.52,21.535,327.0
2024-04-30,21.695,21.79,21.66,21.735,3045.0
2024-05-01,21.66,21.735,21.66,21.735,2000.0
2024-05-02,21.77,21.77,21.745,21.745,2.0
2024-05-03,22.0,22.0,21.855,21.875,8322.0
2024-05-06,21.99,21.99,21.885,21.885,6976.0
2024-05-07,21.97,21.98,21.84,21.84,7224.0
2024-05-08,21.98,22.02,21.865,21.875,104.0
2024-05-09,21.885,21.99,21.885,21.94,500.0
2024-05-10,21.94,21.94,21.885,21.885,86.0
2024-05-13,22.13,22.14,21.99,22.065,431.0
2024-05-14,22.17,22.17,22.16,22.16,320.0
2024-05-15,22.15,22.17,22.14,22.17,730.0
2024-05-16,22.195,22.195,22.17,22.17,14.0
2024-05-17,22.355,22.355,22.255,22.27,1885.0
2024-05-20,22.405,22.415,22.405,22.415,726.0
2024-05-21,22.355,22.375,22.28,22.29,844.0
2024-05-22,22.29,22.35,22.245,22.3,527.0
2024-05-23,22.34,22.34,22.27,22.27,100.0
2024-05-24,22.16,22.16,22.1,22.1,1780.0
2024-05-27,22.195,22.225,22.17,22.185,457.0
2024-05-28,22.16,22.16,22.16,22.16,22.0
2024-05-29,22.055,22.055,21.865,21.875,1613.0
2024-05-30,21.855,21.855,21.735,21.735,380.0
2024-05-31,21.865,21.865,21.565,21.565,3315.0
2024-06-03,21.6,21.915,21.6,21.875,4452.0
2024-06-04,21.735,21.735,21.51,21.51,419.0
2024-06-05,21.555,21.61,21.555,21.61,339.0
2024-06-06,21.81,21.935,21.81,21.895,2348.0
2024-06-07,21.855,21.855,21.8,21.84,98.0
2024-06-11,21.84,21.84,21.84,21.84,0.0
2024-06-12,21.875,21.98,21.81,21.925,196.0
2024-06-13,21.925,21.98,21.885,21.885,4121.0
2024-06-14,21.935,21.935,21.935,21.935,182.0
2024-06-17,22.01,22.185,22.01,22.13,1575.0
2024-06-18,22.185,22.205,22.1,22.145,1496.0
2024-06-19,22.265,22.265,22.235,22.235,2.0
2024-06-20,22.32,22.33,22.29,22.29,2425.0
2024-06-21,22.235,22.235,22.13,22.17,1872.0
2024-06-24,22.1,22.14,22.055,22.14,235.0
2024-06-25,22.095,22.17,22.085,22.17,149.0
2024-06-26,22.06,22.06,22.06,22.06,85.0
2024-06-27,21.995,22.04,21.935,22.03,1090.0
2024-06-28,22.01,22.245,22.01,22.245,922.0
2024-07-01,22.005,22.09,22.005,22.09,412.0
2024-07-02,21.995,22.135,21.995,22.08,72.0
2024-07-03,22.1,22.1,22.06,22.06,2.0
2024-07-04,22.09,22.27,22.09,22.185,922.0
2024-07-05,22.245,22.245,22.09,22.13,263.0
2024-07-08,21.895,21.895,21.77,21.895,1344.0
2024-07-09,22.135,22.265,22.12,22.235,213.0
2024-07-10,22.29,22.3,22.245,22.245,181.0
2024-07-11,22.445,22.495,22.445,22.495,175.0
2024-07-12,22.495,22.495,22.415,22.465,4405.0
2024-07-15,22.54,22.54,22.4,22.435,404.0
2024-07-16,22.445,22.55,22.435,22.54,658.0
2024-07-17,22.56,22.62,22.56,22.57,69.0
2024-07-18,22.37,22.425,22.31,22.425,766.0
