Date,Open,High,Low,Close,Volume
2013-09-17,25.06,25.08,25.05,25.05,1525.0
2013-09-18,24.96,24.96,24.96,24.96,10000.0
2013-09-19,25.18,25.18,25.18,25.18,1000.0
2013-09-23,24.84,24.84,24.82,24.84,115.0
2013-09-24,24.98,24.98,24.98,24.98,2000.0
2013-09-27,25.24,25.24,25.1,25.1,640.0
2013-10-01,25.11,25.27,25.11,25.19,2040.0
2013-10-07,24.8,24.8,24.8,24.8,100.0
2013-10-08,24.8,24.8,24.8,24.8,525.0
2013-10-09,24.7,24.7,24.7,24.7,100.0
2013-10-17,25.4,25.4,25.4,25.4,600.0
2013-10-18,25.73,25.73,25.73,25.73,400.0
2013-10-21,25.84,25.84,25.84,25.84,30.0
2013-10-24,25.5,25.5,25.48,25.48,430.0
2013-10-29,25.77,25.77,25.75,25.75,177.0
2013-11-01,25.75,25.75,25.75,25.75,0.0
2013-11-04,25.75,25.75,25.75,25.75,0.0
2013-11-05,25.75,25.75,25.75,25.75,0.0
2013-11-06,25.2,25.2,25.19,25.19,500.0
2013-11-07,25.19,25.19,25.19,25.19,0.0
2013-11-08,25.19,25.19,25.19,25.19,0.0
2013-11-11,25.22,25.22,25.2,25.2,400.0
2013-11-12,25.2,25.2,25.2,25.2,0.0
2013-11-13,25.2,25.2,25.2,25.2,0.0
2013-11-14,25.2,25.2,25.2,25.2,0.0
2013-11-15,25.41,25.41,25.41,25.41,300.0
2013-11-18,25.41,25.41,25.41,25.41,0.0
2013-11-19,25.5,25.51,25.5,25.51,7139.0
2013-11-20,25.55,25.62,25.55,25.62,569.0
2013-11-21,25.81,25.81,25.81,25.81,200.0
2013-11-22,25.81,25.81,25.81,25.81,0.0
2013-11-25,25.81,25.81,25.81,25.81,0.0
2013-11-26,25.81,25.81,25.81,25.81,0.0
2013-11-27,25.4,25.4,25.34,25.4,140.0
2013-11-28,25.4,25.4,25.4,25.4,0.0
2013-11-29,25.4,25.4,25.4,25.4,0.0
2013-12-02,25.4,25.4,25.4,25.4,0.0
2013-12-03,25.4,25.4,25.4,25.4,0.0
2013-12-04,25.4,25.4,25.4,25.4,0.0
2013-12-05,25.4,25.4,25.4,25.4,0.0
2013-12-06,25.4,25.4,25.4,25.4,0.0
2013-12-09,25.4,25.4,25.4,25.4,0.0
2013-12-10,25.4,25.4,25.4,25.4,0.0
2013-12-11,25.4,25.4,25.4,25.4,0.0
2013-12-12,25.4,25.4,25.4,25.4,0.0
2013-12-13,25.4,25.4,25.4,25.4,0.0
2013-12-16,25.4,25.4,25.4,25.4,0.0
2013-12-17,25.23,25.23,25.23,25.23,350.0
2013-12-18,25.23,25.23,25.23,25.23,0.0
2013-12-19,25.72,25.72,25.72,25.72,550.0
2013-12-20,25.74,25.74,25.74,25.74,200.0
2013-12-23,25.74,25.74,25.74,25.74,0.0
2013-12-24,25.74,25.74,25.74,25.74,0.0
2013-12-27,25.74,25.74,25.74,25.74,0.0
2013-12-30,25.91,25.91,25.91,25.91,200.0
2013-12-31,25.88,25.88,25.88,25.88,100.0
2014-01-02,25.84,25.88,25.84,25.88,54.0
2014-01-03,25.88,25.88,25.88,25.88,100.0
2014-01-06,25.61,25.61,25.61,25.61,100.0
2014-01-07,25.78,25.78,25.78,25.78,100.0
2014-01-08,25.78,25.78,25.78,25.78,0.0
2014-01-09,25.78,25.78,25.78,25.78,0.0
2014-01-10,25.78,25.78,25.78,25.78,0.0
2014-01-13,25.98,25.98,25.75,25.75,300.0
2014-01-14,25.75,25.75,25.75,25.75,0.0
2014-01-15,25.75,25.75,25.75,25.75,0.0
2014-01-16,25.75,25.75,25.75,25.75,0.0
2014-01-17,25.75,25.75,25.75,25.75,0.0
2014-01-20,25.75,25.75,25.75,25.75,0.0
2014-01-21,25.75,25.75,25.75,25.75,0.0
2014-01-22,25.75,25.75,25.75,25.75,0.0
2014-01-23,25.75,25.75,25.75,25.75,0.0
2014-01-24,25.75,25.75,25.75,25.75,0.0
2014-01-27,25.93,25.93,25.44,25.53,3655.0
2014-01-28,25.53,25.53,25.53,25.53,0.0
2014-01-29,25.6,25.6,25.6,25.6,700.0
2014-01-30,25.7,25.7,25.6,25.6,12.0
2014-01-31,25.55,25.85,25.55,25.85,2700.0
2014-02-03,25.75,25.75,25.32,25.32,555.0
2014-02-04,25.45,25.49,25.37,25.49,1300.0
2014-02-05,25.5,25.76,25.5,25.76,1200.0
2014-02-06,25.76,25.76,25.76,25.76,0.0
2014-02-07,26.06,26.06,26.06,26.06,5400.0
2014-02-10,26.06,26.06,26.06,26.06,0.0
2014-02-11,26.06,26.06,26.06,26.06,0.0
2014-02-12,26.27,26.27,26.25,26.27,800.0
2014-02-13,26.5,26.51,26.5,26.51,3400.0
2014-02-14,26.48,26.55,26.48,26.53,500.0
2014-02-18,26.53,26.53,26.53,26.53,0.0
2014-02-19,26.84,26.84,26.84,26.84,100.0
2014-02-20,26.88,26.88,26.81,26.81,296.0
2014-02-21,26.99,26.99,26.99,26.99,170.0
2014-02-24,26.95,27.02,26.95,27.02,200.0
2014-02-25,27.15,27.15,26.9,26.9,500.0
2014-02-26,26.9,26.9,26.9,26.9,0.0
2014-02-27,26.8,26.8,26.76,26.8,298.0
2014-02-28,26.93,27.04,26.93,26.95,298.0
2014-03-03,28.45,28.45,27.06,27.27,131.0
2014-03-04,27.27,27.27,27.27,27.27,0.0
2014-03-05,27.09,27.09,27.09,27.09,1400.0
2014-03-06,27.05,27.05,27.05,27.05,0.0
2014-03-07,27.32,27.32,27.31,27.31,1800.0
2014-03-10,27.31,27.31,27.31,27.31,0.0
2014-03-11,27.31,27.31,27.2,27.2,285.0
2014-03-12,27.2,27.2,27.2,27.2,0.0
2014-03-13,27.2,27.2,27.2,27.2,0.0
2014-03-14,26.97,26.97,26.97,26.97,100.0
2014-03-17,26.97,26.97,26.97,26.97,0.0
2014-03-18,26.97,26.97,26.97,26.97,0.0
2014-03-19,27.41,27.47,27.41,27.47,400.0
2014-03-20,27.58,27.58,27.47,27.47,70.0
2014-03-21,27.8,27.8,27.79,27.79,279.0
2014-03-24,27.67,27.79,27.67,27.79,50.0
2014-03-25,27.79,27.79,27.79,27.79,0.0
2014-03-26,27.79,27.79,27.79,27.79,0.0
2014-03-27,27.79,27.79,27.79,27.79,0.0
2014-03-28,28.16,28.16,28.16,28.16,200.0
2014-03-31,28.47,28.5,28.47,28.5,250.0
2014-04-01,28.5,28.5,28.5,28.5,0.0
2014-04-02,28.62,28.71,28.62,28.71,420.0
2014-04-03,28.9,28.9,28.9,28.9,10000.0
2014-04-04,29.0,29.0,29.0,29.0,100.0
2014-04-07,29.0,29.0,29.0,29.0,0.0
2014-04-08,28.8,28.8,28.8,28.8,100.0
2014-04-09,28.8,28.8,28.8,28.8,0.0
2014-04-10,28.8,28.8,28.8,28.8,0.0
2014-04-11,29.26,29.26,29.21,29.26,10575.0
2014-04-14,29.46,29.46,29.35,29.45,1850.0
2014-04-15,29.65,29.65,29.65,29.65,500.0
2014-04-16,29.65,29.65,29.65,29.65,0.0
2014-04-17,30.0,30.3,30.0,30.0,119.0
2014-04-21,30.29,30.29,30.0,30.0,19.0
2014-04-22,30.0,30.0,30.0,30.0,0.0
2014-04-23,30.52,30.52,30.5,30.5,20400.0
2014-04-24,30.48,30.48,30.45,30.48,1001.0
2014-04-25,30.04,30.06,30.04,30.05,26485.0
2014-04-28,30.06,30.2,30.06,30.1,650.0
2014-04-29,30.1,30.1,30.1,30.1,0.0
2014-04-30,30.34,30.44,30.34,30.34,230.0
2014-05-01,30.36,30.36,30.29,30.3,530.0
2014-05-02,30.29,30.56,30.29,30.29,160.0
2014-05-05,30.29,30.29,30.29,30.29,0.0
2014-05-06,30.29,30.29,30.29,30.29,0.0
2014-05-07,30.45,30.45,30.43,30.43,150.0
2014-05-08,30.31,30.43,30.31,30.43,4.0
2014-05-09,29.8,29.8,29.74,29.74,1525.0
2014-05-12,29.96,29.96,29.96,29.96,1000.0
2014-05-13,30.15,30.15,29.96,29.96,30.0
2014-05-14,30.13,30.3,30.13,30.3,1800.0
2014-05-15,30.08,30.08,29.66,29.85,2200.0
2014-05-16,29.75,29.85,29.75,29.85,60.0
2014-05-20,29.85,29.85,29.85,29.85,0.0
2014-05-21,29.85,30.14,29.83,29.83,426.0
2014-05-22,29.83,29.83,29.83,29.83,0.0
2014-05-23,30.14,30.14,30.14,30.14,200.0
2014-05-26,30.19,30.19,30.19,30.19,5000.0
2014-05-27,30.19,30.19,30.19,30.19,0.0
2014-05-28,29.86,29.86,29.86,29.86,400.0
2014-05-29,29.86,29.86,29.86,29.86,0.0
2014-05-30,30.06,30.06,29.86,29.86,33.0
2014-06-02,30.23,30.35,30.23,30.35,17800.0
2014-06-03,30.35,30.35,30.35,30.35,0.0
2014-06-04,30.64,30.79,30.64,30.79,460.0
2014-06-05,30.79,30.79,30.79,30.79,0.0
2014-06-06,30.92,30.92,30.92,30.92,100.0
2014-06-09,30.93,30.93,30.93,30.93,100.0
2014-06-10,30.93,30.93,30.93,30.93,0.0
2014-06-11,30.93,30.93,30.93,30.93,0.0
2014-06-12,30.93,30.93,30.93,30.93,0.0
2014-06-13,31.88,32.43,31.88,32.43,910.0
2014-06-16,32.6,32.68,32.57,32.67,531.0
2014-06-17,32.54,32.54,32.35,32.39,4307.0
2014-06-18,32.43,32.52,32.36,32.41,1300.0
2014-06-19,32.33,32.35,32.33,32.35,3700.0
2014-06-20,32.46,32.46,32.46,32.46,300.0
2014-06-23,32.46,32.46,32.46,32.46,0.0
2014-06-24,32.1,32.1,31.73,31.77,700.0
2014-06-25,31.84,31.84,31.84,31.84,300.0
2014-06-26,31.84,31.84,31.84,31.84,0.0
2014-06-27,31.84,31.84,31.84,31.84,0.0
2014-06-30,32.24,32.24,32.24,32.24,1000.0
2014-07-02,32.27,32.34,32.27,32.34,130.0
2014-07-03,32.33,32.36,32.25,32.25,750.0
2014-07-04,32.21,32.25,32.21,32.25,50.0
2014-07-07,31.75,31.84,31.75,31.81,1150.0
2014-07-08,31.59,31.73,31.42,31.73,2300.0
2014-07-09,31.73,31.73,31.73,31.73,0.0
2014-07-10,31.28,31.28,31.28,31.28,400.0
2014-07-11,31.12,31.12,31.02,31.12,1531.0
2014-07-14,31.17,31.17,31.11,31.11,1000.0
2014-07-15,30.58,30.58,30.44,30.44,920.0
2014-07-16,30.93,30.93,30.93,30.93,100.0
2014-07-17,31.0,31.0,31.0,31.0,100.0
2014-07-18,30.98,31.05,30.98,31.0,65.0
2014-07-21,30.85,31.0,30.85,31.0,30.0
2014-07-22,31.16,31.16,31.0,31.0,60.0
2014-07-23,31.3,31.3,31.3,31.3,175.0
2014-07-24,31.56,31.56,31.5,31.5,200.0
2014-07-25,31.4,31.4,31.4,31.4,100.0
2014-07-28,31.33,31.33,31.13,31.2,127.0
2014-07-29,31.16,31.16,31.16,31.16,200.0
2014-07-30,31.36,31.36,31.13,31.23,650.0
2014-07-31,31.02,31.02,30.53,30.7,1900.0
2014-08-01,30.15,30.15,30.15,30.15,5000.0
2014-08-05,30.27,30.27,29.87,29.87,2840.0
2014-08-06,29.87,29.87,29.87,29.87,0.0
2014-08-07,29.76,29.76,29.76,29.76,400.0
2014-08-08,29.76,29.76,29.76,29.76,0.0
2014-08-11,29.76,29.76,29.76,29.76,0.0
2014-08-12,29.76,29.76,29.76,29.76,0.0
2014-08-13,30.16,30.16,30.1,30.1,130.0
2014-08-14,30.09,30.09,30.05,30.05,300.0
2014-08-15,29.8,30.06,29.65,30.06,6860.0
2014-08-18,29.78,29.78,29.78,29.78,100.0
2014-08-19,29.78,29.78,29.78,29.78,0.0
2014-08-20,30.57,30.57,30.57,30.57,100.0
2014-08-21,30.89,30.89,30.57,30.57,70.0
2014-08-22,30.83,30.83,30.57,30.57,75.0
2014-08-25,30.89,30.89,30.89,30.89,100.0
2014-08-26,31.18,31.18,31.18,31.18,100.0
2014-08-27,31.27,31.31,31.21,31.21,25260.0
2014-08-28,31.08,31.08,31.08,31.08,330.0
2014-08-29,31.28,31.44,31.28,31.44,1600.0
2014-09-02,29.95,31.17,29.95,31.06,323.0
2014-09-03,30.93,30.93,30.92,30.92,5200.0
2014-09-04,30.77,30.77,30.77,30.77,1000.0
2014-09-05,30.77,30.77,30.77,30.77,0.0
2014-09-08,30.06,30.06,30.06,30.06,100.0
2014-09-09,30.33,30.33,30.15,30.19,17100.0
2014-09-10,29.94,30.0,29.91,30.0,12500.0
2014-09-11,30.13,30.13,30.1,30.12,1700.0
2014-09-12,30.0,30.13,29.9,29.98,10850.0
2014-09-15,29.87,30.08,29.87,30.08,4780.0
2014-09-16,30.01,30.39,30.01,30.39,10400.0
2014-09-17,30.23,30.23,29.8,29.85,1000.0
2014-09-18,29.78,29.78,29.64,29.64,6500.0
2014-09-19,29.32,29.32,29.04,29.04,9350.0
2014-09-22,28.89,28.89,28.54,28.54,1400.0
2014-09-23,28.53,28.69,28.53,28.67,17300.0
2014-09-24,28.49,28.49,28.4,28.42,1311.0
2014-09-25,28.19,28.26,28.16,28.22,8800.0
2014-09-26,28.29,28.54,28.29,28.48,13100.0
2014-09-29,28.37,28.78,28.32,28.67,23100.0
2014-09-30,28.58,28.58,28.34,28.41,16787.0
2014-10-01,28.43,28.43,27.78,27.83,28860.0
2014-10-02,27.41,27.64,27.08,27.61,44992.0
2014-10-03,27.84,27.84,27.46,27.49,4400.0
2014-10-06,27.5,27.67,27.29,27.29,2100.0
2014-10-07,27.26,27.35,26.82,26.82,8800.0
2014-10-08,26.57,26.61,26.01,26.47,78600.0
2014-10-09,26.21,26.28,25.74,25.77,34047.0
2014-10-10,25.67,25.83,25.09,25.73,57028.0
2014-10-14,25.2,25.2,24.35,24.39,54130.0
2014-10-15,24.42,24.43,23.74,24.05,4987.0
2014-10-16,23.93,25.17,23.78,25.05,89753.0
2014-10-17,25.62,25.75,25.35,25.35,12051.0
2014-10-20,26.36,26.36,25.22,25.42,7397.0
2014-10-21,25.86,25.92,25.73,25.92,700.0
2014-10-22,26.09,26.09,25.28,25.3,4400.0
2014-10-23,25.69,25.89,25.69,25.77,8300.0
2014-10-24,25.48,25.48,25.44,25.44,700.0
2014-10-27,25.19,25.19,24.69,24.72,6485.0
2014-10-28,24.73,25.1,24.73,25.1,320.0
2014-10-29,25.43,25.59,25.22,25.22,1050.0
2014-10-30,25.12,25.12,24.81,24.86,310.0
2014-10-31,24.72,25.18,24.72,25.18,2000.0
2014-11-03,25.47,25.47,24.75,24.75,16507.0
2014-11-04,24.41,24.41,23.72,23.72,5300.0
2014-11-05,23.86,24.38,23.86,24.38,15300.0
2014-11-06,24.42,24.8,24.33,24.6,700.0
2014-11-07,24.95,25.6,24.95,25.54,5350.0
2014-11-10,25.94,25.94,25.22,25.22,3600.0
2014-11-11,25.22,25.22,25.22,25.22,0.0
2014-11-12,25.34,25.52,25.18,25.52,5200.0
2014-11-13,25.59,25.59,25.11,25.37,145.0
2014-11-14,25.09,25.09,24.95,24.95,20400.0
2014-11-17,25.15,25.2,25.1,25.1,320.0
2014-11-18,24.91,24.99,24.91,24.99,19900.0
2014-11-19,24.71,24.99,24.71,24.99,1.0
2014-11-20,24.99,24.99,24.99,24.99,0.0
2014-11-21,25.89,26.17,25.83,25.85,2330.0
2014-11-24,26.48,26.49,25.32,25.32,821.0
2014-11-25,25.58,25.58,25.16,25.25,915.0
2014-11-26,25.12,25.12,24.7,24.7,7590.0
2014-11-27,24.48,24.48,22.85,22.9,14468.0
2014-11-28,23.0,23.0,22.25,22.53,6486.0
2014-12-01,22.21,22.21,21.81,21.91,2875.0
2014-12-02,22.09,22.64,22.09,22.33,12200.0
2014-12-03,22.36,22.91,22.36,22.53,12130.0
2014-12-04,22.33,22.33,21.43,21.43,11250.0
2014-12-05,21.52,21.56,21.41,21.41,1430.0
2014-12-08,21.19,21.19,19.8,20.05,3832.0
2014-12-09,19.91,20.73,19.9,20.23,2590.0
2014-12-10,19.91,19.91,19.12,19.12,1114.0
2014-12-11,19.19,19.68,19.13,19.13,3045.0
2014-12-12,19.1,19.25,18.97,18.97,8440.0
2014-12-15,20.18,20.18,18.67,18.67,2390.0
2014-12-16,18.2,20.17,18.2,19.86,8075.0
2014-12-17,20.11,21.36,19.67,21.16,9455.0
2014-12-18,21.78,22.09,21.24,21.42,75645.0
2014-12-19,21.84,22.52,21.52,22.28,2241.0
2014-12-22,22.15,22.34,21.49,21.76,11486.0
2014-12-23,22.03,22.12,22.0,22.1,647.0
2014-12-24,21.91,21.99,21.91,21.99,500.0
2014-12-29,22.11,22.28,21.99,22.28,2064.0
2014-12-30,22.02,22.02,21.67,21.83,3300.0
2014-12-31,21.58,21.58,21.32,21.52,1603.0
2015-01-02,21.52,21.52,21.52,21.52,0.0
2015-01-05,21.6,21.61,20.54,20.58,1020.0
2015-01-06,20.58,20.7,20.09,20.18,2376.0
2015-01-07,20.54,20.58,20.14,20.14,894.0
2015-01-08,20.26,20.45,20.26,20.34,2395.0
2015-01-09,20.33,20.52,20.33,20.42,2134.0
2015-01-12,20.23,20.23,19.45,19.48,9563.0
2015-01-13,19.41,19.66,19.4,19.44,2198.0
2015-01-14,19.37,19.8,19.15,19.8,1547.0
2015-01-15,20.2,20.36,19.8,19.8,2776.0
2015-01-16,20.01,21.01,20.01,20.97,2336.0
2015-01-19,20.66,20.68,20.63,20.63,531.0
2015-01-20,20.5,20.5,20.13,20.13,4847.0
2015-01-21,20.44,21.05,20.44,20.81,20525.0
2015-01-22,20.81,20.81,20.7,20.76,1239.0
2015-01-23,21.28,21.28,21.21,21.22,4820.0
2015-01-26,21.21,21.45,21.21,21.43,19285.0
2015-01-27,21.18,21.51,21.18,21.4,981.0
2015-01-28,21.26,21.26,20.5,20.52,1153.0
2015-01-29,20.7,20.7,19.9,20.21,7630.0
2015-01-30,20.38,21.19,20.38,21.19,11068.0
2015-02-02,21.73,22.06,21.61,22.06,1271.0
2015-02-03,23.21,23.33,22.81,23.05,30345.0
2015-02-04,22.25,22.43,21.8,22.11,49193.0
2015-02-05,22.45,22.69,22.45,22.45,3405.0
2015-02-06,22.8,23.04,22.7,22.71,3461.0
2015-02-09,23.25,23.27,22.9,23.2,11084.0
2015-02-10,23.21,23.21,22.42,22.56,2849.0
2015-02-11,22.34,22.68,22.17,22.67,3415.0
2015-02-12,22.99,23.2,22.99,22.99,21660.0
2015-02-13,23.23,23.23,23.07,23.07,615.0
2015-02-17,23.12,23.22,22.77,22.95,23425.0
2015-02-18,22.96,23.02,22.57,22.57,1320.0
2015-02-19,22.22,22.46,21.99,22.24,1719.0
2015-02-20,22.53,22.72,22.29,22.29,1202.0
2015-02-23,22.19,22.19,22.0,22.19,8385.0
2015-02-24,22.46,22.46,22.07,22.36,994.0
2015-02-25,22.22,22.3,22.05,22.22,10910.0
2015-02-26,22.2,22.2,21.98,21.98,2722.0
2015-02-27,22.06,22.06,21.85,21.86,730.0
2015-03-02,21.89,21.89,21.6,21.73,1130.0
2015-03-03,21.73,21.96,21.64,21.93,2807.0
2015-03-04,21.81,21.94,21.55,21.55,6695.0
2015-03-05,21.9,21.9,21.75,21.89,1730.0
2015-03-06,21.75,21.75,21.45,21.45,3078.0
2015-03-09,21.49,21.62,21.03,21.04,12215.0
2015-03-10,20.85,20.92,20.7,20.72,8576.0
2015-03-11,20.95,21.06,20.95,21.06,720.0
2015-03-12,20.88,20.9,20.88,20.9,700.0
2015-03-13,20.6,20.6,20.32,20.54,1688.0
2015-03-16,20.5,20.56,20.18,20.56,1200.0
2015-03-17,20.49,20.81,20.49,20.49,303.0
2015-03-18,20.98,21.4,20.98,21.25,4969.0
2015-03-19,21.18,21.18,20.76,20.76,350.0
2015-03-20,21.1,21.1,20.89,20.96,1461.0
2015-03-23,21.13,21.15,21.13,21.15,200.0
2015-03-24,21.27,21.32,21.27,21.32,148.0
2015-03-25,21.61,21.68,21.41,21.41,380.0
2015-03-26,21.73,21.93,21.45,21.5,1359.0
2015-03-27,21.59,21.59,21.27,21.48,920.0
2015-03-30,21.48,21.48,21.48,21.48,0.0
2015-03-31,21.5,21.5,21.5,21.5,800.0
2015-04-01,21.67,21.73,21.67,21.72,400.0
2015-04-02,21.95,22.02,21.95,22.02,700.0
2015-04-06,22.07,22.63,22.07,22.54,8100.0
2015-04-07,22.54,23.01,22.54,22.85,6326.0
2015-04-08,22.73,22.73,22.4,22.49,15250.0
2015-04-09,22.5,22.74,22.5,22.66,7850.0
2015-04-10,22.81,22.81,22.81,22.81,420.0
2015-04-13,22.99,23.0,22.8,22.82,2517.0
2015-04-14,23.23,23.23,23.23,23.23,100.0
2015-04-15,23.5,24.11,23.5,23.94,5348.0
2015-04-16,23.64,23.71,23.53,23.71,600.0
2015-04-17,23.66,23.69,23.56,23.69,9763.0
2015-04-20,24.0,24.02,23.75,23.75,2609.0
2015-04-21,23.65,23.65,23.34,23.37,4165.0
2015-04-22,23.34,23.5,23.34,23.47,2200.0
2015-04-23,23.47,23.75,23.47,23.75,1220.0
