Date,Open,High,Low,Close,Volume
2016-08-23,11.475,11.475,11.475,11.475,0.0
2016-08-24,11.28,11.28,11.28,11.28,0.0
2016-08-25,11.285,11.285,11.285,11.285,0.0
2016-08-26,11.95,11.95,11.95,11.95,0.0
2016-08-29,11.45,11.45,11.45,11.45,0.0
2016-08-30,11.3,11.3,11.3,11.3,0.0
2016-08-31,11.34,11.34,11.34,11.34,0.0
2016-09-01,11.48,11.48,11.48,11.48,0.0
2016-09-02,11.785,11.785,11.785,11.785,0.0
2016-09-06,12.155,12.155,12.155,12.155,0.0
2016-09-07,11.995,11.995,11.995,11.995,0.0
2016-09-08,11.895,11.895,11.895,11.895,0.0
2016-09-09,11.57,11.57,11.57,11.57,0.0
2016-09-12,11.61,11.61,11.61,11.61,0.0
2016-09-13,11.455,11.455,11.455,11.455,0.0
2016-09-14,11.515,11.515,11.515,11.515,0.0
2016-09-15,11.53,11.53,11.53,11.53,0.0
2016-09-16,11.41,11.41,11.41,11.41,0.0
2016-09-19,11.625,11.625,11.625,11.625,0.0
2016-09-20,11.67,11.67,11.67,11.67,0.0
2016-09-21,12.03,12.03,12.03,12.03,0.0
2016-09-22,12.2,12.2,12.06,12.06,1.0
2016-09-23,11.92,11.92,11.92,11.92,0.0
2016-09-26,11.95,11.95,11.76,11.76,30.0
2016-09-27,11.605,11.605,11.605,11.605,0.0
2016-09-28,11.51,11.625,11.51,11.625,1.0
2016-09-29,11.57,11.57,11.57,11.57,0.0
2016-09-30,11.625,11.625,11.625,11.625,0.0
2016-10-03,11.415,11.415,11.415,11.415,0.0
2016-10-04,10.83,10.83,10.83,10.83,0.0
2016-10-05,10.78,10.78,10.78,10.78,0.0
2016-10-06,10.515,10.515,10.515,10.515,0.0
2016-10-07,10.61,10.61,10.61,10.61,0.0
2016-10-11,10.59,10.59,10.59,10.59,0.0
2016-10-12,10.645,10.645,10.645,10.645,0.0
2016-10-13,10.62,10.62,10.62,10.62,0.0
2016-10-14,10.59,10.59,10.59,10.59,0.0
2016-10-17,10.585,10.585,10.585,10.585,0.0
2016-10-18,10.69,10.69,10.69,10.69,0.0
2016-10-19,10.735,10.735,10.735,10.735,0.0
2016-10-20,10.645,10.645,10.645,10.645,0.0
2016-10-21,10.645,10.645,10.645,10.645,0.0
2016-10-24,10.67,10.67,10.67,10.67,0.0
2016-10-25,10.765,10.765,10.765,10.765,0.0
2016-10-26,10.685,10.685,10.685,10.685,0.0
2016-10-27,10.695,10.695,10.695,10.695,0.0
2016-10-28,10.775,10.775,10.775,10.775,0.0
2016-10-31,10.84,10.84,10.84,10.84,0.0
2016-11-01,11.095,11.095,11.095,11.095,0.0
2016-11-02,11.19,11.19,11.19,11.19,0.0
2016-11-03,11.13,11.13,11.105,11.105,36.0
2016-11-04,11.13,11.13,11.13,11.13,0.0
2016-11-07,11.03,11.03,11.03,11.03,0.0
2016-11-08,11.095,11.095,11.095,11.095,0.0
2016-11-09,11.125,11.125,11.125,11.125,0.0
2016-11-10,11.185,11.185,11.185,11.185,0.0
2016-11-11,10.525,10.525,10.525,10.525,0.0
2016-11-14,10.245,10.245,10.245,10.245,0.0
2016-11-15,10.4,10.4,10.4,10.4,0.0
2016-11-16,10.305,10.305,10.305,10.305,0.0
2016-11-17,10.145,10.145,10.145,10.145,0.0
2016-11-18,10.085,10.085,10.085,10.085,0.0
2016-11-21,10.095,10.095,10.095,10.095,0.0
2016-11-22,10.125,10.125,10.125,10.125,0.0
2016-11-23,9.955,9.955,9.955,9.955,0.0
2016-11-24,9.975,9.975,9.975,9.975,0.0
2016-11-25,10.03,10.03,10.03,10.03,0.0
2016-11-28,10.11,10.11,10.11,10.11,0.0
2016-11-29,10.11,10.11,10.11,10.11,0.0
2016-11-30,10.04,10.04,10.04,10.04,0.0
2016-12-01,10.045,10.045,10.045,10.045,0.0
2016-12-02,10.135,10.135,10.135,10.135,0.0
2016-12-05,10.17,10.17,10.17,10.17,0.0
2016-12-06,10.145,10.145,10.145,10.145,0.0
2016-12-07,10.375,10.375,10.375,10.375,0.0
2016-12-08,10.315,10.315,10.315,10.315,0.0
2016-12-09,10.21,10.21,10.21,10.21,0.0
2016-12-12,10.34,10.34,10.34,10.34,0.0
2016-12-13,10.25,10.25,10.25,10.25,0.0
2016-12-14,10.185,10.185,10.185,10.185,0.0
2016-12-15,9.745,9.745,9.745,9.745,0.0
2016-12-16,9.8,9.8,9.8,9.8,0.0
2016-12-19,9.735,9.735,9.735,9.735,0.0