2024-07-19,22.35,22.35,22.255,22.255,4527.0
2024-07-22,22.255,22.255,22.09,22.09,363.0
2024-07-23,22.475,22.475,22.39,22.39,405.0
2024-07-24,22.37,22.37,22.225,22.245,791.0
2024-07-25,22.175,22.265,22.05,22.235,1446.0
2024-07-26,22.08,22.08,22.08,22.08,92.0
2024-07-29,22.525,22.58,22.465,22.55,784.0
2024-07-30,22.415,22.445,22.36,22.37,560.0
2024-07-31,22.455,22.935,22.455,22.935,3783.0
2024-08-01,22.86,22.91,22.82,22.91,1261.0
2024-08-02,22.91,22.91,22.33,22.33,46.0
2024-08-05,21.985,21.985,21.925,21.925,1001.0
2024-08-06,21.605,22.1,21.6,21.885,13021.0
2024-08-07,21.85,22.04,21.85,21.985,434.0
2024-08-08,21.945,22.08,21.925,22.005,4536.0
2024-08-09,22.145,22.27,22.11,22.175,693.0
2024-08-12,22.31,22.35,22.31,22.31,158.0
2024-08-13,22.415,22.415,22.235,22.3,479.0
2024-08-14,22.33,22.34,22.3,22.34,1088.0
2024-08-15,22.33,22.39,22.28,22.32,139.0
2024-08-16,22.58,22.65,22.55,22.65,363.0
2024-08-19,22.685,22.725,22.685,22.705,1099.0
2024-08-20,22.745,22.745,22.59,22.59,1170.0
2024-08-21,22.39,22.455,22.34,22.38,383.0
2024-08-22,22.495,22.495,22.37,22.37,1934.0
2024-08-23,22.34,22.465,22.34,22.455,3261.0
2024-08-26,22.63,22.63,22.38,22.4,2222.0
2024-08-27,22.39,22.39,22.32,22.32,149.0
2024-08-28,22.28,22.3,22.245,22.3,229.0
2024-08-29,22.165,22.235,22.145,22.235,281.0
2024-08-30,22.265,22.435,22.265,22.435,32.0
2024-09-02,22.475,22.485,22.34,22.38,2510.0
2024-09-03,22.245,22.37,22.245,22.37,2245.0
2024-09-04,22.165,22.195,22.165,22.195,2400.0
2024-09-05,22.27,22.29,22.27,22.28,226.0
2024-09-06,22.27,22.27,22.195,22.195,860.0
2024-09-09,22.31,22.31,22.135,22.215,417.0
2024-09-10,22.27,22.27,22.265,22.265,231.0
2024-09-11,22.29,22.3,22.215,22.225,743.0
2024-09-12,22.435,22.455,22.37,22.39,146.0
2024-09-13,22.65,22.65,22.415,22.55,1648.0
2024-09-16,22.495,22.525,22.465,22.485,487.0
2024-09-17,22.415,22.55,22.415,22.55,1154.0
2024-09-18,22.55,22.55,22.415,22.485,1215.0
2024-09-19,22.445,22.66,22.435,22.585,646.0
2024-09-20,22.67,22.755,22.64,22.725,696.0
2024-09-23,22.65,22.8,22.65,22.745,421.0
2024-09-24,22.735,22.735,22.735,22.735,799.0
2024-09-25,23.34,23.34,23.1,23.1,644.0
2024-09-26,23.465,23.465,23.45,23.465,42.0
2024-09-27,23.735,23.99,23.735,23.99,862.0
2024-09-30,23.97,24.14,23.88,23.88,5128.0
2024-10-01,23.815,23.815,23.62,23.62,508.0
2024-10-02,24.015,24.19,23.97,24.19,6560.0
2024-10-03,24.585,24.625,24.16,24.395,871.0
2024-10-04,24.45,24.655,24.345,24.555,4426.0
2024-10-07,24.575,25.105,24.575,25.02,414.0