2015-04-24,23.5,23.75,23.5,23.75,20.0
2015-04-27,23.84,24.18,23.84,23.84,150.0
2015-04-28,23.42,23.42,23.14,23.2,1680.0
2015-04-29,23.44,23.49,23.44,23.49,424.0
2015-04-30,23.42,23.5,23.42,23.5,330.0
2015-05-01,23.41,23.5,23.41,23.5,48.0
2015-05-04,23.54,23.54,23.42,23.42,2200.0
2015-05-05,23.3,23.3,23.3,23.3,100.0
2015-05-06,22.71,22.71,22.49,22.49,1439.0
2015-05-07,22.58,22.58,22.01,22.39,4030.0
2015-05-08,22.39,22.39,22.39,22.39,0.0
2015-05-11,22.39,22.39,22.39,22.39,0.0
2015-05-12,22.23,22.27,22.23,22.23,250.0
2015-05-13,22.21,22.21,22.06,22.06,2030.0
2015-05-14,22.06,22.06,22.06,22.06,0.0
2015-05-15,21.77,21.77,21.75,21.76,710.0
2015-05-19,21.76,21.76,21.76,21.76,0.0
2015-05-20,21.85,21.85,21.83,21.83,120.0
2015-05-21,22.2,22.35,22.2,22.26,1200.0
2015-05-22,22.21,22.26,22.21,22.26,50.0
2015-05-25,22.17,22.17,22.16,22.16,200.0
2015-05-26,21.75,21.76,21.75,21.76,200.0
2015-05-27,21.72,21.72,21.69,21.69,657.0
2015-05-28,21.59,21.69,21.59,21.69,40.0
2015-05-29,21.79,21.79,21.79,21.79,700.0
2015-06-01,21.68,21.7,21.68,21.7,300.0
2015-06-02,21.85,21.85,21.7,21.7,91.0
2015-06-03,21.94,21.94,21.94,21.94,2500.0
2015-06-04,21.39,21.42,21.37,21.37,793.0
2015-06-05,21.37,21.37,21.37,21.37,0.0
2015-06-08,21.3,21.3,21.24,21.24,1590.0
2015-06-09,21.27,21.27,21.27,21.27,100.0
2015-06-10,21.64,21.64,21.6,21.6,1100.0
2015-06-11,21.46,21.46,21.46,21.46,140.0
2015-06-12,21.74,21.74,21.26,21.26,700.0
2015-06-15,20.92,20.92,20.86,20.86,1780.0
2015-06-16,20.83,20.86,20.83,20.86,20.0
2015-06-17,21.25,21.25,20.86,20.86,99.0
2015-06-18,20.86,20.86,20.86,20.86,0.0
2015-06-19,20.75,20.86,20.74,20.86,7.0
2015-06-22,20.66,20.83,20.66,20.66,1010.0
2015-06-23,20.97,20.97,20.97,20.97,471.0
2015-06-24,21.29,21.38,21.29,21.38,1100.0
2015-06-25,21.0,21.38,20.98,21.38,98.0
2015-06-26,20.76,20.76,20.76,20.76,2000.0
2015-06-29,20.76,20.76,20.76,20.76,0.0
2015-06-30,20.43,20.43,20.42,20.43,545.0
2015-07-02,20.41,20.43,20.41,20.43,30.0
2015-07-03,20.37,20.37,20.37,20.37,300.0
2015-07-06,20.01,20.18,20.0,20.14,726.0
2015-07-07,19.88,20.24,19.88,20.24,200.0
2015-07-08,20.15,20.15,19.7,19.79,859.0
2015-07-09,19.66,19.79,19.65,19.79,11.0
2015-07-10,19.43,19.43,19.43,19.43,100.0
2015-07-13,19.5,19.5,19.44,19.46,213.0
2015-07-14,19.46,19.46,19.46,19.46,0.0
2015-07-15,19.5,19.5,19.5,19.5,150.0
2015-07-16,19.5,19.5,19.5,19.5,0.0
2015-07-17,19.5,19.5,19.05,19.11,2163.0
2015-07-20,19.19,19.2,18.49,18.49,804.0
2015-07-21,18.74,18.74,18.55,18.55,3200.0
2015-07-22,18.35,18.36,18.26,18.26,3890.0
2015-07-23,18.3,18.3,18.04,18.2,23195.0
2015-07-24,18.08,18.08,17.83,17.85,14297.0
2015-07-27,17.5,17.65,17.38,17.38,6273.0
2015-07-28,17.37,17.75,17.37,17.69,4437.0
2015-07-29,17.69,17.69,17.69,17.69,0.0
2015-07-30,18.56,18.68,18.56,18.56,4170.0
2015-07-31,18.78,18.78,18.6,18.65,5040.0
2015-08-04,18.36,18.52,18.36,18.51,1150.0
2015-08-05,18.82,18.87,18.38,18.39,1710.0
2015-08-06,18.08,18.39,18.08,18.39,50.0
2015-08-07,18.6,18.6,18.41,18.41,876.0
2015-08-10,18.53,18.91,18.53,18.91,1100.0
2015-08-11,18.44,18.45,18.44,18.45,872.0
2015-08-12,18.84,18.84,18.61,18.7,1149.0
2015-08-13,18.07,18.07,18.05,18.05,3770.0
2015-08-14,18.06,18.06,18.05,18.06,912.0
2015-08-17,18.25,18.25,17.67,18.25,600.0
2015-08-18,17.5,17.63,17.5,17.51,27272.0
2015-08-19,17.5,17.5,16.99,16.99,1389.0
2015-08-20,16.91,16.91,16.71,16.71,6993.0
2015-08-21,16.29,16.29,16.14,16.15,1097.0
2015-08-24,15.85,15.91,15.44,15.44,31412.0
2015-08-25,16.18,16.18,16.02,16.02,1135.0
2015-08-26,15.9,16.08,15.9,16.08,300.0
2015-08-27,16.66,17.25,16.66,17.19,1220.0
2015-08-28,17.89,17.9,17.64,17.64,2340.0
2015-08-31,17.6,18.25,17.6,18.25,4237.0
2015-09-01,17.84,17.84,17.47,17.47,1982.0
2015-09-02,17.25,17.31,17.25,17.31,984.0
2015-09-03,17.31,17.31,17.31,17.31,0.0
2015-09-04,17.2,17.31,17.2,17.31,2.0
2015-09-08,17.35,17.36,17.21,17.23,1338.0
2015-09-09,17.43,17.43,17.21,17.21,1405.0
2015-09-10,17.21,17.21,17.21,17.21,0.0
2015-09-11,16.62,17.21,16.62,17.21,40.0
2015-09-14,16.36,16.36,16.36,16.36,2300.0
2015-09-15,16.36,16.36,16.36,16.36,0.0
2015-09-16,16.72,17.14,16.66,16.72,550.0
2015-09-17,17.15,17.55,17.15,17.15,400.0
2015-09-18,17.15,17.15,17.15,17.15,0.0
2015-09-21,17.39,17.39,17.39,17.39,100.0
2015-09-22,17.11,17.12,17.11,17.12,21100.0
2015-09-23,17.11,17.15,16.7,16.7,19900.0
2015-09-24,16.76,16.76,16.6,16.73,4318.0
2015-09-25,16.77,16.77,16.77,16.77,13200.0
2015-09-28,16.45,16.45,16.4,16.43,301.0
2015-09-29,16.43,16.43,16.43,16.43,0.0
2015-09-30,16.76,16.76,16.58,16.58,1904.0
2015-10-01,16.96,16.96,16.57,16.58,1500.0
2015-10-02,16.58,16.58,16.58,16.58,0.0
2015-10-05,16.96,17.66,16.96,17.66,2765.0
2015-10-06,18.14,18.33,18.14,18.21,1150.0
2015-10-07,18.57,18.93,18.57,18.93,3120.0
2015-10-08,19.13,19.6,19.13,19.13,1700.0
2015-10-09,19.69,19.69,19.69,19.69,1000.0
2015-10-13,18.83,19.69,18.83,19.69,43.0
2015-10-14,18.89,19.05,18.85,19.05,961.0
2015-10-15,19.05,19.05,19.05,19.05,0.0
2015-10-16,19.05,19.05,19.05,19.05,0.0
2015-10-19,18.2,18.2,18.2,18.2,200.0
2015-10-20,18.64,18.64,18.2,18.2,2.0
2015-10-21,18.38,18.38,18.38,18.38,350.0
2015-10-22,18.53,18.53,18.52,18.52,2637.0
2015-10-23,18.35,18.51,18.24,18.34,3700.0
2015-10-26,18.06,18.06,17.88,17.88,902.0
2015-10-27,17.47,17.55,17.43,17.43,1412.0
2015-10-28,18.015,18.015,17.79,17.79,400.0
2015-10-29,18.19,18.19,18.19,18.19,200.0
2015-10-30,17.88,18.05,17.88,18.05,700.0
2015-11-02,18.105,18.33,18.105,18.105,266.0
2015-11-03,18.105,18.105,18.105,18.105,0.0
2015-11-04,18.82,18.82,18.82,18.82,100.0
2015-11-05,18.82,18.82,18.82,18.82,0.0
2015-11-06,18.65,18.82,18.65,18.82,30.0
2015-11-09,18.62,18.62,18.62,18.62,200.0
2015-11-10,18.25,18.62,18.25,18.62,55.0
2015-11-11,17.87,17.87,17.87,17.87,200.0
2015-11-12,17.78,17.78,17.52,17.52,429.0
2015-11-13,17.64,17.64,17.64,17.64,100.0
2015-11-16,17.76,18.08,17.76,18.01,1250.0
2015-11-17,18.22,18.22,18.22,18.22,100.0
2015-11-18,18.19,18.19,18.16,18.19,260.0
2015-11-19,17.9,17.9,17.9,17.9,280.0
2015-11-20,17.75,17.75,17.75,17.75,1000.0
2015-11-23,17.75,17.75,17.75,17.75,0.0
2015-11-24,18.1,18.18,18.1,18.14,426030.0
2015-11-25,17.99,17.99,17.84,17.99,332.0
2015-11-26,17.99,17.99,17.99,17.99,0.0
2015-11-27,17.77,17.99,17.77,17.99,50.0
2015-11-30,17.84,17.9,17.84,17.85,829.0
2015-12-01,18.13,18.13,18.13,18.13,300.0
2015-12-02,17.62,17.62,17.61,17.62,130.0
2015-12-03,17.62,17.62,17.62,17.62,0.0
2015-12-04,17.35,17.35,17.1,17.33,944.0
2015-12-07,16.64,16.64,16.05,16.64,701.0
2015-12-08,15.91,16.32,15.75,16.24,2830.0
2015-12-09,16.59,16.59,16.2,16.2,535.0
2015-12-10,16.2,16.2,16.2,16.2,0.0
2015-12-11,16.0,16.03,16.0,16.03,202.0
2015-12-14,16.03,16.03,16.03,16.03,0.0
2015-12-15,16.0,16.07,16.0,16.07,1500.0
2015-12-16,15.97,15.97,15.85,15.97,115.0
2015-12-17,16.03,16.03,15.71,15.82,2845.0
2015-12-18,16.07,16.15,16.07,16.15,916.0
2015-12-21,17.15,17.15,15.95,15.95,7943.0
2015-12-22,16.03,16.03,15.99,15.99,2661.0
2015-12-23,16.45,16.94,16.44,16.935,1490.0
2015-12-24,17.12,17.12,16.85,16.85,216.0
2015-12-29,16.93,16.93,16.85,16.85,88.0
2015-12-30,16.6,16.6,16.6,16.6,241.0
2015-12-31,16.6,16.6,16.6,16.6,0.0
2016-01-04,16.45,16.5,16.39,16.39,442.0
2016-01-05,16.39,16.39,16.39,16.39,0.0
2016-01-06,15.97,16.0,15.96,16.0,602.0
2016-01-07,15.77,15.77,15.25,15.4,1291.0
2016-01-08,15.39,15.39,14.99,15.25,1324.0
2016-01-11,15.25,15.25,14.56,14.56,3302.0
2016-01-12,14.59,14.59,14.3,14.59,593.0
2016-01-13,14.59,14.59,14.59,14.59,0.0
2016-01-14,14.76,14.8,14.72,14.77,1708.0
2016-01-15,14.17,14.77,14.17,14.77,50.0
2016-01-18,13.9,13.91,13.88,13.88,505.0
2016-01-19,14.05,14.05,13.58,13.58,665.0
2016-01-20,13.83,13.83,12.89,12.89,350.0
2016-01-21,13.32,14.17,13.32,14.16,470.0
2016-01-22,14.16,14.16,14.16,14.16,0.0
2016-01-25,14.62,14.62,14.62,14.62,100.0
2016-01-26,14.69,14.83,14.69,14.69,550.0
2016-01-27,14.8,14.8,14.8,14.8,100.0
2016-01-28,14.8,14.8,14.8,14.8,0.0
2016-01-29,15.8,15.97,15.8,15.92,701.0
2016-02-01,15.35,15.53,15.35,15.51,428.0
2016-02-02,15.46,15.46,14.8,14.92,1135.0
2016-02-03,15.36,15.36,15.05,15.05,1065.0
2016-02-04,15.61,15.84,15.61,15.65,680.0
2016-02-05,15.65,15.76,15.65,15.67,608.0
2016-02-08,15.29,15.37,15.29,15.37,300.0
2016-02-09,14.79,14.84,14.58,14.64,734.0
2016-02-10,14.57,14.57,14.27,14.27,360.0
2016-02-11,14.0,14.15,13.85,14.15,2413.0
2016-02-12,14.69,14.86,14.66,14.78,2899.0
2016-02-16,15.0,15.0,15.0,15.0,250.0
2016-02-17,15.0,15.66,15.0,15.66,600.0
2016-02-18,15.95,15.95,15.66,15.66,70.0
2016-02-19,15.07,15.31,15.06,15.19,4015.0
2016-02-22,15.65,15.66,15.58,15.59,1500.0
2016-02-23,15.55,15.55,15.11,15.11,1065.0
2016-02-24,15.19,15.28,14.75,15.28,1477.0
2016-02-25,15.21,15.21,14.94,14.94,365.0
2016-02-26,15.64,15.64,15.31,15.31,3500.0
2016-02-29,15.52,15.65,15.47,15.47,1335.0
2016-03-01,15.66,15.94,15.66,15.88,3920.0
2016-03-02,15.94,16.09,15.94,16.09,746.0
2016-03-03,17.09,17.09,16.6,16.76,5742.0
2016-03-04,17.2,17.28,17.09,17.28,790.0
2016-03-07,17.77,17.77,17.58,17.58,1590.0
2016-03-08,17.23,17.23,17.21,17.23,115.0
2016-03-09,17.35,17.35,17.23,17.23,50.0
2016-03-10,18.22,18.22,17.22,17.22,2386.0
2016-03-11,17.76,17.77,17.69,17.69,3400.0
2016-03-14,17.94,17.94,17.35,17.59,801.0
2016-03-15,17.19,17.4,17.18,17.4,300.0
2016-03-16,17.78,17.79,17.78,17.79,950.0
2016-03-17,18.16,18.18,18.16,18.16,690.0
2016-03-18,18.24,18.26,17.84,17.89,5267.0
2016-03-21,17.78,17.92,17.78,17.89,624.0
2016-03-22,17.97,18.0,17.97,18.0,400.0
2016-03-23,17.47,17.47,17.47,17.47,100.0
2016-03-24,16.6,16.6,16.6,16.6,200.0
2016-03-28,17.22,17.42,17.22,17.39,305.0
2016-03-29,17.33,17.39,17.33,17.39,45.0
2016-03-30,17.74,17.74,17.42,17.42,44530.0
2016-03-31,17.42,17.42,17.42,17.42,0.0
2016-04-01,17.12,17.18,17.12,17.18,1895.0
2016-04-04,17.02,17.1,17.02,17.1,400.0
2016-04-05,16.82,17.1,16.76,17.1,76.0
2016-04-06,16.89,16.89,16.89,16.89,400.0
2016-04-07,17.0,17.0,16.98,16.98,300.0
2016-04-08,17.57,17.61,17.32,17.51,1897.0
2016-04-11,17.7,17.7,17.67,17.7,1745.0
2016-04-12,18.43,18.51,18.42,18.42,4250.0
2016-04-13,18.64,18.64,18.41,18.41,450.0
2016-04-14,18.61,18.61,18.28,18.31,495.0
2016-04-15,17.89,17.89,17.89,17.89,200.0
2016-04-18,17.38,17.8,17.25,17.8,305.0
2016-04-19,18.56,18.7,18.56,18.7,138.0
2016-04-20,18.59,18.7,18.59,18.7,6.0
2016-04-21,18.68,18.94,18.68,18.81,3617.0
2016-04-22,18.8,19.09,18.8,18.88,1420.0
2016-04-25,18.88,18.88,18.88,18.88,0.0
2016-04-26,18.88,18.88,18.88,18.88,0.0
2016-04-27,19.19,19.19,19.06,19.13,500.0
2016-04-28,19.12,19.39,19.12,19.39,2700.0
2016-04-29,19.07,19.07,19.07,19.07,105.0
2016-05-02,18.76,18.76,18.49,18.49,1419.0
2016-05-03,18.01,18.49,18.01,18.49,20.0
2016-05-04,18.49,18.49,18.49,18.49,0.0
2016-05-05,18.17,18.17,18.17,18.17,500.0
2016-05-06,18.18,18.18,18.18,18.18,100.0
2016-05-09,18.18,18.18,18.18,18.18,0.0
2016-05-10,18.18,18.18,18.18,18.18,0.0
2016-05-11,18.38,18.38,18.36,18.36,280.0
2016-05-12,18.51,18.51,18.31,18.31,800.0
2016-05-13,18.4,18.4,18.37,18.37,336.0
2016-05-16,18.8,18.8,18.8,18.8,130.0
2016-05-17,18.7,19.1,18.7,18.94,188.0
2016-05-18,18.94,18.94,18.94,18.94,0.0
2016-05-19,18.94,18.94,18.94,18.94,0.0
2016-05-20,18.74,18.94,18.71,18.94,80.0
2016-05-24,18.65,18.76,18.65,18.76,2262.0
2016-05-25,19.21,19.21,19.21,19.21,130.0
2016-05-26,19.27,19.36,19.24,19.31,675.0
2016-05-27,19.21,19.21,19.21,19.21,500.0
2016-05-30,19.2,19.2,19.14,19.16,701.0
2016-05-31,19.16,19.16,19.16,19.16,0.0
2016-06-01,19.15,19.15,19.15,19.15,200.0
2016-06-02,19.15,19.15,19.15,19.15,0.0
2016-06-03,19.15,19.15,19.15,19.15,0.0
2016-06-06,19.58,19.58,19.56,19.56,410.0
2016-06-07,19.78,20.14,19.78,20.14,3427.0
2016-06-08,19.83,19.83,19.83,19.83,1000.0
2016-06-09,19.53,19.72,19.53,19.72,12047.0
2016-06-10,19.18,19.18,18.81,18.81,1408.0
2016-06-13,18.72,18.81,18.72,18.81,30.0
2016-06-14,18.7,18.7,18.7,18.7,200.0
2016-06-15,18.7,18.7,18.7,18.7,0.0
2016-06-16,18.7,18.7,18.7,18.7,0.0
2016-06-17,18.93,18.93,18.7,18.7,40.0
2016-06-20,19.16,19.22,19.16,19.22,250.0
2016-06-21,19.22,19.22,19.22,19.22,0.0
2016-06-22,19.12,19.12,18.96,18.96,400.0
2016-06-23,19.3,19.3,18.96,18.96,35.0
2016-06-24,18.71,18.96,18.71,18.96,70.0
2016-06-27,18.46,18.46,18.41,18.41,400.0
2016-06-28,18.84,18.84,18.79,18.83,1080.0
2016-06-29,18.83,18.83,18.83,18.83,0.0
2016-06-30,19.35,19.35,18.83,18.83,75.0
2016-07-04,19.52,19.52,18.83,18.83,47.0
2016-07-05,19.24,19.24,19.24,19.24,500.0
2016-07-06,19.44,19.44,19.44,19.44,100.0
2016-07-07,19.44,19.44,19.44,19.44,0.0
2016-07-08,19.62,19.62,19.44,19.44,165.0
2016-07-11,19.44,19.44,19.44,19.44,0.0
2016-07-12,19.83,20.02,19.83,20.02,5479.0
2016-07-13,19.62,20.02,19.62,20.02,3405.0
2016-07-14,19.88,19.88,19.86,19.87,410.0
2016-07-15,19.87,19.87,19.87,19.87,0.0
2016-07-18,19.67,19.87,19.67,19.87,46.0
2016-07-19,19.87,19.87,19.87,19.87,0.0
2016-07-20,19.55,19.55,19.55,19.55,2707.0
2016-07-21,19.85,19.85,19.85,19.85,300.0
2016-07-22,19.79,19.85,19.79,19.85,345.0
2016-07-25,19.19,19.19,19.14,19.17,410.0
2016-07-26,19.16,19.19,19.16,19.16,3278.0
2016-07-27,19.16,19.16,19.16,19.16,0.0
2016-07-28,19.06,19.06,19.06,19.06,500.0
2016-07-29,19.24,19.24,19.2,19.2,3126.0
2016-08-02,19.2,19.2,19.2,19.2,0.0
2016-08-03,19.2,19.2,19.2,19.2,0.0
2016-08-04,19.26,19.46,19.26,19.26,330.0
2016-08-05,19.39,19.67,19.39,19.61,380.0
2016-08-08,20.0,20.25,20.0,20.1,2024.0
2016-08-09,20.26,20.26,20.08,20.1,6769.0
2016-08-10,20.1,20.1,20.1,20.1,0.0
2016-08-11,20.3,20.3,20.3,20.3,6580.0
2016-08-12,20.29,20.32,20.29,20.29,225.0
2016-08-15,20.53,20.62,20.53,20.58,425.0
2016-08-16,20.51,20.56,20.51,20.55,6671.0
2016-08-17,20.55,20.55,20.55,20.55,0.0
2016-08-18,20.5,20.55,20.5,20.55,24.0
2016-08-19,20.68,20.68,20.68,20.68,700.0
2016-08-22,20.47,20.5,20.47,20.5,128.0
2016-08-23,20.34,20.56,20.34,20.56,200.0
2016-08-24,20.53,20.53,20.33,20.33,700.0
2016-08-25,20.28,20.42,20.28,20.3,2550.0
2016-08-26,20.5,20.51,20.3,20.3,450.0
2016-08-29,20.35,20.4,20.35,20.35,296.0
2016-08-30,20.38,20.38,20.38,20.38,100.0
2016-08-31,20.3,20.3,20.17,20.17,600.0
2016-09-01,20.17,20.17,20.17,20.17,0.0
2016-09-02,20.4,20.4,20.3,20.3,1620.0
2016-09-06,20.25,20.3,20.25,20.3,90.0
2016-09-07,20.3,20.3,20.3,20.3,0.0
2016-09-08,20.69,20.69,20.3,20.3,48.0
2016-09-09,20.1,20.1,20.01,20.01,800.0
2016-09-12,19.84,20.06,19.84,20.05,6693.0
2016-09-13,19.6,19.6,19.4,19.4,300.0
2016-09-14,19.32,19.32,19.21,19.22,27610.0
2016-09-15,19.52,19.52,19.42,19.44,451.0
2016-09-16,19.26,19.29,19.26,19.29,800.0
2016-09-19,19.35,19.35,19.35,19.35,100.0
2016-09-20,19.35,19.35,19.17,19.2,535.0
2016-09-21,19.2,19.2,19.2,19.2,0.0
2016-09-22,19.78,19.78,19.2,19.2,500.0
2016-09-23,19.84,19.84,19.46,19.46,225.0
2016-09-26,19.51,19.54,19.51,19.54,600.0
2016-09-27,19.34,19.54,19.28,19.54,45.0
2016-09-28,19.41,20.03,19.41,19.54,27.0
2016-09-29,19.54,19.54,19.54,19.54,0.0
2016-09-30,20.52,20.52,20.52,20.52,2100.0
2016-10-03,20.52,20.55,20.52,20.55,450.0
2016-10-04,20.6,20.6,20.6,20.6,1015.0
2016-10-05,20.93,21.1,20.93,21.0,2155.0
2016-10-06,21.22,21.26,21.19,21.19,2800.0
2016-10-07,21.0,21.19,21.0,21.19,12.0
2016-10-11,21.25,21.25,21.25,21.25,900.0
2016-10-12,21.15,21.25,21.15,21.25,500.0
2016-10-13,21.25,21.25,21.25,21.25,0.0
2016-10-14,21.36,21.36,21.23,21.36,1200.0
2016-10-17,21.36,21.36,21.36,21.36,0.0
2016-10-18,21.36,21.36,21.36,21.36,0.0
2016-10-19,21.44,21.65,21.4,21.65,620.0
2016-10-20,21.65,21.65,21.65,21.65,530.0
2016-10-21,21.81,22.0,21.81,21.81,900.0
2016-10-24,21.95,21.95,21.81,21.81,50.0
2016-10-25,21.59,21.59,21.59,21.59,200.0
2016-10-26,21.59,21.59,21.59,21.59,0.0
2016-10-27,21.5,21.59,21.5,21.59,30.0
2016-10-28,21.53,21.53,21.37,21.37,780.0
2016-10-31,21.14,21.14,21.14,21.14,100.0
2016-11-01,20.8,20.8,20.8,20.8,432.0
2016-11-02,20.7,20.7,20.66,20.66,1300.0
2016-11-03,20.73,20.74,20.52,20.52,577.0