2016-12-20,9.785,9.785,9.785,9.785,0.0
2016-12-21,9.715,9.715,9.715,9.715,0.0
2016-12-22,9.63,9.63,9.63,9.63,0.0
2016-12-23,9.585,9.585,9.585,9.585,0.0
2016-12-28,9.765,9.765,9.765,9.765,0.0
2016-12-29,9.845,9.845,9.845,9.845,0.0
2016-12-30,9.705,9.705,9.705,9.705,0.0
2017-01-03,9.905,9.905,9.905,9.905,0.0
2017-01-04,9.99,9.99,9.99,9.99,0.0
2017-01-05,10.08,10.08,10.08,10.08,0.0
2017-01-06,10.005,10.005,10.005,10.005,0.0
2017-01-09,10.045,10.045,10.045,10.045,0.0
2017-01-10,10.165,10.165,10.165,10.165,0.0
2017-01-11,10.135,10.135,10.135,10.135,0.0
2017-01-12,10.165,10.165,10.165,10.165,0.0
2017-01-13,10.17,10.17,10.17,10.17,0.0
2017-01-16,10.165,10.165,10.165,10.165,0.0
2017-01-17,10.375,10.375,10.375,10.375,0.0
2017-01-18,10.305,10.305,10.305,10.305,0.0
2017-01-19,10.275,10.275,10.275,10.275,0.0
2017-01-20,10.325,10.325,10.325,10.325,0.0
2017-01-23,10.385,10.385,10.385,10.385,0.0
2017-01-24,10.34,10.34,10.34,10.34,0.0
2017-01-25,10.275,10.275,10.275,10.275,0.0
2017-01-26,10.16,10.16,10.16,10.16,0.0
2017-01-27,10.34,10.34,10.34,10.34,0.0
2017-01-30,10.345,10.345,10.345,10.345,0.0
2017-01-31,10.585,10.585,10.585,10.585,0.0
2017-02-01,10.555,10.555,10.555,10.555,0.0
2017-02-02,10.53,10.53,10.53,10.53,0.0
2017-02-03,10.525,10.525,10.525,10.525,0.0
2017-02-06,10.68,10.68,10.68,10.68,0.0
2017-02-07,10.665,10.665,10.665,10.665,0.0
2017-02-08,10.695,10.695,10.695,10.695,0.0
2017-02-09,10.645,10.645,10.645,10.645,0.0
2017-02-10,10.795,10.795,10.795,10.795,0.0
2017-02-13,10.715,10.715,10.715,10.715,0.0
2017-02-14,10.79,10.79,10.79,10.79,0.0
2017-02-15,10.805,10.805,10.805,10.805,0.0
2017-02-16,10.87,10.87,10.87,10.87,0.0
2017-02-17,10.815,10.815,10.815,10.815,0.0
2017-02-22,10.84,10.84,10.84,10.84,0.0
2017-02-23,10.925,10.925,10.925,10.925,0.0
2017-02-24,11.015,11.015,11.015,11.015,0.0
2017-02-27,10.945,10.945,10.945,10.945,0.0
2017-02-28,11.005,11.005,11.005,11.005,0.0
2017-03-01,11.045,11.045,11.045,11.045,0.0
2017-03-02,10.675,10.675,10.675,10.675,0.0
2017-03-03,10.79,10.79,10.79,10.79,0.0
2017-03-06,10.69,10.69,10.69,10.69,0.0
2017-03-07,10.525,10.525,10.525,10.525,0.0
2017-03-08,10.385,10.385,10.385,10.385,0.0
2017-03-09,10.23,10.23,10.23,10.23,0.0
2017-03-10,10.285,10.285,10.285,10.285,0.0
2017-03-13,10.235,10.235,10.235,10.235,0.0
2017-03-14,10.185,10.185,10.185,10.185,0.0
2017-03-15,10.45,10.45,10.45,10.45,0.0
2017-03-16,10.43,10.43,10.43,10.43,0.0
2017-03-17,10.465,10.465,10.465,10.465,0.0
2017-03-20,10.49,10.49,10.49,10.49,0.0
2017-03-21,10.63,10.63,10.535,10.535,800.0
2017-03-22,10.565,10.565,10.565,10.565,0.0
2017-03-23,10.575,10.575,10.575,10.575,0.0
2017-03-24,10.675,10.675,10.675,10.675,0.0
2017-03-27,10.87,10.87,10.87,10.87,0.0
2017-03-28,11.95,11.95,11.95,11.95,0.0
2017-03-29,10.94,10.94,10.94,10.94,0.0
2017-03-30,10.875,10.875,10.875,10.875,0.0
2017-03-31,10.925,10.925,10.925,10.925,0.0
2017-04-03,10.925,10.925,10.925,10.925,0.0
2017-04-04,10.98,10.98,10.98,10.98,0.0
2017-04-05,10.975,10.975,10.975,10.975,0.0
2017-04-06,10.94,10.94,10.94,10.94,0.0
2017-04-07,10.8,10.8,10.8,10.8,0.0
2017-04-10,10.775,10.775,10.775,10.775,0.0
2017-04-11,10.965,10.965,10.965,10.965,0.0
2017-04-12,11.05,11.05,11.05,11.05,0.0
2017-04-13,11.095,11.095,11.095,11.095,0.0
2017-04-17,11.035,11.035,11.035,11.035,0.0
2017-04-18,10.98,10.98,10.98,10.98,0.0
2017-04-19,10.875,10.875,10.875,10.875,0.0
2017-04-20,10.805,10.805,10.805,10.805,0.0