2024-10-08,25.01,25.32,24.375,24.625,5267.0
2024-10-09,24.53,24.53,24.065,24.2,4471.0
2024-10-10,24.375,24.51,24.285,24.51,187.0
2024-10-11,24.325,24.365,24.19,24.25,1883.0
2024-10-14,24.395,24.43,24.25,24.395,201.0
2024-10-15,24.47,24.51,24.385,24.385,2842.0
2024-10-16,24.16,24.4,24.13,24.335,2226.0
2024-10-17,24.315,24.315,24.275,24.275,3.0
2024-10-18,24.14,24.265,24.13,24.265,4231.0
2024-10-21,24.41,24.49,24.335,24.46,657.0
2024-10-22,24.425,24.48,24.425,24.48,320.0
2024-10-23,24.42,24.42,24.41,24.41,18.0
2024-10-24,24.325,24.47,24.315,24.345,386.0
2024-10-25,24.345,24.47,24.345,24.42,5.0
2024-10-28,24.595,24.595,24.42,24.42,8.0
2024-10-29,24.67,24.68,24.53,24.53,26.0
2024-10-30,24.575,24.595,24.52,24.545,374.0
2024-10-31,24.325,24.345,24.25,24.25,2645.0
2024-11-01,24.2,24.315,24.2,24.315,137.0
2024-11-04,24.24,24.285,24.21,24.21,371.0
2024-11-05,24.21,24.21,24.21,24.21,0.0
2024-11-06,24.535,24.585,24.535,24.585,42.0
2024-11-07,24.52,24.52,24.49,24.49,2.0
2024-11-08,24.67,24.67,24.585,24.655,395.0
2024-11-11,24.41,24.535,24.375,24.46,879.0
2024-11-12,24.45,24.535,24.45,24.51,688.0
2024-11-13,24.16,24.295,24.15,24.24,1964.0
2024-11-14,24.25,24.325,24.19,24.325,4103.0
2024-11-15,24.18,24.295,24.18,24.25,565.0
2024-11-18,23.97,24.21,23.97,24.16,1886.0
2024-11-19,24.045,24.13,24.045,24.125,318.0
2024-11-20,23.94,24.105,23.94,23.995,2405.0
2024-11-21,24.115,24.115,23.995,24.035,256.0
2024-11-22,24.035,24.065,23.98,23.99,29.0
2024-11-25,23.865,24.025,23.865,23.98,799.0
2024-11-26,24.035,24.15,23.98,23.99,5243.0
2024-11-27,24.015,24.035,23.995,23.995,506.0
2024-11-28,24.055,24.085,24.035,24.035,759.0
2024-11-29,23.87,24.075,23.835,24.075,4007.0
2024-12-02,24.095,24.15,24.095,24.105,76.0
2024-12-03,24.14,24.4,24.14,24.4,1295.0
2024-12-04,24.355,24.635,24.355,24.555,10206.0
2024-12-05,24.635,24.645,24.635,24.645,281.0
2024-12-06,24.76,24.94,24.73,24.925,535.0
2024-12-09,25.01,25.01,24.855,24.855,1189.0
2024-12-10,25.46,25.59,25.155,25.335,4280.0
2024-12-11,25.23,25.23,25.135,25.185,12150.0
2024-12-12,25.155,25.27,25.06,25.125,10549.0
2024-12-13,25.155,25.24,25.05,25.075,16767.0
2024-12-16,25.165,25.165,25.06,25.06,258.0
2024-12-17,24.815,25.02,24.815,25.02,1012.0
2024-12-18,25.005,25.115,25.005,25.115,4.0
2024-12-19,25.175,25.175,25.0,25.05,715.0
2024-12-20,24.95,25.165,24.95,25.075,6554.0
2024-12-23,25.065,25.065,24.97,25.0,18013.0
2024-12-24,25.065,25.125,25.065,25.125,2091.0