2016-11-04,20.42,20.42,20.42,20.42,500.0
2016-11-07,20.7,20.72,20.7,20.7,1002.0
2016-11-08,20.87,20.87,20.7,20.7,100.0
2016-11-09,20.53,21.11,20.53,21.1,1500.0
2016-11-10,21.09,21.09,20.89,20.97,493.0
2016-11-11,20.9,20.9,20.44,20.52,910.0
2016-11-14,20.81,20.81,20.52,20.52,200.0
2016-11-15,20.52,20.52,20.52,20.52,0.0
2016-11-16,21.5,21.5,21.41,21.41,200.0
2016-11-17,21.8,21.8,21.58,21.8,552.0
2016-11-18,21.8,21.8,21.8,21.8,0.0
2016-11-21,22.0,22.29,22.0,22.29,1556.0
2016-11-22,22.3,22.3,22.23,22.23,1200.0
2016-11-23,22.17,22.18,22.17,22.18,210.0
2016-11-24,22.18,22.18,22.18,22.18,0.0
2016-11-25,22.27,22.27,21.94,21.95,1190.0
2016-11-28,21.73,21.73,21.51,21.51,1400.0
2016-11-29,21.03,21.05,20.94,20.95,700.0
2016-11-30,22.24,22.9,22.24,22.77,800.0
2016-12-01,23.11,23.11,22.86,22.86,465.0
2016-12-02,22.89,22.89,22.86,22.86,60.0
2016-12-05,22.9,23.12,22.9,23.0,2927.0
2016-12-06,22.8,22.92,22.8,22.91,608.0
2016-12-07,22.87,22.91,22.87,22.91,2.0
2016-12-08,22.62,22.75,22.62,22.75,2946.0
2016-12-09,22.87,22.87,22.87,22.87,11000.0
2016-12-12,23.65,23.8,23.07,23.11,1455.0
2016-12-13,23.48,23.48,23.47,23.47,102.0
2016-12-14,23.47,23.47,23.47,23.47,0.0
2016-12-15,22.85,23.47,22.85,23.47,62.0
2016-12-16,23.09,23.47,23.06,23.47,422.0
2016-12-19,23.15,23.15,23.15,23.15,907.0
2016-12-20,23.19,23.19,23.14,23.14,1400.0
2016-12-21,23.14,23.14,23.14,23.14,0.0
2016-12-22,23.22,23.22,23.14,23.14,500.0
2016-12-23,23.05,23.14,23.05,23.14,1.0
2016-12-28,23.02,23.14,23.02,23.14,200.0
2016-12-29,23.0,23.14,23.0,23.14,100.0
2016-12-30,22.93,23.14,22.78,23.14,517.0
2017-01-03,23.14,23.14,23.14,23.14,0.0
2017-01-04,22.95,23.14,22.95,23.14,1026.0
2017-01-05,22.94,22.94,22.91,22.94,227.0
2017-01-06,22.8,22.8,22.77,22.8,1273.0
2017-01-09,22.6,22.6,22.25,22.25,900.0
2017-01-10,22.15,22.15,22.04,22.04,20500.0
2017-01-11,22.03,22.03,21.93,21.93,6900.0
2017-01-12,21.85,21.85,21.78,21.81,768.0
2017-01-13,21.77,21.86,21.77,21.85,1302.0
2017-01-16,22.03,22.03,21.82,22.03,358.0
2017-01-17,21.96,21.96,21.96,21.96,100.0
2017-01-18,21.7,21.7,21.62,21.62,490.0
2017-01-19,21.67,21.69,21.67,21.67,668.0
2017-01-20,22.0,22.0,21.81,21.83,278.0
2017-01-23,21.72,21.72,21.33,21.62,4741.0
2017-01-24,21.55,21.68,21.55,21.65,934.0
2017-01-25,21.8,21.8,21.72,21.8,2000.0
2017-01-26,21.79,21.79,21.6,21.6,500.0
2017-01-27,21.62,21.62,21.38,21.38,1530.0
2017-01-30,21.32,21.32,20.83,20.83,1533.0
2017-01-31,20.79,20.83,20.75,20.8,1497.0
2017-02-01,21.1,21.1,20.8,20.8,40.0
2017-02-02,20.95,21.06,20.94,21.06,884.0
2017-02-03,21.08,21.08,21.0,21.0,595.0
2017-02-06,21.0,21.0,20.52,20.54,2458.0
2017-02-07,20.25,20.31,20.25,20.31,135.0
2017-02-08,20.3,20.37,20.3,20.37,1200.0
2017-02-09,20.82,20.82,20.78,20.81,1431.0
2017-02-10,21.05,21.09,20.81,20.81,223.0
2017-02-13,20.93,20.97,20.93,20.97,500.0
2017-02-14,20.97,21.15,20.97,21.15,901.0
2017-02-15,21.22,21.22,21.15,21.15,1050.0
2017-02-16,21.37,21.37,21.15,21.15,236.0
2017-02-17,21.24,21.24,21.19,21.19,1751.0
2017-02-21,21.32,21.44,21.32,21.44,410.0
2017-02-22,21.29,21.32,21.29,21.32,2.0
2017-02-23,21.12,21.12,20.99,21.0,16217.0
2017-02-24,20.85,20.86,20.31,20.32,14260.0
2017-02-27,20.35,20.5,20.25,20.25,1648.0
2017-02-28,20.32,20.38,20.31,20.38,462.0
2017-03-01,20.66,20.73,20.54,20.57,4959.0
2017-03-02,20.56,20.79,20.56,20.75,1286.0
2017-03-03,20.72,20.97,20.72,20.87,2315.0
2017-03-06,20.96,20.96,20.84,20.92,1286.0
2017-03-07,20.93,20.98,20.93,20.98,578.0
2017-03-08,20.82,20.82,20.2,20.2,2595.0
2017-03-09,20.15,20.15,20.09,20.15,370.0
2017-03-10,20.24,20.42,20.24,20.42,1693.0
2017-03-13,20.48,20.48,20.37,20.44,3047.0
2017-03-14,20.28,20.28,20.04,20.15,3121.0
2017-03-15,20.28,20.72,20.28,20.72,664.0
2017-03-16,20.8,20.8,20.77,20.77,280.0
2017-03-17,20.81,20.81,20.63,20.63,3656.0
2017-03-20,20.53,20.53,20.45,20.45,700.0
2017-03-21,20.51,20.51,20.18,20.18,1936.0
2017-03-22,20.17,20.29,20.17,20.17,200.0
2017-03-23,20.36,20.36,20.17,20.17,800.0
2017-03-24,20.41,20.41,20.33,20.4,333.0
2017-03-27,20.1,20.37,20.1,20.28,3313.0
2017-03-28,20.45,20.78,20.45,20.78,14555.0
2017-03-29,21.0,21.24,21.0,21.24,1818.0
2017-03-30,20.97,21.24,20.74,21.24,1827.0
2017-03-31,20.77,20.78,20.66,20.76,901.0
2017-04-03,20.5,20.5,20.5,20.5,500.0
2017-04-04,20.8,20.85,20.67,20.8,509.0
2017-04-05,21.13,21.13,21.0,21.0,726.0
2017-04-06,21.18,21.18,21.0,21.0,451.0
2017-04-07,21.06,21.06,21.0,21.0,5910.0
2017-04-10,21.16,21.29,21.16,21.24,8152.0
2017-04-11,21.24,21.24,21.17,21.24,1100.0
2017-04-12,21.18,21.25,21.18,21.25,500.0
2017-04-13,20.83,20.84,20.83,20.84,27400.0
2017-04-17,20.8,20.85,20.8,20.84,110.0
2017-04-18,20.71,20.71,20.71,20.71,100.0
2017-04-19,20.47,20.47,20.41,20.41,370.0
2017-04-20,20.54,20.54,20.41,20.41,200.0
2017-04-21,20.26,20.39,20.26,20.39,6500.0
2017-04-24,20.45,20.45,20.39,20.39,2900.0
2017-04-25,20.61,20.62,20.61,20.62,11550.0
2017-04-26,20.64,20.83,20.59,20.59,1230.0
2017-04-27,20.37,20.37,19.9,19.91,90705.0
2017-04-28,20.45,20.45,20.39,20.39,1700.0
2017-05-01,20.4,20.4,20.24,20.35,1454.0
2017-05-02,20.35,20.46,20.22,20.22,298.0
2017-05-03,20.2,20.2,20.2,20.2,675.0
2017-05-04,19.89,19.89,19.45,19.8,2490.0
2017-05-05,19.76,20.15,19.72,20.15,3314.0
2017-05-08,20.38,20.43,20.38,20.43,600.0
2017-05-09,20.56,20.56,20.17,20.56,450728.0
2017-05-10,20.56,20.56,20.56,20.56,0.0
2017-05-11,20.57,20.58,20.55,20.58,300.0
2017-05-12,20.49,20.58,20.49,20.58,801.0
2017-05-15,20.81,20.81,20.75,20.75,700.0
2017-05-16,20.72,20.72,20.71,20.71,600.0
2017-05-17,20.25,20.25,20.12,20.12,650.0
2017-05-18,20.02,20.05,19.92,20.05,250.0
2017-05-19,20.05,20.05,20.05,20.05,0.0
2017-05-23,20.41,20.41,20.41,20.41,100.0
2017-05-24,20.26,20.26,20.06,20.06,1350.0
2017-05-25,19.73,19.73,19.61,19.65,3270.0
2017-05-26,19.7,19.75,19.7,19.73,502.0
2017-05-29,19.73,19.73,19.73,19.73,0.0
2017-05-30,19.5,19.5,19.4,19.4,500.0
2017-05-31,19.29,19.29,19.11,19.29,2488.0
2017-06-01,19.47,19.47,19.29,19.29,100.0
2017-06-02,19.21,19.21,19.05,19.05,3700.0
2017-06-05,18.94,19.18,18.94,19.18,1700.0
2017-06-06,19.15,19.42,19.15,19.42,1209.0
2017-06-07,19.3,19.3,18.8,18.82,2175.0
2017-06-08,18.74,18.76,18.7,18.74,320.0
2017-06-09,18.74,18.74,18.74,18.74,0.0
2017-06-12,19.1,19.1,19.1,19.1,300.0
2017-06-13,19.1,19.1,19.1,19.1,0.0
2017-06-14,18.6,18.6,18.45,18.45,550.0
2017-06-15,18.4,18.5,18.07,18.1,2733.0
2017-06-16,18.08,18.31,18.08,18.19,1800.0
2017-06-19,18.29,18.32,18.29,18.32,2166.0
2017-06-20,18.0,18.0,17.62,17.76,4112.0
2017-06-21,18.0,18.0,17.64,17.76,70.0
2017-06-22,17.74,17.81,17.72,17.81,605.0
2017-06-23,17.96,17.96,17.96,17.96,30000.0
2017-06-26,17.87,17.96,17.87,17.96,50.0
2017-06-27,18.02,18.04,17.99,18.02,1120.0
2017-06-28,18.05,18.22,18.05,18.15,17028.0
2017-06-29,18.15,18.19,18.15,18.15,48511.0
2017-06-30,17.76,18.06,17.52,17.88,18252.0
2017-07-04,18.27,18.27,17.95,18.01,357.0
2017-07-05,17.5,17.56,17.5,17.56,302.0
2017-07-06,17.57,17.66,17.52,17.66,700.0
2017-07-07,17.25,17.25,16.96,17.1,1951.0
2017-07-10,17.15,17.35,17.15,17.34,11208.0
2017-07-11,17.41,17.41,17.34,17.34,92.0
2017-07-12,17.67,17.83,17.6,17.6,2200.0
2017-07-13,17.6,17.65,17.6,17.65,630.0
2017-07-14,17.67,17.67,17.65,17.65,100.0
2017-07-17,17.65,17.65,17.65,17.65,0.0
2017-07-18,17.76,17.76,17.71,17.71,2300.0
2017-07-19,18.1,18.15,18.1,18.15,6300.0
2017-07-20,18.23,18.25,18.17,18.17,4485.0
2017-07-21,17.89,17.95,17.89,17.89,19005.0
2017-07-24,17.88,17.88,17.88,17.88,2000.0
2017-07-25,18.23,18.34,18.23,18.31,56364.0
2017-07-26,18.36,18.63,18.36,18.57,46110.0
2017-07-27,18.45,18.72,18.38,18.66,16325.0
2017-07-28,18.8,18.8,18.66,18.66,2500.0
2017-07-31,18.44,18.66,18.44,18.66,2000.0
2017-08-01,18.36,18.43,18.36,18.43,21500.0
2017-08-02,18.38,18.52,18.33,18.52,2445.0
2017-08-03,18.6,18.6,18.32,18.32,26800.0
2017-08-04,18.32,18.32,18.32,18.32,0.0
2017-08-08,18.5,18.65,18.5,18.54,543.0
2017-08-09,18.58,18.58,18.5,18.54,650.0
2017-08-10,18.29,18.54,18.29,18.54,5800.0
2017-08-11,18.23,18.24,18.23,18.24,455.0
2017-08-14,18.33,18.33,18.33,18.33,200.0
2017-08-15,18.0,18.0,17.95,17.95,5808.0
2017-08-16,18.04,18.04,17.78,17.94,54866.0
2017-08-17,17.75,17.8,17.75,17.79,133236.0
2017-08-18,17.72,17.72,17.72,17.72,1700.0
2017-08-21,17.5,17.5,17.4,17.41,17647.0
2017-08-22,17.46,17.5,17.46,17.5,201.0
2017-08-23,17.5,17.5,17.5,17.5,0.0
2017-08-24,17.48,17.62,17.48,17.62,273.0
2017-08-25,17.64,17.64,17.56,17.61,2450.0
2017-08-28,17.38,17.61,17.38,17.61,169.0
2017-08-29,17.31,17.61,17.31,17.61,105.0
2017-08-30,17.6,17.6,17.57,17.57,5100.0
2017-08-31,17.7,17.74,17.7,17.7,1320.0
2017-09-01,17.97,17.97,17.97,17.97,100.0
2017-09-05,18.1,18.1,18.1,18.1,500.0
2017-09-06,18.15,18.15,18.11,18.13,7428.0
2017-09-07,18.11,18.13,18.1,18.13,217.0
2017-09-08,17.81,18.13,17.79,18.13,154.0
2017-09-11,17.75,17.97,17.75,17.85,7850.0
2017-09-12,17.93,18.18,17.93,18.18,1439.0
2017-09-13,18.55,18.64,18.55,18.64,26116.0
2017-09-14,18.86,18.91,18.64,18.64,411.0
2017-09-15,18.8,18.82,18.77,18.82,880.0
2017-09-18,18.94,18.94,18.82,18.86,356.0
2017-09-19,19.01,19.04,18.86,18.86,153.0
2017-09-20,19.35,19.36,19.34,19.36,1075.0
2017-09-21,19.35,19.73,19.34,19.73,4811.0
2017-09-22,19.74,19.74,19.63,19.63,200.0
2017-09-25,19.82,20.06,19.82,19.95,2861.0
2017-09-26,20.11,20.11,19.94,20.01,7508.0
2017-09-27,20.13,20.13,20.13,20.13,100.0
2017-09-28,20.16,20.16,20.01,20.01,707.0
2017-09-29,19.94,19.94,19.94,19.94,600.0
2017-10-02,19.71,19.82,19.63,19.7,12288.0
2017-10-03,19.82,19.82,19.82,19.82,100.0
2017-10-04,19.81,19.82,19.77,19.82,115.0
2017-10-05,19.91,19.91,19.91,19.91,2000.0
2017-10-06,19.7,19.7,19.5,19.51,24106.0
2017-10-10,19.55,19.66,19.54,19.58,2940.0
2017-10-11,19.43,19.58,19.43,19.58,277.0
2017-10-12,19.21,19.36,19.2,19.21,1176.0
2017-10-13,19.36,19.36,19.27,19.33,3002.0
2017-10-16,19.5,19.5,19.29,19.31,9793.0
2017-10-17,19.3,19.36,19.27,19.35,24596.0
2017-10-18,19.3,19.32,19.27,19.27,8050.0
2017-10-19,19.18,19.21,19.14,19.17,6480.0
2017-10-20,19.19,19.23,19.17,19.2,37208.0
2017-10-23,19.16,19.19,19.06,19.06,2210.0
2017-10-24,19.04,19.16,19.0,19.0,1430.0
2017-10-25,19.02,19.02,18.99,18.99,217.0
2017-10-26,18.98,19.14,18.98,19.14,452.0
2017-10-27,19.57,19.59,19.54,19.56,5600.0
2017-10-30,19.76,20.01,19.76,20.0,39700.0
2017-10-31,20.07,20.33,20.07,20.33,10200.0
2017-11-01,20.45,20.71,20.44,20.57,88979.0
2017-11-02,20.6,20.6,20.5,20.54,5248.0
2017-11-03,20.6,20.63,20.6,20.6,868.0
2017-11-06,21.17,21.23,21.17,21.17,2300.0
2017-11-07,21.35,21.35,21.24,21.3,8300.0
2017-11-08,21.11,21.23,21.09,21.23,7500.0
2017-11-09,21.23,21.3,21.23,21.23,41655.0
2017-11-10,21.32,21.32,21.19,21.19,10860.0
2017-11-13,21.15,21.19,21.15,21.19,20.0
2017-11-14,20.45,20.45,20.23,20.23,3100.0
2017-11-15,19.98,20.17,19.98,20.17,700.0
2017-11-16,20.17,20.17,19.96,20.02,6175.0
2017-11-17,20.1,20.15,20.1,20.15,2475.0
2017-11-20,19.88,19.88,19.73,19.77,6800.0
2017-11-21,19.76,19.83,19.76,19.76,6683.0
2017-11-22,19.95,19.95,19.87,19.87,18860.0
2017-11-23,19.88,19.88,19.88,19.88,8700.0
2017-11-24,19.88,19.88,19.88,19.88,0.0
2017-11-27,19.88,19.88,19.47,19.49,34340.0
2017-11-28,19.49,19.49,19.49,19.49,0.0
2017-11-29,19.48,19.49,19.47,19.49,615.0
2017-11-30,19.62,20.09,19.62,19.99,4272.0
2017-12-01,19.99,19.99,19.99,19.99,0.0
2017-12-04,20.05,20.11,19.96,20.02,3988.0
2017-12-05,19.83,19.9,19.83,19.83,1545.0
2017-12-06,19.7,19.72,19.41,19.41,14702.0
2017-12-07,19.5,19.57,19.49,19.49,1717.0
2017-12-08,19.56,19.68,19.56,19.66,434.0
2017-12-11,19.79,19.81,19.76,19.76,12270.0
2017-12-12,19.85,19.85,19.71,19.77,1899.0
2017-12-13,19.56,19.77,19.56,19.77,1300.0
2017-12-14,19.77,19.77,19.77,19.77,0.0
2017-12-15,19.16,19.16,19.0,19.07,1211.0
2017-12-18,19.225,19.31,19.19,19.22,22550.0
2017-12-19,19.3,19.31,19.24,19.25,6053.0
2017-12-20,19.53,19.53,19.53,19.53,14500.0
2017-12-21,19.53,19.53,19.53,19.53,0.0
2017-12-22,19.86,19.86,19.85,19.86,1175.0
2017-12-27,20.11,20.14,20.11,20.14,8590.0
2017-12-28,20.26,20.26,20.14,20.14,62.0
2017-12-29,20.32,20.32,20.31,20.31,800.0
2018-01-02,20.63,20.63,20.63,20.63,400.0
2018-01-03,20.75,21.15,20.75,21.1,2755.0
2018-01-04,21.05,21.07,20.95,20.95,3709.0
2018-01-05,20.59,20.65,20.52,20.52,10896.0
2018-01-08,20.65,20.65,20.47,20.54,427.0
2018-01-09,20.85,20.85,20.81,20.81,143.0
2018-01-10,20.82,20.82,20.79,20.79,1000.0
2018-01-11,20.74,21.21,20.74,21.01,1346.0
2018-01-12,21.1,21.1,21.09,21.09,672.0
2018-01-15,21.09,21.09,21.09,21.09,0.0
2018-01-16,21.08,21.1,20.79,20.79,5617.0
2018-01-17,20.89,20.89,20.79,20.79,4.0
2018-01-18,20.81,20.81,20.68,20.81,3139.0
2018-01-19,20.52,20.52,20.52,20.52,800.0
2018-01-22,20.45,20.52,20.45,20.52,4.0
2018-01-23,20.66,20.87,20.66,20.87,600.0
2018-01-24,20.65,20.67,20.61,20.65,1300.0
2018-01-25,20.72,20.72,20.59,20.59,190.0
2018-01-26,20.59,20.59,20.59,20.59,0.0
2018-01-29,20.59,20.59,20.59,20.59,0.0
2018-01-30,19.78,19.79,19.65,19.65,1050.0
2018-01-31,19.72,19.72,19.45,19.51,16453.0
2018-02-01,19.42,19.48,19.37,19.45,14400.0
2018-02-02,19.24,19.24,19.04,19.04,12160.0
2018-02-05,18.94,19.0,18.64,18.86,1208.0
2018-02-06,18.27,18.64,18.27,18.64,2589.0
2018-02-07,18.71,18.71,18.26,18.26,8218.0
2018-02-08,18.23,18.23,17.75,18.23,625.0
2018-02-09,17.72,17.72,17.27,17.27,10304.0
2018-02-12,18.07,18.07,17.27,17.27,48.0
2018-02-13,17.75,17.89,17.75,17.84,15260.0
2018-02-14,17.88,18.26,17.88,18.26,14620.0
2018-02-15,18.26,18.26,18.26,18.26,0.0
2018-02-16,18.01,18.21,18.01,18.21,4900.0
2018-02-20,18.74,18.74,18.25,18.25,3000.0
2018-02-21,18.25,18.27,18.19,18.19,5800.0
2018-02-22,18.57,18.57,18.36,18.36,3600.0
2018-02-23,18.33,18.6,18.33,18.6,1350.0
2018-02-26,18.74,18.74,18.6,18.6,500.0
2018-02-27,18.66,18.66,18.66,18.66,100.0
2018-02-28,18.78,18.78,18.16,18.16,2181.0
2018-03-01,18.0,18.08,17.9,17.9,3055.0
2018-03-02,17.6,17.86,17.6,17.86,687.0
2018-03-05,18.22,18.28,18.22,18.28,1350.0
2018-03-06,18.23,18.28,18.23,18.28,600.0
2018-03-07,18.05,18.05,17.95,18.0,1257.0
2018-03-08,17.95,18.0,17.94,18.0,357.0
2018-03-09,18.06,18.06,18.0,18.0,63.0
2018-03-12,18.0,18.0,17.9,18.0,633.0
2018-03-13,18.09,18.09,18.05,18.05,2327.0
2018-03-14,17.98,18.05,17.97,18.05,97.0
2018-03-15,18.11,18.11,18.1,18.1,234.0
2018-03-16,18.21,18.57,18.21,18.21,101.0
2018-03-19,18.21,18.23,18.2,18.23,207.0
2018-03-20,18.45,18.48,18.45,18.45,114.0
2018-03-21,18.45,18.45,18.45,18.45,0.0
2018-03-22,18.78,18.78,18.45,18.45,12.0
2018-03-23,18.79,18.79,18.39,18.39,5551.0
2018-03-26,18.5,18.59,18.39,18.39,2200.0
2018-03-27,18.8,18.8,18.61,18.61,1665.0
2018-03-28,18.39,18.445,18.39,18.445,211.0
2018-03-29,18.445,18.445,18.445,18.445,0.0
2018-04-02,18.46,18.46,18.28,18.46,340.0
2018-04-03,18.59,18.59,18.46,18.46,16.0
2018-04-04,18.66,18.66,18.46,18.46,1.0
2018-04-05,19.21,19.63,19.21,19.62,25645.0
2018-04-06,19.51,19.51,19.44,19.44,16100.0
2018-04-09,19.4,19.4,19.4,19.4,327.0
2018-04-10,19.5,19.7,19.5,19.7,356.0
2018-04-11,19.9,19.9,19.7,19.7,200.0
2018-04-12,20.05,20.13,20.05,20.08,1800.0
2018-04-13,20.38,20.435,20.37,20.43,1277.0
2018-04-16,20.34,20.34,20.0,20.0,2185.0
2018-04-17,20.1,20.1,20.0,20.0,500.0
2018-04-18,20.82,20.95,20.8,20.93,2534.0
2018-04-19,20.84,21.13,20.84,21.05,3756.0
2018-04-20,20.75,20.75,20.7,20.72,2408.0
2018-04-23,21.02,21.04,21.02,21.04,400.0
2018-04-24,21.11,21.11,20.89,21.04,1054.0
2018-04-25,20.89,21.25,20.89,21.21,1200.0
2018-04-26,21.27,21.33,21.27,21.33,1077.0
2018-04-27,21.13,21.14,21.13,21.14,8400.0
2018-04-30,21.06,21.15,21.06,21.15,3100.0
2018-05-01,21.15,21.15,21.15,21.15,0.0
2018-05-02,21.29,21.33,21.29,21.33,4120.0
2018-05-03,21.01,21.33,20.89,21.33,51.0
2018-05-04,20.97,21.07,20.86,20.93,3982.0
2018-05-07,21.32,21.52,21.11,21.11,581.0
2018-05-08,21.0,21.0,20.61,20.94,1201.0
2018-05-09,20.94,20.94,20.94,20.94,0.0
2018-05-10,21.5,21.5,21.3,21.39,6961.0
