Date,Open,High,Low,Close,Volume
2014-12-02,18.573571915717626,18.573571915717626,18.573571915717626,18.573571915717626,0.0
2014-12-03,18.47613815163734,18.47613815163734,18.47613815163734,18.47613815163734,0.0
2014-12-04,18.591277367608114,18.591277367608114,18.591277367608114,18.591277367608114,0.0
2014-12-05,18.67985557528617,18.67985557528617,18.67985557528617,18.67985557528617,0.0
2014-12-08,18.803852234630487,18.803852234630487,18.803852234630487,18.803852234630487,0.0
2014-12-09,18.803852234630487,18.803852234630487,18.803852234630487,18.803852234630487,0.0
2014-12-10,18.998710327934457,18.998710327934457,18.998710327934457,18.998710327934457,0.0
2014-12-11,18.839285782067293,18.839285782067293,18.839285782067293,18.839285782067293,0.0
2014-12-12,18.529279037935957,18.529279037935957,18.529279037935957,18.529279037935957,0.0
2014-12-15,18.22813351112079,18.22813351112079,18.22813351112079,18.22813351112079,0.0
2014-12-16,18.22813351112079,18.22813351112079,18.22813351112079,18.22813351112079,0.0
2014-12-17,18.104138738747803,18.104138738747803,18.104138738747803,18.104138738747803,0.0
2014-12-18,17.988988200949116,17.988988200949116,17.988988200949116,17.988988200949116,0.0
2014-12-19,18.36099704869525,18.36099704869525,18.36099704869525,18.36099704869525,0.0
2014-12-22,18.77728179148118,18.77728179148118,18.77728179148118,18.77728179148118,0.0
2014-12-23,18.77728179148118,18.77728179148118,18.77728179148118,18.77728179148118,0.0
2014-12-24,18.989849110618277,18.989849110618277,18.989849110618277,18.989849110618277,0.0
2014-12-29,19.01293620471186,19.01293620471186,19.01293620471186,19.01293620471186,0.0
2014-12-30,19.01293620471186,19.01293620471186,19.01293620471186,19.01293620471186,0.0
2014-12-31,19.066194083232283,19.066194083232283,19.066194083232283,19.066194083232283,0.0
2015-01-02,18.808779116745598,18.808779116745598,18.808779116745598,18.808779116745598,0.0
2015-01-05,18.746648699081074,18.746648699081074,18.746648699081074,18.746648699081074,0.0
2015-01-06,18.746648699081074,18.746648699081074,18.746648699081074,18.746648699081074,0.0
2015-01-07,18.48036119345029,18.48036119345029,18.48036119345029,18.48036119345029,0.0
2015-01-08,18.2407007401084,18.2407007401084,18.2407007401084,18.2407007401084,0.0
2015-01-09,18.435979628016607,18.435979628016607,18.435979628016607,18.435979628016607,0.0
2015-01-12,18.50698824573918,18.50698824573918,18.50698824573918,18.50698824573918,0.0
2015-01-13,18.50698824573918,18.50698824573918,18.50698824573918,18.50698824573918,0.0
2015-01-14,18.382719862524866,18.382719862524866,18.382719862524866,18.382719862524866,0.0
2015-01-15,18.36496534938007,18.36496534938007,18.36496534938007,18.36496534938007,0.0
2015-01-16,18.205204922618044,18.205204922618044,18.205204922618044,18.205204922618044,0.0
2015-01-19,18.32058378394639,18.32058378394639,18.32058378394639,18.32058378394639,0.0
2015-01-20,18.32058378394639,18.32058378394639,18.32058378394639,18.32058378394639,0.0
2015-01-21,18.302831157772918,18.302831157772918,18.302831157772918,18.302831157772918,0.0
2015-01-22,18.151945157126303,18.151945157126303,18.151945157126303,18.151945157126303,0.0
2015-01-23,18.14306318312561,18.14306318312561,18.14306318312561,18.14306318312561,0.0
2015-01-26,18.462602906362857,18.462602906362857,18.462602906362857,18.462602906362857,0.0
2015-01-27,18.462602906362857,18.462602906362857,18.462602906362857,18.462602906362857,0.0
2015-01-28,18.613502115808704,18.613502115808704,18.613502115808704,18.613502115808704,0.0
2015-01-29,18.382719862524866,18.382719862524866,18.382719862524866,18.382719862524866,0.0
2015-01-30,18.17856466152992,18.17856466152992,18.17856466152992,18.17856466152992,0.0
2015-02-02,18.214073687819504,18.214073687819504,18.214073687819504,18.214073687819504,0.0
2015-02-03,18.214073687819504,18.214073687819504,18.214073687819504,18.214073687819504,0.0
2015-02-04,18.2407007401084,18.2407007401084,18.2407007401084,18.2407007401084,0.0
2015-02-05,18.2939567316575,18.2939567316575,18.2939567316575,18.2939567316575,0.0
2015-02-06,18.5158626718546,18.5158626718546,18.5158626718546,18.5158626718546,0.0
2015-02-09,18.640131055068917,18.640131055068917,18.640131055068917,18.640131055068917,0.0
2015-02-10,18.640131055068917,18.640131055068917,18.640131055068917,18.640131055068917,0.0
2015-02-11,18.471484880363555,18.471484880363555,18.471484880363555,18.471484880363555,0.0
2015-02-12,18.737776159936978,18.737776159936978,18.737776159936978,18.737776159936978,0.0
2015-02-13,18.879793395382126,18.879793395382126,18.879793395382126,18.879793395382126,0.0
2015-02-17,18.81765542983233,18.81765542983233,18.81765542983233,18.81765542983233,0.0
2015-02-18,18.81765542983233,18.81765542983233,18.81765542983233,18.81765542983233,0.0
2015-02-19,18.69338704661801,18.69338704661801,18.69338704661801,18.69338704661801,0.0
2015-02-20,18.737776159936978,18.737776159936978,18.737776159936978,18.737776159936978,0.0
2015-02-23,19.02180496991332,19.02180496991332,19.02180496991332,19.02180496991332,0.0
2015-02-24,19.02180496991332,19.02180496991332,19.02180496991332,19.02180496991332,0.0
2015-02-25,19.004058004653803,19.004058004653803,19.004058004653803,19.004058004653803,0.0
2015-02-26,18.888667821497545,18.888667821497545,18.888667821497545,18.888667821497545,0.0
2015-02-27,18.773273864398647,18.773273864398647,18.773273864398647,18.773273864398647,0.0
2015-03-02,18.84428814303518,18.84428814303518,18.84428814303518,18.84428814303518,0.0
2015-03-03,18.84428814303518,18.84428814303518,18.84428814303518,18.84428814303518,0.0
2015-03-04,18.95968021316276,18.95968021316276,18.95968021316276,18.95968021316276,0.0
2015-03-05,18.85316068217928,18.85316068217928,18.85316068217928,18.85316068217928,0.0
2015-03-06,18.58687883746245,18.58687883746245,18.58687883746245,18.58687883746245,0.0
2015-03-09,18.79990469063017,18.79990469063017,18.79990469063017,18.79990469063017,0.0
2015-03-10,18.79990469063017,18.79990469063017,18.79990469063017,18.79990469063017,0.0
2015-03-11,18.87091708229539,18.87091708229539,18.87091708229539,18.87091708229539,0.0
2015-03-12,18.69338704661801,18.69338704661801,18.69338704661801,18.69338704661801,0.0
2015-03-13,18.933049386931227,18.933049386931227,18.933049386931227,18.933049386931227,0.0
2015-03-16,19.172700405416528,19.172700405416528,19.172700405416528,19.172700405416528,0.0
2015-03-17,19.172700405416528,19.172700405416528,19.172700405416528,19.172700405416528,0.0
2015-03-18,19.35911052812328,19.35911052812328,19.35911052812328,19.35911052812328,0.0
2015-03-19,19.350224780179943,19.350224780179943,19.350224780179943,19.350224780179943,0.0
2015-03-20,19.305848875660224,19.305848875660224,19.305848875660224,19.305848875660224,0.0
2015-03-23,19.314725188746955,19.314725188746955,19.314725188746955,19.314725188746955,0.0
2015-03-24,19.314725188746955,19.314725188746955,19.314725188746955,19.314725188746955,0.0
2015-03-25,19.15495155318569,19.15495155318569,19.15495155318569,19.15495155318569,0.0
2015-03-26,19.03067939602874,19.03067939602874,19.03067939602874,19.03067939602874,0.0
2015-03-27,18.78110290840309,18.78110290840309,18.78110290840309,18.78110290840309,0.0
2015-03-30,18.88806965158928,18.88806965158928,18.88806965158928,18.88806965158928,0.0
2015-03-31,18.88806965158928,18.88806965158928,18.88806965158928,18.88806965158928,0.0
2015-04-01,19.280274753367586,19.280274753367586,19.280274753367586,19.280274753367586,0.0
2015-04-02,19.17330801018139,19.17330801018139,19.17330801018139,19.17330801018139,0.0
2015-04-06,19.0663412669952,19.0663412669952,19.0663412669952,19.0663412669952,0.0
2015-04-07,19.0663412669952,19.0663412669952,19.0663412669952,19.0663412669952,0.0
2015-04-08,19.00394289940332,19.00394289940332,19.00394289940332,19.00394289940332,0.0
2015-04-09,18.92372397467046,18.92372397467046,18.92372397467046,18.92372397467046,0.0
2015-04-10,19.093079650591942,19.093079650591942,19.093079650591942,19.093079650591942,0.0
2015-04-13,19.128735860644444,19.128735860644444,19.128735860644444,19.128735860644444,0.0
2015-04-14,19.128735860644444,19.128735860644444,19.128735860644444,19.128735860644444,0.0
2015-04-15,19.21787449880438,19.21787449880438,19.21787449880438,19.21787449880438,0.0
2015-04-16,19.048509388026307,19.048509388026307,19.048509388026307,19.048509388026307,0.0
2015-04-17,19.048509388026307,19.048509388026307,19.048509388026307,19.048509388026307,0.0
2015-04-20,18.47803644478472,18.47803644478472,18.47803644478472,18.47803644478472,0.0
2015-04-21,18.47803644478472,18.47803644478472,18.47803644478472,18.47803644478472,0.0
2015-04-22,18.567171309002013,18.567171309002013,18.567171309002013,18.567171309002013,0.0
2015-04-23,18.6028350669398,18.6028350669398,18.6028350669398,18.6028350669398,0.0
2015-04-24,18.6028350669398,18.6028350669398,18.6028350669398,18.6028350669398,0.0
2015-04-27,18.531518872892157,18.531518872892157,18.531518872892157,18.531518872892157,0.0
2015-04-28,18.531518872892157,18.531518872892157,18.531518872892157,18.531518872892157,0.0
2015-04-29,18.326503212975528,18.326503212975528,18.326503212975528,18.326503212975528,0.0
2015-04-30,18.335419152459977,18.335419152459977,18.335419152459977,18.335419152459977,0.0
2015-05-01,18.807839405028503,18.807839405028503,18.807839405028503,18.807839405028503,0.0
2015-05-04,18.44238966958881,18.44238966958881,18.44238966958881,18.44238966958881,0.0
2015-05-05,18.45129617421666,18.45129617421666,18.45129617421666,18.45129617421666,0.0
2015-05-06,18.45129617421666,18.45129617421666,18.45129617421666,18.45129617421666,0.0
2015-05-07,18.24628051430004,18.24628051430004,18.24628051430004,18.24628051430004,0.0
2015-05-08,18.19279619922128,18.19279619922128,18.19279619922128,18.19279619922128,0.0
2015-05-11,18.51369454180854,18.51369454180854,18.51369454180854,18.51369454180854,0.0
2015-05-12,18.51369454180854,18.51369454180854,18.51369454180854,18.51369454180854,0.0
2015-05-13,18.522610481292983,18.522610481292983,18.522610481292983,18.522610481292983,0.0
2015-05-14,18.34433509194442,18.34433509194442,18.34433509194442,18.34433509194442,0.0
2015-05-15,18.2819423852665,18.2819423852665,18.2819423852665,18.2819423852665,0.0
2015-05-19,18.47803644478472,18.47803644478472,18.47803644478472,18.47803644478472,0.0
2015-05-20,18.47803644478472,18.47803644478472,18.47803644478472,18.47803644478472,0.0
2015-05-21,19.00394289940332,19.00394289940332,19.00394289940332,19.00394289940332,0.0
2015-05-22,18.93263425324095,18.93263425324095,18.93263425324095,18.93263425324095,0.0
2015-05-25,19.00394289940332,19.00394289940332,19.00394289940332,19.00394289940332,0.0
2015-05-26,19.00394289940332,19.00394289940332,19.00394289940332,19.00394289940332,0.0
2015-05-27,19.039600996427136,19.039600996427136,19.039600996427136,19.039600996427136,0.0
2015-05-28,19.048509388026307,19.048509388026307,19.048509388026307,19.048509388026307,0.0
2015-05-29,19.235698829888,19.235698829888,19.235698829888,19.235698829888,0.0
2015-06-01,19.05743287539603,19.05743287539603,19.05743287539603,19.05743287539603,0.0
2015-06-02,19.05743287539603,19.05743287539603,19.05743287539603,19.05743287539603,0.0
2015-06-03,19.235698829888,19.235698829888,19.235698829888,19.235698829888,0.0
2015-06-04,19.164395844639586,19.164395844639586,19.164395844639586,19.164395844639586,0.0
2015-06-05,19.24461665634376,19.24461665634376,19.24461665634376,19.24461665634376,0.0
2015-06-08,19.093079650591942,19.093079650591942,19.093079650591942,19.093079650591942,0.0
2015-06-09,19.093079650591942,19.093079650591942,19.093079650591942,19.093079650591942,0.0
2015-06-10,18.92372397467046,18.92372397467046,18.92372397467046,18.92372397467046,0.0
2015-06-11,18.89698181713108,18.89698181713108,18.89698181713108,18.89698181713108,0.0
2015-06-12,19.15548196813593,19.164395844639586,19.15548196813593,19.164395844639586,10000.0
2015-06-15,19.164395844639586,19.164395844639586,19.164395844639586,19.164395844639586,0.0
2015-06-16,19.164395844639586,19.164395844639586,19.164395844639586,19.164395844639586,0.0
2015-06-17,19.07525531950833,19.07525531950833,19.07525531950833,19.07525531950833,0.0
2015-06-18,19.191132341265003,19.191132341265003,19.191132341265003,19.191132341265003,0.0
2015-06-19,19.030677509057416,19.030677509057416,19.030677509057416,19.030677509057416,0.0
2015-06-22,19.18221828875188,19.18221828875188,19.18221828875188,19.18221828875188,0.0
2015-06-23,19.18221828875188,19.18221828875188,19.18221828875188,19.18221828875188,0.0
2015-06-24,19.3604899041578,19.3604899041578,19.3604899041578,19.3604899041578,0.0
2015-06-25,19.40506016672343,19.40506016672343,19.40506016672343,19.40506016672343,0.0
2015-06-26,19.422956202717184,19.422956202717184,19.422956202717184,19.422956202717184,0.0
2015-06-29,19.163505194176803,19.163505194176803,19.163505194176803,19.163505194176803,0.0
2015-06-30,19.163505194176803,19.163505194176803,19.163505194176803,19.163505194176803,0.0
2015-07-02,19.05614218701352,19.05614218701352,19.05614218701352,19.05614218701352,0.0
2015-07-03,19.05614218701352,19.05614218701352,19.05614218701352,19.05614218701352,0.0
2015-07-06,19.431900446771422,19.431900446771422,19.431900446771422,19.431900446771422,0.0
2015-07-07,19.431900446771422,19.431900446771422,19.431900446771422,19.431900446771422,0.0
2015-07-08,19.4855810068674,19.4855810068674,19.4855810068674,19.4855810068674,0.0
2015-07-09,19.646618913212706,19.646618913212706,19.646618913212706,19.646618913212706,0.0
2015-07-10,19.431900446771422,19.431900446771422,19.431900446771422,19.431900446771422,0.0
2015-07-13,19.628728538132908,19.628728538132908,19.628728538132908,19.628728538132908,0.0
2015-07-14,19.628728538132908,19.628728538132908,19.628728538132908,19.628728538132908,0.0
2015-07-15,19.81660483755488,19.81660483755488,19.81660483755488,19.81660483755488,0.0
2015-07-16,19.861337379653985,19.861337379653985,19.861337379653985,19.861337379653985,0.0
2015-07-17,20.174465174347706,20.174465174347706,20.174465174347706,20.174465174347706,0.0
2015-07-20,20.32655506269613,20.32655506269613,20.32655506269613,20.32655506269613,0.0
2015-07-21,20.32655506269613,20.32655506269613,20.32655506269613,20.32655506269613,0.0
2015-07-22,20.3533934557728,20.3533934557728,20.3533934557728,20.3533934557728,0.0
2015-07-23,20.254984127520355,20.254984127520355,20.254984127520355,20.254984127520355,0.0
2015-07-24,20.47864456175446,20.47864456175446,20.3533934557728,20.3533934557728,1900.0
2015-07-27,20.3533934557728,20.3533934557728,20.3533934557728,20.3533934557728,0.0
2015-07-28,20.3533934557728,20.3533934557728,20.3533934557728,20.3533934557728,0.0
2015-07-29,20.120784614251725,20.120784614251725,20.120784614251725,20.120784614251725,0.0
2015-07-30,20.04025811319379,20.04025811319379,20.04025811319379,20.04025811319379,0.0
2015-07-31,20.27287638957147,20.27287638957147,20.27287638957147,20.27287638957147,0.0
2015-08-04,20.53233117205449,20.53233117205449,20.53233117205449,20.53233117205449,0.0
2015-08-05,20.773880483687165,20.773880483687165,20.773880483687165,20.773880483687165,100.0
2015-08-06,20.773880483687165,20.773880483687165,20.773880483687165,20.773880483687165,0.0
2015-08-07,20.505489005035184,20.505489005035184,20.505489005035184,20.505489005035184,400.0
2015-08-10,20.550219660162966,20.550219660162966,20.550219660162966,20.550219660162966,2000.0
2015-08-11,20.550219660162966,20.550219660162966,20.550219660162966,20.550219660162966,0.0
2015-08-12,20.21025107550077,20.21025107550077,20.067106451047547,20.13867876327416,8200.0
2015-08-13,20.13867876327416,20.13867876327416,20.13867876327416,20.13867876327416,0.0
2015-08-14,20.398124110900586,20.398124110900586,20.398124110900586,20.398124110900586,0.0
2015-08-17,20.568111922214083,20.568111922214083,20.568111922214083,20.568111922214083,0.0
2015-08-18,20.568111922214083,20.568111922214083,20.568111922214083,20.568111922214083,0.0
2015-08-19,20.621790595338748,20.621790595338748,20.621790595338748,20.621790595338748,0.0
2015-08-20,20.57705616626832,20.57705616626832,20.57705616626832,20.57705616626832,0.0
2015-08-21,19.950796802938232,19.950796802938232,19.950796802938232,19.950796802938232,300.0
2015-08-24,19.950796802938232,19.950796802938232,19.950796802938232,19.950796802938232,0.0