2017-04-21,12.0,12.0,12.0,12.0,0.0
2017-04-24,11.95,11.95,10.75,10.76,2080.0
2017-04-25,10.585,10.585,10.585,10.585,0.0
2017-04-26,10.51,10.51,10.51,10.51,0.0
2017-04-27,10.395,10.395,10.395,10.395,0.0
2017-04-28,10.355,10.355,10.355,10.355,0.0
2017-05-01,10.16,10.16,10.16,10.16,0.0
2017-05-02,10.125,10.125,10.125,10.125,0.0
2017-05-03,9.965,9.965,9.965,9.965,0.0
2017-05-04,9.91,9.91,9.91,9.91,0.0
2017-05-05,9.94,9.94,9.94,9.94,0.0
2017-05-08,9.905,9.905,9.905,9.905,0.0
2017-05-09,9.84,9.84,9.84,9.84,1000.0
2017-05-10,9.84,9.84,9.84,9.84,0.0
2017-05-11,9.84,9.84,9.84,9.84,0.0
2017-05-12,9.84,9.84,9.84,9.84,0.0
2017-05-15,9.84,9.84,9.84,9.84,0.0
2017-05-16,9.84,9.84,9.84,9.84,0.0
2017-05-17,9.84,9.84,9.84,9.84,0.0
2017-05-18,9.84,9.84,9.84,9.84,0.0
2017-05-19,9.84,9.84,9.84,9.84,0.0
2017-05-23,9.84,9.84,9.84,9.84,0.0
2017-05-24,9.84,9.84,9.84,9.84,0.0
2017-05-25,10.4,10.4,10.27,10.4,3400.0
2017-05-26,10.48,10.48,10.4,10.4,200.0
2017-05-29,10.4,10.4,10.4,10.4,0.0
2017-05-30,10.4,10.4,10.4,10.4,0.0
2017-05-31,10.4,10.4,10.4,10.4,0.0
2017-06-01,10.4,10.4,10.4,10.4,0.0
2017-06-02,10.4,10.4,10.4,10.4,0.0
2017-06-05,10.4,10.4,10.4,10.4,0.0
2017-06-06,10.4,10.4,10.4,10.4,0.0
2017-06-07,10.4,10.4,10.4,10.4,0.0
2017-06-08,10.4,10.4,10.4,10.4,0.0
2017-06-09,10.4,10.4,10.4,10.4,0.0
2017-06-12,10.4,10.4,10.4,10.4,0.0
2017-06-13,10.4,10.4,10.4,10.4,0.0
2017-06-14,10.4,10.4,10.4,10.4,0.0
2017-06-15,10.4,10.4,10.4,10.4,0.0
2017-06-16,10.4,10.4,10.4,10.4,0.0
2017-06-19,10.4,10.4,10.4,10.4,0.0
2017-06-20,10.4,10.4,10.4,10.4,0.0
2017-06-21,10.4,10.4,10.4,10.4,0.0
2017-06-22,10.4,10.4,10.4,10.4,0.0
2017-06-23,10.4,10.4,10.4,10.4,0.0
2017-06-26,10.4,10.4,10.4,10.4,0.0
2017-06-27,10.4,10.4,10.4,10.4,0.0
2017-06-28,10.4,10.4,10.4,10.4,0.0
2017-06-29,10.4,10.4,10.4,10.4,0.0
2017-06-30,10.4,10.4,10.4,10.4,0.0
2017-07-04,10.4,10.4,10.4,10.4,0.0
2017-07-05,10.4,10.4,10.4,10.4,0.0
2017-07-06,10.4,10.4,10.4,10.4,0.0
2017-07-07,9.45,9.45,9.45,9.45,580.0
2017-07-10,9.48,9.48,9.48,9.48,2000.0
2017-07-11,9.48,9.48,9.48,9.48,0.0
2017-07-12,9.48,9.48,9.48,9.48,0.0
2017-07-13,9.48,9.48,9.48,9.48,0.0
2017-07-14,9.48,9.48,9.48,9.48,0.0
2017-07-17,9.48,9.48,9.48,9.48,0.0
2017-07-18,9.48,9.48,9.48,9.48,0.0
2017-07-19,9.48,9.48,9.48,9.48,0.0
2017-07-20,9.48,9.48,9.48,9.48,0.0
2017-07-21,9.48,9.48,9.48,9.48,0.0
2017-07-24,9.48,9.48,9.48,9.48,0.0
2017-07-25,9.48,9.48,9.48,9.48,0.0
2017-07-26,9.48,9.48,9.48,9.48,0.0
2017-07-27,9.48,9.48,9.48,9.48,0.0
2017-07-28,9.48,9.48,9.48,9.48,0.0
2017-07-31,9.48,9.48,9.48,9.48,0.0
2017-08-01,9.48,9.48,9.48,9.48,0.0
2017-08-02,9.48,9.48,9.48,9.48,0.0
2017-08-03,9.48,9.48,9.48,9.48,0.0
2017-08-04,9.48,9.48,9.48,9.48,0.0
2017-08-08,9.48,9.48,9.48,9.48,0.0
2017-08-09,9.48,9.48,9.48,9.48,0.0
2017-08-10,9.48,9.48,9.48,9.48,0.0
2017-08-11,9.48,9.48,9.48,9.48,0.0
2017-08-14,9.48,9.48,9.48,9.48,0.0
2017-08-15,9.48,9.48,9.48,9.48,0.0
2017-08-16,9.48,9.48,9.48,9.48,0.0
2017-08-17,9.48,9.48,9.48,9.48,0.0
2017-08-18,9.48,9.48,9.48,9.48,0.0
2017-08-21,9.48,9.48,9.48,9.48,0.0
2017-08-22,9.48,9.48,9.48,9.48,0.0
2017-08-23,9.48,9.48,9.48,9.48,0.0
2017-08-24,10.115,10.115,10.115,10.115,0.0
2017-08-25,10.165,10.165,10.165,10.165,0.0
2017-08-28,10.385,10.385,10.385,10.385,0.0
2017-08-29,10.335,10.335,10.335,10.335,0.0
2017-08-30,10.36,10.36,10.36,10.36,0.0
2017-08-31,10.47,10.47,10.47,10.47,0.0
2017-09-01,10.505,10.505,10.505,10.505,0.0
2017-09-05,10.605,10.605,10.605,10.605,0.0