2018-05-11,21.29,21.39,21.29,21.39,125.0
2018-05-14,21.5,21.83,21.5,21.69,2900.0
2018-05-15,21.82,21.86,21.78,21.8,1911.0
2018-05-16,21.62,21.88,21.62,21.8,728.0
2018-05-17,22.01,22.35,22.01,22.35,1025.0
2018-05-18,22.42,22.42,22.29,22.31,12296.0
2018-05-22,22.32,22.57,22.1,22.15,12250.0
2018-05-23,22.04,22.04,21.88,21.89,2400.0
2018-05-24,21.66,21.7,21.65,21.7,228.0
2018-05-25,21.29,21.29,20.95,21.01,1622.0
2018-05-28,20.71,21.01,20.71,21.01,1253.0
2018-05-29,20.96,20.97,20.96,20.97,500.0
2018-05-30,21.27,21.43,21.27,21.42,1200.0
2018-05-31,21.43,21.43,21.4,21.41,430.0
2018-06-01,21.53,21.6,21.35,21.4,3227.0
2018-06-04,20.85,20.85,20.85,20.85,0.0
2018-06-05,20.9,20.98,20.85,20.85,1098.0
2018-06-06,20.98,20.98,20.77,20.87,1900.0
2018-06-07,21.34,21.37,21.29,21.35,3623.0
2018-06-08,21.23,21.23,21.16,21.16,655.0
2018-06-11,21.1,21.41,21.1,21.35,8994.0
2018-06-12,21.35,21.35,21.35,21.35,0.0
2018-06-13,21.05,21.16,21.0,21.0,4900.0
2018-06-14,21.01,21.02,20.98,20.99,999.0
2018-06-15,20.86,20.86,20.58,20.69,946.0
2018-06-18,20.71,20.71,20.69,20.69,300.0
2018-06-19,20.85,20.94,20.85,20.94,3656.0
2018-06-20,20.97,21.05,20.97,21.0,3272.0
2018-06-21,20.87,20.89,20.63,20.63,629.0
2018-06-22,21.35,21.45,21.35,21.38,1090.0
2018-06-25,20.97,21.38,20.97,21.38,169.0
2018-06-26,21.05,21.66,21.05,21.66,705.0
2018-06-27,21.66,21.66,21.66,21.66,0.0
2018-06-28,21.82,21.82,21.66,21.66,235.0
2018-06-29,21.98,22.07,21.96,22.0,12029.0
2018-07-03,21.91,22.0,21.82,22.0,6575.0
2018-07-04,22.0,22.0,22.0,22.0,1300.0
2018-07-05,21.79,22.0,21.79,22.0,1000.0
2018-07-06,22.0,22.0,22.0,22.0,0.0
2018-07-09,22.24,22.24,22.0,22.0,54.0
2018-07-10,22.64,22.64,22.55,22.64,303.0
2018-07-11,22.64,22.64,22.64,22.64,0.0
2018-07-12,22.23,22.35,22.1,22.35,13455.0
2018-07-13,22.51,22.55,22.51,22.55,364.0
2018-07-16,22.1,22.1,22.05,22.1,758.0
2018-07-17,22.1,22.18,22.1,22.18,2002.0
2018-07-18,22.0,22.0,22.0,22.0,500.0
2018-07-19,22.02,22.03,21.95,22.0,1413.0
2018-07-20,21.86,21.86,21.82,21.86,186.0
2018-07-23,21.87,21.87,21.77,21.87,560.0
2018-07-24,21.82,21.82,21.82,21.82,100.0
2018-07-25,21.75,21.83,21.75,21.75,700.0
2018-07-26,22.05,22.05,22.05,22.05,282.0
2018-07-27,22.11,22.17,21.91,21.93,500.0
2018-07-30,22.14,22.14,21.93,21.93,500.0
2018-07-31,21.93,21.93,21.93,21.93,0.0
2018-08-01,21.93,21.93,21.86,21.93,200.0
2018-08-02,22.05,22.05,21.95,21.95,750.0
2018-08-03,21.95,21.95,21.95,21.95,0.0
2018-08-07,21.79,21.95,21.75,21.95,355.0
2018-08-08,21.95,21.95,21.95,21.95,0.0
2018-08-09,21.65,21.65,21.65,21.65,300.0
2018-08-10,21.4,21.4,21.32,21.4,251.0
2018-08-13,21.4,21.4,21.4,21.4,250.0
2018-08-14,21.5,21.5,21.38,21.5,400.0
2018-08-15,20.84,21.5,20.67,21.5,1350.0
2018-08-16,21.5,21.5,21.5,21.5,0.0
2018-08-17,20.82,21.5,20.78,21.5,87.0
2018-08-20,20.73,20.9,20.73,20.83,1177.0
2018-08-21,21.13,21.18,20.97,20.97,1400.0
2018-08-22,21.38,21.39,21.37,21.37,1038.0
2018-08-23,21.36,21.36,21.36,21.36,134.0
2018-08-24,21.56,21.6,21.48,21.5,2418.0
2018-08-27,21.64,21.64,21.63,21.64,3225.0
2018-08-28,21.54,21.54,21.39,21.4,31300.0
2018-08-29,21.59,21.61,21.59,21.61,1850.0
2018-08-30,21.61,21.61,21.61,21.61,0.0
2018-08-31,21.26,21.26,21.18,21.18,500.0
2018-09-04,20.93,21.18,20.93,21.18,100.0
2018-09-05,20.56,21.18,20.49,21.18,615.0
2018-09-06,21.18,21.18,21.18,21.18,0.0
2018-09-07,21.18,21.18,21.18,21.18,0.0
2018-09-10,20.48,21.18,20.09,21.18,1764.0
2018-09-11,20.05,20.07,19.93,20.06,2173.0
2018-09-12,20.06,20.06,20.06,20.06,0.0
2018-09-13,19.94,20.02,19.94,19.94,953.0
2018-09-14,19.98,19.98,19.94,19.94,22.0
2018-09-17,20.01,20.01,19.86,19.86,5000.0
2018-09-18,19.86,19.86,19.86,19.86,0.0
2018-09-19,19.86,19.86,19.86,19.86,0.0
2018-09-20,19.86,19.86,19.86,19.86,0.0
2018-09-21,20.15,20.39,20.15,20.3,996.0
2018-09-24,20.42,20.82,20.42,20.68,750.0
2018-09-25,20.68,20.68,20.68,20.68,100.0
2018-09-26,20.68,20.68,20.68,20.68,0.0
2018-09-27,20.68,20.68,20.68,20.68,0.0
2018-09-28,20.76,20.77,20.76,20.77,300.0
2018-10-01,21.03,21.11,21.03,21.11,415.0
2018-10-02,20.85,20.85,20.75,20.8,137700.0
2018-10-03,20.73,21.08,20.73,21.08,9500.0
2018-10-04,20.95,21.08,20.95,21.08,200.0
2018-10-05,21.08,21.08,21.08,21.08,0.0
2018-10-09,20.67,20.67,20.55,20.58,1354.0
2018-10-10,20.15,20.15,20.0,20.15,750.0
2018-10-11,19.5,19.5,19.19,19.25,1535.0
2018-10-12,19.38,19.38,19.25,19.25,576.0
2018-10-15,19.19,19.24,19.15,19.19,4500.0
2018-10-16,19.23,19.33,19.19,19.19,391.0
2018-10-17,19.15,19.15,18.97,18.97,55625.0
2018-10-18,18.72,18.97,18.72,18.97,32.0
2018-10-19,18.76,19.0,18.76,18.91,249.0
2018-10-22,18.85,18.91,18.85,18.91,1000.0
2018-10-23,18.55,18.55,18.13,18.13,3800.0
2018-10-24,18.11,18.11,17.75,17.75,1300.0
2018-10-25,17.84,18.02,17.84,17.99,500.0
2018-10-26,18.02,18.02,17.99,17.99,600.0
2018-10-29,18.28,18.28,17.6,17.85,37809.0
2018-10-30,17.43,17.65,17.43,17.65,4900.0
2018-10-31,17.96,17.99,17.96,17.96,600.0
2018-11-01,17.79,17.96,17.79,17.96,50.0
2018-11-02,17.96,17.96,17.96,17.96,0.0
2018-11-05,18.0,18.0,17.96,17.99,1370.0
2018-11-06,17.99,17.99,17.99,17.99,0.0
2018-11-07,18.22,18.22,18.22,18.22,493.0
2018-11-08,18.19,18.19,17.98,17.98,175.0
2018-11-09,17.6,17.69,17.51,17.65,1800.0
2018-11-12,17.63,17.65,17.45,17.65,3430.0
2018-11-13,17.5,17.5,17.0,17.0,1243.0
2018-11-14,17.09,17.14,16.88,17.14,8502.0
2018-11-15,17.1,17.11,17.02,17.03,20031.0
2018-11-16,17.2,17.21,16.88,16.97,980.0
2018-11-19,16.81,17.1,16.8,16.93,34952.0
2018-11-20,16.53,16.59,16.39,16.41,3400.0
2018-11-21,16.76,17.02,16.76,16.91,4500.0
2018-11-22,16.87,17.02,16.87,16.96,5520.0
2018-11-23,16.18,16.18,16.05,16.11,3271.0
2018-11-26,16.3,16.3,16.07,16.07,2735.0
2018-11-27,16.15,16.16,15.89,15.96,2689.0
2018-11-28,15.78,15.89,15.69,15.74,900.0
2018-11-29,16.17,16.17,15.74,15.74,400.0
2018-11-30,15.85,16.06,15.85,16.06,9000.0
2018-12-03,16.7,16.82,16.46,16.75,15300.0
2018-12-04,16.5,16.5,16.26,16.38,11760.0
2018-12-05,16.54,16.61,16.5,16.6,2160.0
2018-12-06,15.97,15.97,15.74,15.74,4200.0
2018-12-07,16.29,16.29,15.99,16.0,4186.0
2018-12-10,15.94,15.94,15.61,15.63,12929.0
2018-12-11,15.96,15.99,15.56,15.56,1330.0
2018-12-12,15.88,15.88,15.78,15.84,35321.0
2018-12-13,15.79,15.83,15.74,15.75,14199.0
2018-12-14,15.54,15.54,15.2,15.26,36000.0
2018-12-17,15.22,15.22,14.89,14.89,12516.0
2018-12-18,14.89,14.89,14.7,14.7,95109.0
2018-12-19,14.8,15.07,14.8,14.86,32235.0
2018-12-20,14.71,14.77,14.42,14.51,9141.0
2018-12-21,14.55,14.58,14.28,14.28,13700.0
2018-12-24,14.15,14.15,13.78,13.78,2733.0
2018-12-27,14.3,14.49,14.08,14.485,78304.0
2018-12-28,14.66,14.89,14.66,14.73,901.0
2018-12-31,14.8,14.92,14.8,14.83,700.0
2019-01-02,14.86,15.18,14.86,15.04,1000.0
2019-01-03,15.09,15.1,15.08,15.08,7600.0
2019-01-04,15.4,15.58,15.4,15.56,10305.0
2019-01-07,15.56,15.7,15.38,15.61,2882.0
2019-01-08,15.86,15.86,15.54,15.63,21830.0
2019-01-09,15.59,15.92,15.59,15.92,2700.0
2019-01-10,16.08,16.11,16.06,16.11,2250.0
2019-01-11,16.0,16.15,16.0,16.0,2549.0
2019-01-14,16.05,16.21,16.05,16.15,22200.0
2019-01-15,16.35,16.42,16.15,16.15,2000.0
2019-01-16,16.5,16.5,16.25,16.5,1000.0
2019-01-17,16.17,16.41,16.17,16.41,2900.0
2019-01-18,16.5,16.59,16.47,16.53,8679.0
2019-01-21,16.53,16.53,16.53,16.53,0.0
2019-01-22,16.07,16.09,15.94,15.94,9300.0
2019-01-23,15.74,15.78,15.74,15.75,1600.0
2019-01-24,15.76,16.01,15.76,15.99,3867.0
2019-01-25,16.12,16.14,15.99,16.07,1736.0
2019-01-28,15.78,15.92,15.7,15.92,1683.0
2019-01-29,16.03,16.14,16.03,16.1,2458.0
2019-01-30,16.13,16.29,16.13,16.24,16900.0
2019-01-31,16.38,16.38,16.07,16.09,1631.0
2019-02-01,16.03,16.03,15.96,15.96,492.0
2019-02-04,16.0,16.14,15.88,16.13,4756.0
2019-02-05,16.15,16.22,16.1,16.15,4331.0
2019-02-06,16.2,16.2,16.14,16.15,1400.0
2019-02-07,16.1,16.1,15.75,15.76,665.0
2019-02-08,15.69,15.69,15.51,15.58,9182.0
2019-02-11,15.61,15.8,15.51,15.67,1423.0
2019-02-12,15.93,16.0,15.93,15.98,4301.0
2019-02-13,16.22,16.22,16.12,16.22,2100.0
2019-02-14,16.35,16.35,16.32,16.34,900.0
2019-02-15,16.4,16.79,16.4,16.76,1628.0
2019-02-19,16.82,16.93,16.77,16.77,1140.0
2019-02-20,16.89,16.98,16.89,16.96,5125.0
2019-02-21,16.93,16.93,16.82,16.82,2006.0
2019-02-22,17.03,17.04,16.88,16.99,14251.0
2019-02-25,16.74,16.97,16.74,16.97,4260.0
2019-02-26,17.02,17.05,16.97,16.97,1454.0
2019-02-27,17.13,17.16,16.97,16.97,200.0
2019-02-28,17.01,17.02,16.94,17.01,4971.0
2019-03-01,17.24,17.27,17.16,17.18,1800.0
2019-03-04,17.29,17.29,16.65,16.85,2057.0
2019-03-05,17.0,17.0,16.88,16.88,2900.0
2019-03-06,16.9,16.9,16.71,16.71,108000.0
2019-03-07,16.66,16.85,16.66,16.79,2651.0
2019-03-08,16.3,16.42,16.13,16.38,2712.0
2019-03-11,16.6,16.63,16.6,16.63,600.0
2019-03-12,16.79,16.79,16.63,16.63,11800.0
2019-03-13,16.89,16.98,16.89,16.97,1000.0
2019-03-14,17.08,17.08,16.96,16.97,9760.0
2019-03-15,17.02,17.02,16.86,16.9,1772.0
2019-03-18,17.02,17.24,17.02,17.22,4670.0
2019-03-19,17.3,17.35,17.18,17.22,875.0
2019-03-20,17.05,17.25,17.04,17.05,3375.0
2019-03-21,17.49,17.58,17.49,17.53,2000.0
2019-03-22,17.35,17.35,17.06,17.15,5500.0
2019-03-25,16.95,17.15,16.76,17.15,159.0
2019-03-26,17.07,17.12,17.03,17.03,17168.0
2019-03-27,16.92,16.92,16.72,16.72,12252.0
2019-03-28,16.74,16.8,16.74,16.76,1213.0
2019-03-29,16.87,16.87,16.68,16.7,3318.0
2019-04-01,16.97,16.99,16.92,16.97,2200.0
2019-04-02,16.98,16.98,16.88,16.97,1500.0
2019-04-03,16.96,16.96,16.62,16.93,2750.0
2019-04-04,16.67,16.84,16.55,16.74,3535.0
2019-04-05,17.02,17.15,17.02,17.13,6265.0
2019-04-08,17.48,17.57,17.4,17.49,7428.0
2019-04-09,17.36,17.42,17.33,17.4,5093.0
2019-04-10,17.53,17.71,17.53,17.68,2050.0
2019-04-11,17.67,17.84,17.66,17.68,2810.0
2019-04-12,17.85,17.89,17.82,17.82,751.0
2019-04-15,17.87,17.87,17.73,17.73,1217.0
2019-04-16,17.73,17.8,17.63,17.77,2406.0
2019-04-17,17.86,18.02,17.86,17.96,1850.0
2019-04-18,17.98,18.12,17.98,17.98,3150.0
2019-04-22,18.23,18.35,17.98,17.98,3900.0
2019-04-23,18.41,18.58,18.35,18.53,11500.0
2019-04-24,18.53,18.53,18.13,18.19,5900.0
2019-04-25,18.06,18.18,18.06,18.13,1109.0
2019-04-26,17.97,17.97,17.53,17.73,13940.0
2019-04-29,17.86,17.86,17.83,17.83,600.0
2019-04-30,17.85,17.85,17.53,17.64,1985.0
2019-05-01,17.4,17.4,17.12,17.12,1300.0
2019-05-02,16.95,16.95,16.64,16.64,1401.0
2019-05-03,16.73,16.78,16.69,16.72,3500.0
2019-05-06,16.62,16.77,16.59,16.74,1500.0
2019-05-07,16.45,16.57,16.45,16.45,1788.0
2019-05-08,16.97,16.97,16.45,16.45,200.0
2019-05-09,16.82,16.89,16.65,16.89,5725.0
2019-05-10,16.61,16.8,16.61,16.78,1300.0
2019-05-13,16.69,16.78,16.3,16.78,960.0
2019-05-14,16.34,16.74,16.34,16.47,3260.0
2019-05-15,16.56,16.7,16.47,16.47,2652.0
2019-05-16,16.85,16.87,16.47,16.47,1500.0
2019-05-17,16.83,16.84,16.52,16.83,998.0
2019-05-21,16.48,16.63,16.47,16.55,3333.0
2019-05-22,16.57,16.57,16.21,16.21,800.0
2019-05-23,15.98,15.98,15.43,15.54,3700.0
2019-05-24,15.58,15.67,15.46,15.58,1106.0
2019-05-27,15.53,15.89,15.53,15.89,2185.0
2019-05-28,15.87,15.89,15.75,15.89,3831.0
2019-05-29,15.49,15.89,15.45,15.89,1899.0
2019-05-30,15.9,15.9,15.71,15.89,430.0
2019-05-31,15.54,15.54,15.46,15.53,501.0
2019-06-03,15.63,15.63,15.29,15.29,2300.0
2019-06-04,15.39,15.42,15.29,15.29,1109.0
2019-06-05,15.29,15.29,14.98,15.04,4011.0
2019-06-06,15.02,15.02,14.96,14.98,502.0
2019-06-07,15.21,15.21,15.19,15.2,700.0
2019-06-10,15.36,15.36,15.12,15.36,500.0
2019-06-11,15.26,15.36,15.26,15.36,300.0
2019-06-12,15.04,15.06,15.01,15.03,17100.0
2019-06-13,15.21,15.21,15.03,15.03,1300.0
2019-06-14,15.19,15.19,15.03,15.03,600.0
2019-06-17,15.3,15.33,15.03,15.03,1390.0
2019-06-18,15.42,15.52,15.41,15.42,600.0
2019-06-19,15.4,15.48,15.4,15.42,1600.0
2019-06-20,15.61,15.66,15.6,15.61,2133.0
2019-06-21,15.63,15.63,15.52,15.62,3319.0
2019-06-24,15.43,15.55,15.43,15.45,701.0
2019-06-25,15.48,15.57,15.45,15.45,250.0
2019-06-26,15.63,15.75,15.63,15.63,1750.0
2019-06-27,15.46,15.46,15.23,15.36,22500.0
2019-06-28,15.21,15.23,15.14,15.14,6661.0
2019-07-02,15.14,15.17,15.02,15.05,3000.0
2019-07-03,15.07,15.15,14.97,15.15,700.0
2019-07-04,15.14,15.15,15.14,15.15,2200.0
2019-07-05,15.25,15.25,15.08,15.15,900.0
2019-07-08,15.24,15.24,15.17,15.17,163.0
2019-07-09,15.25,15.28,15.24,15.25,767.0
2019-07-10,15.51,15.56,15.51,15.55,1621.0
2019-07-11,15.54,15.63,15.54,15.63,45500.0
2019-07-12,15.74,15.74,15.57,15.62,600.0
2019-07-15,15.66,15.66,15.66,15.66,2400.0
2019-07-16,15.28,15.66,15.28,15.66,1900.0
2019-07-17,15.16,15.16,15.09,15.09,179.0
2019-07-18,14.98,15.07,14.84,14.94,1488.0
2019-07-19,14.84,15.01,14.84,15.01,967.0
2019-07-22,15.0,15.01,15.0,15.01,1.0
2019-07-23,15.01,15.01,15.01,15.01,0.0
2019-07-24,15.03,15.03,15.01,15.03,120.0
2019-07-25,14.79,14.79,14.5,14.51,800.0
2019-07-26,14.58,14.58,14.45,14.46,1418.0
2019-07-29,14.38,14.38,14.15,14.18,330.0
2019-07-30,14.08,14.08,14.04,14.08,166.0
2019-07-31,14.61,14.68,14.58,14.62,1700.0
2019-08-01,14.48,14.48,14.21,14.36,3150.0
2019-08-02,14.43,14.435,14.05,14.15,4713.0
2019-08-06,13.76,13.8,13.66,13.66,7912.0
2019-08-07,13.78,13.79,13.48,13.56,6234.0
2019-08-08,13.9,13.91,13.79,13.81,23500.0
2019-08-09,13.92,13.95,13.91,13.92,2314.0
2019-08-12,13.8,13.8,13.68,13.8,10296.0
2019-08-13,13.83,13.85,13.8,13.8,500.0
2019-08-14,13.38,13.42,13.38,13.39,543.0
2019-08-15,13.28,13.3,13.21,13.24,4730.0
2019-08-16,13.43,13.43,13.24,13.24,1100.0
2019-08-19,13.72,13.72,13.24,13.24,59.0
2019-08-20,13.62,13.62,13.58,13.6,1200.0
2019-08-21,13.73,13.79,13.71,13.73,3155.0
2019-08-22,13.8,13.8,13.62,13.65,674.0
2019-08-23,13.44,13.65,13.44,13.65,101.0
2019-08-26,13.35,13.65,13.3,13.65,101.0
2019-08-27,13.15,13.15,13.14,13.14,200.0
2019-08-28,13.32,13.54,13.32,13.54,20080.0
2019-08-29,13.92,13.92,13.85,13.92,1300.0
2019-08-30,13.86,13.86,13.71,13.86,1500.0
2019-09-03,13.52,13.86,13.52,13.86,200.0
2019-09-04,13.95,13.95,13.82,13.82,1200.0
2019-09-05,14.13,14.13,14.1,14.1,760.0
2019-09-06,13.97,14.11,13.97,14.1,601.0
2019-09-09,14.4,14.47,14.4,14.45,537.0
2019-09-10,14.82,14.82,14.45,14.45,100.0
2019-09-11,14.92,14.92,14.77,14.78,1000.0
2019-09-12,14.71,14.9,14.71,14.87,4800.0
2019-09-13,14.97,14.97,14.95,14.97,974.0
2019-09-16,15.96,16.39,15.93,16.37,8700.0
2019-09-17,16.18,16.22,15.93,16.05,2896.0
2019-09-18,15.77,15.78,15.76,15.78,412.0
2019-09-19,15.74,15.74,15.72,15.72,170.0
2019-09-20,15.71,15.72,15.71,15.72,200.0
2019-09-23,15.79,15.8,15.79,15.79,2460.0
2019-09-24,15.82,15.83,15.5,15.5,1250.0
2019-09-25,15.24,15.3,15.24,15.3,4688.0
2019-09-26,15.31,15.31,15.28,15.28,600.0
2019-09-27,15.32,15.32,15.25,15.25,800.0
2019-09-30,15.23,15.23,15.09,15.16,800.0
2019-10-01,14.81,14.81,14.62,14.81,1395.0
2019-10-02,14.39,14.39,14.39,14.39,100.0
2019-10-03,14.19,14.39,14.19,14.39,1373.0
2019-10-04,14.36,14.36,14.19,14.19,1213.0
2019-10-07,14.36,14.36,14.33,14.36,505.0
2019-10-08,14.16,14.16,13.73,13.75,1000.0
2019-10-09,13.88,13.88,13.75,13.75,70.0
2019-10-10,13.75,13.75,13.75,13.75,100.0
2019-10-11,13.9,14.12,13.9,13.99,339.0
2019-10-15,14.04,14.16,13.95,13.95,1135.0
2019-10-16,14.06,14.06,13.95,13.95,100.0
2019-10-17,13.95,14.02,13.93,13.95,1200.0
2019-10-18,13.87,13.95,13.87,13.95,109.0
2019-10-21,13.97,14.04,13.97,14.01,475.0
2019-10-22,14.17,14.17,14.01,14.01,900.0
2019-10-23,13.94,14.01,13.94,14.01,300.0
2019-10-24,14.18,14.18,14.06,14.06,300.0
2019-10-25,13.94,14.11,13.94,13.95,13699.0
2019-10-28,14.22,14.22,14.04,14.14,23991.0
2019-10-29,14.07,14.14,14.07,14.14,300.0
2019-10-30,14.14,14.15,13.97,14.14,852.0
2019-10-31,13.56,13.58,13.515,13.515,443.0
2019-11-01,13.68,13.95,13.68,13.75,300.0
2019-11-04,14.35,14.59,14.35,14.5,93509.0
2019-11-05,14.56,14.78,14.56,14.62,1528.0
2019-11-06,14.48,14.62,14.38,14.38,14840.0
2019-11-07,14.89,15.0,14.89,15.0,1280.0
2019-11-08,14.84,15.08,14.84,15.07,2140.0
2019-11-11,15.07,15.07,15.07,15.07,0.0
2019-11-12,15.1,15.1,14.91,14.92,1400.0