2015-08-25,18.886167584499265,18.886167584499265,18.886167584499265,18.886167584499265,0.0
2015-08-26,19.01141341885706,19.01141341885706,19.01141341885706,19.01141341885706,0.0
2015-08-27,18.85037739948308,18.85037739948308,18.85037739948308,18.85037739948308,0.0
2015-08-28,18.85037739948308,18.85037739948308,18.85037739948308,18.85037739948308,0.0
2015-08-31,19.530313548966504,19.530313548966504,19.530313548966504,19.530313548966504,0.0
2015-09-01,19.530313548966504,19.530313548966504,19.530313548966504,19.530313548966504,0.0
2015-09-02,19.360325737653007,19.360325737653007,19.360325737653007,19.360325737653007,0.0
2015-09-03,19.038261246790327,19.038261246790327,19.038261246790327,19.038261246790327,0.0
2015-09-04,19.038261246790327,19.038261246790327,19.038261246790327,19.038261246790327,0.0
2015-09-08,19.02930756787949,19.02930756787949,19.02930756787949,19.02930756787949,0.0
2015-09-09,19.02930756787949,19.02930756787949,19.02930756787949,19.02930756787949,0.0
2015-09-10,19.29770659441675,19.29770659441675,19.29770659441675,19.29770659441675,6800.0
2015-09-11,19.37821988667544,19.37821988667544,19.37821988667544,19.37821988667544,100.0
2015-09-14,19.37821988667544,19.37821988667544,19.37821988667544,19.37821988667544,0.0
2015-09-15,19.37821988667544,19.37821988667544,19.37821988667544,19.37821988667544,0.0
2015-09-16,19.37821988667544,19.37821988667544,19.37821988667544,19.37821988667544,0.0
2015-09-17,19.566098073068733,19.566098073068733,19.566098073068733,19.566098073068733,0.0
2015-09-18,19.77187418242709,19.77187418242709,19.77187418242709,19.77187418242709,0.0
2015-09-21,19.217181980330142,19.217181980330142,19.217181980330142,19.217181980330142,0.0
2015-09-22,19.217181980330142,19.217181980330142,19.217181980330142,19.217181980330142,0.0
2015-09-23,19.47663487584185,19.47663487584185,19.47663487584185,19.47663487584185,0.0
2015-09-24,19.261910748486613,19.261910748486613,19.261910748486613,19.261910748486613,0.0
2015-09-25,19.44084846476829,19.44084846476829,19.44084846476829,19.44084846476829,0.0
2015-09-28,19.53958046511637,19.53958046511637,19.53958046511637,19.53958046511637,0.0
2015-09-29,19.53958046511637,19.53958046511637,19.53958046511637,19.53958046511637,0.0
2015-09-30,19.072853205018657,19.072853205018657,19.072853205018657,19.072853205018657,0.0
2015-10-01,19.153630673262068,19.153630673262068,19.153630673262068,19.153630673262068,0.0
2015-10-02,19.306216835067517,19.306216835067517,19.306216835067517,19.306216835067517,0.0
2015-10-05,19.13567991510005,19.13567991510005,19.13567991510005,19.13567991510005,0.0
2015-10-06,19.13567991510005,19.13567991510005,19.13567991510005,19.13567991510005,0.0
2015-10-07,19.360070996524883,19.360070996524883,19.360070996524883,19.360070996524883,0.0
2015-10-08,19.14465812463804,19.14465812463804,19.14465812463804,19.14465812463804,0.0
2015-10-09,19.458799222930317,19.458799222930317,19.458799222930317,19.458799222930317,0.0
2015-10-13,19.351089013044263,19.351089013044263,19.351089013044263,19.351089013044263,0.0
2015-10-14,19.351089013044263,19.351089013044263,19.351089013044263,19.351089013044263,0.0
2015-10-15,19.342116464420226,19.342116464420226,19.342116464420226,19.342116464420226,0.0
2015-10-16,19.01002083402329,19.01002083402329,19.01002083402329,19.01002083402329,0.0
2015-10-19,19.43187025523031,19.43187025523031,19.43187025523031,19.43187025523031,0.0
2015-10-20,19.43187025523031,19.43187025523031,19.43187025523031,19.43187025523031,0.0
2015-10-21,19.360070996524883,19.360070996524883,19.360070996524883,19.360070996524883,0.0
2015-10-22,19.647281240145837,19.647281240145837,19.647281240145837,19.647281240145837,0.0
2015-10-23,19.7190842727939,19.7190842727939,19.7190842727939,19.7190842727939,0.0
2015-10-26,20.185809645920298,20.185809645920298,20.185809645920298,20.185809645920298,0.0
2015-10-27,20.185809645920298,20.185809645920298,20.185809645920298,20.185809645920298,0.0
2015-10-28,20.14093746794355,20.14093746794355,20.14093746794355,20.14093746794355,0.0
2015-10-29,20.17683521032496,20.17683521032496,20.17683521032496,20.17683521032496,0.0
2015-10-30,20.50892706677924,20.50892706677924,20.50892706677924,20.50892706677924,0.0
2015-11-02,20.185809645920298,20.185809645920298,20.185809645920298,20.185809645920298,0.0
2015-11-03,20.185809645920298,20.185809645920298,20.185809645920298,20.185809645920298,0.0
2015-11-04,20.239663807377667,20.239663807377667,20.239663807377667,20.239663807377667,0.0
2015-11-05,20.26659088810636,20.26659088810636,20.26659088810636,20.26659088810636,0.0
2015-11-06,20.26659088810636,20.26659088810636,20.26659088810636,20.26659088810636,0.0
2015-11-09,20.26659088810636,20.26659088810636,20.26659088810636,20.26659088810636,0.0
2015-11-10,20.36532854936838,20.36532854936838,20.36532854936838,20.36532854936838,0.0
2015-11-11,20.374299211021093,20.374299211021093,20.374299211021093,20.374299211021093,0.0
2015-11-12,20.374299211021093,20.374299211021093,20.374299211021093,20.374299211021093,0.0
2015-11-13,20.374299211021093,20.374299211021093,20.374299211021093,20.374299211021093,0.0
2015-11-16,20.374299211021093,20.374299211021093,20.374299211021093,20.374299211021093,0.0
2015-11-17,20.374299211021093,20.374299211021093,20.374299211021093,20.374299211021093,0.0
2015-11-18,20.374299211021093,20.374299211021093,20.374299211021093,20.374299211021093,0.0
2015-11-19,20.374299211021093,20.374299211021093,20.374299211021093,20.374299211021093,0.0
2015-11-20,20.47302366348389,20.47302366348389,20.47302366348389,20.47302366348389,0.0
2015-11-23,20.47302366348389,20.47302366348389,20.47302366348389,20.47302366348389,0.0
2015-11-24,20.47302366348389,20.47302366348389,20.47302366348389,20.47302366348389,0.0
2015-11-25,20.47302366348389,20.47302366348389,20.47302366348389,20.47302366348389,0.0
2015-11-26,20.490978195588543,20.490978195588543,20.490978195588543,20.490978195588543,0.0
2015-11-27,20.490978195588543,20.490978195588543,20.490978195588543,20.490978195588543,0.0
2015-11-30,20.76921966452811,20.76921966452811,20.76921966452811,20.76921966452811,0.0
2015-12-01,20.76921966452811,20.76921966452811,20.76921966452811,20.76921966452811,0.0
2015-12-02,20.76921966452811,20.76921966452811,20.76921966452811,20.76921966452811,0.0
2015-12-03,20.598680527165712,20.598680527165712,20.32941571121643,20.32941571121643,200.0
2015-12-04,20.832042600666863,20.832042600666863,20.832042600666863,20.832042600666863,200.0
2015-12-07,20.832042600666863,20.832042600666863,20.832042600666863,20.832042600666863,0.0
2015-12-08,20.832042600666863,20.832042600666863,20.832042600666863,20.832042600666863,0.0
2015-12-09,20.742288809856777,20.742288809856777,20.742288809856777,20.742288809856777,500.0
2015-12-10,20.733316261232748,20.733316261232748,20.733316261232748,20.733316261232748,0.0
2015-12-11,20.742288809856777,20.742288809856777,20.742288809856777,20.742288809856777,0.0
2015-12-14,20.742288809856777,20.742288809856777,20.742288809856777,20.742288809856777,0.0
2015-12-15,20.742288809856777,20.742288809856777,20.742288809856777,20.742288809856777,0.0
2015-12-16,20.34736646937845,20.34736646937845,20.34736646937845,20.34736646937845,0.0
2015-12-17,20.34736646937845,20.34736646937845,20.34736646937845,20.34736646937845,0.0
2015-12-18,20.91282572982424,20.91282572982424,20.91282572982424,20.91282572982424,0.0
2015-12-21,20.643558696480028,20.643558696480028,20.643558696480028,20.643558696480028,0.0
2015-12-22,20.643558696480028,20.643558696480028,20.643558696480028,20.643558696480028,0.0
2015-12-23,20.643558696480028,20.643558696480028,20.643558696480028,20.643558696480028,0.0
2015-12-24,20.643558696480028,20.643558696480028,20.643558696480028,20.643558696480028,0.0
2015-12-29,21.013805113013785,21.013805113013785,21.013805113013785,21.013805113013785,0.0
2015-12-30,21.013805113013785,21.013805113013785,21.013805113013785,21.013805113013785,0.0
2015-12-31,21.013805113013785,21.013805113013785,21.013805113013785,21.013805113013785,0.0
2016-01-04,20.99574679748656,20.99574679748656,20.99574679748656,20.99574679748656,0.0
2016-01-05,20.99574679748656,20.99574679748656,20.99574679748656,20.99574679748656,0.0
2016-01-06,20.99574679748656,20.99574679748656,20.99574679748656,20.99574679748656,0.0
2016-01-07,20.99574679748656,20.99574679748656,20.99574679748656,20.99574679748656,0.0
2016-01-08,20.99574679748656,20.99574679748656,20.99574679748656,20.99574679748656,0.0
2016-01-11,20.273310392974945,20.273310392974945,20.273310392974945,20.273310392974945,0.0
2016-01-12,20.273310392974945,20.273310392974945,20.273310392974945,20.273310392974945,0.0
2016-01-13,20.273310392974945,20.273310392974945,20.273310392974945,20.273310392974945,0.0
2016-01-14,20.273310392974945,20.273310392974945,20.273310392974945,20.273310392974945,0.0
2016-01-15,19.405,20.035,19.405,20.035,23.0
2016-01-18,19.885,19.885,19.885,19.885,1000.0
2016-01-19,20.08,20.08,19.96,19.96,20300.0
2016-01-20,19.35,19.57,19.35,19.57,1200.0
2016-01-21,19.485,19.485,19.315,19.315,700.0
2016-01-22,19.315,19.315,19.315,19.315,0.0
2016-01-25,19.315,19.315,19.315,19.315,0.0
2016-01-26,19.315,19.315,19.315,19.315,0.0
2016-01-27,19.385,19.385,19.385,19.385,100.0
2016-01-28,19.14,19.14,19.14,19.14,770.0
2016-01-29,19.14,19.14,19.14,19.14,0.0
2016-02-01,19.14,19.14,19.14,19.14,0.0
2016-02-02,19.14,19.14,19.14,19.14,0.0
2016-02-03,19.14,19.14,19.14,19.14,0.0
2016-02-04,18.75,18.75,18.74,18.75,1300.0
2016-02-05,18.75,18.75,18.75,18.75,0.0
2016-02-08,18.75,18.75,18.75,18.75,0.0
2016-02-09,18.015,18.015,18.015,18.015,100.0
2016-02-10,18.015,18.015,18.015,18.015,0.0
2016-02-11,17.92,17.92,17.92,17.92,220.0
2016-02-12,17.92,17.92,17.92,17.92,0.0
2016-02-16,17.92,17.92,17.92,17.92,0.0
2016-02-17,17.92,17.92,17.92,17.92,0.0
2016-02-18,17.92,17.92,17.92,17.92,0.0
2016-02-19,17.92,17.92,17.92,17.92,0.0
2016-02-22,17.92,17.92,17.92,17.92,0.0
2016-02-23,17.92,17.92,17.92,17.92,0.0
2016-02-24,17.92,17.92,17.92,17.92,0.0
2016-02-25,17.92,17.92,17.92,17.92,0.0
2016-02-26,17.92,17.92,17.92,17.92,0.0
2016-02-29,18.685,18.685,18.685,18.685,500.0
2016-03-01,18.685,18.685,18.685,18.685,0.0
2016-03-02,18.685,18.685,18.685,18.685,0.0
2016-03-03,18.685,18.685,18.685,18.685,0.0
2016-03-04,18.685,18.685,18.685,18.685,0.0
2016-03-07,18.685,18.685,18.685,18.685,0.0
2016-03-08,18.685,18.685,18.685,18.685,0.0
2016-03-09,18.685,18.685,18.685,18.685,0.0
2016-03-10,18.685,18.685,18.685,18.685,0.0
2016-03-11,18.685,18.685,18.685,18.685,0.0
2016-03-14,18.685,18.685,18.685,18.685,0.0
2016-03-15,19.225,19.225,19.225,19.225,100.0
2016-03-16,19.25,19.34,19.25,19.34,35301.0
2016-03-17,19.34,19.34,19.34,19.34,0.0
2016-03-18,19.34,19.34,19.34,19.34,0.0
2016-03-21,19.34,19.34,19.34,19.34,0.0
2016-03-22,19.34,19.34,19.34,19.34,0.0
2016-03-23,19.34,19.34,19.34,19.34,0.0
2016-03-24,19.34,19.34,19.34,19.34,0.0
2016-03-28,19.34,19.34,19.34,19.34,0.0
2016-03-29,19.41,19.41,19.41,19.41,0.0
2016-03-30,19.41,19.41,19.41,19.41,0.0
2016-03-31,19.41,19.41,19.41,19.41,0.0
2016-04-01,19.41,19.41,19.41,19.41,0.0
2016-04-04,19.41,19.41,19.41,19.41,0.0
2016-04-05,19.41,19.41,19.41,19.41,0.0
2016-04-06,19.41,19.41,19.41,19.41,0.0
2016-04-07,19.41,19.41,19.41,19.41,0.0
2016-04-08,18.79,19.41,18.79,19.41,4.0
2016-04-11,19.41,19.41,19.41,19.41,0.0
2016-04-12,19.41,19.41,19.41,19.41,0.0
2016-04-13,19.41,19.41,19.41,19.41,0.0
2016-04-14,19.41,19.41,19.41,19.41,0.0
2016-04-15,19.41,19.41,19.41,19.41,0.0
2016-04-18,19.41,19.41,19.41,19.41,0.0
2016-04-19,19.41,19.41,19.41,19.41,0.0
2016-04-20,19.325,19.325,19.325,19.325,1000.0
2016-04-21,19.325,19.325,19.325,19.325,0.0
2016-04-22,19.325,19.325,19.325,19.325,0.0
2016-04-25,19.325,19.325,19.325,19.325,0.0
2016-04-26,19.325,19.325,19.325,19.325,0.0
2016-04-27,19.315,19.315,19.315,19.315,118.0
2016-04-28,19.315,19.315,19.315,19.315,0.0
2016-04-29,19.315,19.315,19.315,19.315,0.0
2016-05-02,19.315,19.315,19.315,19.315,0.0
2016-05-03,19.19,19.19,19.19,19.19,100.0
2016-05-04,19.19,19.19,19.19,19.19,0.0
2016-05-05,19.19,19.19,19.19,19.19,0.0
2016-05-06,19.19,19.19,19.19,19.19,0.0
2016-05-09,19.19,19.19,19.19,19.19,0.0
2016-05-10,19.19,19.19,19.19,19.19,0.0
2016-05-11,19.19,19.19,19.19,19.19,0.0
2016-05-12,19.19,19.19,19.19,19.19,0.0
2016-05-13,19.19,19.19,19.19,19.19,0.0
2016-05-16,19.19,19.19,19.19,19.19,0.0
2016-05-17,19.19,19.19,19.19,19.19,0.0
2016-05-18,19.19,19.19,19.19,19.19,0.0
2016-05-19,19.19,19.19,19.19,19.19,0.0
2016-05-20,19.19,19.19,19.19,19.19,0.0
2016-05-24,19.19,19.19,19.19,19.19,0.0
2016-05-25,19.19,19.19,19.19,19.19,0.0
2016-05-26,19.19,19.19,19.19,19.19,0.0
2016-05-27,20.32,20.32,20.32,20.32,225.0
2016-05-30,20.32,20.32,20.32,20.32,0.0
2016-05-31,20.475,20.475,20.475,20.475,1055.0
2016-06-01,20.505,20.505,20.505,20.505,700.0
2016-06-02,20.505,20.505,20.505,20.505,0.0
2016-06-03,20.505,20.505,20.505,20.505,0.0
2016-06-06,20.505,20.505,20.505,20.505,0.0
2016-06-07,20.01,20.01,19.965,19.965,1500.0
2016-06-08,19.965,19.965,19.965,19.965,0.0
2016-06-09,19.79,19.79,19.79,19.79,100.0
2016-06-10,19.555,19.555,19.555,19.555,1000.0
2016-06-13,19.555,19.555,19.555,19.555,0.0
2016-06-14,19.555,19.555,19.555,19.555,0.0
2016-06-15,19.555,19.555,19.555,19.555,0.0
2016-06-16,19.555,19.555,19.555,19.555,0.0
2016-06-17,19.555,19.555,19.555,19.555,0.0
2016-06-20,19.555,19.555,19.555,19.555,0.0
2016-06-21,19.555,19.555,19.555,19.555,0.0
2016-06-22,19.555,19.555,19.555,19.555,0.0
2016-06-23,19.665,19.665,19.555,19.555,35.0
2016-06-24,19.555,19.555,19.555,19.555,0.0
2016-06-27,19.555,19.555,19.555,19.555,0.0
2016-06-28,19.62,19.62,19.62,19.62,0.0
2016-06-29,19.62,19.62,19.62,19.62,0.0
2016-06-30,19.62,19.62,19.62,19.62,0.0
2016-07-04,19.62,19.62,19.62,19.62,0.0
2016-07-05,19.62,19.62,19.62,19.62,0.0
2016-07-06,19.62,19.62,19.62,19.62,0.0
2016-07-07,19.62,19.62,19.62,19.62,0.0
2016-07-08,19.62,19.62,19.62,19.62,0.0
2016-07-11,20.09,20.09,19.62,19.62,4.0
2016-07-12,19.62,19.62,19.62,19.62,0.0
2016-07-13,20.045,20.045,20.045,20.045,1000.0
2016-07-14,20.045,20.045,20.045,20.045,0.0
2016-07-15,20.045,20.045,20.045,20.045,0.0
2016-07-18,20.045,20.045,20.045,20.045,0.0
2016-07-19,20.045,20.045,20.045,20.045,0.0
2016-07-20,20.045,20.045,20.045,20.045,0.0
2016-07-21,20.045,20.045,20.045,20.045,0.0
2016-07-22,20.045,20.045,20.045,20.045,0.0
2016-07-25,20.045,20.045,20.045,20.045,0.0
2016-07-26,20.045,20.045,20.045,20.045,0.0
2016-07-27,20.045,20.045,20.045,20.045,0.0
2016-07-28,20.045,20.045,20.045,20.045,0.0
2016-07-29,20.045,20.045,20.045,20.045,0.0
2016-08-02,20.045,20.045,20.045,20.045,0.0
2016-08-03,20.045,20.045,20.045,20.045,0.0
2016-08-04,20.045,20.045,20.045,20.045,0.0
2016-08-05,20.045,20.045,20.045,20.045,0.0
2016-08-08,20.045,20.045,20.045,20.045,0.0
2016-08-09,20.045,20.045,20.045,20.045,0.0
2016-08-10,20.045,20.045,20.045,20.045,0.0
2016-08-11,20.045,20.045,20.045,20.045,0.0
2016-08-12,20.045,20.045,20.045,20.045,0.0
2016-08-15,20.045,20.045,20.045,20.045,0.0
2016-08-16,20.045,20.045,20.045,20.045,0.0
2016-08-17,20.045,20.045,20.045,20.045,0.0
2016-08-18,20.045,20.045,20.045,20.045,0.0
2016-08-19,20.045,20.045,20.045,20.045,0.0
2016-08-22,20.045,20.045,20.045,20.045,0.0
2016-08-23,20.045,20.045,20.045,20.045,0.0
2016-08-24,20.045,20.045,20.045,20.045,0.0
2016-08-25,20.045,20.045,20.045,20.045,0.0
2016-08-26,20.045,20.045,20.045,20.045,0.0
2016-08-29,20.885,20.885,20.885,20.885,0.0
2016-08-30,21.07,21.07,21.07,21.07,200.0
2016-08-31,21.07,21.07,21.07,21.07,0.0
2016-09-01,21.07,21.07,21.07,21.07,0.0
2016-09-02,21.07,21.07,21.07,21.07,0.0
2016-09-06,21.07,21.07,21.07,21.07,0.0
2016-09-07,21.07,21.07,21.07,21.07,0.0
2016-09-08,21.07,21.07,21.07,21.07,0.0
2016-09-09,21.07,21.07,21.07,21.07,0.0
2016-09-12,21.07,21.07,21.07,21.07,0.0
2016-09-13,21.07,21.07,21.07,21.07,0.0
2016-09-14,21.07,21.07,21.07,21.07,0.0
2016-09-15,21.07,21.07,21.07,21.07,0.0
2016-09-16,21.07,21.07,21.07,21.07,0.0
2016-09-19,21.07,21.07,21.07,21.07,0.0
2016-09-20,21.07,21.07,21.07,21.07,0.0
2016-09-21,20.86,20.895,20.86,20.895,5100.0
2016-09-22,20.925,20.925,20.925,20.925,200.0
2016-09-23,20.925,20.925,20.925,20.925,0.0
2016-09-26,20.925,20.925,20.925,20.925,0.0
2016-09-27,20.925,20.925,20.925,20.925,0.0
2016-09-28,21.09,21.09,21.015,21.015,26.0
2016-09-29,21.015,21.015,21.015,21.015,0.0
2016-09-30,21.015,21.015,21.015,21.015,0.0