2017-09-06,10.575,10.575,10.575,10.575,0.0
2017-09-07,10.695,10.695,10.695,10.695,0.0
2017-09-08,10.655,10.655,10.655,10.655,0.0
2017-09-11,10.515,10.515,10.515,10.515,0.0
2017-09-12,10.585,10.585,10.585,10.585,0.0
2017-09-13,10.515,10.515,10.515,10.515,0.0
2017-09-14,10.515,10.515,10.515,10.515,0.0
2017-09-15,10.435,10.435,10.435,10.435,0.0
2017-09-18,10.24,10.24,10.24,10.24,0.0
2017-09-19,10.29,10.29,10.29,10.29,0.0
2017-09-20,10.2,10.2,10.2,10.2,0.0
2017-09-21,10.115,10.115,10.115,10.115,0.0
2017-09-22,10.12,10.12,10.12,10.12,0.0
2017-09-25,10.205,10.205,10.205,10.205,0.0
2017-09-26,10.045,10.045,10.045,10.045,0.0
2017-09-27,9.995,9.995,9.995,9.995,0.0
2017-09-28,10.05,10.05,10.05,10.05,0.0
2017-09-29,9.95,9.95,9.95,9.95,0.0
2017-10-02,9.91,9.91,9.91,9.91,0.0
2017-10-03,9.93,9.93,9.93,9.93,0.0
2017-10-04,9.925,9.925,9.925,9.925,0.0
2017-10-05,9.915,9.915,9.915,9.915,0.0
2017-10-06,10.015,10.015,10.015,10.015,0.0
2017-10-10,10.18,10.18,10.18,10.18,0.0
2017-10-11,9.75,9.75,9.75,9.75,0.0
2017-10-12,10.24,10.24,10.24,10.24,0.0
2017-10-13,10.33,10.33,10.33,10.33,0.0
2017-10-16,10.235,10.235,10.235,10.235,0.0
2017-10-17,10.145,10.145,10.145,10.145,0.0
2017-10-18,10.125,10.125,10.125,10.125,0.0
2017-10-19,10.25,10.25,10.25,10.25,0.0
2017-10-20,10.14,10.14,10.14,10.14,0.0
2017-10-23,10.175,10.175,10.175,10.175,0.0
2017-10-24,10.11,10.11,10.11,10.11,0.0
2017-10-25,10.095,10.095,10.095,10.095,0.0
2017-10-26,10.005,10.005,10.005,10.005,0.0
2017-10-27,10.09,10.09,10.045,10.045,200.0
2017-10-30,10.04,10.04,10.04,10.04,0.0
2017-10-31,9.975,9.975,9.975,9.975,0.0
2017-11-01,10.205,10.205,10.205,10.205,0.0
2017-11-02,10.09,10.19,10.09,10.19,80.0
2017-11-03,10.045,10.045,10.045,10.045,0.0
2017-11-06,10.0,10.0,10.0,10.0,200.0
2017-11-07,10.0,10.0,10.0,10.0,0.0
2017-11-08,10.0,10.0,10.0,10.0,0.0
2017-11-09,10.06,10.06,10.0,10.0,118.0
2017-11-10,10.0,10.0,10.0,10.0,0.0
2017-11-13,10.0,10.0,10.0,10.0,0.0
2017-11-14,10.0,10.0,10.0,10.0,0.0
2017-11-15,10.0,10.0,10.0,10.0,0.0
2017-11-16,10.0,10.0,10.0,10.0,0.0
2017-11-17,10.24,10.24,10.0,10.0,600.0
2017-11-20,10.0,10.0,10.0,10.0,0.0
2017-11-21,10.0,10.0,10.0,10.0,0.0
2017-11-22,10.0,10.0,10.0,10.0,0.0
2017-11-23,10.0,10.0,10.0,10.0,0.0
2017-11-24,10.0,10.0,10.0,10.0,0.0
2017-11-27,10.0,10.0,10.0,10.0,0.0
2017-11-28,10.1,10.1,10.08,10.1,482.0
2017-11-29,10.1,10.1,10.1,10.1,0.0
2017-11-30,9.91,9.91,9.91,9.91,2235.0
2017-12-01,9.91,9.91,9.91,9.91,0.0
2017-12-04,9.91,9.91,9.91,9.91,0.0
2017-12-05,9.91,9.91,9.91,9.91,0.0
2017-12-06,9.91,9.91,9.91,9.91,0.0
2017-12-07,9.91,9.91,9.91,9.91,0.0
2017-12-08,9.91,9.91,9.91,9.91,0.0
2017-12-11,9.91,9.91,9.91,9.91,0.0
2017-12-12,9.91,9.91,9.91,9.91,0.0
2017-12-13,9.91,9.91,9.91,9.91,0.0
2017-12-14,9.91,9.91,9.91,9.91,0.0
2017-12-15,9.91,9.91,9.91,9.91,0.0
2017-12-18,9.7,9.91,9.7,9.91,1.0
2017-12-19,9.68,9.91,9.68,9.91,500.0
2017-12-20,9.91,9.91,9.91,9.91,0.0
2017-12-21,9.91,9.91,9.91,9.91,0.0
2017-12-22,9.91,9.91,9.91,9.91,0.0
2017-12-27,9.91,9.91,9.91,9.91,0.0
2017-12-28,9.91,9.91,9.91,9.91,0.0
2017-12-29,9.91,9.91,9.91,9.91,0.0
2018-01-02,9.91,9.91,9.91,9.91,0.0
2018-01-03,9.91,9.91,9.91,9.91,0.0
2018-01-04,9.91,9.91,9.91,9.91,0.0
2018-01-05,9.91,9.91,9.91,9.91,0.0
2018-01-08,9.91,9.91,9.91,9.91,0.0
2018-01-09,10.02,10.02,9.91,9.91,500.0
2018-01-10,9.91,9.91,9.91,9.91,0.0
2018-01-11,9.91,9.91,9.91,9.91,0.0
2018-01-12,9.91,9.91,9.91,9.91,0.0
2018-01-15,9.91,9.91,9.91,9.91,0.0