2024-12-27,25.27,25.27,25.155,25.23,118.0
2024-12-30,25.23,25.23,25.0,25.0,306.0
2024-12-31,24.95,25.01,24.95,25.0,165.0
2025-01-02,25.145,25.145,24.79,24.835,333.0
2025-01-03,24.875,24.875,24.865,24.865,2.0
2025-01-06,24.865,24.895,24.865,24.875,287.0
2025-01-07,24.79,24.94,24.68,24.69,3587.0
2025-01-08,24.845,24.885,24.645,24.645,753.0
2025-01-09,24.69,24.76,24.67,24.68,345.0
2025-01-10,24.605,24.72,24.565,24.565,3193.0
2025-01-13,24.355,24.42,24.355,24.42,5230.0
2025-01-14,23.94,24.315,23.94,24.315,980.0
2025-01-15,24.41,24.48,24.315,24.385,3362.0
2025-01-16,24.555,24.67,24.53,24.615,6533.0
2025-01-17,24.52,24.68,24.52,24.625,866.0
2025-01-20,24.77,24.98,24.77,24.895,2041.0
2025-01-21,24.875,25.05,24.865,24.94,18467.0
2025-01-22,24.795,24.795,24.74,24.75,3015.0
2025-01-23,24.805,24.905,24.805,24.905,483.0
2025-01-24,24.845,24.845,24.78,24.78,4205.0
2025-01-28,24.78,24.78,24.565,24.635,832.0
2025-01-29,24.915,25.03,24.915,25.03,2362.0
2025-01-30,25.085,25.145,25.065,25.115,134.0
2025-01-31,25.51,25.595,25.455,25.53,10854.0
2025-02-03,25.675,25.675,24.4,25.07,1642.0
2025-02-04,25.125,25.27,25.125,25.2,1503.0
2025-02-05,25.2,25.3,25.075,25.175,5363.0
2025-02-06,25.2,25.2,25.05,25.125,485.0
2025-02-07,25.195,25.335,25.195,25.335,981.0
2025-02-10,25.355,25.425,25.28,25.28,266.0
2025-02-11,25.425,25.425,25.27,25.345,238.0
2025-02-12,25.3,25.31,25.195,25.25,447.0
2025-02-13,25.48,25.645,25.48,25.57,564.0
2025-02-14,25.425,25.52,25.365,25.365,164.0
2025-02-17,25.53,25.55,25.365,25.365,630.0
2025-02-18,25.58,25.75,25.58,25.695,3063.0
2025-02-19,25.48,25.655,25.23,25.57,1891.0
2025-02-20,25.715,25.715,25.345,25.345,1030.0
2025-02-21,25.55,25.635,25.55,25.635,787.0
2025-02-24,25.635,25.75,25.57,25.655,2619.0
2025-02-25,25.455,25.455,25.455,25.455,2.0
2025-02-26,25.445,25.675,25.445,25.675,1791.0
2025-02-27,25.73,25.965,25.705,25.705,1027.0
2025-02-28,25.76,25.78,25.3,25.3,18171.0
2025-03-03,25.435,25.625,25.435,25.59,1020.0
2025-03-04,25.59,25.59,25.24,25.55,542.0
2025-03-05,25.27,25.54,25.27,25.54,4573.0
2025-03-06,25.54,25.54,25.54,25.54,0.0
2025-03-07,25.715,25.895,25.715,25.895,195.0
2025-03-10,25.725,25.8,25.57,25.59,3850.0
2025-03-11,25.32,25.455,25.22,25.455,698.0
2025-03-12,25.415,25.625,25.415,25.56,1692.0
2025-03-13,25.425,25.425,25.335,25.425,1046.0
2025-03-14,25.55,25.685,25.54,25.685,837.0
2025-03-17,25.695,25.725,25.655,25.655,429.0
2025-03-18,25.81,25.82,25.73,25.82,165.0
2025-03-19,25.915,25.915,25.85,25.85,2498.0