2016-10-03,21.015,21.015,21.015,21.015,0.0
2016-10-04,21.015,21.015,21.015,21.015,0.0
2016-10-05,21.015,21.015,21.015,21.015,0.0
2016-10-06,21.015,21.015,21.015,21.015,0.0
2016-10-07,21.015,21.015,21.015,21.015,0.0
2016-10-11,20.97,21.015,20.97,21.015,5.0
2016-10-12,21.015,21.015,21.015,21.015,0.0
2016-10-13,20.75,20.775,20.75,20.75,970.0
2016-10-14,20.75,20.75,20.75,20.75,0.0
2016-10-17,20.75,20.75,20.75,20.75,0.0
2016-10-18,20.75,20.75,20.75,20.75,0.0
2016-10-19,20.75,20.75,20.75,20.75,0.0
2016-10-20,20.75,20.75,20.75,20.75,0.0
2016-10-21,20.75,20.75,20.75,20.75,0.0
2016-10-24,21.33,21.33,20.75,20.75,60.0
2016-10-25,20.75,20.75,20.75,20.75,0.0
2016-10-26,20.75,20.75,20.75,20.75,0.0
2016-10-27,20.75,20.75,20.75,20.75,0.0
2016-10-28,20.75,20.75,20.75,20.75,0.0
2016-10-31,20.75,20.75,20.75,20.75,0.0
2016-11-01,20.75,20.75,20.75,20.75,0.0
2016-11-02,20.75,20.75,20.75,20.75,0.0
2016-11-03,20.75,20.75,20.75,20.75,0.0
2016-11-04,20.75,20.75,20.75,20.75,0.0
2016-11-07,20.75,20.75,20.75,20.75,0.0
2016-11-08,20.75,20.75,20.75,20.75,0.0
2016-11-09,21.63,21.715,21.63,21.715,1170.0
2016-11-10,22.185,22.185,22.185,22.185,1000.0
2016-11-11,22.185,22.185,22.185,22.185,0.0
2016-11-14,22.185,22.185,22.185,22.185,0.0
2016-11-15,22.7,22.7,22.7,22.7,24800.0
2016-11-16,22.66,22.66,22.66,22.66,1146.0
2016-11-17,22.93,22.93,22.93,22.93,6700.0
2016-11-18,23.04,23.04,23.04,23.04,100.0
2016-11-21,23.04,23.04,23.04,23.04,0.0
2016-11-22,23.115,23.115,23.04,23.04,400.0
2016-11-23,23.28,23.28,23.04,23.04,80.0
2016-11-24,23.345,23.4,23.345,23.4,1552.0
2016-11-25,23.4,23.4,23.4,23.4,0.0
2016-11-28,23.29,23.29,23.075,23.075,2928.0
2016-11-29,23.06,23.06,23.06,23.06,2000.0
2016-11-30,23.14,23.14,23.06,23.06,500.0
2016-12-01,23.085,23.085,23.02,23.02,4152.0
2016-12-02,22.965,23.02,22.965,23.02,10.0
2016-12-05,23.06,23.06,23.06,23.06,100.0
2016-12-06,23.06,23.06,23.06,23.06,0.0
2016-12-07,23.37,23.37,23.37,23.37,600.0
2016-12-08,23.63,23.63,23.63,23.63,100.0
2016-12-09,23.675,23.73,23.675,23.73,172.0
2016-12-12,23.115,23.115,23.105,23.115,250.0
2016-12-13,23.49,23.49,23.345,23.465,2286.0
2016-12-14,23.39,23.63,23.295,23.63,1800.0
2016-12-15,23.925,23.925,23.925,23.925,100.0
2016-12-16,23.925,23.925,23.925,23.925,0.0
2016-12-19,23.87,23.925,23.87,23.925,11.0
2016-12-20,24.455,24.455,24.005,24.005,800.0
2016-12-21,24.005,24.005,24.005,24.005,0.0
2016-12-22,24.005,24.005,24.005,24.005,0.0
2016-12-23,24.005,24.005,24.005,24.005,0.0
2016-12-28,24.285,24.285,24.09,24.1,384.0
2016-12-29,24.1,24.1,24.1,24.1,0.0
2016-12-30,24.1,24.1,24.1,24.1,0.0
2017-01-03,23.985,24.1,23.985,24.1,16.0
2017-01-04,24.1,24.1,24.1,24.1,0.0
2017-01-05,24.105,24.105,24.105,24.105,200.0
2017-01-06,23.98,24.105,23.98,24.105,22.0
2017-01-09,23.83,24.105,23.82,24.105,54.0
2017-01-10,23.82,24.105,23.82,24.105,5.0
2017-01-11,23.885,23.885,23.72,23.72,200.0
2017-01-12,23.72,23.72,23.72,23.72,0.0
2017-01-13,23.785,23.81,23.69,23.69,10350.0
2017-01-16,23.69,23.69,23.69,23.69,0.0
2017-01-17,23.69,23.69,23.69,23.69,0.0
2017-01-18,23.32,23.7,23.32,23.7,3380.0
2017-01-19,23.775,23.775,23.72,23.775,7784.0
2017-01-20,23.83,23.83,23.83,23.83,4000.0
2017-01-23,23.83,23.83,23.83,23.83,0.0
2017-01-24,23.635,23.635,23.635,23.635,100.0
2017-01-25,23.635,23.635,23.635,23.635,0.0
2017-01-26,23.785,23.785,23.635,23.635,200.0
2017-01-27,23.7,23.7,23.635,23.635,25.0
2017-01-30,23.44,23.44,23.38,23.395,15600.0
2017-01-31,23.36,23.36,23.36,23.36,630.0
2017-02-01,23.625,23.655,23.625,23.625,120.0
2017-02-02,23.625,23.625,23.625,23.625,0.0
2017-02-03,23.625,23.625,23.625,23.625,0.0
2017-02-06,23.755,23.755,23.625,23.625,10.0
2017-02-07,23.625,23.625,23.625,23.625,0.0
2017-02-08,23.625,23.625,23.625,23.625,0.0
2017-02-09,23.625,23.625,23.625,23.625,0.0
2017-02-10,23.98,23.98,23.625,23.625,600.0
2017-02-13,24.155,24.155,24.155,24.155,4000.0
2017-02-14,24.115,24.115,24.115,24.115,5000.0
2017-02-15,24.115,24.115,24.115,24.115,0.0
2017-02-16,24.41,24.41,24.41,24.41,8462.0
2017-02-17,24.375,24.395,24.375,24.375,250.0
2017-02-22,24.755,24.755,24.375,24.375,175.0
2017-02-23,24.7,24.7,24.375,24.375,200.0
2017-02-24,24.375,24.375,24.375,24.375,0.0
2017-02-27,24.375,24.375,24.375,24.375,0.0
2017-02-28,24.375,24.375,24.375,24.375,0.0
2017-03-01,25.38,25.38,24.375,24.375,2000.0
2017-03-02,25.075,25.28,25.075,25.28,600.0
2017-03-03,25.235,25.28,25.235,25.28,864.0
2017-03-06,25.06,25.28,25.06,25.28,182.0
2017-03-07,25.28,25.28,25.28,25.28,0.0
2017-03-08,25.215,25.28,25.215,25.28,82.0
2017-03-09,25.005,25.005,25.005,25.005,100.0
2017-03-10,25.005,25.005,25.005,25.005,200.0
2017-03-13,25.005,25.005,25.005,25.005,0.0
2017-03-14,25.375,25.375,24.875,25.005,3660.0
2017-03-15,25.005,25.005,25.005,25.005,500.0
2017-03-16,25.005,25.005,25.005,25.005,0.0
2017-03-17,24.755,24.755,24.755,24.755,183.0
2017-03-20,24.69,24.69,24.68,24.68,500.0
2017-03-21,24.22,24.22,24.135,24.135,500.0
2017-03-22,24.135,24.135,24.135,24.135,0.0
2017-03-23,24.135,24.135,24.135,24.135,0.0
2017-03-24,24.22,24.22,24.07,24.07,4200.0
2017-03-27,24.07,24.07,24.07,24.07,0.0
2017-03-28,24.385,24.385,24.07,24.07,230.0
2017-03-29,24.235,24.235,24.14,24.14,100.0
2017-03-30,24.295,24.295,24.14,24.14,500.0
2017-03-31,24.36,24.36,24.14,24.14,35.0
2017-04-03,24.14,24.14,24.14,24.14,0.0
2017-04-04,24.355,24.355,24.14,24.14,400.0
2017-04-05,24.14,24.14,24.14,24.14,0.0
2017-04-06,24.14,24.14,24.14,24.14,0.0
2017-04-07,24.27,24.39,24.27,24.325,113.0
2017-04-10,24.175,24.325,24.175,24.325,3.0
2017-04-11,24.15,24.15,24.075,24.15,1030.0
2017-04-12,24.045,24.045,23.955,23.955,900.0
2017-04-13,23.815,23.815,23.815,23.815,100.0
2017-04-17,23.92,23.92,23.815,23.815,600.0
2017-04-18,23.76,24.15,23.76,24.085,1946.0
2017-04-19,24.4,24.4,24.355,24.4,219.0
2017-04-20,24.62,24.62,24.62,24.62,500.0
2017-04-21,24.63,24.63,24.63,24.63,500.0
2017-04-24,24.63,24.63,24.63,24.63,0.0
2017-04-25,25.085,25.085,25.085,25.085,100.0
2017-04-26,25.085,25.085,25.085,25.085,0.0
2017-04-27,25.085,25.085,25.085,25.085,0.0
2017-04-28,25.17,25.175,25.16,25.16,400.0
2017-05-01,25.085,25.105,25.085,25.105,2100.0
2017-05-02,25.195,25.195,25.195,25.195,300.0
2017-05-03,25.195,25.195,25.195,25.195,0.0
2017-05-04,25.225,25.235,25.195,25.195,200.0
2017-05-05,25.195,25.195,25.195,25.195,0.0
2017-05-08,25.195,25.195,25.195,25.195,0.0
2017-05-09,25.05,25.065,25.05,25.055,9030.0
2017-05-10,25.055,25.055,25.055,25.055,0.0
2017-05-11,25.055,25.055,25.055,25.055,0.0
2017-05-12,24.835,25.055,24.835,25.055,10.0
2017-05-15,24.955,25.055,24.955,25.055,100.0
2017-05-16,24.705,25.055,24.705,25.055,255.0
2017-05-17,24.325,25.055,24.325,25.055,200.0
2017-05-18,24.38,24.38,24.38,24.38,100.0
2017-05-19,24.03,24.38,24.03,24.38,35.0
2017-05-23,24.355,24.585,24.355,24.54,2360.0
2017-05-24,24.49,24.49,24.445,24.49,1275.0
2017-05-25,24.38,24.695,24.38,24.67,500.0
2017-05-26,24.67,24.67,24.67,24.67,0.0
2017-05-29,24.53,24.53,24.53,24.53,300.0
2017-05-30,24.53,24.53,24.53,24.53,0.0
2017-05-31,24.53,24.53,24.53,24.53,0.0
2017-06-01,24.705,24.705,24.53,24.53,100.0
2017-06-02,24.53,24.53,24.53,24.53,0.0
2017-06-05,24.53,24.53,24.53,24.53,0.0
2017-06-06,24.53,24.53,24.53,24.53,0.0
2017-06-07,24.78,24.78,24.53,24.53,55.0
2017-06-08,25.02,25.02,24.53,24.53,40.0
2017-06-09,24.53,24.53,24.53,24.53,0.0
2017-06-12,24.53,24.53,24.53,24.53,0.0
2017-06-13,24.9,24.9,24.9,24.9,1100.0
2017-06-14,24.9,24.9,24.9,24.9,0.0
2017-06-15,24.9,24.9,24.9,24.9,0.0
2017-06-16,24.9,24.9,24.9,24.9,0.0
2017-06-19,24.9,24.9,24.9,24.9,0.0
2017-06-20,25.05,25.05,24.9,24.9,40.0
2017-06-21,24.9,24.9,24.9,24.9,0.0
2017-06-22,24.9,24.9,24.9,24.9,0.0
2017-06-23,24.9,24.9,24.9,24.9,0.0
2017-06-26,24.9,24.9,24.9,24.9,0.0
2017-06-27,24.845,24.91,24.75,24.91,1710.0
2017-06-28,24.775,24.96,24.775,24.96,183.0
2017-06-29,24.96,24.96,24.96,24.96,0.0
2017-06-30,24.525,24.58,24.525,24.58,1914.0
2017-07-04,24.58,24.58,24.58,24.58,0.0
2017-07-05,24.58,24.58,24.58,24.58,0.0
2017-07-06,24.58,24.58,24.58,24.58,0.0
2017-07-07,24.58,24.58,24.58,24.58,0.0
2017-07-10,24.525,24.58,24.525,24.58,6.0
2017-07-11,24.515,24.58,24.515,24.58,4.0
2017-07-12,24.245,24.33,24.245,24.33,608.0
2017-07-13,24.33,24.33,24.33,24.33,0.0
2017-07-14,24.33,24.33,24.33,24.33,0.0
2017-07-17,24.33,24.33,24.33,24.33,0.0
2017-07-18,24.33,24.33,24.33,24.33,0.0
2017-07-19,24.33,24.33,24.33,24.33,0.0
2017-07-20,24.275,24.275,24.255,24.255,5200.0
2017-07-21,24.265,24.265,24.245,24.245,506.0
2017-07-24,24.245,24.245,24.245,24.245,0.0
2017-07-25,24.45,24.45,24.245,24.245,416.0
2017-07-26,24.21,24.21,24.21,24.21,766.0
2017-07-27,24.21,24.21,24.21,24.21,0.0
2017-07-28,24.21,24.21,24.21,24.21,0.0
2017-07-31,24.255,24.255,24.21,24.21,100.0
2017-08-01,24.495,24.495,24.495,24.495,400.0
2017-08-02,24.47,24.495,24.47,24.495,25.0
2017-08-03,24.47,24.495,24.47,24.495,5.0
2017-08-04,24.495,24.495,24.495,24.495,0.0
2017-08-08,24.495,24.495,24.495,24.495,0.0
2017-08-09,24.6,24.6,24.6,24.6,375.0
2017-08-10,24.385,24.385,24.385,24.385,26400.0
2017-08-11,24.385,24.385,24.385,24.385,0.0
2017-08-14,24.145,24.56,24.08,24.48,421.0
2017-08-15,24.48,24.48,24.48,24.48,0.0
2017-08-16,24.59,24.59,24.47,24.59,800.0
2017-08-17,24.16,24.59,24.16,24.59,300.0
2017-08-18,23.81,23.895,23.8,23.81,3198.0
2017-08-21,23.755,23.81,23.755,23.81,552.0
2017-08-22,24.005,24.005,23.81,23.81,10.0
2017-08-23,23.81,23.81,23.81,23.81,0.0
2017-08-24,23.81,23.81,23.81,23.81,0.0
2017-08-25,23.81,23.81,23.81,23.81,0.0
2017-08-28,23.81,23.81,23.81,23.81,0.0
2017-08-29,23.81,23.81,23.81,23.81,0.0
2017-08-30,23.81,23.81,23.81,23.81,0.0
2017-08-31,24.03,24.03,23.95,24.03,400.0
2017-09-01,23.885,23.885,23.845,23.845,1375.0
2017-09-05,23.855,23.855,23.845,23.845,15.0
2017-09-06,23.42,23.42,23.055,23.055,13000.0
2017-09-07,22.585,22.585,22.585,22.585,100.0
2017-09-08,22.815,22.815,22.815,22.815,100.0
2017-09-11,23.065,23.065,22.815,22.815,2000.0
2017-09-12,23.4,23.4,23.4,23.4,100.0
2017-09-13,23.4,23.4,23.4,23.4,0.0
2017-09-14,23.4,23.4,23.4,23.4,0.0
2017-09-15,23.4,23.4,23.4,23.4,0.0
2017-09-18,23.64,23.64,23.64,23.64,4000.0
2017-09-19,23.64,23.64,23.64,23.64,0.0
2017-09-20,23.64,23.64,23.64,23.64,0.0
2017-09-21,23.855,23.855,23.855,23.855,200.0
2017-09-22,23.855,23.855,23.855,23.855,0.0
2017-09-25,23.855,23.855,23.855,23.855,0.0
2017-09-26,24.005,24.005,23.95,23.95,1600.0
2017-09-27,24.05,24.135,24.05,24.135,5200.0
2017-09-28,24.185,24.185,24.185,24.185,0.0
2017-09-29,24.185,24.185,24.185,24.185,0.0
2017-10-02,24.52,24.69,24.52,24.69,140.0
2017-10-03,24.725,24.725,24.725,24.725,882.0
2017-10-04,24.695,24.725,24.695,24.725,65.0
2017-10-05,24.725,24.725,24.725,24.725,0.0
2017-10-06,24.885,24.92,24.885,24.885,441.0
2017-10-10,24.91,24.91,24.885,24.885,6.0
2017-10-11,24.855,24.855,24.855,24.855,100.0
2017-10-12,24.855,24.855,24.855,24.855,0.0
2017-10-13,24.855,24.855,24.855,24.855,0.0
2017-10-16,24.855,24.855,24.855,24.855,0.0
2017-10-17,24.855,24.855,24.855,24.855,0.0
2017-10-18,24.855,24.855,24.855,24.855,0.0
2017-10-19,24.96,24.96,24.855,24.855,100.0
2017-10-20,24.855,24.855,24.855,24.855,0.0
2017-10-23,24.855,24.855,24.855,24.855,0.0
2017-10-24,24.855,24.855,24.855,24.855,0.0
2017-10-25,25.45,25.635,25.45,25.495,5000.0
2017-10-26,25.495,25.495,25.495,25.495,0.0
2017-10-27,25.815,25.815,25.495,25.495,500.0
2017-10-30,25.785,25.785,25.495,25.495,5.0
2017-10-31,25.945,25.945,25.945,25.945,100.0
2017-11-01,25.945,25.945,25.945,25.945,0.0
2017-11-02,25.945,25.945,25.945,25.945,0.0
2017-11-03,25.945,25.945,25.945,25.945,0.0
2017-11-06,25.945,25.945,25.945,25.945,0.0
2017-11-07,25.945,25.945,25.945,25.945,0.0
2017-11-08,25.945,25.945,25.945,25.945,0.0
2017-11-09,25.945,25.945,25.945,25.945,0.0
2017-11-10,25.385,25.385,25.365,25.365,5099.0
2017-11-13,25.535,25.535,25.365,25.365,300.0
2017-11-14,25.525,25.565,25.525,25.525,340.0
2017-11-15,25.49,25.49,25.49,25.49,100.0
2017-11-16,25.645,25.645,25.49,25.49,300.0
2017-11-17,25.49,25.49,25.49,25.49,0.0
2017-11-20,25.49,25.49,25.49,25.49,0.0
2017-11-21,25.49,25.49,25.49,25.49,0.0
2017-11-22,25.49,25.49,25.49,25.49,0.0
2017-11-23,25.49,25.49,25.49,25.49,0.0
2017-11-24,25.49,25.49,25.49,25.49,0.0
2017-11-27,25.49,25.49,25.49,25.49,0.0
2017-11-28,25.49,25.49,25.49,25.49,0.0
2017-11-29,26.585,26.585,26.585,26.585,200.0
2017-11-30,26.585,26.585,26.585,26.585,0.0
2017-12-01,26.315,26.315,26.24,26.295,11500.0
2017-12-04,26.435,26.475,26.295,26.295,700.0
2017-12-05,26.37,26.37,26.335,26.355,800.0
2017-12-06,26.225,26.445,26.225,26.445,400.0
2017-12-07,26.51,26.605,26.51,26.595,581.0
2017-12-08,26.68,26.68,26.68,26.68,100.0
2017-12-11,26.77,26.77,26.77,26.77,100.0
2017-12-12,26.93,26.93,26.93,26.93,100.0
2017-12-13,26.64,26.64,26.64,26.64,239.0
2017-12-14,26.64,26.64,26.64,26.64,0.0
2017-12-15,26.64,26.64,26.64,26.64,0.0
2017-12-18,26.64,26.64,26.64,26.64,0.0
2017-12-19,26.64,26.64,26.64,26.64,0.0
2017-12-20,26.64,26.64,26.64,26.64,0.0
2017-12-21,26.64,26.64,26.64,26.64,0.0
2017-12-22,26.565,26.64,26.565,26.64,1000.0
2017-12-27,26.64,26.64,26.64,26.64,0.0
2017-12-28,26.695,26.695,26.695,26.695,0.0
2017-12-29,26.695,26.695,26.695,26.695,0.0
2018-01-02,26.03,26.695,26.03,26.695,500.0
2018-01-03,26.695,26.695,26.695,26.695,0.0
2018-01-04,26.695,26.695,26.695,26.695,0.0
2018-01-05,26.125,26.695,26.125,26.695,1.0
2018-01-08,26.2,26.695,26.2,26.695,506.0
2018-01-09,26.63,26.63,26.43,26.43,600.0
2018-01-10,26.57,26.675,26.57,26.59,4900.0
2018-01-11,26.75,26.75,26.59,26.59,50.0
2018-01-12,26.77,26.77,26.685,26.77,1062.0
2018-01-15,26.77,26.77,26.77,26.77,0.0
2018-01-16,26.705,26.705,26.48,26.48,5400.0
2018-01-17,26.285,26.43,26.285,26.285,2300.0
2018-01-18,26.285,26.285,26.285,26.285,0.0
2018-01-19,26.285,26.285,26.285,26.285,0.0
2018-01-22,26.845,26.845,26.285,26.285,35.0
2018-01-23,26.285,26.285,26.285,26.285,0.0
2018-01-24,26.285,26.285,26.285,26.285,0.0
2018-01-25,26.915,26.915,26.285,26.285,100.0
2018-01-26,26.285,26.285,26.285,26.285,0.0
2018-01-29,26.285,26.285,26.285,26.285,0.0
2018-01-30,26.555,26.555,26.525,26.525,200.0
2018-01-31,26.525,26.525,26.525,26.525,0.0
2018-02-01,26.525,26.525,26.525,26.525,0.0
2018-02-02,26.31,26.31,26.31,26.31,2000.0
2018-02-05,26.255,26.255,25.605,25.76,16500.0
2018-02-06,25.165,25.165,25.015,25.165,2100.0
2018-02-07,25.165,25.165,25.165,25.165,0.0
2018-02-08,25.77,25.77,25.025,25.77,2700.0
2018-02-09,25.34,25.77,25.34,25.77,2000.0
2018-02-12,25.77,25.77,25.77,25.77,0.0
2018-02-13,25.685,25.735,25.685,25.735,200.0
2018-02-14,25.865,25.865,25.865,25.865,100.0
2018-02-15,26.19,26.19,25.865,25.865,71.0
2018-02-16,26.405,26.535,26.405,26.43,700.0
2018-02-20,26.61,26.61,26.48,26.61,300.0
2018-02-21,26.45,26.685,26.45,26.45,300.0
2018-02-22,26.425,26.425,26.425,26.425,100.0
2018-02-23,26.47,26.47,26.47,26.47,175.0
2018-02-26,26.705,26.845,26.705,26.825,1658.0
2018-02-27,26.825,26.825,26.825,26.825,0.0
2018-02-28,26.915,26.925,26.62,26.62,2000.0
2018-03-01,26.59,26.61,26.45,26.61,260.0
2018-03-02,26.6,26.6,26.6,26.6,100.0
2018-03-05,26.6,26.6,26.6,26.6,0.0
2018-03-06,26.6,26.6,26.6,26.6,0.0
2018-03-07,26.6,26.6,26.6,26.6,0.0
2018-03-08,26.6,26.6,26.6,26.6,0.0
2018-03-09,27.68,27.68,27.67,27.68,280.0
2018-03-12,27.735,27.735,27.735,27.735,600.0
2018-03-13,27.82,27.87,27.785,27.82,2830.0
2018-03-14,27.71,27.71,27.71,27.71,200.0
2018-03-15,27.805,27.805,27.805,27.805,200.0
2018-03-16,27.885,28.11,27.885,28.11,500.0
2018-03-19,27.97,27.98,27.665,27.775,2250.0
2018-03-20,27.97,27.97,27.97,27.97,100.0
2018-03-21,27.67,27.73,27.67,27.73,300.0
2018-03-22,27.235,27.235,27.235,27.235,100.0
2018-03-23,26.46,26.48,26.46,26.48,300.0
2018-03-26,26.385,26.48,26.385,26.48,2000.0
2018-03-27,26.425,26.425,26.33,26.34,801.0
2018-03-28,26.355,26.355,26.3,26.355,700.0
2018-03-29,26.355,26.355,26.355,26.355,0.0
2018-04-02,26.25,26.355,26.25,26.355,300.0
2018-04-03,26.26,26.26,26.13,26.13,1035.0
2018-04-04,26.065,26.185,25.98,25.98,2100.0
2018-04-05,25.98,25.98,25.98,25.98,0.0
2018-04-06,26.29,26.29,25.98,25.98,8.0
2018-04-09,25.98,25.98,25.98,25.98,0.0
2018-04-10,25.945,26.065,25.945,26.065,1100.0
2018-04-11,26.065,26.065,26.065,26.065,0.0
2018-04-12,26.065,26.065,26.065,26.065,0.0
2018-04-13,25.785,25.785,25.785,25.785,100.0
2018-04-16,25.785,25.785,25.785,25.785,0.0
2018-04-17,25.98,25.98,25.785,25.785,500.0
2018-04-18,25.785,25.785,25.785,25.785,0.0
2018-04-19,26.175,26.175,25.785,25.785,100.0