2018-01-16,10.14,10.26,10.14,10.245,800.0
2018-01-17,10.1,10.1,10.1,10.1,0.0
2018-01-18,10.055,10.055,10.055,10.055,0.0
2018-01-19,10.1,10.1,10.1,10.1,0.0
2018-01-22,10.095,10.095,10.095,10.095,0.0
2018-01-23,10.115,10.115,10.115,10.115,0.0
2018-01-24,10.38,10.38,10.38,10.38,0.0
2018-01-25,10.24,10.24,10.24,10.24,0.0
2018-01-26,10.295,10.295,10.295,10.295,0.0
2018-01-29,10.18,10.18,10.18,10.18,0.0
2018-01-30,10.145,10.145,10.145,10.145,0.0
2018-01-31,10.26,10.26,10.26,10.26,0.0
2018-02-01,10.205,10.205,10.205,10.205,0.0
2018-02-02,9.87,9.87,9.87,9.87,0.0
2018-02-05,9.995,9.995,9.995,9.995,0.0
2018-02-06,9.875,9.875,9.875,9.875,0.0
2018-02-07,9.735,9.735,9.735,9.735,0.0
2018-02-08,9.765,9.765,9.765,9.765,0.0
2018-02-09,9.72,9.72,9.72,9.72,0.0
2018-02-12,9.835,9.835,9.835,9.835,0.0
2018-02-13,9.85,9.85,9.85,9.85,0.0
2018-02-14,9.925,9.925,9.925,9.925,0.0
2018-02-15,10.015,10.015,10.015,10.015,0.0
2018-02-16,9.87,9.87,9.87,9.87,0.0
2018-02-20,9.805,9.805,9.805,9.805,0.0
2018-02-21,9.81,9.81,9.81,9.81,0.0
2018-02-22,9.805,9.805,9.805,9.805,0.0
2018-02-23,9.785,9.785,9.785,9.785,0.0
2018-02-26,9.9,9.9,9.81,9.81,70.0
2018-02-27,9.84,9.84,9.755,9.755,20.0
2018-02-28,9.745,9.745,9.745,9.745,0.0
2018-03-01,9.815,9.815,9.815,9.815,0.0
2018-03-02,9.825,9.825,9.825,9.825,0.0
2018-03-05,9.78,9.78,9.78,9.78,0.0
2018-03-06,9.9,9.9,9.9,9.9,3000.0
2018-03-07,9.9,9.9,9.9,9.9,0.0
2018-03-08,9.9,9.9,9.9,9.9,0.0
2018-03-09,9.9,9.9,9.9,9.9,0.0
2018-03-12,9.9,9.9,9.9,9.9,0.0
2018-03-13,9.9,9.9,9.9,9.9,0.0
2018-03-14,9.9,9.9,9.9,9.9,0.0
2018-03-15,9.9,9.9,9.9,9.9,0.0
2018-03-16,9.9,9.9,9.9,9.9,0.0
2018-03-19,9.9,9.9,9.9,9.9,0.0
2018-03-20,9.9,9.9,9.9,9.9,0.0
2018-03-21,9.9,9.9,9.9,9.9,0.0
2018-03-22,9.9,9.9,9.9,9.9,0.0
2018-03-23,9.9,9.9,9.9,9.9,0.0
2018-03-26,9.9,9.9,9.9,9.9,0.0
2018-03-27,9.9,9.9,9.9,9.9,0.0
2018-03-28,9.9,9.9,9.9,9.9,0.0
2018-03-29,9.9,9.9,9.9,9.9,0.0
2018-04-02,9.9,9.9,9.9,9.9,0.0
2018-04-03,9.9,9.9,9.9,9.9,0.0
2018-04-04,9.9,9.9,9.9,9.9,0.0
2018-04-05,9.9,9.9,9.9,9.9,0.0
2018-04-06,9.9,9.9,9.9,9.9,0.0
2018-04-09,9.9,9.9,9.9,9.9,0.0
2018-04-10,9.9,9.9,9.9,9.9,0.0
2018-04-11,9.9,9.9,9.9,9.9,0.0
2018-04-12,9.9,9.9,9.9,9.9,0.0
2018-04-13,9.9,9.9,9.9,9.9,0.0
2018-04-16,9.9,9.9,9.9,9.9,0.0
2018-04-17,9.9,9.9,9.9,9.9,0.0
2018-04-18,9.9,9.9,9.9,9.9,0.0
2018-04-19,9.9,9.9,9.9,9.9,0.0
2018-04-20,10.11,10.11,10.11,10.11,0.0
2018-04-23,9.91,9.91,9.91,9.91,0.0
2018-04-24,10.02,10.02,10.02,10.02,0.0
2018-04-25,9.94,9.94,9.94,9.94,0.0
2018-04-26,9.83,9.83,9.83,9.83,0.0
2018-04-27,9.775,9.775,9.775,9.775,0.0
2018-04-30,9.84,9.84,9.73,9.73,101.0
2018-05-01,9.7,9.7,9.7,9.7,0.0
2018-05-02,9.795,9.795,9.795,9.795,0.0
2018-05-03,9.7,9.7,9.7,9.7,0.0
2018-05-04,9.735,9.735,9.735,9.735,0.0
2018-05-07,9.805,9.805,9.805,9.805,0.0
2018-05-08,9.78,9.78,9.78,9.78,0.0
2018-05-09,9.775,9.775,9.775,9.775,0.0
2018-05-10,9.905,9.905,9.905,9.905,0.0
2018-05-11,9.795,9.795,9.795,9.795,0.0
2018-05-14,9.65,9.715,9.65,9.715,500.0
2018-05-15,9.65,9.735,9.65,9.735,101.0
2018-05-16,9.85,9.85,9.85,9.85,0.0
2018-05-17,9.84,9.84,9.84,9.84,0.0
2018-05-18,9.685,9.685,9.685,9.685,0.0
2018-05-22,9.815,9.815,9.815,9.815,0.0
2018-05-23,9.64,9.64,9.64,9.64,0.0
2018-05-24,9.835,9.835,9.835,9.835,0.0
2018-05-25,9.8,9.8,9.8,9.8,0.0
2018-05-28,9.7,9.7,9.7,9.7,0.0
2018-05-29,9.735,9.735,9.735,9.735,0.0
2018-05-30,9.905,9.905,9.905,9.905,0.0
2018-05-31,9.805,9.805,9.805,9.805,0.0