2019-11-13,14.86,14.92,14.86,14.92,600.0
2019-11-14,14.74,14.92,14.74,14.92,901.0
2019-11-15,15.07,15.07,14.96,14.96,1300.0
2019-11-18,14.78,14.96,14.75,14.96,140.0
2019-11-19,14.55,14.96,14.55,14.96,20.0
2019-11-20,14.96,14.96,14.96,14.96,0.0
2019-11-21,14.69,14.96,14.67,14.96,800.0
2019-11-22,14.84,14.96,14.76,14.96,888.0
2019-11-25,14.77,14.87,14.66,14.66,7020.0
2019-11-26,14.84,14.84,14.66,14.66,479.0
2019-11-27,14.59,14.73,14.59,14.59,1600.0
2019-11-28,14.81,14.81,14.59,14.59,2053.0
2019-11-29,14.59,14.59,14.59,14.59,0.0
2019-12-02,14.49,14.55,14.49,14.52,3510.0
2019-12-03,14.28,14.38,14.27,14.38,3873.0
2019-12-04,14.41,14.67,14.4,14.65,1685.0
2019-12-05,14.65,14.65,14.65,14.65,0.0
2019-12-06,15.05,15.05,14.65,14.65,90.0
2019-12-09,15.19,15.19,15.18,15.19,1300.0
2019-12-10,15.23,15.23,15.19,15.19,635.0
2019-12-11,15.14,15.19,15.14,15.19,15.0
2019-12-12,15.12,15.54,15.12,15.21,4000.0
2019-12-13,15.49,15.64,15.45,15.52,3550.0
2019-12-16,15.5,15.66,15.5,15.62,8100.0
2019-12-17,15.82,15.89,15.81,15.81,8548.0
2019-12-18,15.78,15.88,15.78,15.8,3200.0
2019-12-19,15.97,16.12,15.97,15.97,9926.0
2019-12-20,16.03,16.06,16.01,16.06,1396.0
2019-12-23,16.14,16.21,16.14,16.14,900.0
2019-12-24,16.31,16.35,16.25,16.26,4725.0
2019-12-27,16.34,16.35,16.28,16.28,5384.0
2019-12-30,16.39,16.39,16.3,16.32,725.0
2019-12-31,16.23,16.32,16.23,16.32,500.0
2020-01-02,16.26,16.32,16.12,16.32,1700.0
2020-01-03,16.61,16.65,16.41,16.61,3220.0
2020-01-06,16.57,16.66,16.5,16.5,5980.0
2020-01-07,16.51,16.63,16.51,16.63,4700.0
2020-01-08,16.74,16.74,16.27,16.36,4817.0
2020-01-09,16.18,16.48,16.18,16.43,400.0
2020-01-10,16.36,16.43,16.34,16.43,1000.0
2020-01-13,16.38,16.38,16.22,16.22,1450.0
2020-01-14,16.21,16.34,16.21,16.33,1408.0
2020-01-15,16.29,16.29,16.13,16.18,4525.0
2020-01-16,16.33,16.33,16.17,16.18,1000.0
2020-01-17,16.11,16.11,16.01,16.05,1487.0
2020-01-20,16.02,16.02,15.92,16.02,275.0
2020-01-21,15.8,15.8,15.73,15.75,2698.0
2020-01-22,15.6,15.67,15.6,15.65,1470.0
2020-01-23,15.3,15.48,15.24,15.35,4077.0
2020-01-24,15.33,15.39,15.15,15.22,1887.0
2020-01-27,14.92,14.93,14.8,14.83,1830.0
2020-01-28,14.9,15.02,14.9,14.95,672.0
2020-01-29,15.02,15.02,14.93,14.95,1700.0
2020-01-30,14.72,14.89,14.72,14.88,1706.0
2020-01-31,14.52,14.63,14.4,14.4,1825.0
2020-02-03,14.43,14.5,14.37,14.37,1436.0
2020-02-04,14.69,14.69,14.47,14.5,8293.0
2020-02-05,14.66,14.95,14.66,14.9,903.0
2020-02-06,14.75,14.83,14.75,14.78,4261.0
2020-02-07,14.57,14.78,14.44,14.78,500.0
2020-02-10,14.4,14.5,14.35,14.37,812.0
2020-02-11,14.61,14.72,14.58,14.58,406.0
2020-02-12,14.66,14.66,14.55,14.55,300.0
2020-02-13,14.53,14.59,14.15,14.59,20450.0
2020-02-14,14.67,14.67,14.54,14.54,18320.0
2020-02-18,14.6,14.61,14.48,14.6,18550.0
2020-02-19,14.9,14.92,14.9,14.9,1100.0
2020-02-20,14.97,14.99,14.94,14.97,1715.0
2020-02-21,14.74,14.84,14.71,14.71,901.0
2020-02-24,14.25,14.25,14.07,14.11,906.0
2020-02-25,14.04,14.04,13.64,14.0,1194.0
2020-02-26,13.62,13.73,13.33,13.69,5076.0
2020-02-27,13.0,13.08,12.6,12.85,8541.0
2020-02-28,12.59,12.68,12.36,12.68,2294.0
2020-03-02,13.1,13.1,12.77,12.9,1258.0
2020-03-03,13.07,13.07,12.51,12.58,49588.0
2020-03-04,12.56,12.56,12.56,12.56,100.0
2020-03-05,12.32,12.48,12.2,12.24,2342.0
2020-03-06,11.96,11.96,11.4,11.5,3450.0
2020-03-09,11.18,11.18,8.34,8.34,54232.0
2020-03-10,9.51,9.51,8.12,8.46,95001.0
2020-03-11,8.39,8.39,7.76,7.91,13231.0
2020-03-12,7.0,7.51,6.5,6.53,8185.0
2020-03-13,7.12,7.26,6.59,6.93,5680.0
2020-03-16,6.62,6.62,6.0,6.0,19955.0
2020-03-17,6.24,6.24,5.38,5.39,8008.0
2020-03-18,5.01,5.2,4.59,4.6,9570.0
2020-03-19,4.89,5.06,4.89,4.99,10439.0
2020-03-20,5.29,5.35,5.05,5.13,13418.0
2020-03-23,5.69,5.69,5.0,5.02,14567.0
2020-03-24,5.2,5.48,5.2,5.45,6009.0
2020-03-25,5.72,6.07,5.41,6.01,9544.0
2020-03-26,6.08,6.32,5.79,5.79,8367.0
2020-03-27,5.96,6.0,5.3,5.31,42543.0
2020-03-30,5.29,5.93,5.15,5.93,93503.0
2020-03-31,6.94,6.94,6.66,6.85,6057.0
2020-04-01,7.24,7.3,6.39,6.51,10468.0
2020-04-02,7.1,7.42,6.88,7.34,7150.0
2020-04-03,7.71,7.92,6.92,7.14,30349.0
2020-04-06,7.41,7.43,7.19,7.3,5621.0
2020-04-07,7.81,7.81,7.3,7.34,4645.0
2020-04-08,7.5,7.62,7.37,7.62,8040.0
2020-04-09,7.81,7.92,7.25,7.45,14206.0
2020-04-13,7.79,7.79,7.41,7.41,3497.0
2020-04-14,7.32,7.45,7.21,7.22,4837.0
2020-04-15,6.91,7.04,6.75,6.92,10222.0
2020-04-16,6.82,6.86,6.65,6.65,9506.0
2020-04-17,6.94,7.18,6.88,7.18,5708.0
2020-04-20,7.09,7.23,7.05,7.13,14550.0
2020-04-21,6.0,7.02,5.77,7.0,19137.0
2020-04-22,7.95,7.95,7.27,7.43,46927.0
2020-04-23,7.64,7.76,7.64,7.64,9546.0
2020-04-24,7.85,7.85,7.55,7.55,1345.0
2020-04-27,7.54,7.57,7.24,7.55,1198.0
2020-04-28,7.55,7.95,7.55,7.95,1478.0
2020-04-29,8.34,8.98,8.34,8.9,25664.0
2020-04-30,9.02,9.25,8.77,8.84,7374.0
2020-05-01,8.53,8.58,8.31,8.43,4210.0
2020-05-04,8.4,8.44,8.07,8.34,7065.0
2020-05-05,8.85,8.9,8.45,8.58,2470.0
2020-05-06,8.29,8.29,8.17,8.2,2000.0
2020-05-07,8.21,8.36,8.2,8.2,174.0
2020-05-08,8.39,8.57,8.38,8.39,3062.0
2020-05-11,8.58,8.61,8.46,8.52,6607.0
2020-05-12,8.72,8.78,8.52,8.52,500.0
2020-05-13,8.4,8.4,8.26,8.4,1367.0
2020-05-14,7.99,8.1,7.99,7.99,685.0
2020-05-15,8.27,8.37,8.27,8.37,2510.0
2020-05-19,8.99,9.07,8.84,8.84,15298.0
2020-05-20,9.05,9.28,8.96,9.28,6656.0
2020-05-21,9.35,9.45,9.01,9.1,7128.0
2020-05-22,9.1,9.1,9.1,9.1,0.0
2020-05-25,9.08,9.1,9.0,9.1,416.0
2020-05-26,9.27,9.27,9.08,9.14,3316.0
2020-05-27,9.21,9.21,8.85,9.11,19153.0
2020-05-28,9.1,9.1,8.98,9.09,13550.0
2020-05-29,9.01,9.01,8.78,8.96,2463.0
2020-06-01,8.89,9.07,8.85,9.07,1224.0
2020-06-02,9.03,9.43,9.03,9.38,12445.0
2020-06-03,9.67,9.67,9.52,9.52,3350.0
2020-06-04,9.62,9.8,9.49,9.8,1250.0
2020-06-05,10.3,10.52,10.3,10.52,5290.0
2020-06-08,10.95,11.09,10.63,10.76,7860.0
2020-06-09,10.48,10.61,10.4,10.59,9003.0
2020-06-10,10.16,10.32,10.0,10.11,8985.0
2020-06-11,9.36,9.64,9.09,9.11,21008.0
2020-06-12,9.5,9.5,9.11,9.11,20508.0
2020-06-15,8.98,9.25,8.8,9.25,6855.0
2020-06-16,9.71,9.72,9.36,9.36,2228.0
2020-06-17,9.36,9.36,8.97,8.97,1541.0
2020-06-18,8.63,9.1,8.62,8.86,1447.0
2020-06-19,9.1,9.1,8.84,8.94,3832.0
2020-06-22,8.93,8.93,8.73,8.79,1266.0
2020-06-23,9.11,9.11,9.09,9.09,2043.0
2020-06-24,8.89,8.89,8.69,8.74,742.0
2020-06-25,8.65,8.93,8.65,8.65,1025.0
2020-06-26,8.52,8.6,8.51,8.52,1638.0
2020-06-29,8.62,8.83,8.51,8.65,444.0
2020-06-30,8.69,8.8,8.58,8.8,411.0
2020-07-02,8.91,9.01,8.91,9.01,9023.0
2020-07-03,9.01,9.01,9.01,9.01,0.0
2020-07-06,9.01,9.01,8.86,9.01,1000.0
2020-07-07,8.75,8.77,8.71,8.74,2672.0
2020-07-08,8.73,8.74,8.73,8.74,50.0
2020-07-09,8.29,8.33,8.28,8.33,2940.0
2020-07-10,8.35,8.55,8.35,8.42,1805.0
2020-07-13,8.56,8.63,8.42,8.42,570.0
2020-07-14,8.41,8.79,8.41,8.79,1320.0
2020-07-15,8.93,9.07,8.93,9.06,1702.0
2020-07-16,8.9,8.94,8.9,8.9,25820.0
2020-07-17,8.99,8.99,8.86,8.95,1517.0
2020-07-20,8.81,8.86,8.58,8.58,21401.0
2020-07-21,9.19,9.42,9.18,9.42,14642.0
2020-07-22,9.18,9.31,9.12,9.26,24270.0
2020-07-23,9.12,9.15,9.04,9.07,2671.0
2020-07-24,9.07,9.07,9.07,9.07,0.0
2020-07-27,8.98,9.09,8.95,9.09,816.0
2020-07-28,8.97,9.09,8.97,9.09,4.0
2020-07-29,8.79,8.97,8.76,8.93,10600.0
2020-07-30,8.93,8.93,8.93,8.93,0.0
2020-07-31,8.85,8.85,8.6,8.6,9037.0
2020-08-04,8.98,8.98,8.91,8.93,248.0
2020-08-05,9.08,9.4,9.08,9.21,8793.0
2020-08-06,9.26,9.35,9.21,9.35,2770.0
2020-08-07,9.38,9.41,9.38,9.41,10500.0
2020-08-10,9.41,9.7,9.41,9.67,6563.0
2020-08-11,9.65,10.04,9.65,10.04,5330.0
2020-08-12,9.73,9.8,9.73,9.76,1206.0
2020-08-13,9.72,9.79,9.68,9.69,1400.0
2020-08-14,9.74,9.75,9.72,9.72,1700.0
2020-08-17,9.74,9.74,9.7,9.72,503.0
2020-08-18,9.73,9.73,9.61,9.61,500.0
2020-08-19,9.49,9.57,9.48,9.57,936.0
2020-08-20,9.5,9.5,9.49,9.49,346.0
2020-08-21,9.23,9.29,9.15,9.15,4030.0
2020-08-24,9.51,9.51,9.15,9.15,300.0
2020-08-25,9.54,9.56,9.15,9.15,300.0
2020-08-26,9.4,9.4,9.38,9.38,1290.0
2020-08-27,9.3,9.32,9.25,9.32,300.0
2020-08-28,9.4,9.4,9.32,9.32,60.0
2020-08-31,9.16,9.32,9.16,9.32,200.0
2020-09-01,8.99,9.17,8.99,8.99,929.0
2020-09-02,9.07,9.07,8.99,8.99,100.0
2020-09-03,8.99,9.03,8.99,8.99,4004.0
2020-09-04,8.96,9.04,8.85,8.86,1437.0
2020-09-08,8.75,8.75,8.28,8.28,14356.0
2020-09-09,8.35,8.4,8.35,8.4,1602.0
2020-09-10,8.24,8.24,8.24,8.24,125.0
2020-09-11,8.3,8.3,8.15,8.15,2302.0
2020-09-14,8.17,8.17,8.04,8.13,5384.0
2020-09-15,8.14,8.25,8.13,8.13,2546.0
2020-09-16,8.2,8.4,8.14,8.4,2323.0
2020-09-17,8.22,8.4,8.14,8.4,800.0
2020-09-18,8.23,8.23,8.23,8.23,1400.0
2020-09-21,8.0,8.0,7.8,7.87,2226.0
2020-09-22,7.96,8.03,7.93,7.97,11842.0
2020-09-23,7.95,7.99,7.77,7.77,2493.0
2020-09-24,7.73,7.85,7.64,7.73,355.0
2020-09-25,7.73,7.73,7.67,7.67,1201.0
2020-09-28,7.86,7.97,7.67,7.67,503.0
2020-09-29,7.91,7.91,7.58,7.59,2226.0
2020-09-30,7.67,7.67,7.57,7.58,3001.0
2020-10-01,7.53,7.53,7.24,7.27,10577.0
2020-10-02,7.25,7.35,7.13,7.34,4344.0
2020-10-05,7.38,7.52,7.38,7.52,5400.0
2020-10-06,7.74,7.74,7.55,7.55,1603.0
2020-10-07,7.61,7.65,7.61,7.65,7100.0
2020-10-08,7.79,8.16,7.79,8.16,13200.0
2020-10-09,8.16,8.16,7.97,7.98,4409.0
2020-10-13,7.98,7.98,7.86,7.98,263.0
2020-10-14,7.95,8.12,7.95,8.12,3510.0
2020-10-15,7.79,7.87,7.77,7.87,2261.0
2020-10-16,7.92,7.92,7.85,7.85,440.0
2020-10-19,7.81,7.81,7.7,7.7,1730.0
2020-10-20,7.7,7.81,7.7,7.7,876.0
2020-10-21,7.71,7.71,7.625,7.625,2400.0
2020-10-22,7.71,7.9,7.71,7.9,1100.0
2020-10-23,8.08,8.08,7.88,8.08,800.0
2020-10-26,7.73,7.73,7.58,7.63,16832.0
2020-10-27,7.72,7.77,7.7,7.71,5508.0
2020-10-28,7.48,7.59,7.36,7.4,85519.0
2020-10-29,7.29,7.34,7.09,7.34,4021.0
2020-10-30,7.27,7.34,7.27,7.34,279.0
2020-11-02,7.53,7.61,7.51,7.61,1512.0
2020-11-03,7.99,7.99,7.63,7.65,2582.0
2020-11-04,7.94,7.94,7.61,7.73,15020.0
2020-11-05,7.76,7.83,7.75,7.77,176100.0
2020-11-06,7.81,7.81,7.64,7.64,4503.0
2020-11-09,8.0,8.93,8.0,8.84,15421.0
2020-11-10,8.87,9.08,8.84,9.08,5251.0
2020-11-11,9.2,9.2,9.09,9.16,5750.0
2020-11-12,9.25,9.25,8.66,8.67,10190.0
2020-11-13,9.01,9.01,8.69,8.84,6385.0
2020-11-16,9.25,9.25,9.08,9.24,5032.0
2020-11-17,9.22,9.57,9.215,9.57,21200.0
2020-11-18,9.57,9.69,9.35,9.35,19104.0
2020-11-19,9.35,9.41,9.29,9.3,31948.0
2020-11-20,9.41,9.52,9.38,9.45,2118.0
2020-11-23,9.87,10.14,9.75,10.14,7877.0
2020-11-24,10.18,10.82,10.18,10.76,33561.0
2020-11-25,11.19,11.19,10.45,10.68,19177.0
2020-11-26,10.65,10.65,10.55,10.55,5551.0
2020-11-27,10.55,10.69,10.53,10.53,5132.0
2020-11-30,10.25,10.26,9.94,10.0,1145.0
2020-12-01,10.04,10.09,9.92,9.92,5205.0
2020-12-02,9.77,10.28,9.77,10.16,2763.0
2020-12-03,10.11,10.3,10.11,10.3,2800.0
2020-12-04,10.31,10.77,10.3,10.77,13193.0
2020-12-07,10.7,10.77,10.55,10.77,8320.0
2020-12-08,10.72,10.87,10.65,10.69,6145.0
2020-12-09,11.0,11.0,10.69,10.71,4304.0
2020-12-10,10.9,11.27,10.79,11.24,5466.0
2020-12-11,11.29,11.33,11.05,11.33,5715.0
2020-12-14,11.35,11.35,11.02,11.14,201266.0
2020-12-15,11.19,11.19,10.94,10.97,4728.0
2020-12-16,11.23,11.23,10.82,10.87,1802.0
2020-12-17,10.94,10.99,10.75,10.89,2271.0
2020-12-18,10.93,10.93,10.75,10.83,4424.0
2020-12-21,10.36,10.57,10.26,10.55,3280.0
2020-12-22,10.56,10.56,10.29,10.29,3120.0
2020-12-23,10.64,10.68,10.29,10.29,1040.0
2020-12-24,10.62,10.85,10.62,10.62,170.0
2020-12-29,10.78,10.78,10.62,10.65,29941.0
2020-12-30,10.57,10.82,10.57,10.82,4005.0
2020-12-31,10.81,10.81,10.78,10.8,505.0
2021-01-04,10.02,10.85,9.97,10.74,14867.0
2021-01-05,10.7,11.55,10.7,11.5,5524.0
2021-01-06,11.64,11.81,11.61,11.61,16856.0
2021-01-07,11.69,11.92,11.69,11.71,14650.0
2021-01-08,12.0,12.0,11.63,11.65,2712.0
2021-01-11,11.5,11.63,11.5,11.63,5002.0
2021-01-12,11.7,11.85,11.69,11.85,13224.0
2021-01-13,11.92,11.92,11.68,11.74,87308.0
2021-01-14,11.85,12.09,11.65,12.08,23907.0
2021-01-15,11.96,11.96,11.4,11.44,14646.0
2021-01-18,11.4,11.4,11.26,11.33,1050.0
2021-01-19,11.34,11.67,11.34,11.67,6868.0
2021-01-20,11.75,11.75,11.53,11.53,8152.0
2021-01-21,11.55,11.55,11.15,11.35,1390.0
2021-01-22,10.97,11.21,10.97,11.14,1524.0
2021-01-25,11.0,11.17,10.9,11.12,4244.0
2021-01-26,11.16,11.16,10.77,10.78,3900.0
2021-01-27,10.67,10.94,10.54,10.78,3373.0
2021-01-28,10.77,10.86,10.6,10.71,6347.0
2021-01-29,10.77,10.77,10.5,10.59,3047.0
2021-02-01,10.83,10.94,10.6,10.94,18361.0
2021-02-02,11.15,11.21,10.96,10.99,6563.0
2021-02-03,11.13,11.39,11.13,11.32,11743.0
2021-02-04,11.62,11.62,11.1,11.43,3975.0
2021-02-05,11.67,11.69,11.48,11.53,5701.0
2021-02-08,11.65,11.84,11.65,11.8,3932.0
2021-02-09,11.85,11.85,11.52,11.63,4374.0
2021-02-10,11.88,11.95,11.82,11.93,10651.0
2021-02-11,12.0,12.06,11.91,11.91,2754.0
2021-02-12,11.96,12.15,11.87,12.15,14920.0
2021-02-16,12.74,12.74,12.33,12.57,21701.0
2021-02-17,12.75,12.75,12.35,12.62,48788.0
2021-02-18,12.71,12.71,12.45,12.53,23287.0
2021-02-19,12.48,12.56,12.37,12.5,1891.0
2021-02-22,12.88,13.19,12.88,13.12,16527.0
2021-02-23,13.23,13.26,12.72,13.26,5950.0
2021-02-24,13.38,13.69,13.17,13.53,10690.0
2021-02-25,13.52,13.54,13.12,13.2,14034.0
2021-02-26,12.98,13.05,12.58,12.93,27654.0
2021-03-01,12.96,13.23,12.96,13.03,2851.0
2021-03-02,13.02,13.26,13.01,13.26,5783.0
2021-03-03,13.42,13.53,13.42,13.46,8091.0
2021-03-04,13.46,13.93,13.15,13.78,45140.0
2021-03-05,14.49,14.49,14.0,14.26,20668.0
2021-03-08,14.23,14.42,14.08,14.13,30099.0
2021-03-09,14.3,14.34,13.91,14.12,9438.0
2021-03-10,14.35,14.62,14.35,14.62,5625.0
2021-03-11,14.8,14.9,14.66,14.76,9757.0
2021-03-12,14.83,14.87,14.78,14.82,14830.0
2021-03-15,14.84,14.84,14.49,14.6,7970.0
2021-03-16,14.55,14.55,14.03,14.23,13845.0
2021-03-17,14.15,14.58,14.13,14.56,12391.0
2021-03-18,14.33,14.34,13.61,13.61,27369.0
2021-03-19,13.61,14.05,13.59,14.05,5734.0
2021-03-22,14.03,14.03,13.67,13.67,8454.0
2021-03-23,13.63,13.63,13.1,13.16,12135.0
2021-03-24,13.17,13.86,13.17,13.57,9819.0
2021-03-25,13.35,13.59,13.2,13.59,4212.0
2021-03-26,13.93,13.94,13.71,13.78,5687.0
2021-03-29,13.91,13.92,13.65,13.84,3805.0
2021-03-30,13.61,13.81,13.61,13.785,6871.0
2021-03-31,13.75,13.77,13.75,13.75,1302.0
2021-04-01,13.86,14.13,13.65,14.12,67646.0
2021-04-05,14.19,14.19,13.81,13.83,5592.0
2021-04-06,13.87,13.95,13.87,13.91,2005.0
2021-04-07,13.99,13.99,13.87,13.87,66156.0
2021-04-08,13.83,13.84,13.66,13.7,755.0
2021-04-09,13.91,13.91,13.68,13.68,1789.0
2021-04-12,13.39,13.82,13.39,13.67,11118.0
2021-04-13,13.72,13.72,13.59,13.61,1263.0
2021-04-14,13.74,14.11,13.74,14.02,74220.0
2021-04-15,14.1,14.1,13.96,13.97,2317.0
2021-04-16,14.16,14.16,13.85,13.93,6591.0
2021-04-19,14.14,14.14,13.73,13.81,4999.0
2021-04-20,13.71,13.72,13.17,13.24,17332.0
2021-04-21,13.12,13.42,13.04,13.34,14471.0
2021-04-22,13.35,13.35,13.06,13.19,3614.0
2021-04-23,13.19,13.35,13.19,13.3,4950.0
2021-04-26,13.25,13.4,13.23,13.35,3069.0
2021-04-27,13.48,13.5,13.38,13.49,51800.0
2021-04-28,13.59,13.9,13.56,13.9,15030.0
2021-04-29,14.05,14.25,13.88,14.02,11707.0
2021-04-30,14.34,14.34,13.79,13.87,3589.0
2021-05-03,14.02,14.24,14.02,14.24,2734.0
2021-05-04,14.22,14.42,14.12,14.19,5941.0
2021-05-05,14.34,14.63,14.31,14.59,11838.0
2021-05-06,14.7,14.7,14.52,14.7,4360.0
2021-05-07,14.57,14.97,14.57,14.92,41182.0
2021-05-10,15.13,15.13,14.84,14.85,3086.0
2021-05-11,14.56,14.61,14.35,14.61,6675.0
2021-05-12,14.7,15.07,14.7,14.81,3833.0
2021-05-13,14.62,14.62,14.41,14.46,28630.0
2021-05-14,14.72,14.9,14.72,14.88,4858.0
2021-05-17,14.88,15.26,14.88,15.25,2185.0
2021-05-18,15.31,15.34,15.06,15.19,2981.0
2021-05-19,14.85,14.85,14.61,14.64,3536.0
2021-05-20,14.46,14.6,14.46,14.52,2025.0
2021-05-21,14.72,14.75,14.65,14.65,1710.0
2021-05-25,15.13,15.13,14.5,14.51,5024.0
2021-05-26,14.4,14.75,14.31,14.75,8973.0
2021-05-27,14.81,14.92,14.81,14.89,1737.0
2021-05-28,14.95,15.05,14.95,15.01,962.0
2021-05-31,14.9,15.35,14.9,15.3,4150.0
2021-06-01,15.5,15.91,15.5,15.88,24541.0
2021-06-02,15.86,16.25,15.86,16.21,4037.0
2021-06-03,16.21,16.29,16.06,16.165,3902.0