2018-04-20,25.785,25.785,25.785,25.785,0.0
2018-04-23,25.785,25.785,25.785,25.785,0.0
2018-04-24,25.785,25.785,25.785,25.785,0.0
2018-04-25,26.485,26.485,25.785,25.785,100.0
2018-04-26,25.785,25.785,25.785,25.785,0.0
2018-04-27,25.785,25.785,25.785,25.785,0.0
2018-04-30,25.785,25.785,25.785,25.785,0.0
2018-05-01,25.785,25.785,25.785,25.785,0.0
2018-05-02,26.615,26.615,26.615,26.615,500.0
2018-05-03,26.28,26.615,26.28,26.615,1500.0
2018-05-04,26.54,26.71,26.54,26.71,600.0
2018-05-07,26.795,26.915,26.795,26.915,400.0
2018-05-08,26.915,26.915,26.915,26.915,0.0
2018-05-09,26.915,26.915,26.915,26.915,0.0
2018-05-10,26.915,26.915,26.915,26.915,0.0
2018-05-11,26.915,26.915,26.915,26.915,0.0
2018-05-14,26.915,26.915,26.915,26.915,0.0
2018-05-15,26.915,26.915,26.915,26.915,0.0
2018-05-16,26.915,26.915,26.915,26.915,0.0
2018-05-17,26.915,26.915,26.915,26.915,0.0
2018-05-18,26.915,26.915,26.915,26.915,0.0
2018-05-22,27.335,27.335,26.915,26.915,3400.0
2018-05-23,27.39,27.39,27.39,27.39,100.0
2018-05-24,27.37,27.37,27.37,27.37,500.0
2018-05-25,27.37,27.37,27.37,27.37,0.0
2018-05-28,27.605,27.605,27.37,27.37,300.0
2018-05-29,27.37,27.37,27.37,27.37,0.0
2018-05-30,27.37,27.37,27.37,27.37,0.0
2018-05-31,27.37,27.37,27.37,27.37,0.0
2018-06-01,27.585,27.585,27.585,27.585,14000.0
2018-06-04,27.585,27.585,27.585,27.585,2000.0
2018-06-05,27.745,27.745,27.585,27.585,900.0
2018-06-06,27.81,27.81,27.81,27.81,1000.0
2018-06-07,27.81,27.81,27.81,27.81,0.0
2018-06-08,28.08,28.08,28.08,28.08,471.0
2018-06-11,28.08,28.08,28.08,28.08,0.0
2018-06-12,28.08,28.08,28.08,28.08,0.0
2018-06-13,28.08,28.08,28.08,28.08,0.0
2018-06-14,28.08,28.08,28.08,28.08,0.0
2018-06-15,28.465,28.475,28.295,28.335,1260.0
2018-06-18,28.35,28.35,28.335,28.335,300.0
2018-06-19,28.39,28.445,28.39,28.39,500.0
2018-06-20,28.39,28.39,28.39,28.39,0.0
2018-06-21,28.39,28.39,28.39,28.39,0.0
2018-06-22,28.39,28.39,28.39,28.39,0.0
2018-06-25,28.39,28.39,28.39,28.39,730.0
2018-06-26,28.39,28.39,28.39,28.39,0.0
2018-06-27,28.005,28.005,27.85,27.855,629.0
2018-06-28,27.675,27.925,27.675,27.925,64.0
2018-06-29,27.78,27.825,27.78,27.825,3600.0
2018-07-03,27.87,27.87,27.825,27.825,200.0
2018-07-04,27.825,27.825,27.825,27.825,0.0
2018-07-05,27.825,27.825,27.825,27.825,0.0
2018-07-06,27.825,27.825,27.825,27.825,0.0
2018-07-09,28.19,28.19,27.825,27.825,10.0
2018-07-10,28.265,28.265,28.2,28.2,500.0
2018-07-11,28.115,28.115,28.105,28.115,40670.0
2018-07-12,28.115,28.115,28.115,28.115,0.0
2018-07-13,28.115,28.115,28.115,28.115,0.0
2018-07-16,28.03,28.04,28.02,28.04,4000.0
2018-07-17,28.04,28.04,28.04,28.04,0.0
2018-07-18,28.425,28.425,28.425,28.425,1600.0
2018-07-19,28.565,28.565,28.565,28.565,100.0
2018-07-20,28.46,28.46,28.46,28.46,100.0
2018-07-23,28.32,28.46,28.32,28.46,35.0
2018-07-24,28.985,28.985,28.985,28.985,100.0
2018-07-25,28.125,28.135,28.125,28.135,20000.0
2018-07-26,28.65,28.65,28.65,28.65,250.0
2018-07-27,28.07,28.65,28.07,28.65,300.0
2018-07-30,28.65,28.65,28.65,28.65,0.0
2018-07-31,28.65,28.65,28.65,28.65,0.0
2018-08-01,28.65,28.65,28.65,28.65,0.0
2018-08-02,27.975,27.975,27.975,27.975,2000.0
2018-08-03,27.955,27.955,27.955,27.955,2400.0
2018-08-07,28.295,28.32,28.295,28.32,6401.0
2018-08-08,28.225,28.32,28.225,28.32,3500.0
2018-08-09,28.32,28.32,28.32,28.32,0.0
2018-08-10,28.32,28.32,28.32,28.32,0.0
2018-08-13,28.32,28.32,28.32,28.32,0.0
2018-08-14,28.32,28.32,28.32,28.32,0.0
2018-08-15,28.32,28.32,28.32,28.32,0.0
2018-08-16,28.32,28.32,28.32,28.32,0.0
2018-08-17,28.435,28.435,28.32,28.32,500.0
2018-08-20,28.32,28.35,28.32,28.32,250.0
2018-08-21,28.32,28.32,28.32,28.32,0.0
2018-08-22,28.32,28.32,28.32,28.32,0.0
2018-08-23,28.32,28.32,28.32,28.32,0.0
2018-08-24,28.32,28.32,28.32,28.32,0.0
2018-08-27,28.32,28.32,28.32,28.32,0.0
2018-08-28,28.32,28.32,28.32,28.32,0.0
2018-08-29,28.32,28.32,28.32,28.32,0.0
2018-08-30,28.545,28.545,28.32,28.32,100.0
2018-08-31,28.32,28.32,28.32,28.32,0.0
2018-09-04,28.32,28.32,28.32,28.32,0.0
2018-09-05,28.585,28.955,28.585,28.955,550.0
2018-09-06,28.94,28.955,28.94,28.955,1200.0
2018-09-07,28.955,28.955,28.955,28.955,0.0
2018-09-10,28.955,28.955,28.955,28.955,0.0
2018-09-11,28.955,28.955,28.955,28.955,0.0
2018-09-12,28.955,28.955,28.955,28.955,0.0
2018-09-13,28.33,28.955,28.33,28.955,200.0
2018-09-14,28.51,28.555,28.51,28.555,200.0
2018-09-17,28.555,28.555,28.555,28.555,0.0
2018-09-18,28.555,28.555,28.555,28.555,0.0
2018-09-19,28.36,28.44,28.36,28.44,2800.0
2018-09-20,28.44,28.48,28.425,28.44,700.0
2018-09-21,28.44,28.44,28.44,28.44,0.0
2018-09-24,28.18,28.18,28.18,28.18,2058.0
2018-09-25,28.21,28.21,28.21,28.21,1000.0
2018-09-26,28.21,28.21,28.21,28.21,0.0
2018-09-27,28.295,28.295,28.295,28.295,0.0
2018-09-28,27.85,27.85,27.85,27.85,1300.0
2018-10-01,27.85,27.85,27.85,27.85,0.0
2018-10-02,27.85,27.85,27.85,27.85,0.0
2018-10-03,27.615,27.615,27.615,27.615,1000.0
2018-10-04,27.6,27.615,27.6,27.615,800.0
2018-10-05,27.71,27.71,27.615,27.615,14.0
2018-10-09,27.7,27.7,27.615,27.615,35.0
2018-10-10,27.11,27.11,27.11,27.11,2800.0
2018-10-11,26.46,26.46,26.46,26.46,300.0
2018-10-12,26.76,26.76,26.135,26.76,2823.0
2018-10-15,26.76,26.76,26.76,26.76,0.0
2018-10-16,26.76,26.76,26.76,26.76,0.0
2018-10-17,26.76,26.76,26.76,26.76,0.0
2018-10-18,26.76,26.76,26.76,26.76,0.0
2018-10-19,26.575,26.67,26.575,26.67,1950.0
2018-10-22,26.67,26.67,26.67,26.67,0.0
2018-10-23,25.955,26.67,25.955,26.67,3300.0
2018-10-24,25.335,25.335,25.335,25.335,100.0
2018-10-25,25.355,25.795,25.355,25.795,2700.0
2018-10-26,25.56,25.56,25.56,25.56,200.0
2018-10-29,25.645,25.645,25.645,25.645,358.0
2018-10-30,25.945,25.945,25.645,25.645,70.0
2018-10-31,25.645,25.645,25.645,25.645,0.0
2018-11-01,26.33,26.385,26.33,26.385,2200.0
2018-11-02,26.385,26.385,26.385,26.385,0.0
2018-11-05,26.385,26.385,26.385,26.385,0.0
2018-11-06,26.385,26.385,26.385,26.385,0.0
2018-11-07,26.385,26.385,26.385,26.385,0.0
2018-11-08,26.385,26.385,26.385,26.385,0.0
2018-11-09,27.065,27.12,27.065,27.12,900.0
2018-11-12,27.12,27.12,27.12,27.12,0.0
2018-11-13,27.12,27.12,27.12,27.12,0.0
2018-11-14,26.47,27.12,26.47,27.12,1100.0
2018-11-15,26.48,26.48,26.48,26.48,2000.0
2018-11-16,26.48,26.48,26.48,26.48,0.0
2018-11-19,26.245,26.435,26.245,26.435,126.0
2018-11-20,26.31,26.31,26.235,26.255,1600.0
2018-11-21,26.385,26.385,26.385,26.385,100.0
2018-11-22,26.385,26.385,26.385,26.385,0.0
2018-11-23,26.385,26.385,26.385,26.385,0.0
2018-11-26,26.61,26.61,26.605,26.61,536.0
2018-11-27,26.67,26.67,26.61,26.61,95.0
2018-11-28,26.61,26.61,26.61,26.61,0.0
2018-11-29,26.61,26.61,26.61,26.61,0.0
2018-11-30,27.065,27.065,27.065,27.065,100.0
2018-12-03,27.025,27.025,27.025,27.025,100.0
2018-12-04,26.96,26.96,26.96,26.96,100.0
2018-12-05,26.435,26.48,26.435,26.48,200.0
2018-12-06,26.48,26.48,26.48,26.48,0.0
2018-12-07,26.48,26.48,26.48,26.48,0.0
2018-12-10,25.85,25.85,25.85,25.85,300.0
2018-12-11,25.835,25.85,25.835,25.85,1000.0
2018-12-12,25.85,25.85,25.85,25.85,1000.0
2018-12-13,25.85,25.85,25.85,25.85,0.0
2018-12-14,25.23,25.85,25.23,25.85,300.0
2018-12-17,25.025,25.025,24.755,24.77,3600.0
2018-12-18,24.77,24.77,24.77,24.77,0.0
2018-12-19,24.535,24.62,24.51,24.62,12200.0
2018-12-20,24.62,24.62,24.62,24.62,0.0
2018-12-21,24.395,24.62,24.395,24.62,700.0
2018-12-24,23.68,23.73,23.665,23.665,500.0
2018-12-27,24.335,24.335,23.665,23.665,100.0
2018-12-28,23.75,23.75,23.75,23.75,0.0
2018-12-31,23.75,23.75,23.75,23.75,0.0
2019-01-02,24.945,24.945,24.945,24.945,100.0
2019-01-03,24.945,24.945,24.945,24.945,0.0
2019-01-04,24.945,24.945,24.945,24.945,0.0
2019-01-07,25.04,25.04,24.945,24.945,100.0
2019-01-08,25.02,25.07,25.02,25.02,115.0
2019-01-09,25.21,25.21,25.02,25.02,8.0
2019-01-10,25.02,25.02,25.02,25.02,0.0
2019-01-11,25.02,25.02,25.02,25.02,0.0
2019-01-14,25.02,25.02,25.02,25.02,0.0
2019-01-15,25.02,25.02,25.02,25.02,0.0
2019-01-16,25.785,26.065,25.02,25.02,1810.0
2019-01-17,25.02,25.02,25.02,25.02,0.0
2019-01-18,25.02,25.02,25.02,25.02,0.0
2019-01-21,25.02,25.02,25.02,25.02,0.0
2019-01-22,25.02,25.02,25.02,25.02,0.0
2019-01-23,25.02,25.02,25.02,25.02,0.0
2019-01-24,26.51,26.52,26.51,26.51,1580.0
2019-01-25,26.51,26.51,26.51,26.51,0.0
2019-01-28,26.51,26.51,26.51,26.51,0.0
2019-01-29,26.51,26.51,26.51,26.51,0.0
2019-01-30,26.54,26.615,26.51,26.51,800.0
2019-01-31,26.51,26.51,26.51,26.51,0.0
2019-02-01,26.51,26.51,26.51,26.51,0.0
2019-02-04,26.51,26.51,26.51,26.51,0.0
2019-02-05,26.915,26.915,26.915,26.915,700.0
2019-02-06,26.915,26.915,26.915,26.915,0.0
2019-02-07,27.13,27.18,27.095,27.18,9400.0
2019-02-08,27.18,27.18,27.18,27.18,0.0
2019-02-11,27.29,27.29,27.18,27.18,40.0
2019-02-12,27.545,27.545,27.18,27.18,100.0
2019-02-13,27.45,27.45,27.18,27.18,372.0
2019-02-14,27.52,27.52,27.18,27.18,36.0
2019-02-15,27.18,27.18,27.18,27.18,0.0
2019-02-19,27.18,27.18,27.18,27.18,0.0
2019-02-20,27.18,27.18,27.18,27.18,0.0
2019-02-21,27.18,27.18,27.18,27.18,0.0
2019-02-22,27.18,27.18,27.18,27.18,0.0
2019-02-25,27.96,27.96,27.18,27.18,365.0
2019-02-26,27.18,27.18,27.18,27.18,0.0
2019-02-27,27.555,27.555,27.18,27.18,385.0
2019-02-28,27.18,27.18,27.18,27.18,0.0
2019-03-01,27.18,27.18,27.18,27.18,0.0
2019-03-04,28.035,28.17,27.18,27.18,746.0
2019-03-05,27.18,27.18,27.18,27.18,0.0
2019-03-06,27.18,27.18,27.18,27.18,0.0
2019-03-07,27.18,27.18,27.18,27.18,0.0
2019-03-08,27.365,27.405,27.18,27.18,1950.0
2019-03-11,27.18,27.18,27.18,27.18,0.0
2019-03-12,27.18,27.18,27.18,27.18,0.0
2019-03-13,27.8,27.8,27.8,27.8,675.0
2019-03-14,27.8,27.8,27.8,27.8,0.0
2019-03-15,27.8,27.8,27.8,27.8,0.0
2019-03-18,28.095,28.095,27.8,27.8,35.0
2019-03-19,27.8,27.8,27.8,27.8,0.0
2019-03-20,27.33,27.33,27.33,27.33,100.0
2019-03-21,27.33,27.33,27.33,27.33,0.0
2019-03-22,27.33,27.33,27.33,27.33,0.0
2019-03-25,27.33,27.33,27.33,27.33,0.0
2019-03-26,27.13,27.205,27.13,27.205,2550.0
2019-03-27,27.205,27.205,27.205,27.205,0.0
2019-03-28,27.325,27.325,27.325,27.325,0.0
2019-03-29,27.4,27.46,27.325,27.325,130.0
2019-04-01,27.325,27.325,27.325,27.325,0.0
2019-04-02,27.325,27.325,27.325,27.325,0.0
2019-04-03,27.325,27.325,27.325,27.325,0.0
2019-04-04,28.035,28.035,27.325,27.325,238.0
2019-04-05,28.235,28.235,27.325,27.325,5.0
2019-04-08,28.045,28.065,27.995,28.045,1094.0
2019-04-09,28.045,28.045,28.045,28.045,0.0
2019-04-10,27.98,27.98,27.98,27.98,500.0
2019-04-11,27.98,27.98,27.98,27.98,0.0
2019-04-12,28.29,28.29,27.98,27.98,50.0
2019-04-15,28.365,28.395,27.98,27.98,1932.0
2019-04-16,27.98,27.98,27.98,27.98,0.0
2019-04-17,27.98,27.98,27.98,27.98,0.0
2019-04-18,28.065,28.5,28.055,28.065,946.0
2019-04-22,28.065,28.065,28.065,28.065,0.0
2019-04-23,28.065,28.065,28.065,28.065,0.0
2019-04-24,28.065,28.065,28.065,28.065,0.0
2019-04-25,29.01,29.01,28.065,28.065,45.0
2019-04-26,28.065,28.065,28.065,28.065,0.0
2019-04-29,29.305,29.305,28.065,28.065,8.0
2019-04-30,29.095,29.095,28.065,28.065,210.0
2019-05-01,29.23,29.23,29.23,29.23,100.0
2019-05-02,29.23,29.23,29.23,29.23,0.0
2019-05-03,29.265,29.265,29.23,29.23,90.0
2019-05-06,29.23,29.23,29.23,29.23,0.0
2019-05-07,29.23,29.23,29.23,29.23,0.0
2019-05-08,28.87,28.87,28.86,28.86,1100.0
2019-05-09,28.86,28.86,28.86,28.86,0.0
2019-05-10,28.395,28.67,28.395,28.395,130.0
2019-05-13,28.395,28.395,28.395,28.395,0.0
2019-05-14,28.395,28.395,28.395,28.395,1009.0
2019-05-15,28.395,28.395,28.395,28.395,0.0
2019-05-16,28.405,28.405,28.395,28.395,40.0
2019-05-17,28.395,28.395,28.395,28.395,0.0
2019-05-21,28.395,28.395,28.395,28.395,0.0
2019-05-22,28.345,28.345,28.345,28.345,900.0
2019-05-23,28.045,28.345,28.045,28.345,400.0
2019-05-24,28.345,28.345,28.345,28.345,0.0
2019-05-27,28.345,28.345,28.345,28.345,0.0
2019-05-28,28.345,28.345,28.345,28.345,0.0
2019-05-29,28.345,28.345,28.345,28.345,0.0
2019-05-30,28.345,28.345,28.345,28.345,0.0
2019-05-31,28.345,28.345,28.345,28.345,0.0
2019-06-03,27.55,27.55,27.55,27.55,800.0
2019-06-04,27.55,27.55,27.55,27.55,0.0
2019-06-05,27.55,27.55,27.55,27.55,0.0
2019-06-06,28.08,28.08,27.55,27.55,200.0
2019-06-07,28.1,28.11,27.55,27.55,15.0
2019-06-10,28.345,28.345,27.55,27.55,29.0
2019-06-11,27.55,27.55,27.55,27.55,0.0
2019-06-12,27.55,27.55,27.55,27.55,0.0
2019-06-13,27.55,27.55,27.55,27.55,0.0
2019-06-14,27.55,27.55,27.55,27.55,0.0
2019-06-17,27.55,27.55,27.55,27.55,0.0
2019-06-18,28.7,28.7,27.55,27.55,25.0
2019-06-19,27.55,27.55,27.55,27.55,0.0
2019-06-20,27.55,27.55,27.55,27.55,0.0
2019-06-21,28.31,28.31,28.31,28.31,200.0
2019-06-24,28.235,28.31,28.235,28.31,18.0
2019-06-25,27.78,27.78,27.73,27.78,160.0
2019-06-26,27.62,27.78,27.62,27.78,900.0
2019-06-27,27.755,27.755,27.755,27.755,2000.0
2019-06-28,27.755,27.755,27.755,27.755,0.0
2019-07-02,28.345,28.345,27.755,27.755,1.0
2019-07-03,27.755,27.755,27.755,27.755,0.0
2019-07-04,28.49,28.49,27.755,27.755,329.0
2019-07-05,28.61,28.62,27.755,27.755,65.0
2019-07-08,28.565,28.565,27.755,27.755,7.0
2019-07-09,28.565,28.565,27.755,27.755,261.0
2019-07-10,28.575,28.575,28.575,28.575,380.0
2019-07-11,28.575,28.575,28.575,28.575,0.0
2019-07-12,28.575,28.575,28.575,28.575,0.0
2019-07-15,28.595,28.595,28.575,28.575,45.0
2019-07-16,28.5,28.545,28.5,28.545,2177.0
2019-07-17,28.545,28.545,28.545,28.545,0.0
2019-07-18,28.41,28.545,28.41,28.545,557.0
2019-07-19,28.66,28.67,28.5,28.67,1600.0
2019-07-22,28.395,28.565,28.395,28.565,1750.0
2019-07-23,28.69,28.84,28.69,28.69,1991.0
2019-07-24,28.83,29.19,28.83,29.19,1840.0
2019-07-25,29.08,29.19,29.08,29.19,15.0
2019-07-26,29.19,29.19,29.19,29.19,0.0
2019-07-29,29.2,29.2,29.19,29.19,30.0
2019-07-30,29.19,29.19,29.19,29.19,0.0
2019-07-31,29.19,29.19,29.19,29.19,0.0
2019-08-01,29.04,29.19,29.04,29.19,40.0
2019-08-02,28.145,29.19,28.145,29.19,186.0
2019-08-06,29.19,29.19,29.19,29.19,0.0
2019-08-07,29.19,29.19,29.19,29.19,0.0
2019-08-08,28.3,28.3,28.3,28.3,600.0
2019-08-09,28.3,28.3,28.3,28.3,0.0
2019-08-12,28.3,28.3,28.3,28.3,0.0
2019-08-13,28.3,28.3,28.3,28.3,0.0
2019-08-14,28.3,28.3,28.3,28.3,0.0
2019-08-15,28.3,28.3,28.3,28.3,0.0
2019-08-16,28.3,28.3,28.3,28.3,0.0
2019-08-19,28.11,28.11,28.11,28.11,555.0
2019-08-20,28.11,28.11,28.11,28.11,0.0
2019-08-21,27.89,27.925,27.89,27.89,240.0
2019-08-22,27.89,27.89,27.89,27.89,0.0
2019-08-23,27.585,27.89,27.585,27.89,124.0
2019-08-26,27.355,27.89,27.355,27.89,1.0
2019-08-27,27.89,27.89,27.89,27.89,0.0
2019-08-28,27.89,27.89,27.89,27.89,0.0
2019-08-29,27.89,27.89,27.89,27.89,0.0
2019-08-30,27.89,27.89,27.89,27.89,0.0
2019-09-03,27.63,27.89,27.63,27.89,100.0
2019-09-04,27.89,27.89,27.89,27.89,0.0
2019-09-05,27.605,28.3,27.605,28.3,489.0
2019-09-06,28.27,28.3,28.27,28.3,500.0
2019-09-09,28.3,28.3,28.3,28.3,0.0
2019-09-10,28.365,28.365,28.325,28.335,722.0
2019-09-11,28.335,28.335,28.335,28.335,0.0
2019-09-12,28.335,28.335,28.335,28.335,0.0
2019-09-13,28.335,28.335,28.335,28.335,0.0
2019-09-16,28.335,28.335,28.335,28.335,0.0
2019-09-17,28.99,28.99,28.335,28.335,50.0
2019-09-18,29.04,29.04,28.335,28.335,30.0
2019-09-19,29.2,29.2,28.335,28.335,11.0
2019-09-20,29.095,29.095,28.335,28.335,643.0
2019-09-23,28.335,28.335,28.335,28.335,0.0
2019-09-24,28.755,28.755,28.65,28.755,151.0
2019-09-25,28.755,28.82,28.755,28.82,4004.0
2019-09-26,28.82,28.82,28.82,28.82,0.0
2019-09-27,28.82,29.01,28.82,29.01,12.0
2019-09-30,29.01,29.01,29.01,29.01,0.0
2019-10-01,28.465,29.01,28.465,29.01,14.0
2019-10-02,29.01,29.01,29.01,29.01,0.0
2019-10-03,29.01,29.01,29.01,29.01,0.0
2019-10-04,29.01,29.01,29.01,29.01,0.0
2019-10-07,28.245,29.01,28.245,29.01,42.0
2019-10-08,29.01,29.01,29.01,29.01,0.0
2019-10-09,27.89,27.89,27.89,27.89,1250.0
2019-10-10,27.89,27.89,27.89,27.89,4.0
2019-10-11,28.295,28.335,28.285,28.335,6000.0
2019-10-15,28.335,28.335,28.335,28.335,0.0
2019-10-16,28.295,28.295,28.295,28.295,1195.0
2019-10-17,28.295,28.295,28.295,28.295,0.0
2019-10-18,28.295,28.295,28.295,28.295,0.0
2019-10-21,28.695,28.695,28.695,28.695,100.0
2019-10-22,28.695,28.695,28.695,28.695,0.0
2019-10-23,28.695,28.695,28.695,28.695,0.0
2019-10-24,28.695,28.695,28.695,28.695,0.0
2019-10-25,28.44,28.44,28.44,28.44,800.0
2019-10-28,28.44,28.44,28.44,28.44,0.0
2019-10-29,28.725,28.725,28.44,28.44,10.0
2019-10-30,28.44,28.44,28.44,28.44,0.0
2019-10-31,28.64,28.64,28.44,28.44,100.0
2019-11-01,28.44,28.44,28.44,28.44,0.0
2019-11-04,29.205,29.25,28.44,28.44,235.0
2019-11-05,29.395,29.395,29.395,29.395,2100.0
2019-11-06,29.395,29.395,29.395,29.395,0.0
2019-11-07,29.395,29.395,29.395,29.395,0.0