2018-06-01,9.775,9.775,9.775,9.775,0.0
2018-06-04,9.81,9.81,9.81,9.81,0.0
2018-06-05,9.78,9.78,9.78,9.78,0.0
2018-06-06,9.93,9.93,9.93,9.93,0.0
2018-06-07,9.81,9.81,9.81,9.81,0.0
2018-06-08,9.825,9.825,9.825,9.825,0.0
2018-06-11,10.06,10.06,10.06,10.06,0.0
2018-06-12,9.985,9.985,9.985,9.985,0.0
2018-06-13,10.075,10.075,10.075,10.075,0.0
2018-06-14,10.175,10.175,10.175,10.175,0.0
2018-06-15,9.72,9.72,9.72,9.72,0.0
2018-06-18,9.87,9.87,9.81,9.87,200.0
2018-06-19,9.87,9.87,9.87,9.87,0.0
2018-06-20,9.87,9.87,9.87,9.87,0.0
2018-06-21,9.87,9.87,9.87,9.87,0.0
2018-06-22,9.73,9.73,9.73,9.73,1300.0
2018-06-25,9.73,9.73,9.73,9.73,0.0
2018-06-26,9.73,9.73,9.73,9.73,0.0
2018-06-27,9.73,9.73,9.73,9.73,0.0
2018-06-28,9.73,9.73,9.73,9.73,0.0
2018-06-29,9.73,9.73,9.73,9.73,0.0
2018-07-03,9.65,9.65,9.47,9.47,1544.0
2018-07-04,9.47,9.47,9.47,9.47,0.0
2018-07-05,9.47,9.47,9.47,9.47,0.0
2018-07-06,9.47,9.47,9.47,9.47,0.0
2018-07-09,9.47,9.47,9.47,9.47,0.0
2018-07-10,9.47,9.47,9.47,9.47,0.0
2018-07-11,9.47,9.47,9.47,9.47,0.0
2018-07-12,9.47,9.47,9.47,9.47,0.0
2018-07-13,9.47,9.47,9.47,9.47,0.0
2018-07-16,9.47,9.47,9.47,9.47,0.0
2018-07-17,9.47,9.47,9.47,9.47,0.0
2018-07-18,9.29,9.47,9.29,9.47,300.0
2018-07-19,9.25,9.25,9.25,9.25,900.0
2018-07-20,9.25,9.25,9.25,9.25,0.0
2018-07-23,9.25,9.25,9.25,9.25,0.0
2018-07-24,9.25,9.25,9.25,9.25,0.0
2018-07-25,9.25,9.25,9.25,9.25,0.0
2018-07-26,9.25,9.25,9.25,9.25,0.0
2018-07-27,9.25,9.25,9.25,9.25,0.0
2018-07-30,9.22,9.25,9.22,9.25,2200.0
2018-07-31,9.25,9.25,9.25,9.25,0.0
2018-08-01,9.25,9.25,9.25,9.25,0.0
2018-08-02,9.25,9.25,9.25,9.25,0.0
2018-08-03,9.25,9.25,9.25,9.25,0.0
2018-08-07,9.25,9.25,9.25,9.25,0.0
2018-08-08,9.25,9.25,9.25,9.25,0.0
2018-08-09,9.25,9.25,9.25,9.25,0.0
2018-08-10,9.25,9.25,9.25,9.25,0.0
2018-08-13,9.25,9.25,9.25,9.25,0.0
2018-08-14,9.25,9.25,9.25,9.25,0.0
2018-08-15,9.25,9.25,9.25,9.25,0.0
2018-08-16,9.25,9.25,9.25,9.25,0.0
2018-08-17,9.25,9.25,9.25,9.25,0.0
2018-08-20,9.25,9.25,9.25,9.25,0.0
2018-08-21,9.25,9.25,9.25,9.25,0.0
2018-08-22,9.25,9.25,9.25,9.25,0.0
2018-08-23,9.25,9.25,9.25,9.25,0.0
2018-08-24,9.25,9.25,9.25,9.25,0.0
2018-08-27,9.25,9.25,9.25,9.25,0.0
2018-08-28,9.25,9.25,9.25,9.25,0.0
2018-08-29,9.25,9.25,9.25,9.25,0.0
2018-08-30,9.25,9.25,9.25,9.25,0.0
2018-08-31,9.25,9.25,9.25,9.25,0.0
2018-09-04,8.355,8.355,8.355,8.355,0.0
2018-09-05,8.47,8.47,8.47,8.47,0.0
2018-09-06,8.395,8.395,8.395,8.395,0.0
2018-09-07,8.36,8.36,8.36,8.36,0.0
2018-09-10,8.385,8.385,8.385,8.385,0.0
2018-09-11,8.27,8.27,8.27,8.27,0.0
2018-09-12,8.38,8.38,8.38,8.38,0.0
2018-09-13,8.35,8.35,8.35,8.35,0.0
2018-09-14,8.255,8.255,8.255,8.255,0.0
2018-09-17,8.345,8.345,8.345,8.345,0.0
2018-09-18,8.345,8.345,8.345,8.345,0.0
2018-09-19,8.335,8.335,8.335,8.335,0.0
2018-09-20,8.435,8.435,8.435,8.435,0.0
2018-09-21,8.405,8.405,8.405,8.405,0.0
2018-09-24,8.37,8.37,8.37,8.37,0.0
2018-09-25,8.535,8.535,8.535,8.535,0.0
2018-09-26,8.515,8.515,8.515,8.515,0.0
2018-09-27,8.4,8.4,8.4,8.4,0.0
2018-09-28,8.62,8.62,8.62,8.62,0.0
2018-10-01,8.535,8.535,8.535,8.535,0.0
2018-10-02,8.64,8.64,8.64,8.64,0.0
2018-10-03,8.68,8.68,8.68,8.68,0.0
2018-10-04,8.56,8.56,8.56,8.56,0.0
2018-10-05,8.695,8.695,8.695,8.695,0.0
2018-10-09,8.59,8.59,8.55,8.55,11.0
2018-10-10,8.525,8.525,8.525,8.525,0.0
2018-10-11,8.535,8.535,8.535,8.535,0.0
2018-10-12,8.59,8.59,8.59,8.59,0.0
2018-10-15,8.61,8.61,8.61,8.61,0.0
2018-10-16,8.58,8.58,8.58,8.58,0.0
2018-10-17,8.645,8.645,8.645,8.645,0.0