2021-06-04,16.08,16.42,16.07,16.37,8734.0
2021-06-07,16.53,16.53,16.24,16.33,6279.0
2021-06-08,16.42,16.45,16.29,16.4,25377.0
2021-06-09,16.64,16.64,16.25,16.4,9654.0
2021-06-10,16.62,16.62,16.41,16.5,5152.0
2021-06-11,16.65,16.65,16.54,16.63,7931.0
2021-06-14,16.75,16.88,16.59,16.7,10541.0
2021-06-15,16.82,17.05,16.77,17.01,5284.0
2021-06-16,17.02,17.02,16.71,16.79,5283.0
2021-06-17,16.78,16.78,15.93,16.1,20164.0
2021-06-18,15.98,16.24,15.58,15.96,30601.0
2021-06-21,16.06,16.52,16.01,16.5,4474.0
2021-06-22,16.68,16.68,16.5,16.57,2253.0
2021-06-23,16.81,16.81,16.6,16.67,2350.0
2021-06-24,16.75,16.79,16.59,16.7,1010.0
2021-06-25,16.76,16.76,16.6,16.76,351.0
2021-06-28,16.73,16.73,16.22,16.27,3313.0
2021-06-29,16.44,16.46,16.37,16.41,2618.0
2021-06-30,16.36,16.63,16.31,16.36,1803.0
2021-07-02,16.78,16.78,16.48,16.54,1391.0
2021-07-05,16.77,16.93,16.45,16.9,7196.0
2021-07-06,17.0,17.0,16.25,16.43,5147.0
2021-07-07,16.42,16.47,16.0,16.02,4576.0
2021-07-08,15.9,16.07,15.75,15.91,6559.0
2021-07-09,15.62,16.1,15.61,16.05,1705.0
2021-07-12,16.24,16.24,15.88,15.92,5639.0
2021-07-13,15.77,16.0,15.7,15.99,1775.0
2021-07-14,16.15,16.19,15.48,15.6,3084.0
2021-07-15,15.29,15.56,15.1,15.32,3049.0
2021-07-16,15.11,15.2,14.81,14.82,5602.0
2021-07-19,14.84,14.85,14.05,14.24,17415.0
2021-07-20,14.35,14.68,14.35,14.48,10404.0
2021-07-21,14.86,14.92,14.84,14.85,2267.0
2021-07-22,14.71,14.87,14.68,14.85,4036.0
2021-07-23,14.79,14.89,14.79,14.89,2185.0
2021-07-26,14.96,15.2,14.96,15.05,3087.0
2021-07-27,14.92,14.92,14.61,14.61,3503.0
2021-07-28,14.66,14.77,14.54,14.74,3006.0
2021-07-29,14.79,15.11,14.77,15.11,39672.0
2021-07-30,14.8,14.8,14.38,14.66,433.0
2021-08-03,14.28,14.9,14.21,14.9,3109.0
2021-08-04,14.17,14.46,14.17,14.2,6733.0
2021-08-05,14.39,14.44,14.35,14.35,8620.0
2021-08-06,14.44,14.51,14.44,14.51,450.0
2021-08-09,14.18,14.18,14.0,14.1,6500.0
2021-08-10,14.39,14.61,14.39,14.61,6200.0
2021-08-11,14.46,14.59,14.39,14.59,1586.0
2021-08-12,14.65,14.65,14.38,14.51,2107.0
2021-08-13,14.49,14.49,14.33,14.33,1614.0
2021-08-16,14.15,14.16,13.89,14.0,1709.0
2021-08-17,13.92,13.97,13.73,13.75,4797.0
2021-08-18,13.72,13.86,13.55,13.72,6379.0
2021-08-19,13.51,13.51,12.97,13.3,12935.0
2021-08-20,13.3,13.39,13.24,13.39,3722.0
2021-08-23,13.59,13.96,13.59,13.86,9699.0
2021-08-24,13.82,14.07,13.82,14.03,2586.0
2021-08-25,14.08,14.13,14.08,14.13,500.0
2021-08-26,14.08,14.2,14.05,14.2,1601.0
2021-08-27,14.25,14.67,14.25,14.62,5796.0
2021-08-30,14.66,14.66,14.46,14.49,1731.0
2021-08-31,14.4,14.54,14.3,14.46,2639.0
2021-09-01,14.45,14.51,14.34,14.51,345.0
2021-09-02,14.85,15.01,14.85,15.01,2450.0
2021-09-03,15.0,15.0,14.89,14.95,600.0
2021-09-07,15.05,15.05,14.83,14.83,4545.0
2021-09-08,15.05,15.05,14.7,14.7,1584.0
2021-09-09,14.7,14.86,14.59,14.69,4792.0
2021-09-10,14.85,15.03,14.75,14.78,3206.0
2021-09-13,14.81,15.41,14.8,15.37,3501.0
2021-09-14,15.59,15.59,15.16,15.17,3711.0
2021-09-15,15.13,15.9,15.12,15.8,17194.0
2021-09-16,15.8,15.92,15.71,15.77,8375.0
2021-09-17,15.5,15.53,15.44,15.46,7506.0
2021-09-20,15.1,15.12,14.87,15.01,4309.0
2021-09-21,14.97,15.41,14.96,15.08,2846.0
2021-09-22,15.23,15.9,15.22,15.81,4240.0
2021-09-23,15.92,16.33,15.92,16.25,4576.0
2021-09-24,16.24,16.5,16.24,16.42,8636.0
2021-09-27,16.51,17.21,16.51,16.94,26831.0
2021-09-28,16.52,17.37,16.52,16.97,2284.0
2021-09-29,16.87,17.23,16.87,17.12,2989.0
2021-09-30,17.04,17.3,16.93,17.26,7410.0
2021-10-01,17.2,17.46,17.01,17.27,17330.0
2021-10-04,17.65,17.84,17.15,17.75,16009.0
2021-10-05,17.95,18.2,17.92,18.14,11718.0
2021-10-06,18.19,18.19,17.5,17.69,10506.0
2021-10-07,17.86,18.16,17.54,18.12,9334.0
2021-10-08,18.12,18.54,18.12,18.46,9957.0
2021-10-12,18.99,18.99,18.22,18.43,5681.0
2021-10-13,19.13,19.13,18.09,18.34,16872.0
2021-10-14,18.7,18.81,18.54,18.72,28443.0
2021-10-15,19.0,19.0,18.78,18.81,2850.0
2021-10-18,19.15,19.15,18.43,18.43,21292.0
2021-10-19,18.43,18.81,18.42,18.62,2565.0
2021-10-20,18.75,18.75,18.72,18.75,590.0
2021-10-21,18.29,18.6,18.22,18.29,805.0
2021-10-22,18.57,18.68,18.53,18.68,2662.0
2021-10-25,18.99,19.18,18.9,19.03,34782.0
2021-10-26,19.48,19.49,18.97,19.02,6106.0
2021-10-27,18.87,18.87,18.57,18.57,3692.0
2021-10-28,18.77,19.29,18.67,19.24,4342.0
2021-10-29,19.34,19.47,19.2,19.37,9988.0
2021-11-01,19.5,19.87,19.49,19.74,3132.0
2021-11-02,19.74,19.89,19.41,19.45,7660.0
2021-11-03,19.19,19.23,19.08,19.21,11105.0
2021-11-04,19.48,19.54,19.21,19.4,3700.0
2021-11-05,19.61,19.95,19.45,19.95,15912.0
2021-11-08,20.25,20.36,19.81,20.12,11978.0
2021-11-09,20.25,20.25,20.02,20.07,4760.0
2021-11-10,20.02,20.03,19.49,19.6,10001.0
2021-11-11,19.85,19.87,19.73,19.85,27037.0
2021-11-12,19.65,19.66,19.5,19.57,8861.0
2021-11-15,19.44,19.6,19.14,19.6,12327.0
2021-11-16,19.6,19.77,19.49,19.63,1617.0
2021-11-17,19.63,19.63,19.4,19.47,2800.0
2021-11-18,19.65,19.68,19.59,19.66,1350.0
2021-11-19,19.29,19.29,18.88,18.96,44515.0
2021-11-22,19.17,19.32,18.82,19.17,2474.0
2021-11-23,19.37,19.88,19.37,19.86,5946.0
2021-11-24,19.85,20.28,19.85,20.18,6494.0
2021-11-25,20.34,20.37,20.33,20.35,1392.0
2021-11-26,20.28,20.28,18.8,19.18,26314.0
2021-11-29,19.18,19.99,19.18,19.37,18140.0
2021-11-30,19.15,19.28,18.55,18.84,14404.0
2021-12-01,19.35,19.35,18.46,18.54,2456.0
2021-12-02,18.3,18.85,18.3,18.77,12524.0
2021-12-03,19.12,19.12,18.58,18.72,4267.0
2021-12-06,18.6,19.33,18.35,19.31,5561.0
2021-12-07,19.31,19.94,19.26,19.76,5471.0
2021-12-08,19.87,19.87,19.69,19.71,43502.0
2021-12-09,19.5,19.53,19.27,19.39,17112.0
2021-12-10,19.23,19.31,19.2,19.24,30350.0
2021-12-13,19.41,19.41,18.89,19.0,6104.0
2021-12-14,18.95,18.95,18.62,18.74,6437.0
2021-12-15,18.56,18.61,18.07,18.41,7258.0
2021-12-16,18.89,19.11,18.75,18.75,8930.0
2021-12-17,18.3,18.38,18.07,18.36,16344.0
2021-12-20,18.0,18.25,17.7,18.25,11672.0
2021-12-21,18.26,19.03,18.25,19.02,2860.0
2021-12-22,19.0,19.41,18.97,19.29,6513.0
2021-12-23,19.31,19.43,19.25,19.27,3417.0
2021-12-24,19.28,19.28,19.27,19.27,4.0
2021-12-29,19.54,19.96,19.22,19.73,10107.0
2021-12-30,19.41,19.73,19.4,19.53,3473.0
2021-12-31,19.51,19.6,19.44,19.6,365.0
2022-01-04,20.15,20.43,20.14,20.36,16268.0
2022-01-05,20.61,20.86,20.37,20.46,17144.0
2022-01-06,20.94,21.14,20.77,21.08,27225.0
2022-01-07,21.1,21.24,20.98,21.2,29840.0
2022-01-10,21.3,21.59,21.0,21.24,13007.0
2022-01-11,21.57,21.98,21.16,21.97,9307.0
2022-01-12,22.06,22.4,22.06,22.22,33555.0
2022-01-13,23.83,23.83,22.0,22.11,8529.0
2022-01-14,22.25,22.825,22.16,22.81,9621.0
2022-01-17,23.28,24.0,23.0,23.2,42589.0
2022-01-18,23.89,23.89,22.81,23.0,18860.0
2022-01-19,23.32,23.32,22.8,23.0,10826.0
2022-01-20,23.66,23.66,22.74,22.81,12117.0
2022-01-21,22.74,22.75,21.81,21.93,58410.0
2022-01-24,22.19,22.19,20.78,21.6,6318.0
2022-01-25,21.76,22.48,21.3,22.39,8769.0
2022-01-26,22.88,22.97,22.27,22.31,9245.0
2022-01-27,22.92,23.0,22.54,22.74,7041.0
2022-01-28,23.01,23.08,22.73,22.83,23792.0
2022-01-31,23.13,23.28,22.8,23.08,29050.0
2022-02-01,23.56,23.95,22.96,23.91,15853.0
2022-02-02,23.95,24.16,23.75,24.14,12884.0
2022-02-03,24.07,24.14,23.64,23.96,10403.0
2022-02-04,24.2,24.54,24.04,24.11,29864.0
2022-02-07,24.16,24.17,23.69,23.94,16450.0
2022-02-08,23.97,23.99,22.9,22.9,9529.0
2022-02-09,23.19,23.49,22.78,23.37,10881.0
2022-02-10,23.53,23.79,23.24,23.49,13125.0
2022-02-11,23.78,24.39,23.78,24.35,25789.0
2022-02-14,24.44,24.49,23.9,24.03,17362.0
2022-02-15,24.01,24.1,23.0,24.02,42796.0
2022-02-16,24.27,24.65,24.18,24.18,18856.0
2022-02-17,24.26,24.5,23.83,24.24,19301.0
2022-02-18,23.99,23.99,23.6,23.66,40536.0
2022-02-22,24.31,24.31,23.47,23.66,76007.0
2022-02-23,24.39,24.39,23.66,23.76,69710.0
2022-02-24,24.98,24.99,23.53,23.91,17005.0
2022-02-25,24.32,24.45,23.86,24.44,8082.0
2022-02-28,24.97,25.08,24.4,25.07,32105.0
2022-03-01,25.51,25.7,25.07,25.37,59047.0
2022-03-02,26.29,26.52,25.5,25.59,26423.0
2022-03-03,25.98,25.99,25.19,25.3,8992.0
2022-03-04,25.47,26.12,25.35,26.08,14706.0
2022-03-07,26.39,27.1,26.31,26.87,45932.0
2022-03-08,27.39,27.67,26.44,26.89,55686.0
2022-03-09,26.52,26.58,25.6,25.96,43640.0
2022-03-10,26.26,26.45,26.02,26.38,24696.0
2022-03-11,25.71,26.62,25.7,26.45,13913.0
2022-03-14,26.28,26.29,24.88,25.23,28764.0
2022-03-15,24.0,24.91,23.88,24.79,25787.0
2022-03-16,24.91,25.13,24.59,24.87,16103.0
2022-03-17,25.12,25.85,25.11,25.85,4852.0
2022-03-18,25.82,25.88,25.26,25.62,10044.0
2022-03-21,26.15,26.72,25.55,26.7,9158.0
2022-03-22,26.88,26.99,26.41,26.48,12676.0
2022-03-23,27.11,27.24,26.51,27.04,20735.0
2022-03-24,27.16,27.18,26.82,27.01,36326.0
2022-03-25,26.66,27.7,26.66,27.7,7028.0
2022-03-28,27.43,27.44,26.89,27.16,10608.0
2022-03-29,26.8,26.99,26.1,26.98,9670.0
2022-03-30,27.05,27.5,26.95,27.14,8246.0
2022-03-31,26.9,27.32,26.9,26.91,12516.0
2022-04-01,26.7,27.41,26.69,27.27,9838.0
2022-04-04,27.88,27.9,27.32,27.64,3705.0
2022-04-05,27.88,28.04,27.29,27.29,25921.0
2022-04-06,27.6,27.8,26.84,26.96,4978.0
2022-04-07,27.04,27.36,26.71,27.35,11982.0
2022-04-08,27.33,28.02,27.21,27.97,7195.0
2022-04-11,27.42,28.04,27.12,27.27,6221.0
2022-04-12,27.86,28.14,27.75,27.92,11417.0
2022-04-13,28.45,28.45,28.08,28.44,1373.0
2022-04-14,28.43,28.74,28.35,28.68,10164.0
2022-04-18,28.89,29.7,28.75,29.4,34660.0
2022-04-19,29.46,29.59,29.0,29.11,11722.0
2022-04-20,29.48,29.54,29.13,29.5,4073.0
2022-04-21,29.89,29.89,28.41,28.79,14435.0
2022-04-22,28.79,28.98,27.8,27.86,21148.0
2022-04-25,27.86,28.22,26.11,27.0,15235.0
2022-04-26,27.36,27.76,27.22,27.55,5362.0
2022-04-27,27.61,28.12,27.17,28.11,4475.0
2022-04-28,28.61,29.61,28.61,29.61,44838.0
2022-04-29,29.56,29.85,28.81,29.1,14635.0
2022-05-02,28.9,29.07,28.37,28.97,11218.0
2022-05-03,29.09,30.19,29.09,30.17,2955.0
2022-05-04,30.96,31.0,30.2,30.83,9223.0
2022-05-05,31.01,31.25,29.9,30.64,5003.0
2022-05-06,30.72,30.76,30.33,30.44,3723.0
2022-05-09,30.34,30.35,28.32,28.4,13439.0
2022-05-10,28.89,29.13,27.6,28.3,8961.0
2022-05-11,28.84,29.65,28.78,28.78,16729.0
2022-05-12,28.85,28.85,28.03,28.19,4063.0
2022-05-13,28.66,29.86,28.65,29.8,13237.0
2022-05-16,29.78,30.49,29.34,30.32,6972.0
2022-05-17,31.09,31.1,30.54,30.76,14919.0
2022-05-18,31.1,31.1,30.01,30.23,9235.0
2022-05-19,30.0,30.71,29.52,30.5,50264.0
2022-05-20,30.85,30.85,30.09,30.5,6451.0
2022-05-24,31.17,31.4,30.62,31.35,6523.0
2022-05-25,31.61,32.11,31.5,32.11,11966.0
2022-05-26,31.99,32.49,31.98,32.11,24040.0
2022-05-27,32.28,32.66,32.0,32.64,20001.0
2022-05-30,32.99,33.52,32.75,33.49,28622.0
2022-05-31,33.8,34.28,32.5,32.66,17049.0
2022-06-01,32.68,33.25,32.62,33.13,6715.0
2022-06-02,33.13,33.45,32.76,33.11,13472.0
2022-06-03,33.43,33.44,32.99,33.22,16608.0
2022-06-06,33.55,33.74,33.37,33.5,9886.0
2022-06-07,33.53,34.42,33.34,34.3,13522.0
2022-06-08,34.51,34.83,34.28,34.44,12836.0
2022-06-09,34.44,34.64,34.0,34.3,11793.0
2022-06-10,34.02,34.05,33.22,33.75,15134.0
2022-06-13,33.65,34.09,31.61,32.5,20707.0
2022-06-14,32.72,33.53,31.7,31.99,15017.0
2022-06-15,31.99,32.1,31.01,31.57,11907.0
2022-06-16,30.49,30.82,29.87,29.9,67742.0
2022-06-17,29.66,30.0,27.77,28.24,64337.0
2022-06-20,27.94,28.91,27.9,28.91,22820.0
2022-06-21,29.28,29.81,29.22,29.6,12193.0
2022-06-22,28.17,28.36,27.5,28.03,17675.0
2022-06-23,28.0,28.0,26.0,26.02,27378.0
2022-06-24,26.49,27.26,26.48,26.88,59422.0
2022-06-27,27.43,28.25,27.3,28.19,88650.0
2022-06-28,29.29,29.37,28.73,29.37,19964.0
2022-06-29,29.95,29.95,28.22,28.22,5360.0
2022-06-30,28.0,28.21,27.45,27.72,12200.0
2022-07-04,28.39,28.79,27.88,28.56,4094.0
2022-07-05,27.8,28.02,25.79,26.54,21900.0
2022-07-06,26.22,26.35,24.66,25.54,17458.0
2022-07-07,26.29,26.77,26.06,26.7,3347.0
2022-07-08,27.17,27.17,26.39,26.39,5915.0
2022-07-11,25.78,26.25,25.74,26.08,3785.0
2022-07-12,25.49,25.92,24.95,25.19,13817.0
2022-07-13,24.96,25.29,24.96,25.28,1335.0
2022-07-14,24.59,25.01,23.86,24.51,12205.0
2022-07-15,25.17,25.22,24.89,25.04,4182.0
2022-07-18,26.37,26.37,25.94,25.94,9732.0
2022-07-19,25.82,26.6,25.82,26.57,3814.0
2022-07-20,26.29,26.96,25.99,26.94,15165.0
2022-07-21,26.42,26.42,25.88,26.38,4525.0
2022-07-22,26.44,26.53,26.0,26.39,3031.0
2022-07-25,26.55,27.0,26.29,26.64,4477.0
2022-07-26,27.35,27.5,26.7,26.8,4853.0
2022-07-27,26.91,27.54,26.89,27.0,465.0
2022-07-28,28.0,28.14,27.61,27.9,3648.0
2022-07-29,28.5,29.03,28.09,29.0,19457.0
2022-08-02,28.97,28.99,28.3,28.35,5728.0
2022-08-03,28.54,28.76,27.18,27.5,6950.0
2022-08-04,26.33,26.81,26.0,26.3,3964.0
2022-08-05,25.95,26.69,25.62,26.54,11425.0
2022-08-08,26.59,26.84,26.36,26.84,7518.0
2022-08-09,26.98,27.18,26.7,26.98,2981.0
2022-08-10,26.93,27.22,26.73,27.21,1044.0
2022-08-11,27.61,28.3,27.46,28.18,5451.0
2022-08-12,27.86,28.43,27.86,28.4,5331.0
2022-08-15,27.53,27.98,27.07,27.98,7401.0
2022-08-16,28.26,28.37,27.56,27.63,6507.0
2022-08-17,27.74,28.1,27.28,27.9,4606.0
2022-08-18,28.46,28.78,28.46,28.78,8223.0
2022-08-19,28.66,28.78,28.57,28.71,7248.0
2022-08-22,28.39,28.89,28.13,28.5,1267.0
2022-08-23,29.02,29.88,29.01,29.66,14264.0
2022-08-24,29.95,30.11,29.75,29.91,2466.0
2022-08-25,30.5,30.5,30.19,30.29,1780.0
2022-08-26,30.25,30.6,30.07,30.26,3460.0
2022-08-29,30.25,30.8,30.25,30.53,14835.0
2022-08-30,30.25,30.25,29.3,29.58,5814.0
2022-08-31,28.29,29.55,28.29,29.12,3817.0
2022-09-01,27.55,28.55,27.55,28.5,4980.0
2022-09-02,28.71,29.31,28.7,29.08,3620.0
2022-09-06,29.78,30.06,28.51,28.66,4161.0
2022-09-07,27.96,27.96,27.5,27.52,4231.0
2022-09-08,27.77,27.83,27.52,27.52,6913.0
2022-09-09,28.51,28.7,28.37,28.66,635.0
2022-09-12,29.0,29.46,29.0,29.14,9249.0
2022-09-13,28.85,29.25,28.85,29.0,7720.0
2022-09-14,29.34,30.1,29.34,29.85,5016.0
2022-09-15,29.38,29.38,29.09,29.09,2438.0
2022-09-16,29.04,29.04,28.42,28.42,1615.0
2022-09-19,27.95,28.95,27.95,28.02,3234.0
2022-09-20,29.02,29.02,28.36,28.36,321.0
2022-09-21,29.28,29.45,28.52,28.77,10006.0
2022-09-22,28.84,28.85,27.74,27.74,727.0
2022-09-23,26.79,26.8,25.56,25.56,21804.0
2022-09-26,25.52,25.9,24.68,24.92,4220.0
2022-09-27,25.36,25.57,25.0,25.0,3606.0
2022-09-28,25.56,26.38,25.56,26.21,3004.0
2022-09-29,26.31,26.37,26.2,26.37,1527.0
2022-09-30,26.29,26.77,26.28,26.4,6306.0
2022-10-03,27.36,28.0,27.36,27.95,2438.0
2022-10-04,28.73,29.02,28.73,28.73,289.0
2022-10-05,29.33,29.99,28.93,29.77,5628.0
2022-10-06,29.71,30.38,29.52,30.25,13134.0
2022-10-07,30.44,30.8,30.25,30.68,16884.0
2022-10-11,29.95,29.95,29.24,29.48,2194.0
2022-10-12,28.99,29.14,28.44,29.01,4185.0
2022-10-13,28.53,30.18,28.53,30.14,14224.0
2022-10-14,29.91,30.1,29.21,29.33,7613.0
2022-10-17,29.42,29.86,29.12,29.12,6625.0
2022-10-18,29.2,29.34,28.75,28.75,3476.0
2022-10-19,29.25,29.84,29.0,29.82,4664.0
2022-10-20,30.17,30.55,30.17,30.3,3771.0
2022-10-21,30.29,30.85,30.27,30.85,6066.0
2022-10-24,30.9,31.17,30.89,31.12,3077.0
2022-10-25,31.09,31.3,31.0,31.22,1859.0
2022-10-26,31.47,32.0,31.42,31.8,9106.0
2022-10-27,32.32,32.32,31.58,31.58,5146.0
2022-10-28,31.68,31.68,31.27,31.27,1231.0
2022-10-31,31.48,32.4,31.36,32.22,5134.0
2022-11-01,33.09,33.51,32.62,32.63,32293.0
2022-11-02,32.57,32.93,32.15,32.43,6775.0
2022-11-03,32.0,33.32,32.0,33.25,1730.0
2022-11-04,34.02,34.13,32.89,33.26,12620.0
2022-11-07,33.43,33.69,33.25,33.3,3173.0
2022-11-08,33.33,33.37,32.92,33.04,3485.0
2022-11-09,32.67,32.67,31.64,31.75,8006.0
2022-11-10,32.27,32.47,32.12,32.39,3653.0
2022-11-11,33.09,33.44,33.09,33.18,4732.0
2022-11-14,33.01,33.32,32.69,32.89,5597.0
2022-11-15,32.65,33.3,32.64,33.19,4422.0
2022-11-16,33.11,33.11,32.55,32.56,5104.0
2022-11-17,31.91,32.2,31.72,32.13,5377.0
2022-11-18,31.62,32.25,31.62,32.03,934.0
2022-11-21,31.64,31.85,30.62,31.75,6284.0
2022-11-22,32.36,32.75,32.17,32.69,2531.0
2022-11-23,32.1,32.47,32.09,32.25,4983.0
2022-11-24,32.11,32.33,32.11,32.32,3208.0
2022-11-25,32.46,32.48,32.28,32.29,6967.0