2019-11-08,29.655,29.655,29.395,29.395,200.0
2019-11-11,29.395,29.395,29.395,29.395,35.0
2019-11-12,29.665,29.665,29.395,29.395,13.0
2019-11-13,29.395,29.395,29.395,29.395,0.0
2019-11-14,29.395,29.395,29.395,29.395,0.0
2019-11-15,29.585,29.585,29.585,29.585,400.0
2019-11-18,29.54,29.54,29.54,29.54,875.0
2019-11-19,29.675,29.685,29.675,29.685,357.0
2019-11-20,29.685,29.685,29.685,29.685,0.0
2019-11-21,29.655,29.685,29.655,29.685,75.0
2019-11-22,29.685,29.685,29.685,29.685,0.0
2019-11-25,29.685,29.685,29.685,29.685,0.0
2019-11-26,29.685,29.685,29.685,29.685,0.0
2019-11-27,29.685,29.685,29.685,29.685,0.0
2019-11-28,29.685,29.685,29.685,29.685,0.0
2019-11-29,30.265,30.265,30.265,30.265,100.0
2019-12-02,30.01,30.265,30.01,30.265,5.0
2019-12-03,29.685,29.685,29.5,29.685,205.0
2019-12-04,29.685,29.685,29.685,29.685,0.0
2019-12-05,29.685,29.685,29.645,29.685,1482.0
2019-12-06,30.18,30.18,30.18,30.18,100.0
2019-12-09,30.045,30.045,30.045,30.045,100.0
2019-12-10,30.045,30.045,30.045,30.045,0.0
2019-12-11,30.045,30.045,30.045,30.045,0.0
2019-12-12,30.045,30.045,30.045,30.045,0.0
2019-12-13,30.045,30.045,30.045,30.045,1500.0
2019-12-16,30.045,30.045,30.045,30.045,0.0
2019-12-17,30.17,30.17,30.045,30.045,1.0
2019-12-18,30.045,30.045,30.045,30.045,0.0
2019-12-19,30.045,30.045,30.045,30.045,0.0
2019-12-20,30.045,30.045,30.045,30.045,0.0
2019-12-23,30.255,30.255,30.045,30.045,35.0
2019-12-24,30.045,30.045,30.045,30.045,0.0
2019-12-27,30.025,30.025,30.025,30.025,103.0
2019-12-30,30.165,30.165,30.165,30.165,0.0
2019-12-31,30.165,30.165,30.165,30.165,0.0
2020-01-02,29.775,30.165,29.775,30.165,182.0
2020-01-03,29.655,30.165,29.655,30.165,96.0
2020-01-06,29.56,30.165,29.56,30.165,40.0
2020-01-07,30.165,30.165,30.165,30.165,0.0
2020-01-08,29.675,30.165,29.675,30.165,46.0
2020-01-09,30.03,30.09,30.03,30.03,203.0
2020-01-10,29.915,29.915,29.915,29.915,162.0
2020-01-13,29.915,29.915,29.915,29.915,0.0
2020-01-14,30.05,30.05,29.915,29.915,700.0
2020-01-15,29.915,29.915,29.915,29.915,0.0
2020-01-16,29.915,29.915,29.915,29.915,0.0
2020-01-17,29.915,29.915,29.915,29.915,0.0
2020-01-20,29.915,29.915,29.915,29.915,0.0
2020-01-21,30.34,30.34,30.34,30.34,200.0
2020-01-22,30.61,30.61,30.505,30.505,1625.0
2020-01-23,30.505,30.505,30.505,30.505,0.0
2020-01-24,30.165,30.505,30.165,30.505,35.0
2020-01-27,29.905,30.505,29.905,30.505,40.0
2020-01-28,30.005,30.505,30.005,30.505,5.0
2020-01-29,30.505,30.505,30.505,30.505,0.0
2020-01-30,30.505,30.505,30.505,30.505,0.0
2020-01-31,30.505,30.505,30.505,30.505,0.0
2020-02-03,30.31,30.505,30.31,30.455,11230.0
2020-02-04,30.785,30.785,30.455,30.455,21.0
2020-02-05,31.14,31.14,30.455,30.455,200.0
2020-02-06,30.455,30.455,30.455,30.455,0.0
2020-02-07,30.455,30.455,30.455,30.455,0.0
2020-02-10,31.005,31.005,30.455,30.455,46.0
2020-02-11,31.33,31.33,31.33,31.33,700.0
2020-02-12,31.33,31.33,31.33,31.33,0.0
2020-02-13,31.205,31.33,31.205,31.33,16.0
2020-02-14,31.33,31.33,31.33,31.33,0.0
2020-02-18,31.08,31.33,31.08,31.33,5.0
2020-02-19,31.16,31.33,31.16,31.33,824.0
2020-02-20,31.33,31.33,31.33,31.33,0.0
2020-02-21,31.33,31.33,31.33,31.33,0.0
2020-02-24,30.205,31.33,30.205,31.33,1.0
2020-02-25,29.14,29.195,29.14,29.14,244.0
2020-02-26,29.14,29.14,29.14,29.14,0.0
2020-02-27,28.36,28.36,28.35,28.35,3000.0
2020-02-28,26.695,27.12,26.695,26.695,3508.0
2020-03-02,26.76,26.76,26.76,26.76,1100.0
2020-03-03,27.84,27.84,27.225,27.26,4790.0
2020-03-04,27.51,27.51,27.26,27.26,2.0
2020-03-05,26.905,26.905,26.905,26.905,1500.0
2020-03-06,26.09,26.26,25.925,26.26,4000.0
2020-03-09,23.77,23.77,23.77,23.77,800.0
2020-03-10,25.385,25.385,24.605,24.605,125.0
2020-03-11,23.665,23.78,23.53,23.625,5880.0
2020-03-12,21.325,21.325,21.315,21.315,1200.0
2020-03-13,22.105,22.105,22.105,22.105,100.0
2020-03-16,20.68,20.68,20.68,20.68,115.0
2020-03-17,20.68,20.68,20.68,20.68,0.0
2020-03-18,19.575,20.68,19.575,20.68,77.0
2020-03-19,19.43,20.68,19.43,20.68,30.0
2020-03-20,19.125,19.125,18.71,18.71,2500.0
2020-03-23,18.025,18.135,17.89,17.89,95129.0
2020-03-24,19.53,19.53,19.375,19.375,6494.0
2020-03-25,19.375,19.375,19.375,19.375,0.0
2020-03-26,20.585,21.625,20.49,21.625,48406.0
2020-03-27,21.11,21.625,21.11,21.625,25.0
2020-03-30,20.525,21.235,20.525,21.235,330.0
2020-03-31,21.235,21.235,21.235,21.235,0.0
2020-04-01,21.235,21.235,21.235,21.235,0.0
2020-04-02,21.235,21.235,21.235,21.235,0.0
2020-04-03,21.235,21.235,21.235,21.235,0.0
2020-04-06,19.585,20.35,19.575,20.34,1255.0
2020-04-07,20.95,21.69,20.95,21.08,207.0
2020-04-08,21.08,21.08,21.08,21.08,0.0
2020-04-09,23.68,23.855,23.68,23.855,500.0
2020-04-13,22.755,22.755,22.29,22.29,395.0
2020-04-14,22.18,22.325,22.18,22.325,600.0
2020-04-15,22.325,22.325,22.325,22.325,0.0
2020-04-16,20.805,22.325,20.805,22.325,30.0
2020-04-17,21.505,22.325,21.505,22.325,1.0
2020-04-20,22.325,22.325,22.325,22.325,0.0
2020-04-21,21.125,22.325,21.125,22.325,1.0
2020-04-22,22.325,22.325,22.325,22.325,0.0
2020-04-23,21.185,22.325,21.185,22.325,1.0
2020-04-24,21.465,21.465,21.465,21.465,200.0
2020-04-27,21.735,22.355,21.465,21.465,95.0
2020-04-28,23.15,23.15,21.465,21.465,30.0
2020-04-29,21.465,21.465,21.465,21.465,0.0
2020-04-30,23.045,23.055,23.045,23.055,635.0
2020-05-01,22.17,23.055,22.17,23.055,97.0
2020-05-04,22.095,23.055,22.095,23.055,4.0
2020-05-05,23.055,23.055,23.055,23.055,0.0
2020-05-06,21.58,21.58,21.58,21.58,500.0
2020-05-07,21.58,21.58,21.58,21.58,0.0
2020-05-08,21.58,21.58,21.58,21.58,0.0
2020-05-11,21.58,21.58,21.58,21.58,0.0
2020-05-12,21.58,21.58,21.58,21.58,0.0
2020-05-13,21.58,21.58,21.58,21.58,0.0
2020-05-14,20.68,21.58,20.68,21.58,86.0
2020-05-15,21.58,21.58,21.58,21.58,0.0
2020-05-19,21.835,22.075,21.835,21.835,240.0
2020-05-20,22.365,22.365,21.835,21.835,10.0
2020-05-21,21.835,21.835,21.835,21.835,0.0
2020-05-22,22.325,22.325,22.325,22.325,1000.0
2020-05-25,22.435,22.435,22.325,22.325,70.0
2020-05-26,23.51,23.51,22.325,22.325,16.0
2020-05-27,24.03,24.03,24.03,24.03,1000.0
2020-05-28,24.03,24.03,24.03,24.03,0.0
2020-05-29,24.03,24.03,24.03,24.03,0.0
2020-06-01,23.71,23.75,23.71,23.75,1809.0
2020-06-02,23.75,23.75,23.75,23.75,0.0
2020-06-03,23.75,23.75,23.75,23.75,0.0
2020-06-04,25.115,25.115,25.115,25.115,100.0
2020-06-05,25.115,25.115,25.115,25.115,0.0
2020-06-08,27.44,27.44,25.115,25.115,300.0
2020-06-09,27.16,27.16,25.115,25.115,20.0
2020-06-10,25.115,25.115,25.115,25.115,0.0
2020-06-11,25.115,25.115,25.115,25.115,0.0
2020-06-12,24.04,24.245,24.04,24.245,165.0
2020-06-15,23.545,24.245,23.545,24.245,50.0
2020-06-16,25.95,25.95,25.25,25.25,14002.0
2020-06-17,25.25,25.25,25.25,25.25,0.0
2020-06-18,25.25,25.25,25.25,25.25,0.0
2020-06-19,25.25,25.25,25.25,25.25,0.0
2020-06-22,25.25,25.25,25.25,25.25,0.0
2020-06-23,24.61,24.61,24.61,24.61,1000.0
2020-06-24,24.61,24.61,24.61,24.61,0.0
2020-06-25,24.61,24.61,24.61,24.61,0.0
2020-06-26,23.765,24.61,23.765,24.61,15.0
2020-06-29,23.125,24.755,23.125,24.755,15.0
2020-06-30,24.04,24.04,24.04,24.04,105.0
2020-07-02,24.04,24.04,24.04,24.04,0.0
2020-07-03,22.99,23.38,22.99,23.37,4400.0
2020-07-06,23.37,23.37,23.37,23.37,0.0
2020-07-07,23.37,23.37,23.37,23.37,0.0
2020-07-08,23.125,23.37,23.125,23.37,6.0
2020-07-09,22.54,22.63,22.54,22.54,250.0
2020-07-10,22.54,22.54,22.54,22.54,0.0
2020-07-13,23.855,24.07,23.855,24.07,6000.0
2020-07-14,23.595,23.595,23.595,23.595,100.0
2020-07-15,23.595,23.595,23.595,23.595,0.0
2020-07-16,23.595,23.595,23.595,23.595,0.0
2020-07-17,23.595,23.595,23.595,23.595,0.0
2020-07-20,23.595,23.595,23.595,23.595,0.0
2020-07-21,23.595,23.595,23.595,23.595,0.0
2020-07-22,23.595,23.595,23.595,23.595,0.0
2020-07-23,24.665,24.705,24.665,24.705,20299.0
2020-07-24,24.57,24.57,24.52,24.52,160.0
2020-07-27,24.52,24.52,24.52,24.52,0.0
2020-07-28,24.52,24.52,24.52,24.52,0.0
2020-07-29,24.53,24.53,24.52,24.52,20.0
2020-07-30,24.52,24.52,24.52,24.52,0.0
2020-07-31,23.855,24.52,23.855,24.52,2.0
2020-08-04,24.09,24.52,24.09,24.52,88.0
2020-08-05,24.52,24.52,24.52,24.52,0.0
2020-08-06,24.375,24.375,24.375,24.375,300.0
2020-08-07,24.215,24.83,24.215,24.83,16498.0
2020-08-10,25.32,25.32,24.83,24.83,40.0
2020-08-11,25.96,25.96,25.96,25.96,500.0
2020-08-12,25.96,25.96,25.96,25.96,0.0
2020-08-13,25.96,25.96,25.96,25.96,0.0
2020-08-14,25.96,25.96,25.96,25.96,0.0
2020-08-17,24.78,25.96,24.78,25.96,40.0
2020-08-18,25.96,25.96,25.96,25.96,0.0
2020-08-19,25.96,25.96,25.96,25.96,0.0
2020-08-20,25.96,25.96,25.96,25.96,0.0
2020-08-21,25.96,25.96,25.96,25.96,0.0
2020-08-24,24.55,25.96,24.55,25.96,60.0
2020-08-25,25.96,25.96,25.96,25.96,0.0
2020-08-26,25.96,25.96,25.96,25.96,0.0
2020-08-27,24.585,25.96,24.585,25.96,10.0
2020-08-28,25.96,25.96,25.96,25.96,0.0
2020-08-31,24.44,25.96,24.44,25.96,40.0
2020-09-01,25.96,25.96,25.96,25.96,0.0
2020-09-02,25.96,25.96,25.96,25.96,0.0
2020-09-03,25.96,25.96,25.96,25.96,0.0
2020-09-04,25.96,25.96,25.96,25.96,0.0
2020-09-08,24.345,25.96,24.1,25.96,60.0
2020-09-09,25.96,25.96,25.96,25.96,0.0
2020-09-10,25.96,25.96,25.96,25.96,0.0
2020-09-11,25.96,25.96,25.96,25.96,0.0
2020-09-14,24.15,25.96,24.15,25.96,40.0
2020-09-15,25.96,25.96,25.96,25.96,0.0
2020-09-16,24.385,24.385,24.385,24.385,1500.0
2020-09-17,24.385,24.385,24.385,24.385,0.0
2020-09-18,24.385,24.385,24.385,24.385,0.0
2020-09-21,23.855,24.385,23.855,24.385,40.0
2020-09-22,24.385,24.385,24.385,24.385,0.0
2020-09-23,24.385,24.385,24.385,24.385,0.0
2020-09-24,24.385,24.385,24.385,24.385,0.0
2020-09-25,24.385,24.385,24.385,24.385,0.0
2020-09-28,23.705,24.385,23.705,24.385,40.0
2020-09-29,24.525,24.525,24.525,24.525,0.0
2020-09-30,24.525,24.525,24.525,24.525,0.0
2020-10-01,24.525,24.525,24.525,24.525,0.0
2020-10-02,24.485,24.525,24.485,24.525,18.0
2020-10-05,24.525,24.525,24.525,24.525,0.0
2020-10-06,24.525,24.525,24.525,24.525,0.0
2020-10-07,25.365,25.365,24.525,24.525,6.0
2020-10-08,24.525,24.525,24.525,24.525,0.0
2020-10-09,24.525,24.525,24.525,24.525,0.0
2020-10-13,25.71,25.71,25.355,25.355,140.0
2020-10-14,25.355,25.355,25.355,25.355,0.0
2020-10-15,25.355,25.355,25.355,25.355,0.0
2020-10-16,25.355,25.355,25.355,25.355,0.0
2020-10-19,25.66,25.66,25.355,25.355,40.0
2020-10-20,25.355,25.355,25.355,25.355,0.0
2020-10-21,25.355,25.355,25.355,25.355,0.0
2020-10-22,25.355,25.355,25.355,25.355,0.0
2020-10-23,25.355,25.355,25.355,25.355,0.0
2020-10-26,26.1,26.1,25.355,25.355,40.0
2020-10-27,25.355,25.355,25.355,25.355,0.0
2020-10-28,24.935,24.935,24.935,24.935,500.0
2020-10-29,24.885,24.885,24.885,24.885,1000.0
2020-10-30,24.885,24.885,24.885,24.885,0.0
2020-11-02,25.81,25.81,24.885,24.885,40.0
2020-11-03,24.885,24.885,24.885,24.885,0.0
2020-11-04,24.885,24.885,24.885,24.885,0.0
2020-11-05,24.885,24.885,24.885,24.885,0.0
2020-11-06,24.885,24.885,24.885,24.885,0.0
2020-11-09,28.255,28.255,24.885,24.885,35.0
2020-11-10,24.885,24.885,24.885,24.885,0.0
2020-11-11,24.885,24.885,24.885,24.885,0.0
2020-11-12,24.885,24.885,24.885,24.885,0.0
2020-11-13,24.885,24.885,24.885,24.885,0.0
2020-11-16,29.43,29.43,24.885,24.885,35.0
2020-11-17,24.885,24.885,24.885,24.885,0.0
2020-11-18,29.1,29.1,24.885,24.885,50.0
2020-11-19,24.885,24.885,24.885,24.885,0.0
2020-11-20,24.885,24.885,24.885,24.885,0.0
2020-11-23,29.285,29.285,24.885,24.885,70.0
2020-11-24,30.325,30.325,24.885,24.885,58.0
2020-11-25,30.0,30.0,24.885,24.885,36.0
2020-11-26,30.05,30.05,30.03,30.03,600.0
2020-11-27,30.585,30.585,29.51,30.03,32.0
2020-11-30,29.53,30.03,29.175,30.03,40.0
2020-12-01,29.9,29.9,29.365,29.5,167.0
2020-12-02,29.5,29.5,29.5,29.5,98.0
2020-12-03,29.235,29.5,29.235,29.5,2.0
2020-12-04,29.5,29.5,29.5,29.5,0.0
2020-12-07,29.5,29.5,29.5,29.5,0.0
2020-12-08,29.92,29.92,29.92,29.92,500.0
2020-12-09,29.92,29.92,29.92,29.92,0.0
2020-12-10,29.92,29.92,29.92,29.92,0.0
2020-12-11,29.355,29.92,29.355,29.92,1.0
2020-12-14,30.265,30.265,29.92,29.92,30.0
2020-12-15,29.92,29.92,29.92,29.92,0.0
2020-12-16,30.285,30.285,30.245,30.245,1650.0
2020-12-17,30.245,30.245,30.245,30.245,0.0
2020-12-18,30.245,30.245,30.245,30.245,0.0
2020-12-21,30.46,30.46,30.245,30.245,30.0
2020-12-22,30.38,30.38,30.38,30.38,100.0
2020-12-23,30.38,30.38,30.38,30.38,0.0
2020-12-24,30.38,30.38,30.38,30.38,0.0
2020-12-29,30.55,30.55,30.38,30.38,320.0
2020-12-30,30.49,30.49,30.49,30.49,0.0
2020-12-31,30.49,30.49,30.49,30.49,0.0
2021-01-04,30.49,30.5,30.49,30.5,4320.0
2021-01-05,30.5,30.5,30.5,30.5,0.0
2021-01-06,32.01,32.59,30.5,30.5,174.0
2021-01-07,30.5,30.5,30.5,30.5,0.0
2021-01-08,32.72,32.72,30.5,30.5,63.0
2021-01-11,32.935,33.005,32.935,33.005,360.0
2021-01-12,33.005,33.005,33.005,33.005,0.0
2021-01-13,33.18,33.18,33.005,33.005,2.0
2021-01-14,33.005,33.005,33.005,33.005,0.0
2021-01-15,33.005,33.005,33.005,33.005,0.0
2021-01-18,33.34,33.38,33.34,33.38,1000.0
2021-01-19,33.38,33.38,33.38,33.38,0.0
2021-01-20,33.27,33.27,33.27,33.27,5000.0
2021-01-21,33.27,33.27,33.27,33.27,0.0
2021-01-22,33.27,33.27,33.27,33.27,0.0
2021-01-25,33.27,33.27,33.27,33.27,0.0
2021-01-26,33.27,33.27,33.27,33.27,0.0
2021-01-27,31.905,33.27,31.905,33.27,100.0
2021-01-28,33.27,33.27,33.27,33.27,0.0
2021-01-29,33.27,33.27,33.27,33.27,0.0
2021-02-01,31.765,33.27,31.765,33.27,300.0
2021-02-02,32.64,33.27,32.64,33.27,38.0
2021-02-03,32.26,33.27,32.26,33.27,29.0
2021-02-04,33.525,33.525,33.27,33.27,22.0
2021-02-05,33.27,33.27,33.27,33.27,0.0
2021-02-08,33.465,33.625,33.27,33.27,7.0
2021-02-09,33.93,33.93,33.93,33.93,131.0
2021-02-10,33.93,33.93,33.93,33.93,0.0
2021-02-11,33.93,33.93,33.93,33.93,0.0
2021-02-12,33.93,33.93,33.93,33.93,0.0
2021-02-16,33.93,33.93,33.93,33.93,0.0
2021-02-17,34.37,34.37,33.135,33.74,52034.0
2021-02-18,32.67,32.7,31.755,31.925,6474.0
2021-02-19,32.545,33.35,32.545,32.885,7293.0
2021-02-22,32.395,32.395,30.625,30.655,4108.0
2021-02-23,29.22,30.155,27.825,30.045,13799.0
2021-02-24,30.31,31.11,30.035,30.92,6938.0
2021-02-25,30.665,30.665,28.865,28.865,3797.0
2021-02-26,29.475,30.31,28.905,30.31,6379.0
2021-03-01,30.99,31.325,30.685,31.325,2574.0
2021-03-02,31.335,31.335,30.115,30.115,2680.0
2021-03-03,30.145,30.145,28.365,28.405,4872.0
2021-03-04,27.99,28.505,26.095,26.785,3948.0
2021-03-05,27.295,27.295,24.325,26.38,4497.0
2021-03-08,26.41,26.835,25.405,25.435,4442.0
2021-03-09,26.675,27.935,26.635,27.715,10777.0
2021-03-10,28.915,29.015,27.735,28.01,2501.0
2021-03-11,28.955,29.515,28.69,29.515,6533.0
2021-03-12,28.74,29.22,28.74,29.17,1688.0
2021-03-15,29.28,29.485,29.14,29.36,6245.0
2021-03-16,29.34,29.35,28.26,28.505,16774.0
2021-03-17,27.805,28.465,27.51,28.355,125973.0
2021-03-18,28.03,28.03,26.88,26.88,5830.0
2021-03-19,27.11,27.47,26.87,27.415,1007.0
2021-03-22,27.905,28.315,27.52,28.13,4568.0
2021-03-23,28.09,28.09,26.95,26.97,2122.0
2021-03-24,26.98,26.98,25.92,25.92,2106.0
2021-03-25,25.24,26.29,25.045,26.29,2196.0
2021-03-26,26.38,26.45,25.9,26.45,2982.0
2021-03-29,26.605,26.605,25.36,25.575,2905.0
2021-03-30,25.655,26.715,25.545,26.715,4229.0
2021-03-31,28.415,28.415,27.52,28.03,1478.0
2021-04-01,28.555,28.85,27.99,28.17,3521.0
2021-04-05,28.77,28.77,27.5,27.58,12100.0
2021-04-06,27.745,28.19,27.56,28.06,5194.0
2021-04-07,28.11,28.11,26.9,26.9,3624.0
2021-04-08,27.275,27.45,27.125,27.185,3216.0
2021-04-09,27.0,27.0,26.685,26.84,3097.0
2021-04-12,26.835,26.835,26.44,26.615,3600.0
2021-04-13,26.795,26.89,26.48,26.89,456.0
2021-04-14,27.205,27.335,26.54,26.685,2285.0
2021-04-15,26.94,26.94,25.665,26.035,3311.0
2021-04-16,26.035,26.48,26.025,26.45,1525.0
2021-04-19,26.39,26.39,25.515,25.7,6690.0
2021-04-20,25.88,25.91,25.31,25.455,2388.0
2021-04-21,25.465,26.28,25.39,26.255,18837.0
2021-04-22,26.95,27.185,26.52,26.655,17663.0
2021-04-23,26.93,27.54,26.815,27.54,7412.0
2021-04-26,27.745,28.05,27.365,28.04,5127.0
2021-04-27,28.06,28.06,27.62,27.62,4063.0
2021-04-28,27.185,27.185,26.87,26.92,10710.0
2021-04-29,27.09,27.09,25.87,26.115,15347.0
2021-04-30,25.72,26.135,25.545,25.69,16982.0
2021-05-03,25.94,25.94,25.065,25.085,7515.0
2021-05-04,24.75,24.75,23.835,23.935,11589.0
2021-05-05,24.275,24.275,23.785,23.865,26887.0
2021-05-06,23.65,23.65,22.83,23.165,11585.0
2021-05-07,23.55,23.935,23.46,23.66,3198.0
2021-05-10,23.49,23.49,22.3,22.39,10742.0
2021-05-11,21.19,22.605,21.19,22.48,5711.0
2021-05-12,22.065,22.065,21.485,21.535,8701.0
2021-05-13,21.75,21.95,21.11,21.475,15728.0
2021-05-14,21.75,22.33,21.73,22.25,18737.0
2021-05-17,22.115,22.115,21.605,21.79,1595.0
2021-05-18,22.085,22.595,21.92,22.47,2789.0