2018-10-18,8.66,8.66,8.66,8.66,0.0
2018-10-19,8.65,8.65,8.65,8.65,0.0
2018-10-22,8.59,8.59,8.59,8.59,0.0
2018-10-23,8.68,8.68,8.68,8.68,0.0
2018-10-24,8.7,8.7,8.7,8.7,0.0
2018-10-25,8.64,8.64,8.64,8.64,2000.0
2018-10-26,8.64,8.64,8.64,8.64,0.0
2018-10-29,8.64,8.64,8.64,8.64,0.0
2018-10-30,8.64,8.64,8.64,8.64,0.0
2018-10-31,8.64,8.64,8.64,8.64,0.0
2018-11-01,8.64,8.64,8.64,8.64,0.0
2018-11-02,8.64,8.64,8.64,8.64,0.0
2018-11-05,8.64,8.64,8.64,8.64,0.0
2018-11-06,8.64,8.64,8.64,8.64,0.0
2018-11-07,8.64,8.64,8.64,8.64,0.0
2018-11-08,8.64,8.64,8.64,8.64,0.0
2018-11-09,8.64,8.64,8.64,8.64,0.0
2018-11-12,8.64,8.64,8.64,8.64,0.0
2018-11-13,8.64,8.64,8.64,8.64,0.0
2018-11-14,8.64,8.64,8.64,8.64,0.0
2018-11-15,8.64,8.64,8.64,8.64,0.0
2018-11-16,8.64,8.64,8.64,8.64,0.0
2018-11-19,8.64,8.64,8.64,8.64,0.0
2018-11-20,8.64,8.64,8.64,8.64,0.0
2018-11-21,8.64,8.64,8.64,8.64,0.0
2018-11-22,8.64,8.64,8.64,8.64,0.0
2018-11-23,8.64,8.64,8.64,8.64,0.0
2018-11-26,8.64,8.64,8.64,8.64,0.0
2018-11-27,8.64,8.64,8.64,8.64,0.0
2018-11-28,8.64,8.64,8.64,8.64,0.0
2018-11-29,8.64,8.64,8.64,8.64,0.0
2018-11-30,8.64,8.64,8.64,8.64,0.0
2018-12-03,8.64,8.64,8.64,8.64,0.0
2018-12-04,8.64,8.64,8.64,8.64,0.0
2018-12-05,8.64,8.64,8.64,8.64,0.0
2018-12-06,8.64,8.64,8.64,8.64,0.0
2018-12-07,8.64,8.64,8.64,8.64,0.0
2018-12-10,8.64,8.64,8.64,8.64,0.0
2018-12-11,8.56,8.56,8.56,8.56,0.0
2018-12-12,8.66,8.66,8.66,8.66,0.0
2018-12-13,8.675,8.675,8.675,8.675,0.0
2018-12-14,8.555,8.555,8.555,8.555,0.0
2018-12-17,8.685,8.685,8.685,8.685,0.0
2018-12-18,8.69,8.69,8.61,8.61,1200.0
2018-12-19,8.57,8.57,8.57,8.57,0.0
2018-12-20,8.73,8.73,8.73,8.73,0.0
2018-12-21,8.545,8.545,8.545,8.545,0.0
2018-12-24,8.64,8.64,8.64,8.64,0.0
2018-12-27,8.975,8.975,8.975,8.975,0.0
2018-12-28,9.0,9.0,9.0,9.0,0.0
2018-12-31,9.045,9.045,9.045,9.045,0.0
2019-01-02,9.04,9.04,9.04,9.04,0.0
2019-01-03,9.275,9.275,9.275,9.275,0.0
2019-01-04,9.175,9.175,9.175,9.175,0.0
2019-01-07,9.13,9.13,9.13,9.13,0.0
2019-01-08,9.3,9.3,9.3,9.3,0.0
2019-01-09,9.28,9.28,9.28,9.28,0.0
2019-01-10,9.16,9.16,9.16,9.16,0.0
2019-01-11,9.145,9.145,9.145,9.145,0.0
2019-01-14,9.215,9.215,9.215,9.215,0.0
2019-01-15,9.195,9.195,9.195,9.195,0.0
2019-01-16,9.2,9.2,9.2,9.2,0.0
2019-01-17,9.165,9.165,9.165,9.165,0.0
2019-01-18,8.995,8.995,8.995,8.995,0.0
2019-01-21,9.13,9.13,9.035,9.035,225.0
2019-01-22,9.015,9.015,9.015,9.015,0.0
2019-01-23,9.035,9.035,9.035,9.035,0.0
2019-01-24,8.96,8.96,8.96,8.96,0.0
2019-01-25,9.24,9.24,9.24,9.24,0.0
2019-01-28,9.25,9.25,9.25,9.25,0.0
2019-01-29,9.29,9.29,9.29,9.29,0.0
2019-01-30,9.36,9.36,9.36,9.36,0.0
2019-01-31,9.405,9.405,9.405,9.405,0.0
2019-02-01,9.24,9.28,9.24,9.28,225.0
2019-02-04,9.35,9.35,9.35,9.35,0.0
2019-02-05,9.39,9.39,9.39,9.39,0.0
2019-02-06,9.13,9.13,8.64,8.64,1200.0
2019-02-07,8.64,8.64,8.64,8.64,0.0
2019-02-08,9.29,9.29,9.29,9.29,0.0
2019-02-11,9.205,9.205,9.205,9.205,0.0
2019-02-12,9.275,9.275,9.275,9.275,0.0
2019-02-13,9.075,9.075,9.075,9.075,0.0
2019-02-14,9.25,9.25,9.25,9.25,0.0
2019-02-15,9.35,9.35,9.35,9.35,0.0
2019-02-19,9.34,9.34,9.34,9.34,0.0
2019-02-20,9.435,9.435,9.435,9.435,0.0
2019-02-21,9.31,9.31,9.31,9.31,0.0
2019-02-22,9.37,9.425,9.37,9.425,2000.0
2019-02-25,9.36,9.36,9.36,9.36,0.0
2019-02-26,9.33,9.33,9.33,9.33,0.0
2019-02-27,9.31,9.31,9.31,9.31,0.0
2019-02-28,9.17,9.17,9.17,9.17,0.0
2019-03-01,8.915,8.915,8.915,8.915,0.0
2019-03-04,8.95,8.95,8.95,8.95,0.0