2022-11-28,31.58,32.15,31.46,31.7,31768.0
2022-11-29,32.17,32.43,32.11,32.22,6302.0
2022-11-30,32.53,32.53,31.88,31.92,3337.0
2022-12-01,32.19,32.19,31.63,31.74,1957.0
2022-12-02,31.56,32.13,31.5,31.7,3201.0
2022-12-05,32.16,32.17,30.75,30.79,6211.0
2022-12-06,30.62,31.08,29.71,29.78,12048.0
2022-12-07,29.62,29.77,29.42,29.57,10057.0
2022-12-08,29.95,30.0,29.27,29.29,8844.0
2022-12-09,29.49,29.52,29.15,29.3,1948.0
2022-12-12,29.04,29.72,29.01,29.16,9074.0
2022-12-13,29.88,30.03,29.87,29.9,5239.0
2022-12-14,29.93,29.94,29.34,29.87,1694.0
2022-12-15,29.54,29.7,29.08,29.54,2108.0
2022-12-16,29.15,29.23,28.67,28.9,7657.0
2022-12-19,29.1,29.1,28.5,29.1,2752.0
2022-12-20,28.76,29.15,28.64,29.1,3236.0
2022-12-21,29.5,29.87,29.1,29.1,2821.0
2022-12-22,29.99,29.99,28.9,28.98,7438.0
2022-12-23,29.4,30.19,29.4,30.0,6008.0
2022-12-28,30.32,30.32,29.5,29.57,8436.0
2022-12-29,29.31,30.02,29.31,30.02,9697.0
2022-12-30,30.1,30.2,29.98,30.09,1906.0
2023-01-03,30.38,30.38,28.23,28.37,2358.0
2023-01-04,27.97,28.25,27.7,27.88,3613.0
2023-01-05,27.77,28.38,27.77,28.28,7163.0
2023-01-06,28.45,28.97,28.45,28.87,4066.0
2023-01-09,29.35,29.46,29.0,29.07,5486.0
2023-01-10,28.94,29.07,28.59,28.75,5882.0
2023-01-11,29.22,29.32,29.01,29.07,4637.0
2023-01-12,29.37,29.91,29.23,29.87,3744.0
2023-01-13,29.87,30.12,29.87,30.0,3180.0
2023-01-16,29.89,30.16,29.77,30.16,1797.0
2023-01-17,30.45,30.57,30.22,30.54,12961.0
2023-01-18,30.86,31.26,30.37,30.4,4740.0
2023-01-19,30.25,30.86,30.18,30.82,4107.0
2023-01-20,30.81,30.97,30.6,30.86,5897.0
2023-01-23,31.11,31.22,31.01,31.19,6570.0
2023-01-24,31.1,31.1,30.87,30.9,2400.0
2023-01-25,30.59,30.77,30.2,30.55,2806.0
2023-01-26,30.68,31.25,30.65,31.08,4879.0
2023-01-27,31.5,31.89,31.41,31.58,2955.0
2023-01-30,31.1,31.34,30.98,30.99,4111.0
2023-01-31,30.95,31.2,30.7,31.2,4011.0
2023-02-01,31.14,31.14,30.11,30.4,15372.0
2023-02-02,30.28,30.39,29.37,29.5,11637.0
2023-02-03,29.6,30.31,29.6,29.78,6816.0
2023-02-06,29.8,29.91,29.3,29.45,4450.0
2023-02-07,29.74,30.5,29.74,30.5,6393.0
2023-02-08,30.65,30.79,30.34,30.57,4351.0
2023-02-09,30.47,30.61,30.28,30.4,34492.0
2023-02-10,30.57,31.14,30.57,31.05,5431.0
2023-02-13,30.98,31.18,30.85,31.05,2791.0
2023-02-14,30.86,31.26,30.86,31.15,1519.0
2023-02-15,31.08,31.09,30.5,30.85,2851.0
2023-02-16,30.67,30.86,30.36,30.4,19781.0
2023-02-17,30.07,30.07,29.32,29.32,4510.0
2023-02-21,29.41,29.57,29.23,29.56,2692.0
2023-02-22,29.2,29.2,28.8,28.95,22476.0
2023-02-23,29.36,29.62,29.26,29.46,1919.0
2023-02-24,29.26,30.0,29.1,30.0,3782.0
2023-02-27,30.01,30.32,30.01,30.16,3492.0
2023-02-28,30.4,30.4,29.85,29.95,4699.0
2023-03-01,29.9,30.53,29.9,30.51,726.0
2023-03-02,30.63,30.98,30.52,30.9,5569.0
2023-03-03,30.64,31.52,30.57,31.46,13021.0
2023-03-06,31.23,31.25,30.97,31.13,2546.0
2023-03-07,31.21,31.21,30.5,30.57,3814.0
2023-03-08,30.44,30.82,30.44,30.55,1900.0
2023-03-09,30.73,31.23,30.54,30.54,1547.0
2023-03-10,30.54,30.67,30.16,30.16,9908.0
2023-03-13,29.22,29.66,28.75,29.03,8691.0
2023-03-14,28.85,29.25,28.41,28.41,2775.0
2023-03-15,27.59,27.6,26.1,26.84,8596.0
2023-03-16,26.38,27.12,26.25,27.11,4936.0
2023-03-17,27.02,27.02,26.49,26.73,4085.0
2023-03-20,26.8,27.43,26.5,27.16,2145.0
2023-03-21,28.0,28.43,27.94,28.34,8379.0
2023-03-22,28.37,28.55,27.91,27.91,7873.0
2023-03-23,28.06,28.4,27.28,27.45,4121.0
2023-03-24,27.02,27.3,27.02,27.24,2562.0
2023-03-27,27.5,27.89,27.25,27.63,11342.0
2023-03-28,27.99,28.25,27.99,28.11,1800.0
2023-03-29,28.49,28.65,28.4,28.53,29447.0
2023-03-30,28.73,28.73,28.53,28.63,8556.0
2023-03-31,28.88,28.93,28.8,28.83,1571.0
2023-04-03,30.02,30.42,29.94,30.4,16314.0
2023-04-04,30.68,30.68,29.9,30.0,9739.0
2023-04-05,30.03,30.09,29.7,29.95,9415.0
2023-04-06,29.89,29.89,29.68,29.89,675.0
2023-04-10,29.83,30.05,29.83,29.98,5918.0
2023-04-11,30.11,30.33,30.1,30.1,928.0
2023-04-12,30.5,30.53,30.34,30.4,8920.0
2023-04-13,30.24,30.55,30.24,30.43,3145.0
2023-04-14,30.49,30.65,30.36,30.57,3252.0
2023-04-17,30.46,30.71,30.46,30.46,6668.0
2023-04-18,30.46,30.55,30.3,30.35,4265.0
2023-04-19,30.07,30.09,29.88,30.03,2707.0
2023-04-20,29.73,29.9,29.69,29.74,6504.0
2023-04-21,30.0,30.0,29.66,29.86,749.0
2023-04-24,29.71,30.14,29.6,30.14,5169.0
2023-04-25,29.97,29.97,29.47,29.51,2026.0
2023-04-26,29.47,29.47,28.88,28.88,3944.0
2023-04-27,29.07,29.23,28.88,28.88,1806.0
2023-04-28,29.31,29.99,29.31,29.96,2842.0
2023-05-01,29.7,30.02,29.49,29.51,6445.0
2023-05-02,29.19,29.19,27.97,28.27,16468.0
2023-05-03,27.92,27.92,27.62,27.75,6023.0
2023-05-04,27.79,27.79,27.39,27.44,3963.0
2023-05-05,28.07,28.53,28.06,28.37,1985.0
2023-05-08,28.86,28.9,28.4,28.6,6182.0
2023-05-09,28.01,28.56,28.0,28.3,3179.0
2023-05-10,28.25,28.25,28.23,28.25,501.0
2023-05-11,27.84,27.86,27.69,27.81,2900.0
2023-05-12,27.88,28.0,27.7,27.74,1463.0
2023-05-15,27.84,28.25,27.84,28.25,436.0
2023-05-16,28.14,28.14,27.62,27.82,2000.0
2023-05-17,27.87,27.94,27.87,27.9,5435.0
2023-05-18,27.86,28.23,27.8,27.9,1496.0
2023-05-19,28.49,28.52,27.9,27.9,2050.0
2023-05-23,28.63,29.0,28.63,28.75,276.0
2023-05-24,28.93,28.93,28.75,28.75,2224.0
2023-05-25,28.45,28.45,28.21,28.27,6252.0
2023-05-26,28.24,28.36,28.15,28.24,2078.0
2023-05-29,28.41,28.56,28.24,28.24,500.0
2023-05-30,28.05,28.05,27.74,27.77,5242.0
2023-05-31,27.45,27.59,27.35,27.36,3140.0
2023-06-01,27.43,27.86,27.26,27.36,789.0
2023-06-02,28.26,28.6,28.26,28.6,1287.0
2023-06-05,29.04,29.16,28.46,29.04,924.0
2023-06-06,28.14,28.7,27.99,28.7,1469.0
2023-06-07,28.79,29.16,28.79,29.11,9818.0
2023-06-08,28.82,28.89,28.82,28.84,391.0
2023-06-09,28.91,29.03,28.81,28.84,991.0
2023-06-12,28.54,28.54,28.2,28.2,4049.0
2023-06-13,28.58,28.95,28.58,28.65,2690.0
2023-06-14,28.9,28.9,28.1,28.25,2598.0
2023-06-15,28.5,28.58,28.5,28.53,1969.0
2023-06-16,28.27,28.41,28.27,28.4,3490.0
2023-06-19,28.17,28.32,28.17,28.22,1631.0
2023-06-20,28.14,28.14,27.62,27.65,3607.0
2023-06-21,27.68,28.22,27.36,28.1,53365.0
2023-06-22,27.8,27.8,27.49,27.61,3052.0
2023-06-23,27.18,27.33,27.18,27.31,660.0
2023-06-26,27.16,27.75,27.16,27.16,319.0
2023-06-27,27.67,27.71,27.62,27.7,2601.0
2023-06-28,27.79,28.01,27.79,28.0,655.0
2023-06-29,28.19,28.35,28.09,28.33,221.0
2023-06-30,28.49,28.67,28.4,28.61,5116.0
2023-07-04,28.68,28.9,28.68,28.84,3343.0
2023-07-05,28.83,28.83,28.66,28.79,3544.0
2023-07-06,28.47,28.5,27.95,28.11,5324.0
2023-07-07,28.67,29.0,28.67,29.0,1161.0
2023-07-10,28.87,29.01,28.86,28.99,2766.0
2023-07-11,29.13,29.47,29.13,29.31,9816.0
2023-07-12,29.59,29.67,29.45,29.51,2910.0
2023-07-13,29.4,29.63,29.24,29.46,14899.0
2023-07-14,29.56,29.6,28.98,29.56,1445.0
2023-07-17,28.89,28.89,28.69,28.7,5967.0
2023-07-18,28.7,29.49,28.7,29.45,7319.0
2023-07-19,29.49,29.66,29.4,29.66,5391.0
2023-07-20,29.73,29.73,29.4,29.53,980.0
2023-07-21,29.6,29.85,29.6,29.84,412.0
2023-07-24,30.0,30.46,30.0,30.0,4039.0
2023-07-25,30.29,30.63,30.29,30.49,9037.0
2023-07-26,30.28,30.52,30.28,30.39,3521.0
2023-07-27,30.59,30.78,30.34,30.34,4751.0
2023-07-28,30.34,31.09,30.34,31.0,4148.0
2023-07-31,31.24,31.54,31.19,31.19,7453.0
2023-08-01,31.05,31.31,30.89,31.28,2392.0
2023-08-02,31.09,31.24,30.62,30.81,4462.0
2023-08-03,30.85,31.48,30.7,31.28,4491.0
2023-08-04,31.34,31.81,31.34,31.56,3955.0
2023-08-08,31.16,31.83,31.05,31.73,2365.0
2023-08-09,32.05,32.43,32.05,32.21,1893.0
2023-08-10,32.39,32.39,32.08,32.16,1921.0
2023-08-11,32.36,32.51,32.36,32.45,8814.0
2023-08-14,32.28,32.3,32.15,32.3,923.0
2023-08-15,32.08,32.08,31.64,31.64,4479.0
2023-08-16,31.65,32.12,31.65,31.87,3102.0
2023-08-17,32.34,32.49,32.27,32.31,2241.0
2023-08-18,32.17,32.64,32.17,32.64,1717.0
2023-08-21,32.81,32.89,32.44,32.48,7545.0
2023-08-22,32.51,32.62,32.31,32.31,11440.0
2023-08-23,32.04,32.31,32.04,32.16,2362.0
2023-08-24,31.87,32.07,31.72,31.72,1149.0
2023-08-25,32.05,32.18,31.8,32.12,4743.0
2023-08-28,32.34,32.73,32.34,32.58,19544.0
2023-08-29,32.56,33.17,32.48,33.17,2982.0
2023-08-30,33.3,33.52,33.3,33.35,3037.0
2023-08-31,33.5,33.6,33.49,33.52,1951.0
2023-09-01,34.0,34.19,34.0,34.12,2753.0
2023-09-05,34.31,34.6,34.27,34.33,9674.0
2023-09-06,34.23,34.49,34.23,34.35,3280.0
2023-09-07,34.34,34.46,34.22,34.22,6865.0
2023-09-08,34.33,34.57,34.31,34.57,1115.0
2023-09-11,34.45,34.46,33.64,33.64,987.0
2023-09-12,34.0,34.35,33.94,34.27,1486.0
2023-09-13,34.38,34.38,33.99,34.03,1515.0
2023-09-14,34.47,34.6,34.47,34.52,2508.0
2023-09-15,34.47,34.62,34.34,34.57,2632.0
2023-09-18,34.74,34.74,34.3,34.35,925.0
2023-09-19,34.5,34.5,33.87,34.0,9896.0
2023-09-20,33.83,34.06,33.54,33.54,9322.0
2023-09-21,33.6,33.6,32.99,33.02,2864.0
2023-09-22,33.34,33.49,32.98,32.98,3015.0
2023-09-25,33.42,33.63,32.98,32.98,1644.0
2023-09-26,33.4,34.01,33.4,33.93,3013.0
2023-09-27,34.44,34.68,34.38,34.63,2258.0
2023-09-28,34.71,35.0,34.71,34.76,215.0
2023-09-29,34.69,34.74,34.41,34.48,8845.0
2023-10-02,34.56,34.56,33.53,33.54,5143.0
2023-10-03,33.43,33.66,33.29,33.49,2747.0
2023-10-04,33.19,33.19,32.24,32.25,5356.0
2023-10-05,32.64,32.64,32.24,32.44,1618.0
2023-10-06,32.39,32.85,32.04,32.79,6221.0
2023-10-10,34.0,34.26,33.54,34.12,6184.0
2023-10-11,33.96,34.11,33.86,34.1,8662.0
2023-10-12,34.3,34.35,34.14,34.14,1143.0
2023-10-13,34.75,34.93,34.69,34.83,5580.0
2023-10-16,35.03,35.04,34.66,35.0,4788.0
2023-10-17,34.98,35.19,34.98,35.05,5803.0
2023-10-18,35.23,35.4,35.15,35.22,2298.0
2023-10-19,35.17,35.4,35.04,35.27,28155.0
2023-10-20,35.34,35.34,34.88,34.88,1681.0
2023-10-23,34.65,34.65,34.26,34.32,3386.0
2023-10-24,34.53,34.53,33.87,33.9,4773.0
2023-10-25,33.94,34.37,33.83,34.29,2601.0
2023-10-26,34.13,34.24,33.94,34.05,3216.0
2023-10-27,33.71,34.03,33.7,34.03,2502.0
2023-10-30,33.99,34.36,33.79,33.94,3875.0
2023-10-31,34.13,34.2,33.93,34.06,9205.0
2023-11-01,34.28,34.53,34.09,34.38,2506.0
2023-11-02,34.5,35.22,34.5,35.22,11431.0
2023-11-03,35.31,35.31,34.67,34.72,8800.0
2023-11-06,34.82,34.82,34.24,34.31,3381.0
2023-11-07,33.78,33.8,32.98,32.99,2686.0
2023-11-08,32.45,32.53,32.14,32.18,2443.0
2023-11-09,32.7,33.3,32.7,32.97,3006.0
2023-11-10,33.19,33.4,33.08,33.4,5067.0
2023-11-13,33.55,33.72,33.53,33.53,3593.0
2023-11-14,33.59,33.78,33.51,33.58,2101.0
2023-11-15,33.43,33.66,33.43,33.59,538.0
2023-11-16,32.99,32.99,32.14,32.45,5127.0
2023-11-17,32.92,33.58,32.92,33.5,5084.0
2023-11-20,33.71,33.83,33.55,33.7,1721.0
2023-11-21,33.27,33.37,33.19,33.19,1473.0
2023-11-22,32.5,32.76,32.5,32.53,1689.0
2023-11-23,32.53,32.84,32.53,32.84,3681.0
2023-11-24,32.97,32.97,32.78,32.85,816.0
2023-11-27,32.68,32.68,32.29,32.29,4689.0
2023-11-28,32.34,32.69,32.34,32.57,3365.0
2023-11-29,32.85,32.86,32.51,32.79,1827.0
2023-11-30,33.12,33.44,32.83,32.94,2060.0
2023-12-01,32.88,33.45,32.88,33.07,7300.0
2023-12-04,32.61,32.75,32.47,32.53,7456.0
2023-12-05,32.45,32.45,32.07,32.09,3050.0
2023-12-06,31.83,31.83,30.75,30.79,5331.0
2023-12-07,30.95,30.95,30.42,30.62,2060.0
2023-12-08,30.79,31.07,30.75,31.02,28789.0
2023-12-11,30.83,30.83,30.55,30.68,4001.0
2023-12-12,30.28,30.28,29.76,29.93,15633.0
2023-12-13,29.88,30.54,29.88,29.88,8100.0
2023-12-14,31.16,31.27,31.11,31.21,6672.0
2023-12-15,31.23,31.23,30.48,30.54,21636.0
2023-12-18,31.08,31.14,30.91,30.91,16427.0
2023-12-19,30.9,31.34,30.9,31.34,1935.0
2023-12-20,31.5,31.76,31.1,31.1,5554.0
2023-12-21,31.18,31.32,30.97,31.18,6922.0
2023-12-22,31.44,31.51,31.33,31.42,1501.0
2023-12-27,31.88,32.25,31.57,31.58,7081.0
2023-12-28,31.44,31.49,31.2,31.26,2437.0
2023-12-29,31.29,31.35,31.19,31.28,2955.0
2024-01-02,31.58,31.61,31.4,31.45,2689.0
2024-01-03,31.49,32.51,31.49,32.47,5178.0
2024-01-04,32.64,32.74,32.09,32.1,3160.0
2024-01-05,32.25,32.36,32.17,32.26,3702.0
2024-01-08,31.58,31.7,31.46,31.53,3728.0
2024-01-09,31.78,31.93,31.4,31.65,3656.0
2024-01-10,31.63,31.63,31.32,31.35,3767.0
2024-01-11,31.57,31.6,31.4,31.58,3206.0
2024-01-12,32.0,32.07,31.74,31.79,2845.0
2024-01-15,31.57,31.99,31.57,31.98,1730.0
2024-01-16,31.51,31.52,31.03,31.05,4424.0
2024-01-17,30.79,30.79,30.38,30.61,6804.0
2024-01-18,30.57,30.57,30.27,30.39,5390.0
2024-01-19,30.5,30.5,30.3,30.35,2640.0
2024-01-22,30.26,30.49,30.09,30.47,8986.0
2024-01-23,30.7,30.7,30.52,30.52,4402.0
2024-01-24,30.92,31.06,30.76,31.0,12921.0
2024-01-25,31.35,31.55,31.21,31.55,5081.0
2024-01-26,31.54,31.68,31.31,31.66,2181.0
2024-01-29,31.5,31.53,31.37,31.47,2962.0
2024-01-30,31.34,31.9,31.34,31.88,4847.0
2024-01-31,31.65,31.75,31.5,31.5,2401.0
2024-02-01,31.53,31.81,31.09,31.1,7400.0
2024-02-02,31.07,31.07,30.42,30.42,3993.0
2024-02-05,30.36,30.36,29.98,30.2,1913.0
2024-02-06,30.36,30.6,30.28,30.38,15112.0
2024-02-07,30.49,30.49,30.14,30.36,3056.0
2024-02-08,30.41,30.84,30.41,30.84,1404.0
2024-02-09,30.97,31.0,30.7,30.74,12117.0
2024-02-12,30.71,31.2,30.71,31.12,2603.0
2024-02-13,30.8,30.8,30.39,30.58,2381.0
2024-02-14,30.76,30.84,30.58,30.59,2504.0
2024-02-15,31.15,31.98,31.15,31.9,3985.0
2024-02-16,31.96,32.15,31.85,32.09,8959.0
2024-02-20,31.96,32.15,31.85,31.91,2767.0
2024-02-21,31.88,32.8,31.88,32.78,4979.0
2024-02-22,32.82,33.13,32.8,33.06,3823.0
2024-02-23,32.9,33.02,32.7,32.95,5939.0
2024-02-26,32.95,33.2,32.95,33.2,2894.0
2024-02-27,33.36,33.47,33.19,33.29,4952.0
2024-02-28,33.4,33.43,33.27,33.32,2584.0
2024-02-29,33.59,34.08,33.59,34.02,8717.0
2024-03-01,34.25,35.02,34.25,34.79,3525.0
2024-03-04,34.91,34.91,34.42,34.42,1035.0
2024-03-05,34.4,34.87,34.4,34.66,3731.0
2024-03-06,35.02,35.1,34.67,34.73,3524.0
2024-03-07,34.73,34.93,34.63,34.63,2902.0
2024-03-08,34.67,34.67,34.28,34.4,3660.0
2024-03-11,34.32,34.56,34.11,34.48,1473.0
2024-03-12,34.58,34.65,34.5,34.62,3059.0
2024-03-13,34.87,35.35,34.87,35.28,2935.0
2024-03-14,35.44,35.69,35.28,35.67,2857.0
2024-03-15,35.78,35.78,35.63,35.68,8954.0
2024-03-18,35.72,35.95,35.61,35.93,10345.0
2024-03-19,36.22,36.33,36.15,36.16,5178.0
2024-03-20,35.93,36.09,35.93,36.08,3533.0
2024-03-21,35.99,36.24,35.99,36.2,3862.0
2024-03-22,36.15,36.19,35.95,36.16,6100.0
2024-03-25,36.3,36.87,36.17,36.87,9132.0
2024-03-26,36.97,36.99,36.66,36.66,3302.0
2024-03-27,36.35,36.85,36.34,36.85,3855.0
2024-03-28,37.12,37.23,36.95,37.13,1856.0
2024-04-01,37.36,37.67,37.07,37.65,2360.0
2024-04-02,37.87,38.09,37.78,38.05,2168.0
2024-04-03,38.07,38.68,38.07,38.68,9358.0
2024-04-04,38.72,38.81,38.55,38.81,5660.0
2024-04-05,38.96,39.33,38.81,39.3,3780.0
2024-04-08,39.33,39.35,39.02,39.28,6027.0
2024-04-09,39.32,39.38,39.15,39.38,8056.0
2024-04-10,39.3,40.11,39.3,40.09,8197.0
2024-04-11,40.09,40.14,39.26,39.27,8173.0
2024-04-12,39.93,39.99,38.85,38.91,5162.0
2024-04-15,38.94,38.94,38.27,38.27,4306.0
2024-04-16,38.52,38.56,38.1,38.56,3606.0
2024-04-17,38.97,38.98,38.28,38.48,6860.0
2024-04-18,38.51,38.67,38.15,38.23,2880.0
2024-04-19,38.28,38.74,38.28,38.47,12235.0
2024-04-22,38.28,38.77,38.13,38.68,6500.0
2024-04-23,38.58,38.86,38.58,38.83,4801.0
2024-04-24,38.79,38.9,38.74,38.87,3625.0
2024-04-25,38.78,39.23,38.66,39.23,1710.0
2024-04-26,39.33,39.34,39.11,39.25,8299.0
2024-04-29,39.22,39.51,39.1,39.41,6599.0
2024-04-30,39.49,39.49,38.5,38.53,2543.0
2024-05-01,38.3,38.3,37.57,37.8,3337.0
2024-05-02,37.63,38.06,37.63,37.87,3161.0
2024-05-03,37.88,37.88,37.6,37.77,1617.0
2024-05-06,38.11,38.67,38.11,38.38,1525.0
2024-05-07,38.46,38.7,38.38,38.57,5633.0
2024-05-08,38.35,38.76,38.35,38.59,5074.0
2024-05-09,38.87,39.27,38.87,39.1,8000.0
2024-05-10,39.22,39.24,38.6,38.6,2722.0
2024-05-13,38.82,38.82,38.47,38.51,7907.0
2024-05-14,38.41,38.41,38.07,38.21,3936.0
2024-05-15,38.13,38.25,37.55,38.25,9712.0
2024-05-16,38.27,38.42,38.22,38.23,1158.0
2024-05-17,38.27,38.64,38.27,38.64,1913.0
2024-05-21,38.51,39.1,38.4,38.98,5103.0
2024-05-22,38.78,38.78,38.32,38.46,2541.0
2024-05-23,38.7,39.09,38.19,38.35,804.0
2024-05-24,38.58,38.69,38.54,38.54,500.0
2024-05-27,38.74,38.8,38.66,38.74,4058.0
2024-05-28,38.88,39.26,38.88,39.26,3575.0