2021-05-19,21.89,22.645,21.83,22.645,4355.0
2021-05-20,23.06,23.265,22.95,23.235,1716.0
2021-05-21,23.54,23.58,23.255,23.49,16335.0
2021-05-25,23.735,23.735,23.295,23.325,29208.0
2021-05-26,23.65,24.22,23.65,24.19,13642.0
2021-05-27,24.315,24.405,24.08,24.405,8725.0
2021-05-28,24.72,24.78,24.355,24.355,31501.0
2021-05-31,24.425,24.465,24.275,24.305,3739.0
2021-06-01,24.63,24.82,24.25,24.61,32317.0
2021-06-02,24.65,24.65,24.275,24.405,22418.0
2021-06-03,24.25,24.495,24.05,24.05,19338.0
2021-06-04,24.24,24.475,24.24,24.405,7039.0
2021-06-07,24.475,24.76,24.23,24.515,2802.0
2021-06-08,25.105,25.17,24.57,25.12,6903.0
2021-06-09,25.24,25.26,24.895,24.895,4602.0
2021-06-10,24.855,24.985,24.74,24.945,4251.0
2021-06-11,25.115,25.445,24.925,25.445,4340.0
2021-06-14,25.585,25.605,25.37,25.37,11118.0
2021-06-15,25.37,25.37,24.81,24.885,1112.0
2021-06-16,24.83,25.24,24.78,25.22,10715.0
2021-06-17,25.34,25.98,25.34,25.95,12432.0
2021-06-18,25.83,25.91,25.535,25.535,7298.0
2021-06-21,25.7,25.7,25.27,25.565,13854.0
2021-06-22,25.635,25.74,25.545,25.595,112.0
2021-06-23,25.78,26.225,25.78,26.065,2442.0
2021-06-24,26.54,26.54,26.235,26.35,1401.0
2021-06-25,26.555,26.725,26.34,26.43,1512.0
2021-06-28,26.695,27.775,26.655,27.755,5412.0
2021-06-29,27.935,28.1,27.7,27.705,5098.0
2021-06-30,27.795,27.825,27.48,27.735,12854.0
2021-07-02,27.59,27.59,27.135,27.235,2169.0
2021-07-05,27.44,27.44,27.235,27.235,128.0
2021-07-06,27.325,27.49,27.275,27.395,5526.0
2021-07-07,27.285,27.285,26.645,26.725,1030.0
2021-07-08,25.77,26.45,25.76,26.39,1520.0
2021-07-09,26.41,26.685,26.39,26.39,270.0
2021-07-12,26.83,27.1,26.83,27.03,6351.0
2021-07-13,27.205,27.205,26.805,26.805,804.0
2021-07-14,26.725,26.725,25.71,25.73,626.0
2021-07-15,25.72,25.88,25.35,25.73,32.0
2021-07-16,25.585,25.635,25.27,25.635,17390.0
2021-07-19,24.74,25.435,24.58,25.28,6322.0
2021-07-20,25.955,26.235,25.28,25.28,307.0
2021-07-21,26.28,26.91,26.195,26.89,983.0
2021-07-22,27.04,27.04,26.33,26.645,5887.0
2021-07-23,26.42,26.645,25.81,26.645,635.0
2021-07-26,26.005,26.045,25.86,25.91,1601.0
2021-07-27,25.79,25.79,24.805,24.805,1546.0
2021-07-28,25.595,26.225,25.485,25.66,6158.0
2021-07-29,26.3,26.535,26.135,26.51,1132.0
2021-07-30,26.125,27.01,26.125,26.125,451.0
2021-08-03,27.43,27.69,27.355,27.5,824.0
2021-08-04,27.48,27.68,27.43,27.45,936.0
2021-08-05,27.375,27.53,27.235,27.355,3973.0
2021-08-06,27.255,27.255,27.195,27.195,211.0
2021-08-09,27.145,27.935,27.145,27.935,914.0
2021-08-10,28.01,28.09,27.785,27.795,2867.0
2021-08-11,27.945,27.945,27.155,27.63,369.0
2021-08-12,27.43,27.43,26.93,27.205,930.0
2021-08-13,27.295,27.295,26.755,26.92,1421.0
2021-08-16,26.46,26.46,26.045,26.135,5563.0
2021-08-17,25.77,25.77,25.365,25.495,3333.0
2021-08-18,25.81,26.155,25.81,25.975,1529.0
2021-08-19,25.645,25.89,25.645,25.76,1465.0
2021-08-20,25.86,26.105,25.86,26.035,1225.0
2021-08-23,26.37,26.575,26.215,26.35,2238.0
2021-08-24,26.635,26.735,26.35,26.35,471.0
2021-08-25,26.94,27.08,26.35,26.35,1094.0
2021-08-26,26.94,27.04,26.35,26.35,176.0
2021-08-27,26.91,27.195,26.91,27.165,2043.0
2021-08-30,27.135,27.265,27.01,27.165,228.0
2021-08-31,27.175,27.325,27.125,27.265,729.0
2021-09-01,27.195,27.63,27.155,27.45,2367.0
2021-09-02,27.55,27.61,27.45,27.45,107.0
2021-09-03,27.46,27.46,27.115,27.45,1911.0
2021-09-07,27.45,27.54,27.365,27.385,1040.0
2021-09-08,27.49,27.49,26.86,27.385,805.0
2021-09-09,26.83,27.11,26.795,27.04,2156.0
2021-09-10,27.225,27.225,26.815,27.125,1995.0
2021-09-13,26.765,26.765,26.055,26.35,2054.0
2021-09-14,26.85,27.05,26.35,26.35,901.0
2021-09-15,26.695,26.695,26.35,26.35,1411.0
2021-09-16,26.645,26.645,26.45,26.45,409.0
2021-09-17,26.725,26.91,26.555,26.84,12629.0
2021-09-20,26.33,26.43,25.7,25.975,2492.0
2021-09-21,26.095,26.28,25.93,25.93,851.0
2021-09-22,26.42,26.605,26.42,26.605,6499.0
2021-09-23,26.43,26.675,26.43,26.545,1770.0
2021-09-24,26.27,26.545,26.235,26.545,428.0
2021-09-27,26.205,26.595,26.125,26.47,2948.0
2021-09-28,26.38,26.38,25.79,25.79,3208.0
2021-09-29,26.065,26.065,25.565,25.66,6624.0
2021-09-30,25.67,25.89,25.635,25.89,801.0
2021-10-01,25.94,25.94,25.365,25.89,474.0
2021-10-04,25.545,25.545,24.68,24.68,936.0
2021-10-05,24.965,24.975,24.68,24.68,2.0
2021-10-06,24.805,25.14,24.67,25.055,2217.0
2021-10-07,25.515,25.84,25.515,25.645,412.0
2021-10-08,25.525,25.525,25.26,25.3,1152.0
2021-10-12,25.92,26.215,25.74,25.92,863.0
2021-10-13,26.715,26.775,26.605,26.775,765.0
2021-10-14,27.06,27.06,26.725,26.725,373.0
2021-10-15,27.1,27.115,26.85,26.91,7496.0
2021-10-18,26.775,27.42,26.775,27.385,4733.0
2021-10-19,27.64,27.945,27.5,27.895,2406.0
2021-10-20,27.805,27.805,27.45,27.45,2476.0
2021-10-21,27.395,28.06,27.395,27.45,627.0
2021-10-22,27.835,27.835,27.49,27.49,703.0
2021-10-25,28.03,28.935,27.975,28.87,2533.0
2021-10-26,28.895,29.055,28.465,28.465,2195.0
2021-10-27,29.28,29.575,28.975,28.975,4005.0
2021-10-28,29.45,30.38,29.45,30.37,7691.0
2021-10-29,30.38,30.785,30.38,30.635,4697.0
2021-11-01,31.395,32.11,31.225,32.045,26788.0
2021-11-02,32.15,32.15,31.74,31.915,3755.0
2021-11-03,31.74,32.17,31.74,32.17,7962.0
2021-11-04,32.655,32.79,32.395,32.72,24676.0
2021-11-05,32.685,32.73,32.19,32.73,4804.0
2021-11-08,32.555,33.065,32.545,33.065,20341.0
2021-11-09,32.93,32.93,31.52,31.805,27336.0
2021-11-10,31.285,31.75,31.09,31.315,9755.0
2021-11-11,32.055,32.82,31.985,32.82,8478.0
2021-11-12,33.135,33.135,32.87,32.95,3880.0
2021-11-15,33.055,33.055,32.11,32.37,7167.0
2021-11-16,32.405,32.73,32.36,32.73,5224.0
2021-11-17,32.89,32.96,32.595,32.76,3320.0
2021-11-18,33.005,33.005,32.015,32.055,1708.0
2021-11-19,32.37,33.075,32.055,32.055,2985.0
2021-11-22,33.54,34.12,32.975,32.975,5905.0
2021-11-23,33.045,33.045,31.965,32.12,6445.0
2021-11-24,32.29,32.31,31.925,32.29,224.0
2021-11-25,32.505,32.655,32.29,32.29,359.0
2021-11-26,31.8,31.925,31.425,31.58,4795.0
2021-11-29,32.18,32.445,31.955,32.35,14154.0
2021-11-30,32.19,32.525,31.235,31.75,3474.0
2021-12-01,32.31,32.31,30.805,31.75,2930.0
2021-12-02,30.885,30.885,30.4,30.61,1795.0
2021-12-03,30.59,30.59,28.73,29.115,6716.0
2021-12-06,28.915,29.005,28.27,29.005,4959.0
2021-12-07,29.695,30.02,29.695,30.02,2670.0
2021-12-08,29.93,30.205,29.93,30.115,1945.0
2021-12-09,30.145,30.335,29.3,29.3,30245.0
2021-12-10,29.535,29.535,28.965,29.105,900.0
2021-12-13,29.28,29.28,28.69,28.875,5050.0
2021-12-14,28.16,28.22,27.775,28.05,6393.0
2021-12-15,27.865,28.24,27.43,28.24,5347.0
2021-12-16,28.515,28.515,26.97,27.01,2443.0
2021-12-17,26.715,27.63,26.545,27.45,6451.0
2021-12-20,26.685,26.685,26.055,26.195,7309.0
2021-12-21,26.775,27.49,26.195,26.195,241.0
2021-12-22,27.41,27.54,27.375,27.54,700.0
2021-12-23,27.43,27.945,27.43,27.815,2509.0
2021-12-24,27.815,27.815,27.815,27.815,0.0
2021-12-29,27.825,27.825,27.335,27.48,2155.0
2021-12-30,27.485,28.43,27.485,28.36,3772.0
2021-12-31,28.055,28.055,27.89,28.055,550.0
2022-01-04,28.97,28.97,27.73,27.89,2311.0
2022-01-05,28.205,28.205,26.815,26.865,6541.0
2022-01-06,26.865,26.865,26.235,26.65,1450.0
2022-01-07,26.57,26.815,25.87,25.87,4933.0
2022-01-10,25.635,25.635,24.895,25.555,4332.0
2022-01-11,25.81,26.245,25.81,26.215,464.0
2022-01-12,26.52,26.52,26.08,26.41,1252.0
2022-01-13,26.375,26.375,25.705,25.705,16550.0
2022-01-14,25.35,25.715,25.26,25.715,1235.0
2022-01-17,25.89,25.89,25.575,25.575,325.0
2022-01-18,25.29,25.575,24.78,25.575,152.0
2022-01-19,24.855,24.855,24.11,24.345,5244.0
2022-01-20,24.335,24.65,24.0,24.0,1279.0
2022-01-21,23.125,23.215,22.77,22.77,3258.0
2022-01-24,22.065,22.635,21.235,22.635,19984.0
2022-01-25,22.31,22.515,21.945,22.515,7646.0
2022-01-26,22.91,22.91,21.965,21.965,2460.0
2022-01-27,22.485,22.485,21.235,21.345,6568.0
2022-01-28,21.295,21.435,20.685,21.265,10864.0
2022-01-31,21.775,23.235,21.775,23.085,19763.0
2022-02-01,23.725,23.725,23.065,23.41,1911.0
2022-02-02,23.845,23.845,23.225,23.39,1311.0
2022-02-03,22.645,22.73,22.18,22.405,5494.0
2022-02-04,22.555,22.92,22.3,22.92,5343.0
2022-02-07,23.035,23.43,22.98,23.185,5113.0
2022-02-08,23.47,23.59,23.34,23.59,1409.0
2022-02-09,24.515,24.525,24.08,24.385,573.0
2022-02-10,24.18,24.66,24.02,24.02,1725.0
2022-02-11,24.06,24.09,23.095,23.135,10306.0
2022-02-14,23.33,23.42,22.93,23.035,3127.0
2022-02-15,23.42,24.495,23.42,24.19,1016.0
2022-02-16,24.22,24.6,24.19,24.6,3567.0
2022-02-17,23.59,23.59,23.305,23.31,649.0
2022-02-18,23.295,23.295,22.685,22.82,1676.0
2022-02-22,22.415,22.675,21.875,22.26,2479.0
2022-02-23,22.35,22.35,21.405,21.445,6497.0
2022-02-24,20.655,23.115,20.51,23.115,3635.0
2022-02-25,23.035,23.275,22.83,23.275,2679.0
2022-02-28,23.715,24.485,23.54,24.295,833.0
2022-03-01,24.365,24.375,24.04,24.1,3706.0
2022-03-02,23.915,24.09,23.715,24.09,5563.0
2022-03-03,24.265,24.265,23.37,23.37,3557.0
2022-03-04,23.45,23.45,22.94,22.97,4622.0
2022-03-07,23.51,23.51,22.93,23.125,1902.0
2022-03-08,23.51,24.7,23.32,24.355,3020.0
2022-03-09,24.6,24.925,24.305,24.915,6386.0
2022-03-10,24.67,24.67,24.21,24.265,422.0
2022-03-11,24.58,24.58,23.56,23.56,5892.0
2022-03-14,23.295,23.295,22.14,22.19,6725.0
2022-03-15,22.24,22.635,21.915,22.625,1808.0
2022-03-16,23.57,23.98,23.4,23.825,5214.0
2022-03-17,24.11,24.365,24.11,24.245,3448.0
2022-03-18,24.85,25.27,24.85,25.095,1165.0
2022-03-21,25.21,25.25,24.8,24.985,1425.0
2022-03-22,25.32,25.81,25.015,25.775,1197.0
2022-03-23,25.585,25.745,25.44,25.745,481.0
2022-03-24,25.43,25.96,25.43,25.96,1777.0
2022-03-25,26.115,26.115,25.39,26.115,688.0
2022-03-28,26.07,26.07,25.85,26.0,19930.0
2022-03-29,26.225,26.67,26.225,26.57,5623.0
2022-03-30,26.57,26.58,26.105,26.105,634.0
2022-03-31,26.48,26.48,26.115,26.195,1212.0
2022-04-01,26.5,26.5,25.94,25.98,1840.0
2022-04-04,26.53,27.09,26.53,27.09,1628.0
2022-04-05,27.005,27.005,25.91,25.91,637.0
2022-04-06,25.17,25.91,24.955,25.91,381.0
2022-04-07,25.28,25.47,24.6,24.85,774.0
2022-04-08,25.055,25.055,24.425,24.505,648.0
2022-04-11,23.96,24.19,23.685,23.97,24930.0
2022-04-12,24.265,24.265,24.01,24.01,287.0
2022-04-13,24.22,24.505,24.06,24.505,904.0
2022-04-14,24.59,24.59,24.01,24.505,925.0
2022-04-18,24.02,24.13,23.725,23.865,4255.0
2022-04-19,24.14,24.64,24.14,24.55,706.0
2022-04-20,24.515,24.55,23.57,24.55,145.0
2022-04-21,23.95,23.95,22.29,22.31,5410.0
2022-04-22,22.575,22.79,22.1,22.18,6853.0
2022-04-25,21.795,22.27,21.795,22.27,2511.0
2022-04-26,22.445,22.445,21.48,21.48,308.0
2022-04-27,21.945,21.945,21.65,21.75,694.0
2022-04-28,22.14,22.14,21.155,21.225,23668.0
2022-04-29,22.12,22.555,21.75,21.76,1565.0
2022-05-02,21.72,22.025,21.57,21.71,513.0
2022-05-03,21.995,22.665,21.995,22.14,3505.0
2022-05-04,22.87,23.735,22.7,22.72,2675.0
2022-05-05,23.45,23.45,22.385,22.565,12990.0
2022-05-06,22.72,22.72,21.905,21.935,12577.0
2022-05-09,21.65,21.65,20.43,20.43,2892.0
2022-05-10,21.295,21.295,20.055,20.675,1085.0
2022-05-11,20.44,20.44,19.345,20.44,1383.0
2022-05-12,19.08,20.025,18.695,19.17,3194.0
2022-05-13,20.24,20.93,20.24,20.9,9018.0
2022-05-16,20.835,20.9,20.665,20.9,476.0
2022-05-17,20.86,21.345,20.86,21.345,6909.0
2022-05-18,21.855,21.935,20.96,20.96,5249.0
2022-05-19,20.91,21.855,20.91,21.855,241.0
2022-05-20,21.935,21.935,20.695,21.13,2072.0
2022-05-24,21.09,21.13,20.635,21.13,304.0
2022-05-25,20.97,21.13,20.92,21.13,116.0
2022-05-26,21.215,22.22,21.215,22.21,976.0
2022-05-27,23.055,23.195,23.045,23.195,5298.0
2022-05-30,23.32,23.32,23.125,23.195,160.0
2022-05-31,23.37,23.37,22.525,22.76,1890.0
2022-06-01,22.74,22.74,22.005,22.15,1071.0
2022-06-02,22.19,23.37,22.19,23.285,1926.0
2022-06-03,22.93,22.93,22.77,22.93,5852.0
2022-06-06,23.735,23.845,23.35,23.56,2447.0
2022-06-07,23.305,23.665,23.305,23.665,970.0
2022-06-08,23.775,23.775,23.41,23.665,210.0
2022-06-09,23.35,23.38,23.135,23.135,392.0
2022-06-10,22.83,23.135,22.385,23.135,109.0
2022-06-13,21.795,21.795,20.95,21.175,7204.0
2022-06-14,21.355,21.47,21.355,21.355,266.0
2022-06-15,21.435,21.785,21.435,21.785,6283.0
2022-06-16,20.9,20.9,20.29,20.36,1427.0
2022-06-17,21.01,21.7,21.01,21.7,837.0
2022-06-20,21.71,21.905,21.71,21.905,2102.0
2022-06-21,22.425,22.505,21.905,21.905,210.0
2022-06-22,22.28,22.28,21.905,21.905,2.0
2022-06-23,22.27,22.615,22.27,22.615,4600.0
2022-06-24,22.99,23.155,22.615,22.615,385.0
2022-06-27,23.015,23.36,23.015,23.015,1800.0
2022-06-28,23.34,23.34,22.31,23.015,53.0
2022-06-29,21.935,23.015,21.275,23.015,308.0
2022-06-30,21.875,23.015,21.76,23.015,800.0
2022-07-04,21.69,21.72,21.57,21.72,24642.0
2022-07-05,21.03,21.775,21.03,21.775,202.0
2022-07-06,21.55,21.775,21.55,21.775,200.0
2022-07-07,22.86,22.86,21.775,21.775,500.0
2022-07-08,22.485,23.285,22.485,23.145,3169.0
2022-07-11,23.005,23.005,22.2,22.2,110.0
2022-07-12,22.12,22.12,21.65,21.76,521.0
2022-07-13,21.335,21.76,21.335,21.76,2.0
2022-07-14,21.895,21.895,21.76,21.76,100.0
2022-07-15,21.305,21.775,21.14,21.76,407.0
2022-07-18,22.22,22.395,22.2,22.2,213.0
2022-07-19,22.34,22.495,22.34,22.475,460.0
2022-07-20,22.625,22.84,22.625,22.84,1203.0
2022-07-21,23.015,23.185,23.015,23.125,4225.0
2022-07-22,23.48,23.48,22.615,23.125,368.0
2022-07-25,22.535,22.72,22.455,22.72,15533.0
2022-07-26,22.635,22.7,22.535,22.585,703.0
2022-07-27,23.35,23.705,23.35,23.645,5270.0
2022-07-28,24.6,24.965,24.6,24.965,1251.0
2022-07-29,24.965,25.735,24.965,25.655,680.0
2022-08-02,25.39,26.375,25.39,26.155,444.0
2022-08-03,26.09,26.09,25.585,25.95,646.0
2022-08-04,26.165,26.46,26.165,26.165,680.0
2022-08-05,26.67,26.865,26.325,26.57,1033.0
2022-08-08,27.16,27.325,26.58,26.59,4207.0
2022-08-09,26.295,26.59,26.125,26.59,105.0
2022-08-10,26.45,27.28,26.45,27.26,702.0
2022-08-11,27.69,27.69,27.18,27.445,1691.0
2022-08-12,27.31,28.045,27.31,28.015,4404.0
2022-08-15,27.985,28.585,27.985,27.985,900.0
2022-08-16,28.38,28.38,27.7,27.77,173.0
2022-08-17,27.555,27.555,27.2,27.515,494.0
2022-08-18,28.075,28.155,28.075,28.155,7350.0
2022-08-19,27.76,27.76,27.02,27.2,12387.0
2022-08-22,26.735,27.2,26.57,27.2,217.0
2022-08-23,26.865,27.005,26.705,27.005,4112.0
2022-08-24,26.855,27.555,26.855,27.555,442.0
2022-08-25,27.8,28.205,27.8,28.205,1075.0
2022-08-26,28.54,28.54,27.625,27.73,42968.0
2022-08-29,27.25,27.495,27.15,27.24,1532.0
2022-08-30,27.455,27.605,26.745,26.955,3718.0
2022-08-31,27.23,27.23,26.955,26.955,310.0
2022-09-01,26.795,26.795,26.295,26.295,1132.0
2022-09-02,26.385,26.49,26.275,26.275,609.0
2022-09-06,26.03,26.265,26.03,26.185,615.0
2022-09-07,26.395,26.995,26.185,26.185,64.0
2022-09-08,27.325,27.71,26.185,26.185,185.0
2022-09-09,28.105,28.105,27.965,28.015,910.0
2022-09-12,28.045,28.245,27.995,28.245,921.0
2022-09-13,27.455,28.36,27.455,28.045,300.0
2022-09-14,28.025,28.645,28.025,28.045,359.0
2022-09-15,28.635,28.635,28.235,28.235,122.0
2022-09-16,27.77,27.965,27.77,27.965,1250.0
2022-09-19,28.065,28.32,27.965,27.965,29.0
2022-09-20,28.155,28.155,27.625,27.625,102.0
2022-09-21,27.63,28.28,27.565,27.565,287.0
2022-09-22,27.73,27.73,26.375,26.375,140.0
2022-09-23,26.02,26.02,25.47,25.82,3246.0
2022-09-26,25.675,25.94,25.665,25.94,684.0
2022-09-27,26.205,26.57,25.98,26.185,864.0
2022-09-28,26.07,26.44,26.07,26.44,556.0
2022-09-29,26.315,26.315,25.93,25.93,120.0
2022-09-30,25.47,25.655,25.47,25.485,844.0
2022-10-03,25.37,25.485,25.37,25.485,50.0
2022-10-04,26.4,26.6,26.4,26.54,1223.0
2022-10-05,26.385,26.385,25.585,25.675,320.0
2022-10-06,25.96,25.96,25.685,25.85,1714.0
2022-10-07,25.34,25.34,24.535,24.55,4145.0
2022-10-11,24.11,24.55,24.11,24.55,1.0
2022-10-12,24.18,24.55,24.18,24.55,6.0
2022-10-13,22.86,23.53,22.82,23.43,634.0
2022-10-14,23.95,23.96,22.75,23.95,5259.0
2022-10-17,22.86,23.95,22.86,23.95,2.0
2022-10-18,23.765,23.765,23.765,23.765,35283.0
2022-10-19,23.155,23.765,23.155,23.765,353.0
2022-10-20,22.82,23.175,22.82,23.175,7565.0
2022-10-21,22.89,23.4,22.89,23.175,51.0
2022-10-24,23.705,23.705,23.305,23.4,512.0
2022-10-25,24.08,24.09,23.4,23.4,400.0
2022-10-26,24.58,25.19,24.58,25.19,307.0
2022-10-27,24.545,24.63,24.545,24.59,788.0
2022-10-28,24.6,24.77,24.355,24.71,2377.0
2022-10-31,24.885,24.885,24.6,24.71,624.0
2022-11-01,24.75,24.79,24.71,24.71,106.0
2022-11-02,24.64,24.64,24.63,24.63,2005.0
2022-11-03,23.59,24.63,23.59,24.63,104.0
2022-11-04,24.67,24.67,23.62,24.63,1175.0
2022-11-07,23.55,23.55,23.47,23.48,520.0
2022-11-08,24.17,24.325,23.99,24.19,14589.0
2022-11-09,24.355,24.355,23.875,23.875,1500.0
2022-11-10,24.81,25.585,24.515,25.515,1203.0
2022-11-11,25.615,26.0,25.4,25.94,5700.0