2025-03-20,25.875,25.99,25.875,25.99,9653.0
2025-03-21,26.12,26.12,25.85,25.885,2869.0
2025-03-24,25.83,25.84,25.76,25.8,4137.0
2025-03-25,25.85,25.885,25.81,25.81,327.0
2025-03-26,25.8,25.865,25.725,25.725,898.0
2025-03-27,25.73,25.75,25.695,25.75,1397.0
2025-03-28,25.83,25.86,25.645,25.645,1840.0
2025-03-31,25.645,25.645,25.185,25.185,8434.0
2025-04-01,25.175,25.56,25.175,25.53,48.0
2025-04-02,25.385,25.405,25.325,25.345,1004.0
2025-04-03,24.865,25.24,24.855,25.145,1065.0
2025-04-04,24.545,25.155,24.545,25.105,583.0
2025-04-07,25.155,25.155,23.995,23.995,1937.0
2025-04-08,24.24,24.275,23.93,23.93,831.0
2025-04-09,23.93,23.93,23.7,23.835,3394.0
2025-04-10,24.565,24.565,24.315,24.42,1250.0
2025-04-11,23.95,24.365,23.73,24.365,1355.0
2025-04-14,24.285,24.285,24.23,24.23,368.0
2025-04-15,24.325,24.325,24.17,24.17,633.0
2025-04-16,24.16,24.16,23.92,23.92,1153.0
2025-04-17,23.96,24.23,23.96,24.17,874.0
2025-04-22,24.17,24.17,23.7,24.085,7.0
2025-04-23,24.69,24.69,24.585,24.645,286.0
2025-04-24,24.77,24.815,24.615,24.68,164.0
2025-04-28,24.73,24.875,24.73,24.73,335.0
2025-04-29,24.78,24.93,24.78,24.845,2693.0
2025-04-30,25.02,25.105,24.925,25.105,11876.0
2025-05-01,25.155,25.21,25.03,25.175,5536.0
2025-05-02,24.93,25.51,24.93,25.435,134.0
2025-05-05,25.48,25.54,25.425,25.455,2339.0
2025-05-06,25.5,25.58,25.445,25.46,323.0
2025-05-07,25.445,25.52,25.365,25.41,96.0
2025-05-08,25.51,25.51,25.405,25.51,836.0
2025-05-09,25.46,25.605,25.46,25.605,8021.0
2025-05-12,25.925,25.955,25.875,25.905,2605.0
2025-05-13,26.04,26.35,26.04,26.05,1506.0
2025-05-14,26.05,26.1,25.895,26.08,2663.0
2025-05-15,26.27,26.33,26.185,26.3,2076.0
2025-05-16,26.425,26.425,26.255,26.255,677.0
2025-05-19,26.35,26.36,26.175,26.185,135.0
2025-05-20,26.205,26.29,26.185,26.245,848.0
2025-05-21,26.255,26.32,26.185,26.185,212.0
2025-05-22,26.27,26.29,26.12,26.225,74.0
2025-05-23,25.59,26.195,25.59,26.195,71.0
2025-05-26,25.935,26.05,25.865,25.875,2549.0
2025-05-27,25.945,25.945,25.82,25.885,2121.0
2025-05-28,26.135,26.175,26.04,26.175,147.0
2025-05-29,26.26,26.26,26.215,26.26,4184.0
2025-05-30,26.26,26.26,26.26,26.26,1.0
2025-06-02,26.26,26.26,25.56,25.645,314.0
2025-06-03,25.725,25.945,25.725,25.945,6116.0
2025-06-04,25.895,25.965,25.895,25.965,92.0
2025-06-05,26.125,26.165,26.12,26.155,415.0
2025-06-06,26.155,26.31,26.135,26.225,463.0
2025-06-10,26.225,26.62,26.225,26.54,4090.0
2025-06-11,26.775,26.935,26.675,26.89,1875.0