2024-05-29,39.17,39.17,38.35,38.53,604.0
2024-05-30,38.53,38.99,38.53,38.67,6306.0
2024-05-31,38.84,39.04,38.78,39.04,13174.0
2024-06-03,39.1,39.21,37.47,37.47,3536.0
2024-06-04,37.15,37.15,36.43,36.8,4994.0
2024-06-05,37.04,37.23,36.82,36.92,1918.0
2024-06-06,37.06,37.26,37.05,37.26,1261.0
2024-06-07,37.0,37.28,36.96,36.96,2508.0
2024-06-10,37.12,37.64,37.12,37.45,8125.0
2024-06-11,37.23,37.36,37.15,37.33,3088.0
2024-06-12,37.83,37.83,37.08,37.08,5207.0
2024-06-13,37.03,37.03,35.9,35.9,6705.0
2024-06-14,35.9,35.9,35.52,35.76,2052.0
2024-06-17,35.77,35.88,35.48,35.79,6674.0
2024-06-18,35.82,36.54,35.82,36.36,1008.0
2024-06-19,36.42,36.59,36.26,36.26,2926.0
2024-06-20,36.29,36.81,36.29,36.45,23161.0
2024-06-21,36.45,36.54,35.91,35.94,16090.0
2024-06-24,36.12,37.3,36.12,37.27,1709.0
2024-06-25,37.16,37.2,36.99,37.06,2827.0
2024-06-26,36.99,36.99,36.74,36.92,11508.0
2024-06-27,37.19,37.37,37.18,37.37,4972.0
2024-06-28,37.22,37.42,37.22,37.4,3807.0
2024-07-02,37.89,38.0,37.6,37.83,3873.0
2024-07-03,38.0,38.16,37.98,38.05,1590.0
2024-07-04,38.0,38.32,38.0,38.22,150.0
2024-07-05,38.23,38.23,37.25,37.32,6262.0
2024-07-08,37.26,37.38,37.16,37.34,1372.0
2024-07-09,37.19,37.26,36.75,36.78,3134.0
2024-07-10,36.72,37.19,36.72,37.19,2808.0
2024-07-11,37.24,37.74,37.0,37.7,3385.0
2024-07-12,37.91,38.0,37.66,37.66,4846.0
2024-07-15,37.74,38.32,37.74,38.28,3347.0
2024-07-16,38.05,38.05,37.72,37.76,3751.0
2024-07-17,37.86,38.16,37.61,37.7,949.0
2024-07-18,37.64,37.83,37.61,37.68,420.0
2024-07-19,37.29,37.85,37.29,37.4,2922.0
2024-07-22,37.38,37.7,37.27,37.64,2860.0
2024-07-23,37.4,37.4,37.0,37.14,2100.0
2024-07-24,37.2,37.42,36.95,36.95,1618.0
2024-07-25,36.94,37.14,36.48,37.14,651.0
2024-07-26,37.15,37.29,36.81,37.29,1611.0
2024-07-29,37.37,37.42,36.75,36.98,1546.0
2024-07-30,37.16,37.2,37.04,37.12,3703.0
2024-07-31,37.8,38.16,37.8,38.16,1452.0
2024-08-01,38.24,38.24,36.75,37.11,1969.0
2024-08-02,36.49,36.49,35.25,35.48,2095.0
2024-08-06,34.78,35.48,34.57,35.43,3420.0
2024-08-07,36.27,36.39,35.83,35.83,735.0
2024-08-08,36.06,36.63,36.06,36.49,4315.0
2024-08-09,36.59,36.68,36.36,36.65,650.0
2024-08-12,37.07,37.88,37.07,37.78,4577.0
2024-08-13,37.74,37.96,37.71,37.96,2207.0
2024-08-14,38.05,38.3,38.05,38.3,6171.0
2024-08-15,38.62,39.05,38.46,38.89,1979.0
2024-08-16,38.49,38.81,38.49,38.51,6753.0
2024-08-19,38.59,38.88,38.27,38.27,1434.0
2024-08-20,37.5,37.59,37.4,37.48,1319.0
2024-08-21,37.59,37.8,37.4,37.42,2516.0
2024-08-22,37.6,37.67,37.4,37.44,1156.0
2024-08-23,37.78,37.94,37.78,37.85,790.0
2024-08-26,38.6,38.6,38.38,38.46,5781.0
2024-08-27,38.35,38.35,37.715,37.72,2351.0
2024-08-28,37.4,37.65,37.35,37.51,4718.0
2024-08-29,37.65,37.97,37.65,37.87,803.0
2024-08-30,37.3,37.34,37.0,37.34,1410.0
2024-09-03,36.8,36.8,36.1,36.24,1621.0
2024-09-04,36.38,36.38,35.65,35.66,1075.0
2024-09-05,36.01,36.01,35.17,35.17,1616.0
2024-09-06,35.45,35.45,34.55,34.63,3481.0
2024-09-09,34.84,34.88,34.56,34.56,1126.0
2024-09-10,34.0,34.0,33.4,33.74,2843.0
2024-09-11,33.94,33.94,33.5,33.79,15238.0
2024-09-12,33.81,34.15,33.77,34.05,2255.0
2024-09-13,34.29,34.42,34.21,34.24,2464.0
2024-09-16,34.42,34.54,33.98,34.53,1695.0
2024-09-17,34.62,34.99,34.58,34.99,1765.0
2024-09-18,34.84,35.05,34.66,34.82,3806.0
2024-09-19,35.3,35.47,35.28,35.47,1355.0
2024-09-20,35.34,35.34,34.96,35.18,3907.0
2024-09-23,35.3,35.75,35.18,35.39,633.0
2024-09-24,35.93,36.04,35.77,35.78,702.0
2024-09-25,35.67,35.67,35.0,35.12,1415.0
2024-09-26,34.43,34.48,34.05,34.05,1793.0
2024-09-27,34.16,34.79,34.16,34.79,3542.0
2024-09-30,34.7,35.04,34.56,34.99,976.0
2024-10-01,34.65,36.25,34.65,36.14,5597.0
2024-10-02,36.84,36.84,35.87,36.22,1692.0
2024-10-03,36.34,37.2,36.34,37.2,2645.0
2024-10-04,37.55,37.71,37.5,37.71,7581.0
2024-10-07,38.06,38.56,37.9,38.43,9702.0
2024-10-08,37.93,37.93,37.26,37.55,13609.0
2024-10-09,37.36,37.71,37.35,37.71,2640.0
2024-10-10,38.0,38.6,38.0,38.56,4105.0
2024-10-11,38.42,38.64,38.42,38.57,5956.0
2024-10-15,37.24,37.33,36.72,36.82,7214.0
2024-10-16,36.82,36.87,36.57,36.62,3763.0
2024-10-17,36.68,37.0,36.68,37.0,2040.0
2024-10-18,36.8,36.9,36.49,36.9,1452.0
2024-10-21,37.15,37.25,36.94,37.04,2800.0
2024-10-22,36.92,37.03,36.86,37.03,4199.0
2024-10-23,37.02,37.04,36.38,36.58,17107.0
2024-10-24,36.56,36.83,36.44,36.83,4329.0
2024-10-25,36.9,37.3,36.88,37.3,1864.0
2024-10-28,37.98,38.0,35.84,36.66,2462.0
2024-10-29,36.64,36.64,36.25,36.4,1912.0
2024-10-30,36.59,36.66,36.54,36.57,333.0
2024-10-31,36.71,36.71,35.84,36.11,1240.0
2024-11-01,36.42,36.55,35.73,35.77,1332.0
2024-11-04,36.03,36.33,36.03,36.24,3244.0
2024-11-05,36.37,36.38,36.15,36.23,1466.0
2024-11-06,36.05,36.96,36.05,36.92,2487.0
2024-11-07,36.99,37.17,36.85,37.13,8829.0
2024-11-08,37.04,37.04,36.58,36.72,2282.0
2024-11-11,36.76,36.98,36.69,36.73,5627.0
2024-11-12,36.71,36.99,36.2,36.29,619.0
2024-11-13,36.78,36.9,36.14,36.6,1067.0
2024-11-14,37.43,37.48,37.28,37.42,1130.0
2024-11-15,37.41,37.62,36.96,37.03,3265.0
2024-11-18,37.16,37.5,37.16,37.4,4226.0
2024-11-19,37.14,37.37,37.0,37.28,2621.0
2024-11-20,37.4,37.63,37.38,37.63,3586.0
2024-11-21,37.88,38.43,37.88,38.35,1884.0
2024-11-22,38.37,38.53,38.37,38.49,2274.0
2024-11-25,38.53,38.53,37.7,37.84,8874.0
2024-11-26,37.5,37.5,36.86,36.99,12945.0
2024-11-27,37.18,37.18,36.89,37.03,6093.0
2024-11-28,37.25,37.27,37.22,37.27,118.0
2024-11-29,37.3,37.43,37.17,37.36,2700.0
2024-12-02,37.33,37.33,36.88,37.06,2445.0
2024-12-03,37.19,37.33,37.05,37.33,1935.0
2024-12-04,37.37,37.37,36.4,36.5,2151.0
2024-12-05,36.75,36.98,36.71,36.8,1753.0
2024-12-06,36.88,36.88,36.01,36.14,7466.0
2024-12-09,36.55,37.18,36.01,36.22,1848.0
2024-12-10,36.22,36.22,36.0,36.0,310.0
2024-12-11,36.0,36.43,35.96,36.43,864.0
2024-12-12,35.88,36.01,35.85,35.86,711.0
2024-12-13,36.02,36.02,35.45,35.81,2055.0
2024-12-16,35.65,35.65,35.02,35.15,8934.0
2024-12-17,34.92,34.96,34.6,34.96,1212.0
2024-12-18,35.0,35.0,34.22,34.28,906.0
2024-12-19,34.35,34.62,33.55,34.02,16317.0
2024-12-20,33.93,34.23,33.84,34.02,4816.0
2024-12-23,33.9,34.77,33.9,34.77,1516.0
2024-12-24,34.98,35.05,34.63,35.02,1284.0
2024-12-27,35.22,35.26,34.89,35.01,7265.0
2024-12-30,35.09,35.46,35.09,35.33,3022.0
2024-12-31,35.34,35.83,35.34,35.83,1512.0
2025-01-02,36.23,36.5,36.23,36.4,975.0
2025-01-03,36.17,36.77,36.17,36.63,22653.0
2025-01-06,36.89,37.48,36.89,36.94,3672.0
2025-01-07,37.4,37.65,37.25,37.56,1504.0
2025-01-08,37.69,37.71,37.34,37.59,856.0
2025-01-09,37.43,37.74,37.43,37.66,1872.0
2025-01-10,38.05,38.36,37.9,38.06,3611.0
2025-01-13,38.15,38.6,37.34,37.34,3748.0
2025-01-14,37.43,37.43,37.16,37.39,1913.0
2025-01-15,37.51,37.64,37.45,37.5,2454.0
2025-01-16,37.0,37.0,36.74,36.79,858.0
2025-01-17,36.89,37.2,36.65,37.2,3304.0
2025-01-20,36.5,37.99,36.5,37.99,3207.0
2025-01-21,37.1,37.61,37.07,37.51,3010.0
2025-01-22,37.64,38.19,37.46,37.46,1052.0
2025-01-23,37.76,37.91,37.31,37.31,2005.0
2025-01-24,37.15,37.15,36.91,36.97,4156.0
2025-01-27,36.54,36.82,36.25,36.56,2156.0
2025-01-28,36.47,36.47,35.97,36.19,3490.0
2025-01-29,36.07,36.48,36.07,36.48,268.0
2025-01-30,36.79,36.9,36.63,36.84,603.0
2025-01-31,36.68,37.11,35.99,35.99,2421.0
2025-02-03,33.04,36.03,33.04,35.79,14569.0
2025-02-04,35.69,36.39,35.69,36.18,2416.0
2025-02-05,36.16,36.35,36.12,36.3,648.0
2025-02-06,36.63,36.63,35.86,35.86,1057.0
2025-02-07,36.22,36.27,36.12,36.12,1523.0
2025-02-10,36.5,36.83,36.5,36.79,1334.0
2025-02-11,36.83,37.4,36.83,37.29,3449.0
2025-02-12,36.87,37.26,36.43,36.48,1924.0
2025-02-13,36.49,36.77,36.49,36.59,802.0
2025-02-14,36.8,36.8,36.15,36.2,1711.0
2025-02-18,36.25,36.72,36.06,36.65,6413.0
2025-02-19,36.91,36.92,36.72,36.92,910.0
2025-02-20,36.65,37.11,36.65,37.06,3201.0
2025-02-21,36.95,36.95,36.2,36.29,3093.0
2025-02-24,36.16,36.16,35.94,35.94,1210.0
2025-02-25,35.98,35.98,35.15,35.35,4174.0
2025-02-26,35.0,35.3,35.0,35.15,7239.0
2025-02-27,35.53,35.57,35.28,35.28,1556.0
2025-02-28,35.16,35.27,35.02,35.23,1357.0
2025-03-03,38.86,38.86,33.33,33.43,2357.0
2025-03-04,33.04,33.25,32.4,33.15,4721.0
2025-03-05,32.92,33.01,32.44,32.89,5261.0
2025-03-06,32.8,33.16,32.74,33.05,1062.0
2025-03-07,34.18,34.18,33.23,33.83,4370.0
2025-03-10,34.27,34.27,33.52,33.78,2011.0
2025-03-11,33.97,34.03,33.85,34.03,1004.0
2025-03-12,34.18,34.72,34.18,34.64,1182.0
2025-03-13,34.51,34.74,34.0,34.39,4358.0
2025-03-14,34.51,34.96,34.51,34.96,3982.0
2025-03-17,35.24,35.64,35.24,35.52,1336.0
2025-03-18,35.81,35.81,35.4,35.62,671.0
2025-03-19,35.45,36.32,35.45,36.29,2904.0
2025-03-20,36.27,36.555,36.27,36.47,700.0
2025-03-21,36.41,36.49,36.26,36.49,1321.0
2025-03-24,36.8,37.15,36.6,37.03,1736.0
2025-03-25,37.11,37.31,37.11,37.16,680.0
2025-03-26,37.42,37.44,37.27,37.41,2233.0
2025-03-27,37.32,37.5,37.12,37.15,15724.0
2025-03-28,36.97,36.97,36.69,36.74,641.0
2025-03-31,36.53,37.34,36.41,37.24,2539.0
2025-04-01,37.14,37.48,37.09,37.48,2202.0
2025-04-02,37.5,37.69,37.5,37.69,1054.0
2025-04-03,36.44,36.44,35.09,35.09,7695.0
2025-04-04,33.1,33.5,31.63,31.98,9727.0
2025-04-07,30.39,31.65,29.9,31.44,8230.0
2025-04-08,32.23,32.65,29.84,29.93,11973.0
2025-04-09,29.08,32.81,29.06,32.45,4464.0
2025-04-10,31.69,31.69,29.99,30.22,2845.0
2025-04-11,30.29,31.48,30.19,31.27,531.0
2025-04-14,31.94,31.94,31.27,31.46,649.0
2025-04-15,31.72,31.72,31.5,31.52,970.0
2025-04-16,31.48,32.4,31.48,32.07,1880.0
2025-04-17,32.56,33.08,32.56,32.85,411.0
2025-04-21,32.9,33.27,32.33,32.58,974.0
2025-04-22,33.17,33.44,33.17,33.19,650.0
2025-04-23,33.46,33.55,32.88,32.99,1582.0
2025-04-24,33.15,33.33,33.12,33.28,2012.0
2025-04-25,33.4,33.4,33.23,33.27,2590.0
2025-04-28,33.35,33.45,33.1,33.4,341.0
2025-04-29,33.0,33.33,33.0,33.17,808.0
2025-04-30,32.5,32.71,32.13,32.35,1251.0
2025-05-01,33.11,33.11,32.73,32.73,902.0
2025-05-02,32.84,32.99,32.78,32.93,1603.0
2025-05-05,32.2,32.38,32.11,32.11,961.0
2025-05-06,32.48,32.6,32.27,32.43,1261.0
2025-05-07,32.12,32.46,32.12,32.46,2170.0
2025-05-08,33.3,33.63,33.05,33.47,1546.0
2025-05-09,33.65,34.1,33.65,34.06,1896.0
2025-05-12,35.26,35.3,34.96,35.09,859.0
2025-05-13,34.01,35.8,34.01,35.7,1368.0
2025-05-14,35.68,35.68,35.48,35.48,500.0
2025-05-15,35.15,35.15,34.79,34.96,1217.0
2025-05-16,35.26,35.26,35.01,35.17,830.0
2025-05-20,35.16,35.16,34.81,34.95,2889.0
2025-05-21,35.06,35.16,34.86,34.88,5821.0
2025-05-22,34.74,34.87,34.48,34.78,171.0
2025-05-23,34.29,34.93,34.29,34.85,512.0
2025-05-26,34.9,35.22,34.9,35.11,1538.0
2025-05-27,35.25,35.25,35.0,35.11,1184.0
2025-05-28,35.25,35.25,34.85,34.85,1456.0
2025-05-29,35.07,35.07,34.82,34.9,604.0
2025-05-30,34.5,34.5,34.23,34.28,2229.0
2025-06-02,34.93,35.0,34.75,34.95,735.0
2025-06-03,35.08,35.53,35.0,35.47,923.0
2025-06-04,35.55,35.55,34.78,34.95,3151.0
2025-06-05,35.1,35.31,35.05,35.1,1000.0
2025-06-06,35.6,35.71,35.56,35.57,600.0
2025-06-09,35.78,35.87,35.67,35.8,5461.0
2025-06-10,36.36,36.51,36.18,36.18,1234.0
2025-06-11,36.58,37.04,36.32,37.04,801.0
2025-06-12,36.8,37.16,36.8,37.14,306.0
2025-06-13,37.75,38.4,37.75,38.3,2756.0
2025-06-16,38.18,38.3,37.92,38.12,1191.0
2025-06-17,38.48,38.84,38.01,38.67,2445.0
2025-06-18,38.87,39.0,38.37,38.39,1083.0
2025-06-19,38.47,38.87,38.47,38.61,875.0
2025-06-20,39.0,39.0,38.45,38.58,3893.0
2025-06-23,38.98,39.0,37.17,37.17,5254.0
2025-06-24,36.77,37.09,36.48,36.65,6241.0
2025-06-25,36.87,36.87,36.49,36.49,721.0
2025-06-26,36.39,36.51,36.37,36.5,1053.0
2025-06-27,36.65,36.72,36.25,36.35,1328.0
2025-06-30,36.34,36.34,36.19,36.23,1430.0
2025-07-02,36.82,36.87,36.36,36.7,834.0
2025-07-03,36.6,36.62,36.5,36.62,1633.0
2025-07-04,36.51,36.66,36.51,36.52,4010.0
2025-07-07,36.45,36.62,36.27,36.27,620.0
2025-07-08,36.27,37.07,35.68,36.99,5263.0
2025-07-09,36.95,37.15,36.88,37.0,1908.0
2025-07-10,36.91,36.91,36.67,36.86,1238.0
2025-07-11,36.97,37.37,36.97,37.32,831.0
2025-07-14,37.37,37.4,36.96,37.24,2193.0
2025-07-15,37.19,37.27,36.92,36.92,3611.0
2025-07-16,36.94,36.94,36.41,36.5,1387.0
2025-07-17,36.53,36.72,36.53,36.63,2101.0
2025-07-18,36.78,37.0,36.64,36.66,959.0
2025-07-21,36.74,36.74,36.31,36.33,1903.0
2025-07-22,36.48,36.56,36.34,36.56,1400.0
2025-07-23,36.78,37.04,36.78,36.98,652.0
2025-07-24,36.94,37.33,36.94,37.33,3177.0
2025-07-25,37.36,37.4,37.14,37.14,1208.0
2025-07-28,36.69,37.85,36.69,37.83,1504.0
2025-07-29,37.9,38.21,37.9,38.21,900.0
2025-07-30,38.13,38.14,37.94,38.09,1088.0
2025-07-31,37.84,37.96,37.65,37.65,98.0
2025-08-01,37.25,37.67,36.74,36.97,1129.0
2025-08-05,37.09,37.22,36.77,37.21,802.0
2025-08-06,38.46,38.46,36.94,37.0,925.0
2025-08-07,37.0,37.0,36.71,36.71,106.0
2025-08-08,37.05,37.05,36.67,36.71,951.0
2025-08-11,36.94,36.94,36.44,36.44,288.0
2025-08-12,36.5,36.78,36.5,36.61,603.0
2025-08-13,36.69,36.69,36.37,36.49,759.0
2025-08-14,36.58,36.61,36.38,36.61,1388.0
2025-08-15,36.34,36.66,36.34,36.55,2406.0
2025-08-18,36.4,36.52,36.26,36.42,10.0
2025-08-19,36.45,36.45,36.14,36.14,654.0
2025-08-20,36.33,36.5,36.26,36.42,446.0
2025-08-21,36.57,36.99,36.57,36.99,425.0
2025-08-22,37.36,37.88,37.19,37.88,6728.0
2025-08-25,38.0,38.02,37.8,38.02,2361.0
2025-08-26,37.59,37.72,37.59,37.72,1349.0
2025-08-27,38.0,38.35,38.0,38.27,4114.0
2025-08-28,38.45,38.46,38.18,38.46,20461.0
2025-08-29,38.49,38.51,38.25,38.35,3356.0
2025-09-02,38.23,38.66,38.23,38.65,5165.0
2025-09-03,38.32,38.32,37.87,38.01,5708.0
2025-09-04,37.98,38.25,37.87,38.19,1279.0
2025-09-05,37.98,37.98,37.46,37.53,1093.0
2025-09-08,37.53,37.55,37.4,37.55,146.0
2025-09-09,37.9,38.35,37.9,38.15,2155.0
2025-09-10,38.5,38.82,38.4,38.82,2414.0
2025-09-11,38.88,38.88,38.63,38.68,1083.0
2025-09-12,39.0,39.01,38.75,38.77,1269.0
2025-09-15,38.91,39.2,38.81,39.06,2096.0
2025-09-16,39.2,40.11,39.2,40.07,770.0
2025-09-17,40.03,40.05,39.95,39.95,743.0
2025-09-18,40.0,40.0,39.79,39.9,806.0
2025-09-19,39.4,39.4,39.01,39.12,8305.0
2025-09-22,38.82,39.76,38.8,39.65,2023.0
2025-09-23,40.02,40.53,39.48,39.48,16693.0
2025-09-24,40.3,40.79,40.3,40.58,3122.0
2025-09-25,40.61,40.9,40.41,40.7,8186.0
2025-09-26,40.7,41.23,40.64,40.8,1400.0
2025-09-29,40.7,40.7,40.15,40.21,2386.0
2025-09-30,39.94,39.94,39.48,39.64,988.0
2025-10-01,39.43,39.65,39.41,39.56,2456.0
2025-10-02,39.695,39.695,39.32,39.33,585.0
2025-10-03,39.28,39.76,39.28,39.76,2281.0
2025-10-06,40.11,40.34,39.82,40.28,2996.0
2025-10-07,40.16,40.44,40.07,40.44,5625.0
2025-10-08,40.0,40.4,39.9,40.4,1415.0
2025-10-09,40.68,40.68,40.33,40.36,478.0
2025-10-10,39.55,39.65,39.08,39.08,2544.0
2025-10-14,39.09,39.2,38.84,38.93,3650.0
2025-10-15,39.28,39.3,38.75,38.81,1281.0
2025-10-16,38.7,38.7,38.05,38.11,1712.0
2025-10-17,38.21,38.21,37.95,38.01,1453.0
2025-10-20,37.95,38.33,37.95,38.2,716.0
2025-10-21,38.36,38.36,37.8,37.97,8505.0
2025-10-22,38.1,38.6,38.1,38.6,103.0
2025-10-23,39.33,39.33,39.26,39.26,2.0
2025-10-24,39.5,39.5,39.28,39.33,7384.0
2025-10-27,39.42,39.65,39.42,39.5,821.0
2025-10-28,39.43,39.43,39.1,39.1,1105.0
2025-10-29,39.07,39.64,39.07,39.52,2001.0
2025-10-30,39.24,39.59,39.24,39.37,8943.0
2025-10-31,39.81,39.84,39.53,39.58,3383.0
2025-11-03,39.64,39.74,39.64,39.69,850.0
2025-11-04,38.93,39.19,38.93,39.19,3602.0
2025-11-05,39.63,40.2,39.48,40.04,212.0
2025-11-06,40.38,40.38,40.25,40.25,163.0
2025-11-07,40.28,40.37,40.18,40.37,341.0
2025-11-10,40.66,41.0,40.66,40.96,415.0
2025-11-11,41.02,41.63,41.02,41.63,75.0
2025-11-12,41.59,41.74,41.43,41.69,330.0
2025-11-13,41.8,41.95,41.23,41.32,2451.0
2025-11-14,41.46,42.23,41.3,42.23,133.0
2025-11-17,42.3,42.3,42.07,42.1,1729.0
2025-11-18,41.9,42.93,41.9,42.93,5368.0
2025-11-19,42.42,43.02,42.2,43.02,77.0
2025-11-20,43.25,43.58,42.82,42.83,247.0
2025-11-21,42.79,42.79,42.08,42.45,3783.0
2025-11-24,42.46,42.63,42.28,42.55,2838.0
2025-11-25,42.27,42.31,41.9,42.31,216.0
2025-11-26,42.41,42.42,42.35,42.35,691.0