2022-11-14,25.81,25.81,25.37,25.37,276.0
2022-11-15,25.79,26.08,25.685,25.685,917.0
2022-11-16,25.575,25.575,25.115,25.155,602.0
2022-11-17,24.73,25.155,24.62,25.155,110.0
2022-11-18,25.36,25.36,24.935,25.155,760.0
2022-11-21,24.66,25.155,24.66,25.155,200.0
2022-11-22,24.73,25.155,24.64,25.155,561.0
2022-11-23,24.945,25.17,24.945,25.16,11431.0
2022-11-24,25.155,25.155,25.145,25.145,231.0
2022-11-25,25.2,25.2,25.025,25.095,505.0
2022-11-28,24.66,24.66,24.415,24.63,1029.0
2022-11-29,24.71,24.81,24.55,24.57,4048.0
2022-11-30,24.65,25.47,24.65,25.39,380.0
2022-12-01,25.645,25.645,25.39,25.39,11.0
2022-12-02,24.965,25.555,24.895,24.895,608.0
2022-12-05,25.075,25.075,24.895,24.895,39.0
2022-12-06,24.895,24.895,24.06,24.895,380.0
2022-12-07,23.875,24.13,23.875,24.11,502.0
2022-12-08,24.285,24.405,24.16,24.2,1434.0
2022-12-09,24.19,24.2,24.1,24.2,650.0
2022-12-12,24.08,24.17,23.855,24.01,1972.0
2022-12-13,24.64,24.64,24.245,24.64,242.0
2022-12-14,24.385,24.485,24.19,24.325,698.0
2022-12-15,23.93,23.93,23.44,23.45,1385.0
2022-12-16,23.37,23.37,22.89,23.005,774.0
2022-12-19,22.7,23.005,22.405,23.005,750.0
2022-12-20,22.11,22.635,22.11,22.14,1408.0
2022-12-21,22.24,22.435,21.905,22.435,213.0
2022-12-22,22.12,22.12,21.425,21.53,1500.0
2022-12-23,21.255,21.275,21.255,21.275,460.0
2022-12-28,20.5,20.91,19.975,20.035,21039.0
2022-12-29,20.52,20.775,20.035,20.035,301.0
2022-12-30,20.39,20.39,20.36,20.39,1567.0
2023-01-03,21.195,21.195,20.39,20.39,367.0
2023-01-04,20.35,20.48,20.125,20.37,9411.0
2023-01-05,20.41,20.41,20.005,20.045,617.0
2023-01-06,19.925,20.24,19.68,20.24,6825.0
2023-01-09,20.585,20.96,20.585,20.91,2142.0
2023-01-10,20.705,20.96,20.535,20.675,1030.0
2023-01-11,21.245,21.895,21.245,21.69,820.0
2023-01-12,21.955,22.26,21.865,22.26,872.0
2023-01-13,22.09,22.26,22.09,22.17,824.0
2023-01-16,22.26,22.26,22.17,22.17,1.0
2023-01-17,22.615,22.7,22.17,22.17,301.0
2023-01-18,22.81,22.83,22.17,22.17,438.0
2023-01-19,22.535,22.535,21.61,21.65,1005.0
2023-01-20,21.925,21.945,21.65,21.65,180.0
2023-01-23,22.635,23.245,22.635,23.245,2179.0
2023-01-24,23.025,23.025,22.86,22.95,3002.0
2023-01-25,22.505,22.98,22.3,22.98,730.0
2023-01-26,23.52,23.52,22.83,22.98,8.0
2023-01-27,23.645,24.62,23.645,24.19,3037.0
2023-01-30,24.1,24.1,23.37,23.37,1399.0
2023-01-31,23.37,23.37,23.37,23.37,0.0
2023-02-01,23.98,24.65,23.98,24.65,3010.0
2023-02-02,25.145,25.485,24.955,25.485,425.0
2023-02-03,24.995,24.995,24.65,24.995,208.0
2023-02-06,24.76,24.915,24.56,24.915,2108.0
2023-02-07,24.425,24.505,24.415,24.505,433.0
2023-02-08,24.73,24.73,24.515,24.56,1515.0
2023-02-09,24.895,24.895,24.14,24.14,2387.0
2023-02-10,23.865,23.865,23.56,23.795,801.0
2023-02-13,23.865,23.865,23.795,23.795,45.0
2023-02-14,23.795,23.865,23.725,23.865,700.0
2023-02-15,24.09,25.17,24.09,25.065,959.0
2023-02-16,25.035,25.34,25.035,25.34,304.0
2023-02-17,23.875,25.34,23.875,25.34,93.0
2023-02-21,23.715,24.02,23.705,23.715,230.0
2023-02-22,23.225,23.305,23.225,23.225,425.0
2023-02-23,23.59,23.6,22.89,23.59,724.0
2023-02-24,22.71,22.81,22.71,22.81,1200.0
2023-02-27,23.205,23.215,22.81,22.81,114.0
2023-02-28,23.48,23.865,22.81,22.81,36.0
2023-03-01,23.805,23.805,22.81,22.81,410.0
2023-03-02,22.7,23.105,22.7,23.105,114.0
2023-03-03,23.255,24.04,23.255,24.04,205.0
2023-03-06,24.16,24.16,23.93,24.04,372.0
2023-03-07,23.865,23.865,23.665,23.665,757.0
2023-03-08,23.6,23.715,23.56,23.715,1201.0
2023-03-09,23.825,23.825,23.57,23.825,150.0
2023-03-10,23.125,23.135,22.26,22.26,1658.0
2023-03-13,22.055,22.33,21.65,22.015,1172.0
2023-03-14,22.505,22.505,22.015,22.015,101.0
2023-03-15,22.2,22.2,21.48,22.015,150.0
2023-03-16,21.51,21.885,21.51,21.68,1100.0
2023-03-17,21.175,21.175,21.12,21.175,2100.0
2023-03-20,21.12,21.365,20.92,21.365,3802.0
2023-03-21,21.965,21.965,21.365,21.365,3.0
2023-03-22,21.365,21.365,21.365,21.365,0.0
2023-03-23,21.925,21.925,21.365,21.365,100.0
2023-03-24,22.08,22.08,21.68,21.74,1780.0
2023-03-27,21.73,21.74,21.73,21.74,300.0
2023-03-28,21.845,21.845,21.405,21.405,1101.0
2023-03-29,21.855,22.13,21.6,22.13,1300.0
2023-03-30,22.46,22.46,22.315,22.315,615.0
2023-03-31,22.315,22.315,22.315,22.315,0.0
2023-04-03,22.04,22.05,22.01,22.05,1292.0
2023-04-04,22.245,22.245,21.91,22.05,18.0
2023-04-05,21.655,21.655,20.945,20.995,1110.0
2023-04-06,20.945,20.945,20.855,20.945,6800.0
2023-04-10,21.24,21.24,21.24,21.24,300.0
2023-04-11,21.565,21.565,21.24,21.24,5.0
2023-04-12,21.25,21.28,21.21,21.24,230.0
2023-04-13,21.12,21.24,21.12,21.24,9.0
2023-04-14,21.455,21.455,21.09,21.09,454.0
2023-04-17,21.465,21.675,21.22,21.605,602.0
2023-04-18,21.9,21.9,21.545,21.605,247.0
2023-04-19,21.25,21.455,21.25,21.415,700.0
2023-04-20,21.08,21.11,20.955,20.955,1102.0
2023-04-21,20.935,20.965,20.935,20.955,298.0
2023-04-24,20.955,20.965,20.955,20.955,102.0
2023-04-25,20.66,20.66,20.48,20.59,1800.0
2023-04-26,19.655,19.86,19.615,19.615,1801.0
2023-04-27,19.575,19.83,19.575,19.8,820.0
2023-04-28,19.37,19.605,19.37,19.37,1500.0
2023-05-01,19.705,19.725,19.495,19.495,1155.0
2023-05-02,19.595,19.595,19.26,19.495,169.0
2023-05-03,19.415,19.475,19.415,19.475,1927.0
2023-05-04,19.09,19.09,19.075,19.075,264.0
2023-05-05,19.12,19.555,19.12,19.555,6641.0
2023-05-08,19.77,19.77,19.77,19.77,100.0
2023-05-09,19.595,19.595,19.455,19.455,5201.0
2023-05-10,19.705,19.78,19.705,19.78,2314.0
2023-05-11,19.78,19.78,19.77,19.77,210.0
2023-05-12,20.385,20.57,20.305,20.385,1550.0
2023-05-15,20.63,20.63,20.395,20.63,803.0
2023-05-16,20.305,20.63,20.305,20.63,5.0
2023-05-17,20.145,20.63,20.145,20.59,495.0
2023-05-18,20.66,20.66,20.54,20.54,1600.0
2023-05-19,20.44,20.54,20.43,20.54,276.0
2023-05-23,20.965,21.18,20.54,20.54,139.0
2023-05-24,20.755,20.755,20.58,20.64,302.0
2023-05-25,20.69,20.795,20.59,20.795,747.0
2023-05-26,21.065,21.22,20.815,21.19,1745.0
2023-05-29,21.31,21.31,21.19,21.19,100.0
2023-05-30,21.625,21.675,21.39,21.645,1625.0
2023-05-31,20.935,20.995,20.72,20.935,500.0
2023-06-01,21.18,21.18,20.935,20.935,76.0
2023-06-02,21.4,21.465,21.2,21.4,2800.0
2023-06-05,21.33,21.4,21.33,21.4,145.0
2023-06-06,21.675,21.705,21.595,21.635,2662.0
2023-06-07,21.96,21.96,21.92,21.92,536.0
2023-06-08,21.645,21.92,21.645,21.92,12.0
2023-06-09,21.555,21.92,21.555,21.92,148.0
2023-06-12,21.94,21.94,21.92,21.92,68.0
2023-06-13,22.305,22.42,21.92,21.92,88.0
2023-06-14,22.44,22.44,22.125,22.135,721.0
2023-06-15,21.96,22.135,21.96,22.135,225.0
2023-06-16,22.365,22.365,21.735,21.735,480.0
2023-06-19,21.88,21.88,21.735,21.735,150.0
2023-06-20,21.77,21.77,21.675,21.735,189.0
2023-06-21,21.715,21.735,21.675,21.735,34.0
2023-06-22,21.075,21.13,20.74,21.025,2221.0
2023-06-23,20.68,21.025,20.68,21.025,153.0
2023-06-26,20.935,20.935,20.58,20.805,3800.0
2023-06-27,20.805,20.805,20.805,20.805,94.0
2023-06-28,20.955,21.36,20.955,21.18,1288.0
2023-06-29,21.5,21.5,21.205,21.205,100.0
2023-06-30,21.63,21.865,21.63,21.63,275.0
2023-07-04,22.085,22.5,22.075,22.5,11709.0
2023-07-05,22.49,22.49,22.49,22.49,100.0
2023-07-06,22.125,22.125,22.075,22.075,4200.0
2023-07-07,22.19,22.765,22.19,22.765,500.0
2023-07-10,22.48,23.15,22.48,22.89,331.0
2023-07-11,23.365,23.365,23.1,23.1,232.0
2023-07-12,23.475,23.495,23.475,23.495,205.0
2023-07-13,23.65,23.65,23.585,23.585,1805.0
2023-07-14,23.7,23.7,23.275,23.275,558.0
2023-07-17,23.475,24.075,23.295,24.075,689.0
2023-07-18,24.275,24.285,24.035,24.275,358.0
2023-07-19,24.265,24.33,23.945,23.965,579.0
2023-07-20,23.71,23.71,23.315,23.335,3891.0
2023-07-21,23.335,23.335,23.335,23.335,0.0
2023-07-24,23.15,23.15,22.825,22.825,1001.0
2023-07-25,23.04,23.04,23.01,23.03,3212.0
2023-07-26,23.03,23.13,23.03,23.04,500.0
2023-07-27,22.95,23.04,22.95,23.04,23.0
2023-07-28,22.9,22.9,22.9,22.9,100.0
2023-07-31,23.315,23.315,23.13,23.19,1088.0
2023-08-01,23.18,23.18,23.18,23.18,100.0
2023-08-02,22.655,22.655,22.085,22.655,391.0
2023-08-03,22.25,22.25,22.075,22.25,201.0
2023-08-04,22.025,22.21,21.875,22.045,1231.0
2023-08-08,21.56,21.56,21.55,21.55,1500.0
2023-08-09,21.395,21.56,21.395,21.56,793.0
2023-08-10,21.46,21.46,21.115,21.115,2417.0
2023-08-11,20.93,21.115,20.93,21.115,57.0
2023-08-14,20.615,20.655,20.615,20.615,275.0
2023-08-15,20.625,20.625,20.525,20.585,1185.0
2023-08-16,20.365,20.585,20.33,20.585,319.0
2023-08-17,20.18,20.18,19.785,19.785,120.0
2023-08-18,19.59,19.765,19.4,19.765,330.0
2023-08-21,19.725,19.985,19.725,19.765,610.0
2023-08-22,20.1,20.1,19.765,19.765,353.0
2023-08-23,20.03,20.03,20.02,20.03,700.0
2023-08-24,19.735,20.03,19.735,20.03,21.0
2023-08-25,19.655,19.965,19.655,19.955,2900.0
2023-08-28,20.01,20.06,20.01,20.05,240.0
2023-08-29,20.05,20.05,20.05,20.05,0.0
2023-08-30,20.93,20.93,20.84,20.84,210.0
2023-08-31,21.03,21.03,21.03,21.03,200.0
2023-09-01,21.03,21.03,21.03,21.03,77.0
2023-09-05,20.98,21.03,20.98,21.03,10.0
2023-09-06,20.91,20.95,20.545,20.545,2614.0
2023-09-07,20.29,20.545,20.29,20.545,205.0
2023-09-08,20.24,20.24,20.04,20.09,354.0
2023-09-11,20.25,20.25,20.09,20.09,100.0
2023-09-12,20.32,20.32,20.29,20.32,400.0
2023-09-13,20.15,20.32,20.15,20.32,288.0
2023-09-14,20.1,20.415,20.1,20.32,201.0
2023-09-15,20.09,20.09,20.09,20.09,174.0
2023-09-18,19.885,19.885,19.695,19.695,211.0
2023-09-19,19.49,19.665,19.48,19.52,551.0
2023-09-20,19.725,19.755,19.42,19.42,615.0
2023-09-21,19.205,19.205,18.965,18.965,1421.0
2023-09-22,18.84,18.85,18.77,18.77,274.0
2023-09-25,18.77,18.77,18.77,18.77,0.0
2023-09-26,18.77,18.77,18.535,18.76,650.0
2023-09-27,18.445,18.555,18.375,18.465,247.0
2023-09-28,18.28,18.55,18.28,18.55,833.0
2023-09-29,18.785,18.785,18.695,18.745,1850.0
2023-10-02,18.745,18.745,18.745,18.745,0.0
2023-10-03,17.825,17.825,17.63,17.67,1500.0
2023-10-04,17.755,18.015,17.755,17.985,1812.0
2023-10-05,17.775,17.775,17.325,17.335,1110.0
2023-10-06,17.135,17.53,16.93,17.53,1603.0
2023-10-10,17.865,18.045,17.865,18.045,1000.0
2023-10-11,18.35,18.35,17.995,18.035,1552.0
2023-10-12,18.24,18.25,17.975,17.975,252.0
2023-10-13,18.075,18.075,17.64,17.64,245.0
2023-10-16,17.58,17.965,17.58,17.905,2040.0
2023-10-17,17.895,18.28,17.895,18.145,2500.0
2023-10-18,17.41,17.41,17.36,17.36,900.0
2023-10-19,17.285,17.285,16.74,16.84,4521.0
2023-10-20,16.08,16.325,16.06,16.225,2456.0
2023-10-23,15.725,16.225,15.725,16.08,1102.0
2023-10-24,16.295,16.295,16.08,16.08,50.0
2023-10-25,16.0,16.04,15.88,15.9,2360.0
2023-10-26,15.98,15.98,15.9,15.9,10.0
2023-10-27,15.605,15.605,15.515,15.515,241.0
2023-10-30,15.32,15.485,14.825,14.845,2253.0
2023-10-31,15.03,15.07,15.03,15.07,200.0
2023-11-01,14.815,14.97,14.815,14.845,340.0
2023-11-02,15.2,15.635,15.2,15.525,674.0
2023-11-03,15.82,15.94,15.82,15.94,1127.0
2023-11-06,16.08,16.08,15.375,15.94,204.0
2023-11-07,15.545,15.545,15.545,15.545,322.0
2023-11-08,15.25,15.28,15.25,15.27,1675.0
2023-11-09,15.415,15.415,14.685,15.27,257.0
2023-11-10,14.565,14.715,14.54,14.565,1390.0
2023-11-13,14.725,14.835,14.725,14.815,2600.0
2023-11-14,15.665,15.87,15.645,15.645,6388.0
2023-11-15,15.9,16.395,15.9,16.195,401.0
2023-11-16,15.8,16.195,15.8,16.195,120.0
2023-11-17,16.01,16.01,15.695,15.99,802.0
2023-11-20,15.99,16.315,15.99,16.285,293.0
2023-11-21,16.285,16.285,16.285,16.285,0.0
2023-11-22,15.95,15.95,15.91,15.94,998.0
2023-11-23,15.88,15.9,15.88,15.88,800.0
2023-11-24,15.89,15.89,15.745,15.745,1310.0
2023-11-27,15.685,15.725,15.685,15.725,3200.0
2023-11-28,15.505,15.93,15.505,15.93,4900.0
2023-11-29,16.225,16.325,16.225,16.285,2734.0
2023-11-30,16.1,16.1,16.07,16.07,225.0
2023-12-01,16.185,16.495,16.185,16.495,5361.0
2023-12-04,16.64,16.64,16.485,16.485,326.0
2023-12-05,16.475,16.475,16.285,16.285,5475.0
2023-12-06,16.61,16.7,16.465,16.495,1596.0
2023-12-07,16.435,16.58,16.435,16.58,6500.0
2023-12-08,16.76,16.78,16.525,16.6,626.0
2023-12-11,16.58,16.58,16.365,16.555,224.0
2023-12-12,16.67,16.67,16.195,16.195,532.0
2023-12-13,16.345,16.61,16.285,16.285,2000.0
2023-12-14,17.72,18.48,17.72,18.48,7600.0
2023-12-15,18.765,18.765,18.28,18.36,4656.0
2023-12-18,18.36,18.36,18.2,18.24,585.0
2023-12-19,18.23,18.615,18.23,18.615,1982.0
2023-12-20,18.565,18.565,17.815,18.045,999.0
2023-12-21,18.2,18.23,18.125,18.23,2110.0
2023-12-22,18.3,18.39,18.23,18.23,321.0
2023-12-27,18.53,18.605,18.52,18.52,878.0
2023-12-28,18.53,18.53,18.53,18.53,0.0
2023-12-29,18.28,18.28,18.065,18.075,409.0
2024-01-02,18.21,18.21,17.785,18.125,235.0
2024-01-03,17.69,17.7,17.275,17.275,4478.0
2024-01-04,16.975,17.275,16.975,17.275,135.0
2024-01-05,16.885,16.885,16.74,16.74,5279.0
2024-01-08,16.88,16.985,16.7,16.965,6106.0
2024-01-09,16.975,16.975,16.77,16.85,6300.0
2024-01-10,16.7,16.7,16.57,16.65,3678.0
2024-01-11,16.305,16.365,16.305,16.315,1550.0
2024-01-12,16.01,16.01,15.92,15.96,1031.0
2024-01-15,16.085,16.085,16.085,16.085,100.0
2024-01-16,15.9,16.085,15.8,16.085,89.0
2024-01-17,15.575,15.585,15.285,15.285,890.0
2024-01-18,15.325,15.525,15.18,15.235,780.0
2024-01-19,15.22,15.22,14.94,15.19,26910.0
2024-01-22,15.435,15.88,15.315,15.555,1808.0
2024-01-23,15.85,15.85,15.85,15.85,175.0
2024-01-24,15.95,15.95,15.575,15.575,9257.0
2024-01-25,15.265,15.305,15.265,15.305,7800.0
2024-01-26,15.385,15.395,15.2,15.21,2100.0
2024-01-29,15.415,15.635,15.385,15.635,4000.0
2024-01-30,15.465,15.635,15.465,15.635,164.0
2024-01-31,15.275,15.605,15.255,15.265,2483.0
2024-02-01,15.18,15.18,15.18,15.18,300.0
2024-02-02,15.08,15.245,15.08,15.245,17000.0
2024-02-05,15.2,15.2,14.8,14.99,4737.0
2024-02-06,14.81,15.17,14.8,15.17,1766.0
2024-02-07,15.415,15.525,15.21,15.485,12376.0
2024-02-08,15.425,15.68,15.415,15.68,3268.0
2024-02-09,15.95,16.03,15.95,16.03,1300.0
2024-02-12,16.255,16.425,16.255,16.425,1700.0
2024-02-13,15.615,15.74,15.505,15.505,4800.0
2024-02-14,15.81,16.055,15.81,16.055,239.0
2024-02-15,16.215,16.335,16.175,16.175,3350.0
2024-02-16,16.345,16.365,16.235,16.235,781.0
2024-02-20,16.055,16.095,15.76,15.82,4517.0
2024-02-21,15.565,15.605,15.565,15.605,4400.0
2024-02-22,15.495,15.495,15.05,15.07,9285.0
2024-02-23,15.02,15.02,14.735,14.755,5540.0
2024-02-26,14.735,14.92,14.735,14.9,2105.0
2024-02-27,15.17,15.17,15.17,15.17,100.0
2024-02-28,15.335,15.335,15.21,15.245,2507.0
2024-02-29,15.445,15.445,15.405,15.445,201.0
2024-03-01,15.505,15.8,15.505,15.76,5202.0
2024-03-04,15.81,15.83,15.315,15.385,8828.0
2024-03-05,15.2,15.2,14.93,14.93,260.0
2024-03-06,15.03,15.13,15.01,15.11,2500.0
2024-03-07,15.285,15.505,15.285,15.425,1400.0
2024-03-08,15.71,15.71,15.435,15.495,5901.0
2024-03-11,15.445,15.445,15.375,15.375,2775.0
2024-03-12,15.365,15.375,15.16,15.375,245.0
2024-03-13,14.99,14.99,14.91,14.91,2100.0
2024-03-14,14.81,14.91,14.33,14.91,110.0
2024-03-15,14.33,14.33,14.29,14.31,1090.0
2024-03-18,14.425,14.525,14.23,14.455,9115.0
2024-03-19,14.32,14.455,14.32,14.455,149.0
2024-03-20,14.33,14.525,14.27,14.405,1676.0
2024-03-21,14.87,14.97,14.82,14.89,1070.0
2024-03-22,14.735,14.765,14.735,14.765,1103.0
2024-03-25,14.595,14.725,14.595,14.635,920.0
2024-03-26,14.685,14.785,14.575,14.575,2223.0
2024-03-27,14.82,15.18,14.82,15.18,4000.0
2024-03-28,15.24,15.25,15.22,15.23,1101.0
2024-04-01,15.21,15.21,15.2,15.2,690.0
2024-04-02,14.95,14.95,14.685,14.685,2820.0
2024-04-03,14.515,14.755,14.515,14.755,4618.0
2024-04-04,14.99,15.02,14.685,14.705,4014.0
2024-04-05,14.595,14.735,14.515,14.625,6050.0
2024-04-08,14.785,14.92,14.785,14.88,3510.0
2024-04-09,14.91,15.22,14.91,15.22,1239.0
2024-04-10,14.94,15.01,14.91,15.01,2414.0
2024-04-11,14.785,15.06,14.785,14.785,210.0
2024-04-12,14.98,14.98,14.595,14.595,457.0
2024-04-15,14.24,14.24,14.24,14.24,2000.0
2024-04-16,13.915,14.24,13.915,14.24,300.0
2024-04-17,13.94,14.08,13.94,14.08,856.0
2024-04-18,13.95,13.95,13.725,13.725,2232.0
2024-04-19,13.645,13.645,13.515,13.535,9010.0
2024-04-22,13.38,13.535,13.38,13.535,300.0
2024-04-23,13.875,13.895,13.875,13.875,509.0
2024-04-24,14.09,14.09,13.93,13.99,7500.0
2024-04-25,13.845,13.95,13.765,13.95,3800.0
2024-04-26,14.22,14.29,14.22,14.28,659.0
2024-04-29,14.425,14.725,14.425,14.655,8000.0
2024-04-30,14.505,14.505,14.485,14.485,4600.0
2024-05-01,14.465,14.695,14.34,14.515,11200.0
2024-05-02,14.445,14.755,14.445,14.755,5201.0
2024-05-03,15.22,15.365,15.22,15.265,5460.0
2024-05-06,15.455,15.505,15.375,15.465,3610.0
2024-05-07,15.465,15.585,15.415,15.455,1609.0
2024-05-08,15.295,15.295,15.295,15.295,635.0
2024-05-09,15.25,15.325,15.25,15.325,700.0
2024-05-10,15.295,15.295,15.07,15.08,600.0