2025-06-12,27.025,27.025,26.755,26.84,4335.0
2025-06-13,26.88,26.88,26.37,26.37,4003.0
2025-06-16,26.33,26.525,26.33,26.455,550.0
2025-06-17,26.62,26.62,26.155,26.155,8286.0
2025-06-18,26.34,26.445,26.32,26.32,65.0
2025-06-19,26.195,26.195,26.09,26.09,7.0
2025-06-20,26.145,26.185,26.145,26.175,362.0
2025-06-23,26.31,26.475,26.225,26.465,299.0
2025-06-24,26.485,26.765,26.485,26.765,1280.0
2025-06-25,26.91,26.945,26.88,26.925,108.0
2025-06-26,26.925,27.015,26.885,27.005,997.0
2025-06-27,27.5,27.5,26.91,26.91,292.0
2025-06-30,27.11,27.15,25.7,25.7,4152.0
2025-07-01,26.93,27.09,26.85,26.85,419.0
2025-07-02,26.87,26.93,26.87,26.9,343.0
2025-07-03,26.99,27.04,26.99,27.0,93.0
2025-07-04,27.04,27.04,27.04,27.04,1.0
2025-07-07,27.08,27.13,27.07,27.11,284.0
2025-07-08,27.03,27.22,27.03,27.22,541.0
2025-07-09,27.02,27.19,27.02,27.02,195.0
2025-07-10,27.01,27.12,27.0,27.01,2049.0
2025-07-11,26.85,27.12,26.84,26.98,3236.0
2025-07-14,26.89,27.01,26.83,26.87,2066.0
2025-07-15,27.08,27.08,26.87,26.87,1.0
2025-07-16,27.41,27.49,27.4,27.4,81.0
2025-07-17,27.51,27.62,27.46,27.46,22.0
2025-07-18,27.79,27.79,27.71,27.72,64.0
2025-07-21,27.98,27.98,27.72,27.72,32.0
2025-07-22,27.89,27.89,27.73,27.76,1200.0
2025-07-23,28.0,28.05,27.57,27.74,293.0
2025-07-24,27.84,27.84,27.65,27.75,262.0
2025-07-25,27.68,27.71,27.56,27.62,652.0
2025-07-28,27.1,27.79,27.1,27.75,1499.0
2025-07-29,27.7,27.74,27.48,27.55,1046.0
2025-07-30,27.71,27.82,27.64,27.72,1479.0
2025-07-31,27.71,27.8,27.7,27.8,239.0
2025-08-01,27.71,27.77,27.59,27.66,279.0
2025-08-04,27.8,27.8,27.41,27.41,137.0
2025-08-05,27.55,27.75,27.55,27.66,404.0
2025-08-06,27.66,27.74,27.59,27.68,1186.0
2025-08-07,27.84,27.9,27.76,27.85,295.0
2025-08-08,27.86,27.86,27.72,27.79,122.0
2025-08-11,27.93,27.93,27.68,27.86,194.0
2025-08-12,28.0,28.0,27.8,27.91,99.0
2025-08-13,28.05,28.15,28.03,28.14,133.0
2025-08-14,28.09,28.21,27.97,27.98,5384.0
2025-08-15,28.0,28.21,28.0,28.19,486.0
2025-08-18,28.19,28.54,28.19,28.49,2380.0
2025-08-19,28.5,28.5,28.37,28.44,889.0
2025-08-20,28.8,28.8,28.16,28.16,379.0
2025-08-21,28.54,28.6,28.48,28.57,51.0
2025-08-22,28.87,28.87,28.48,28.5,105.0
2025-08-25,28.74,28.87,28.62,28.67,633.0
2025-08-26,28.69,28.75,28.64,28.66,508.0
2025-08-27,28.64,28.67,28.52,28.52,1065.0
2025-08-28,28.5,28.5,28.15,28.19,376.0
2025-08-29,28.2,28.2,28.03,28.09,5283.0
2025-09-01,27.95,28.16,27.95,28.13,4870.0
2025-09-02,28.19,28.31,28.14,28.19,185.0
2025-09-03,28.1,28.17,28.09,28.12,344.0