2024-05-13,15.12,15.345,15.12,15.12,300.0
2024-05-14,15.685,15.695,15.685,15.695,500.0
2024-05-15,15.565,15.595,15.565,15.585,500.0
2024-05-16,15.72,15.72,15.555,15.575,610.0
2024-05-17,15.645,15.645,15.515,15.515,600.0
2024-05-21,15.315,15.72,15.295,15.72,450.0
2024-05-22,15.92,16.6,15.92,16.505,2400.0
2024-05-23,16.575,16.575,16.08,16.11,349.0
2024-05-24,16.505,16.73,16.495,16.73,2700.0
2024-05-27,16.8,16.8,16.71,16.75,379.0
2024-05-28,16.77,16.86,16.74,16.74,904.0
2024-05-29,16.61,16.63,16.535,16.565,1300.0
2024-05-30,16.77,16.78,16.73,16.78,500.0
2024-05-31,16.75,16.75,16.495,16.65,1393.0
2024-06-03,16.71,16.71,16.555,16.61,211.0
2024-06-04,16.425,16.425,16.425,16.425,0.0
2024-06-05,16.78,16.82,16.78,16.82,1194.0
2024-06-06,16.76,16.76,16.66,16.68,300.0
2024-06-07,16.315,16.445,16.285,16.405,483.0
2024-06-10,16.74,16.81,16.74,16.74,1575.0
2024-06-11,16.525,16.77,16.515,16.77,1949.0
2024-06-12,17.335,17.335,17.01,17.01,729.0
2024-06-13,17.075,17.075,16.66,16.71,910.0
2024-06-14,16.72,16.72,16.12,16.12,287.0
2024-06-17,15.8,15.97,15.8,15.97,1149.0
2024-06-18,15.85,15.91,15.83,15.9,600.0
2024-06-19,15.79,15.91,15.79,15.89,2440.0
2024-06-20,15.515,15.545,15.385,15.445,4600.0
2024-06-21,15.425,15.425,15.275,15.325,2106.0
2024-06-24,15.25,15.355,15.25,15.355,633.0
2024-06-25,15.335,15.335,15.15,15.17,460.0
2024-06-26,15.475,15.535,15.475,15.535,215.0
2024-06-27,15.605,15.605,15.585,15.605,2731.0
2024-06-28,15.625,15.655,15.085,15.175,6400.0
2024-07-02,15.165,15.395,15.115,15.395,275.0
2024-07-03,15.83,15.83,15.83,15.83,0.0
2024-07-04,15.815,15.815,15.815,15.815,0.0
2024-07-05,15.705,15.805,15.705,15.795,3600.0
2024-07-08,15.96,16.12,15.95,16.12,951.0
2024-07-09,15.96,16.02,15.96,16.02,80.0
2024-07-10,16.21,16.4,16.21,16.4,100.0
2024-07-11,16.915,16.915,16.58,16.72,512.0
2024-07-12,16.965,17.365,16.69,17.295,3394.0
2024-07-15,17.135,17.135,16.85,16.85,524.0
2024-07-16,17.025,17.425,17.025,17.425,500.0
2024-07-17,16.85,16.85,16.85,16.85,0.0
2024-07-18,16.85,16.855,16.57,16.57,988.0
2024-07-19,16.28,16.28,16.23,16.23,200.0
2024-07-22,16.55,16.65,16.43,16.65,315.0
2024-07-23,16.62,16.62,16.62,16.62,0.0
2024-07-24,16.25,16.25,16.15,16.15,101.0
2024-07-25,16.45,16.45,16.12,16.12,280.0
2024-07-26,16.41,16.41,16.33,16.33,400.0
2024-07-29,16.63,16.63,16.37,16.46,300.0
2024-07-30,15.99,16.06,15.99,16.06,231.0
2024-07-31,16.51,16.52,16.47,16.47,300.0
2024-08-01,16.16,16.16,15.88,15.88,100.0
2024-08-02,14.995,14.995,14.985,14.995,3188.0
2024-08-06,14.77,14.77,14.54,14.54,83.0
2024-08-07,14.73,14.73,14.17,14.17,1300.0
2024-08-08,14.45,14.72,14.45,14.72,9.0
2024-08-09,14.58,14.62,14.58,14.59,279.0
2024-08-12,14.46,14.46,14.38,14.38,94.0
2024-08-13,14.72,14.865,14.65,14.865,252.0
2024-08-14,14.61,14.63,14.61,14.61,190.0
2024-08-15,14.945,15.235,14.945,15.235,3500.0
2024-08-16,15.035,15.275,15.025,15.165,3573.0
2024-08-19,15.295,15.425,15.295,15.425,6.0
2024-08-20,15.225,15.225,15.195,15.195,2.0
2024-08-21,15.365,15.455,15.295,15.455,2230.0
2024-08-22,15.145,15.145,15.105,15.105,200.0
2024-08-23,15.355,15.745,15.345,15.745,6621.0
2024-08-26,15.735,15.92,15.655,15.655,881.0
2024-08-27,15.385,15.475,15.385,15.475,100.0
2024-08-28,15.185,15.225,15.185,15.225,35.0
2024-08-29,15.385,15.475,15.345,15.345,300.0
2024-08-30,15.605,15.605,15.325,15.465,918.0
2024-09-03,15.115,15.115,14.72,14.72,300.0
2024-09-04,14.67,14.855,14.67,14.855,700.0
2024-09-05,14.825,14.825,14.8,14.8,2.0
2024-09-06,14.64,14.64,14.34,14.35,1769.0
2024-09-09,14.53,14.53,14.29,14.29,1934.0
2024-09-10,14.5,14.5,14.5,14.5,0.0
2024-09-11,14.72,15.235,14.72,15.235,8.0
2024-09-12,15.185,15.185,15.155,15.165,200.0
2024-09-13,15.455,15.455,15.265,15.355,383.0
2024-09-16,15.345,15.345,15.345,15.345,0.0
2024-09-17,15.565,15.565,15.565,15.565,0.0
2024-09-18,15.585,15.92,15.525,15.525,6970.0
2024-09-19,15.685,15.685,15.685,15.685,0.0
2024-09-20,15.325,15.385,15.325,15.385,100.0
2024-09-23,15.355,15.495,15.355,15.495,301.0
2024-09-24,15.675,15.685,15.565,15.565,1088.0
2024-09-25,15.405,15.405,15.315,15.315,111.0
2024-09-26,15.565,15.695,15.515,15.695,103.0
2024-09-27,16.025,16.055,16.025,16.035,149.0
2024-09-30,15.83,15.83,15.83,15.83,0.0
2024-10-01,15.595,15.6,15.44,15.47,3200.0
2024-10-02,15.26,15.37,15.26,15.35,2092.0
2024-10-03,15.38,15.38,15.17,15.26,449.0
2024-10-04,15.53,15.53,15.39,15.52,3004.0
2024-10-07,15.46,15.6,15.46,15.6,98.0
2024-10-08,15.48,15.48,15.44,15.45,1100.0
2024-10-09,15.49,15.74,15.49,15.74,115.0
2024-10-10,15.39,15.4,15.34,15.34,800.0
2024-10-11,15.46,15.56,15.46,15.56,2605.0
2024-10-15,15.45,15.71,15.22,15.22,1410.0
2024-10-16,15.43,15.47,15.43,15.47,2401.0
2024-10-17,15.34,15.34,15.24,15.24,400.0
2024-10-18,15.21,15.21,15.21,15.21,100.0
2024-10-21,15.07,15.14,15.05,15.05,277.0
2024-10-22,15.04,15.08,15.04,15.08,120.0
2024-10-23,14.77,14.77,14.68,14.68,48.0
2024-10-24,15.14,15.14,15.14,15.14,0.0
2024-10-25,15.35,15.37,15.35,15.36,119.0
2024-10-28,15.4,15.65,14.77,15.61,1275.0
2024-10-29,15.46,15.48,15.46,15.48,93.0
2024-10-30,15.5,15.5,15.26,15.27,9103.0
2024-10-31,15.26,15.26,15.06,15.1,1503.0
2024-11-01,15.09,15.24,15.01,15.24,850.0
2024-11-04,15.39,15.46,15.39,15.46,500.0
2024-11-05,15.45,15.69,15.38,15.69,733.0
2024-11-06,15.31,15.46,15.31,15.38,500.0
2024-11-07,15.41,15.41,15.24,15.36,799.0
2024-11-08,15.45,15.46,15.28,15.46,375.0
2024-11-11,15.7,15.78,15.61,15.76,1680.0
2024-11-12,15.51,15.51,15.13,15.16,63.0
2024-11-13,15.37,15.63,15.31,15.31,2200.0
2024-11-14,15.13,15.33,15.11,15.16,527.0
2024-11-15,15.2,15.2,15.01,15.03,4000.0
2024-11-18,15.21,15.22,15.21,15.22,200.0
2024-11-19,15.18,15.18,15.16,15.16,900.0
2024-11-20,15.22,15.24,15.1,15.24,650.0
2024-11-21,15.34,15.37,15.34,15.35,300.0
2024-11-22,15.57,15.78,15.57,15.74,1147.0
2024-11-25,15.47,16.405,15.47,16.215,1153.0
2024-11-26,16.495,16.495,15.965,16.005,500.0
2024-11-27,16.015,16.185,16.015,16.075,105.0
2024-11-28,16.055,16.075,16.005,16.075,6426.0
2024-11-29,16.265,16.265,16.215,16.215,17.0
2024-12-02,16.455,16.555,16.455,16.555,200.0
2024-12-03,16.335,16.335,16.275,16.295,350.0
2024-12-04,16.145,16.145,15.985,16.065,400.0
2024-12-05,16.045,16.055,15.94,15.945,5150.0
2024-12-06,16.195,16.355,16.195,16.355,4943.0
2024-12-09,16.435,16.825,16.435,16.825,3.0
2024-12-10,16.595,16.595,16.505,16.505,521.0
2024-12-11,16.875,16.875,16.665,16.735,50.0
2024-12-12,16.525,16.905,16.525,16.655,180.0
2024-12-13,16.725,16.735,16.525,16.735,5842.0
2024-12-16,16.685,16.925,16.685,16.925,867.0
2024-12-17,16.875,16.995,16.875,16.995,59.0
2024-12-18,16.925,17.005,16.225,16.255,2246.0
2024-12-19,16.155,16.155,15.955,15.955,104.0
2024-12-20,16.315,16.405,16.275,16.285,5800.0
2024-12-23,16.495,16.495,16.475,16.475,200.0
2024-12-24,16.445,16.805,16.445,16.755,2767.0
2024-12-27,16.405,16.525,16.405,16.495,400.0
2024-12-30,16.125,16.175,15.955,16.175,1430.0
2024-12-31,16.145,16.145,15.935,15.945,164.0
2025-01-02,16.355,16.355,16.165,16.185,300.0
2025-01-03,17.025,17.075,17.025,17.055,372.0
2025-01-06,17.455,17.475,17.145,17.145,802.0
2025-01-07,17.025,17.035,16.985,17.035,200.0
2025-01-08,16.405,16.505,16.405,16.495,1900.0
2025-01-09,16.405,16.405,16.405,16.405,200.0
2025-01-10,16.085,16.265,16.085,16.195,1400.0
2025-01-13,15.965,16.075,15.945,16.075,176.0
2025-01-14,16.045,16.045,16.025,16.025,302.0
2025-01-15,16.475,16.475,16.345,16.345,200.0
2025-01-16,16.535,16.535,16.505,16.505,143.0
2025-01-17,16.765,16.765,16.685,16.685,107.0
2025-01-20,16.435,16.525,16.435,16.525,1212.0
2025-01-21,16.225,16.305,16.225,16.305,504.0
2025-01-22,16.005,16.035,15.935,15.935,1125.0
2025-01-23,15.755,16.075,15.755,16.075,1464.0
2025-01-24,16.125,16.125,16.065,16.065,1825.0
2025-01-27,15.755,15.755,15.57,15.62,374.0
2025-01-28,15.23,15.39,15.23,15.39,400.0
2025-01-29,15.67,15.67,15.49,15.53,590.0
2025-01-30,15.805,15.855,15.805,15.855,100.0
2025-01-31,15.835,15.905,15.835,15.905,318.0
2025-02-03,15.57,15.7,15.35,15.58,3389.0
2025-02-04,15.47,15.64,15.47,15.57,3043.0
2025-02-05,15.58,15.6,15.47,15.47,191.0
2025-02-06,15.59,15.59,15.59,15.59,0.0
2025-02-07,15.58,15.58,15.24,15.31,5301.0
2025-02-10,15.33,15.33,15.2,15.21,630.0
2025-02-11,14.84,14.84,14.79,14.79,100.0
2025-02-12,14.85,14.86,14.84,14.84,646.0
2025-02-13,15.16,15.24,15.06,15.21,4771.0
2025-02-14,15.4,15.4,15.3,15.38,2813.0
2025-02-18,15.33,15.71,15.33,15.71,2071.0
2025-02-19,15.845,15.845,15.845,15.845,0.0
2025-02-20,15.735,15.745,15.67,15.745,330.0
2025-02-21,15.64,15.64,15.3,15.32,2231.0
2025-02-24,15.19,15.19,15.05,15.05,1100.0
2025-02-25,14.82,14.82,14.64,14.69,2800.0
2025-02-26,14.9,14.98,14.74,14.74,75.0
2025-02-27,14.4,14.4,14.4,14.4,0.0
2025-02-28,14.03,14.34,14.03,14.34,6316.0
2025-03-03,14.27,14.33,13.74,13.77,4588.0
2025-03-04,13.53,13.74,13.39,13.74,1470.0
2025-03-05,13.7,13.98,13.64,13.98,971.0
2025-03-06,13.69,13.78,13.6,13.72,880.0
2025-03-07,13.81,14.11,13.81,14.1,7230.0
2025-03-10,14.01,14.01,13.72,13.72,164.0
2025-03-11,13.56,13.69,13.55,13.69,13.0
2025-03-12,13.69,13.71,13.69,13.69,437.0
2025-03-13,13.67,13.74,13.43,13.5,52.0
2025-03-14,13.65,13.75,13.64,13.72,6500.0
2025-03-17,13.79,13.97,13.79,13.95,270.0
2025-03-18,13.86,13.86,13.79,13.79,100.0
2025-03-19,14.02,14.02,14.02,14.02,0.0
2025-03-20,13.86,13.86,13.84,13.84,3000.0
2025-03-21,13.87,13.94,13.87,13.94,2900.0
2025-03-24,14.32,14.32,14.22,14.24,2050.0
2025-03-25,14.21,14.25,14.21,14.25,100.0
2025-03-26,14.05,14.05,13.85,13.87,230.0
2025-03-27,14.05,14.05,13.86,13.88,626.0
2025-03-28,13.66,13.66,13.45,13.45,200.0
2025-03-31,13.3,13.44,13.18,13.44,244.0
2025-04-01,13.43,13.62,13.42,13.6,2400.0
2025-04-02,13.7,13.7,13.58,13.63,201.0
2025-04-03,12.99,12.99,12.64,12.65,1502.0
2025-04-04,12.2,12.2,11.9,12.02,1621.0
2025-04-07,11.66,12.61,11.42,11.98,17162.0
2025-04-08,12.14,12.15,11.32,11.32,13154.0
2025-04-09,11.32,12.65,11.32,12.65,24996.0
2025-04-10,12.53,12.53,11.74,11.74,92.0
2025-04-11,11.49,11.89,11.48,11.89,14827.0
2025-04-14,12.25,12.29,12.06,12.22,10400.0
2025-04-15,12.25,12.63,12.06,12.09,850.0
2025-04-16,11.69,11.7,11.56,11.7,3437.0
2025-04-17,11.71,11.82,11.71,11.8,3401.0
2025-04-21,11.36,11.43,11.28,11.43,1417.0
2025-04-22,11.87,11.87,11.8,11.8,453.0
2025-04-23,12.08,12.08,11.95,11.95,2000.0
2025-04-24,12.29,12.41,12.29,12.41,3600.0
2025-04-25,12.39,12.71,12.39,12.69,3400.0
2025-04-28,12.68,12.81,12.68,12.81,469.0
2025-04-29,12.74,12.79,12.66,12.79,1001.0
2025-04-30,12.27,12.47,12.25,12.47,1500.0
2025-05-01,12.68,12.76,12.66,12.66,2200.0
2025-05-02,12.91,12.91,12.75,12.82,5327.0
2025-05-05,12.53,12.53,12.53,12.53,200.0
2025-05-06,12.54,12.54,12.46,12.46,700.0
2025-05-07,12.56,12.56,12.47,12.5,2670.0
2025-05-08,12.66,13.05,12.66,13.05,700.0
2025-05-09,13.37,13.42,13.36,13.42,4109.0
2025-05-12,14.14,14.28,14.1,14.14,405.0
2025-05-13,14.65,14.68,14.58,14.68,300.0
2025-05-14,14.78,14.82,14.78,14.82,2600.0
2025-05-15,14.69,14.82,14.69,14.82,110.0
2025-05-16,15.0,15.0,14.89,14.94,3767.0
2025-05-20,14.7,14.8,14.68,14.7,2260.0
2025-05-21,14.49,14.49,14.16,14.18,2500.0
2025-05-22,13.75,13.85,13.75,13.85,1477.0
2025-05-23,13.63,13.65,13.63,13.63,9689.0
2025-05-26,13.91,13.91,13.77,13.77,436.0
2025-05-27,13.91,13.96,13.9,13.96,4627.0
2025-05-28,13.94,13.94,13.91,13.91,800.0
2025-05-29,13.99,13.99,13.71,13.74,834.0
2025-05-30,13.62,13.62,13.54,13.57,4100.0
2025-06-02,13.6,13.6,13.26,13.33,1327.0
2025-06-03,13.55,13.9,13.55,13.9,6800.0
2025-06-04,13.89,13.92,13.89,13.92,100.0
2025-06-05,13.76,13.76,13.71,13.71,2000.0
2025-06-06,13.96,14.0,13.96,14.0,158.0
2025-06-09,14.18,14.4,14.18,14.35,1057.0
2025-06-10,14.54,14.6,14.54,14.6,600.0
2025-06-11,14.55,14.55,14.55,14.55,0.0
2025-06-12,14.37,14.43,14.37,14.43,178.0
2025-06-13,14.36,14.36,14.36,14.36,0.0
2025-06-16,14.45,14.67,14.13,14.67,151.0
2025-06-17,14.24,14.24,14.04,14.04,1002.0
2025-06-18,14.26,14.26,14.25,14.25,100.0
2025-06-19,14.15,14.15,14.15,14.15,0.0
2025-06-20,14.26,14.26,14.19,14.19,100.0
2025-06-23,14.29,14.29,14.29,14.29,0.0
2025-06-24,14.26,14.56,14.26,14.56,600.0
2025-06-25,14.49,14.49,14.39,14.49,4245.0
2025-06-26,14.59,14.77,14.56,14.71,1000.0
2025-06-27,14.48,14.57,14.48,14.57,200.0
2025-06-30,14.55,14.56,14.55,14.56,205.0
2025-07-02,14.77,15.0,14.73,14.91,309.0
2025-07-03,15.25,15.34,15.2,15.28,304.0
2025-07-04,15.3,15.3,15.27,15.27,2200.0
2025-07-07,15.06,15.11,15.04,15.11,150.0
2025-07-08,15.22,15.22,15.22,15.22,0.0
2025-07-09,15.41,15.45,15.24,15.42,38.0
2025-07-10,15.72,15.77,15.7,15.71,678.0
2025-07-11,15.51,15.51,15.5,15.5,685.0
2025-07-14,15.35,15.53,15.35,15.53,15.0
2025-07-15,15.86,15.88,15.74,15.74,500.0
2025-07-16,15.96,15.96,15.58,15.58,20.0
2025-07-17,15.98,16.06,15.98,16.06,200.0
2025-07-18,16.34,16.35,16.34,16.35,100.0
2025-07-21,16.63,16.63,16.28,16.29,5815.0
2025-07-22,16.54,16.59,16.54,16.59,101.0
2025-07-23,16.7,16.7,16.39,16.39,270.0
2025-07-24,16.25,16.3,16.25,16.3,100.0
2025-07-25,16.48,16.56,16.48,16.56,17.0
2025-07-28,16.74,16.74,16.54,16.58,302.0
2025-07-29,16.42,16.42,16.25,16.25,100.0
2025-07-30,16.47,16.47,16.07,16.18,1030.0
2025-07-31,16.06,16.06,15.93,15.93,100.0
2025-08-01,15.89,15.9,15.63,15.76,2261.0
2025-08-05,15.66,15.66,15.66,15.66,0.0
2025-08-06,15.39,15.39,15.39,15.39,0.0
2025-08-07,15.65,15.65,15.59,15.59,658.0
2025-08-08,15.67,15.78,15.67,15.78,200.0
2025-08-11,16.11,16.11,15.84,15.84,1061.0
2025-08-12,16.23,16.23,16.23,16.23,0.0
2025-08-13,16.13,16.54,16.12,16.54,565.0
2025-08-14,16.18,16.38,16.18,16.38,120.0
2025-08-15,16.41,16.81,16.41,16.69,2900.0
2025-08-18,16.87,17.04,16.87,17.03,206.0
2025-08-19,17.13,17.13,16.76,16.76,105.0
2025-08-20,16.58,16.62,16.51,16.62,2629.0
2025-08-21,16.36,16.46,16.36,16.46,62.0
2025-08-22,17.1,17.17,17.1,17.17,300.0
2025-08-25,17.24,17.25,17.17,17.21,799.0
2025-08-26,17.21,17.21,17.21,17.21,0.0
2025-08-27,17.25,17.25,17.2,17.2,1000.0
2025-08-28,17.12,17.32,17.11,17.32,370.0
2025-08-29,17.02,17.02,16.98,16.98,145.0
2025-09-02,16.7,16.74,16.55,16.74,1508.0
2025-09-03,16.8,16.8,16.8,16.8,0.0
2025-09-04,16.67,16.87,16.62,16.87,259.0
2025-09-05,16.92,17.28,16.91,17.28,2062.0
2025-09-08,17.42,17.42,17.0,17.02,402.0
2025-09-09,16.85,16.85,16.84,16.84,900.0
2025-09-10,17.17,17.17,17.07,17.07,1300.0
2025-09-11,17.3,17.5,17.3,17.35,110.0
2025-09-12,17.26,17.38,17.26,17.38,40.0
2025-09-15,17.43,17.55,17.43,17.55,100.0
2025-09-16,17.56,17.81,17.56,17.81,177.0
2025-09-17,17.75,18.14,17.75,18.14,495.0
2025-09-18,18.25,18.59,18.25,18.59,105.0
2025-09-19,18.68,18.7,18.65,18.7,310.0
2025-09-22,19.01,19.2,19.0,19.2,153.0
2025-09-23,18.94,18.94,18.94,18.94,0.0
2025-09-24,19.06,19.12,19.04,19.04,305.0
2025-09-25,18.61,19.06,18.61,19.06,400.0
2025-09-26,19.1,19.1,19.1,19.1,0.0
2025-09-29,19.17,19.38,19.11,19.18,14545.0
2025-09-30,18.91,19.06,18.91,19.06,500.0
2025-10-01,19.19,19.66,19.19,19.66,611.0
2025-10-02,19.61,19.63,19.61,19.63,5.0
2025-10-03,19.73,19.74,19.5,19.74,5000.0
2025-10-06,19.98,20.11,19.98,20.1,604.0
2025-10-07,20.29,20.29,19.65,19.65,241.0
2025-10-08,19.9,19.91,19.7,19.91,3915.0
2025-10-09,20.05,20.09,19.94,20.09,610.0
2025-10-10,20.14,20.14,19.37,19.37,1380.0
2025-10-14,20.38,21.36,20.38,21.15,1564.0
2025-10-15,21.79,21.79,21.36,21.68,133.0
2025-10-16,21.45,21.45,21.24,21.24,102.0
2025-10-17,21.0,21.0,20.85,20.85,5.0
2025-10-20,21.12,21.37,21.08,21.25,303.0
2025-10-21,21.44,21.44,20.81,20.81,1105.0
2025-10-22,20.5,20.5,20.18,20.18,10.0
2025-10-23,20.27,20.63,20.27,20.53,507.0
2025-10-24,21.16,21.23,21.1,21.1,309.0
2025-10-27,21.03,21.09,21.03,21.09,804.0
2025-10-28,21.28,21.28,20.85,20.89,1802.0
2025-10-29,20.98,21.55,20.97,21.25,1381.0
2025-10-30,21.3,21.3,20.77,20.77,2374.0
2025-10-31,21.1,21.28,21.0,21.28,11.0
2025-11-03,21.36,21.36,21.36,21.36,0.0
2025-11-04,20.77,20.77,20.49,20.49,2495.0
2025-11-05,21.05,21.96,20.98,21.77,302.0
2025-11-06,21.55,21.65,21.0,21.15,944.0
2025-11-07,20.55,20.9,20.1,20.9,24.0
2025-11-10,21.61,21.61,21.61,21.61,0.0
2025-11-11,21.19,21.3,21.19,21.3,375.0
2025-11-12,21.27,21.38,20.99,21.06,225.0
2025-11-13,20.7,20.7,19.92,19.92,20.0
2025-11-14,19.35,20.11,19.35,19.86,78.0
2025-11-17,19.66,19.99,19.53,19.53,768.0
2025-11-18,19.33,19.52,19.26,19.52,11.0
2025-11-19,19.71,19.71,19.66,19.7,28.0
2025-11-20,19.94,20.14,18.95,18.95,35.0
2025-11-21,18.89,19.22,18.41,19.17,1323.0
2025-11-24,19.34,19.67,19.34,19.67,213.0
2025-11-25,19.6,19.96,19.43,19.96,1521.0
2025-11-26,20.17,20.4,20.0,20.4,11.0