2025-09-04,28.12,28.13,27.95,28.0,115.0
2025-09-05,27.85,28.13,27.85,28.13,5655.0
2025-09-08,28.29,28.3,28.21,28.21,1152.0
2025-09-09,28.23,28.4,28.23,28.36,191.0
2025-09-10,28.26,28.65,28.26,28.56,244.0
2025-09-11,28.48,28.63,28.48,28.63,105.0
2025-09-12,28.71,28.73,28.61,28.73,1982.0
2025-09-15,28.78,28.78,28.68,28.76,95.0
2025-09-16,28.81,28.88,28.7,28.88,348.0
2025-09-17,28.93,29.04,28.9,29.03,1652.0
2025-09-18,29.1,29.32,29.09,29.31,376.0
2025-09-19,29.18,29.32,29.18,29.25,1473.0
2025-09-22,29.23,29.3,29.19,29.22,4462.0
2025-09-23,29.34,29.36,29.2,29.2,1591.0
2025-09-24,29.19,29.28,29.14,29.28,635.0
2025-09-25,29.37,29.45,29.37,29.44,2345.0
2025-09-26,29.38,29.38,29.17,29.17,4079.0
2025-09-29,29.25,29.38,29.25,29.35,103.0
2025-09-30,29.34,29.34,29.2,29.22,7198.0
2025-10-01,29.43,29.46,29.31,29.35,2084.0
2025-10-02,29.43,29.78,29.43,29.71,979.0
2025-10-03,29.78,29.85,29.78,29.85,674.0
2025-10-06,29.95,29.95,29.64,29.64,5.0
2025-10-07,29.85,30.01,29.85,30.0,654.0
2025-10-08,29.85,29.9,29.77,29.87,4432.0
2025-10-09,30.04,30.04,29.84,29.98,1255.0
2025-10-10,29.99,30.01,29.83,29.83,3936.0
2025-10-13,29.6,29.71,29.38,29.48,2416.0
2025-10-14,29.98,29.98,29.7,29.8,8357.0
2025-10-15,29.72,29.76,29.68,29.68,15.0
2025-10-16,30.02,30.21,30.02,30.16,301.0
2025-10-17,29.99,30.19,29.99,30.16,327.0
2025-10-20,30.0,30.14,29.92,30.14,1139.0
2025-10-21,30.3,30.42,30.19,30.31,6418.0
2025-10-22,30.2,30.23,30.04,30.04,38.0
2025-10-23,30.1,30.14,30.06,30.06,308.0
2025-10-24,30.28,30.43,30.28,30.43,614.0
2025-10-27,30.66,30.66,30.39,30.58,385.0
2025-10-28,30.58,30.58,30.34,30.34,630.0
2025-10-29,30.41,30.41,30.24,30.41,3849.0
2025-10-30,30.58,30.59,30.38,30.38,221.0
2025-10-31,30.5,30.51,30.42,30.51,1670.0
2025-11-03,30.26,30.26,30.14,30.14,177.0
2025-11-04,30.21,30.31,30.2,30.2,650.0
2025-11-05,30.1,30.1,29.78,30.0,9014.0
2025-11-06,30.05,30.27,30.05,30.27,86.0
2025-11-07,30.32,30.36,30.21,30.21,3331.0
2025-11-10,30.24,30.24,30.05,30.16,1195.0
2025-11-11,30.4,30.4,30.25,30.25,213.0
2025-11-12,30.4,30.41,30.3,30.41,971.0
2025-11-13,30.07,30.33,30.07,30.26,239.0
2025-11-14,30.14,30.17,30.07,30.17,12351.0
2025-11-17,30.07,30.19,29.96,30.08,16493.0
2025-11-18,29.91,29.93,29.77,29.77,4324.0
2025-11-19,29.0,29.73,29.0,29.63,11013.0
2025-11-20,30.08,30.08,29.98,30.02,389.0
2025-11-21,29.66,29.66,29.39,29.5,4255.0
2025-11-24,29.56,29.56,29.38,29.4,8658.0
2025-11-25,29.71,29.79,29.59,29.7,235.0
2025-11-26,29.91,29.91,29.78,29.84,561.0