2019-03-05,9.0,9.0,9.0,9.0,0.0
2019-03-06,8.91,8.91,8.91,8.91,0.0
2019-03-07,8.845,8.845,8.845,8.845,0.0
2019-03-08,9.03,9.03,9.03,9.03,0.0
2019-03-11,8.99,8.99,8.99,8.99,0.0
2019-03-12,9.05,9.05,9.05,9.05,0.0
2019-03-13,9.06,9.06,9.06,9.06,0.0
2019-03-14,8.88,8.88,8.88,8.88,0.0
2019-03-15,9.055,9.055,9.055,9.055,0.0
2019-03-18,8.99,8.99,8.99,8.99,0.0
2019-03-19,9.03,9.03,9.03,9.03,0.0
2019-03-20,9.11,9.11,9.11,9.11,0.0
2019-03-21,9.14,9.14,9.14,9.14,0.0
2019-03-22,9.045,9.045,9.045,9.045,0.0
2019-03-25,9.21,9.21,9.19,9.19,20.0
2019-03-26,9.07,9.07,9.07,9.07,0.0
2019-03-27,9.03,9.03,9.03,9.03,0.0
2019-03-28,8.86,8.86,8.86,8.86,0.0
2019-03-29,8.93,8.93,8.93,8.93,0.0
2019-04-01,8.91,8.91,8.91,8.91,0.0
2019-04-02,8.84,8.84,8.84,8.84,100.0
2019-04-03,8.84,8.84,8.84,8.84,0.0
2019-04-04,8.84,8.84,8.84,8.84,0.0
2019-04-05,8.84,8.84,8.84,8.84,0.0
2019-04-08,8.84,8.84,8.84,8.84,0.0
2019-04-09,8.84,8.84,8.84,8.84,0.0
2019-04-10,8.84,8.84,8.84,8.84,0.0
2019-04-11,8.84,8.84,8.84,8.84,0.0
2019-04-12,8.84,8.84,8.84,8.84,0.0
2019-04-15,8.84,8.84,8.84,8.84,0.0
2019-04-16,8.84,8.84,8.84,8.84,0.0
2019-04-17,8.84,8.84,8.84,8.84,0.0
2019-04-18,8.84,8.84,8.84,8.84,0.0
2019-04-22,8.84,8.84,8.84,8.84,0.0
2019-04-23,8.84,8.84,8.84,8.84,0.0
2019-04-24,8.84,8.84,8.84,8.84,0.0
2019-04-25,8.84,8.84,8.84,8.84,0.0
2019-04-26,8.84,8.84,8.84,8.84,0.0
2019-04-29,8.84,8.84,8.84,8.84,0.0
2019-04-30,8.84,8.84,8.84,8.84,0.0
2019-05-01,8.84,8.84,8.84,8.84,0.0
2019-05-02,8.84,8.84,8.84,8.84,0.0
2019-05-03,8.84,8.84,8.84,8.84,0.0
2019-05-06,8.84,8.84,8.84,8.84,0.0
2019-05-07,8.84,8.84,8.84,8.84,0.0
2019-05-08,8.84,8.84,8.84,8.84,0.0
2019-05-09,8.84,8.84,8.84,8.84,0.0
2019-05-10,8.84,8.84,8.84,8.84,0.0
2019-05-13,8.84,8.84,8.84,8.84,0.0
2019-05-14,8.84,8.84,8.84,8.84,0.0
2019-05-15,8.84,8.84,8.84,8.84,0.0
2019-05-16,8.84,8.84,8.84,8.84,0.0
2019-05-17,8.47,8.47,8.47,8.47,0.0
2019-05-21,8.52,8.52,8.52,8.52,0.0
2019-05-22,8.475,8.475,8.475,8.475,0.0
2019-05-23,8.565,8.565,8.565,8.565,0.0
2019-05-24,8.545,8.545,8.545,8.545,0.0
2019-05-27,8.54,8.54,8.54,8.54,0.0
2019-05-28,8.405,8.405,8.405,8.405,0.0
2019-05-29,8.51,8.51,8.51,8.51,0.0
2019-05-30,8.56,8.56,8.56,8.56,0.0
2019-05-31,8.515,8.515,8.515,8.515,0.0
2019-06-03,8.61,8.61,8.61,8.61,0.0
2019-06-04,8.67,8.67,8.67,8.67,0.0
2019-06-05,8.665,8.665,8.665,8.665,0.0
2019-06-06,8.68,8.68,8.68,8.68,0.0
2019-06-07,8.72,8.72,8.72,8.72,0.0
2019-06-10,8.635,8.635,8.635,8.635,0.0
2019-06-11,8.705,8.705,8.705,8.705,0.0
2019-06-12,8.695,8.695,8.695,8.695,0.0
2019-06-13,8.75,8.75,8.75,8.75,0.0
2019-06-14,8.735,8.735,8.735,8.735,0.0
2019-06-17,8.715,8.715,8.715,8.715,0.0
2019-06-18,8.81,8.81,8.81,8.81,0.0
2019-06-19,8.87,8.87,8.87,8.87,0.0
2019-06-20,9.03,9.03,9.03,9.03,0.0
2019-06-21,8.97,8.97,8.97,8.97,0.0
2019-06-24,9.045,9.045,9.045,9.045,0.0
2019-06-25,8.965,8.965,8.965,8.965,0.0
2019-06-26,8.92,8.92,8.92,8.92,0.0
2019-06-27,8.915,8.915,8.915,8.915,0.0
2019-06-28,8.945,8.945,8.945,8.945,0.0
2019-07-02,8.88,8.88,8.88,8.88,400.0
2019-07-03,8.88,8.88,8.88,8.88,0.0
2019-07-04,8.88,8.88,8.88,8.88,0.0
2019-07-05,8.88,8.88,8.88,8.88,0.0
2019-07-08,8.88,8.88,8.88,8.88,0.0
2019-07-09,8.88,8.88,8.88,8.88,0.0
2019-07-10,8.88,8.88,8.88,8.88,0.0
2019-07-11,8.88,8.88,8.88,8.88,0.0
2019-07-12,8.88,8.88,8.88,8.88,0.0
2019-07-15,8.88,8.88,8.88,8.88,0.0
2019-07-16,8.88,8.88,8.88,8.88,0.0
2019-07-17,8.88,8.88,8.88,8.88,0.0
2019-07-18,8.88,8.88,8.88,8.88,0.0
2019-07-19,8.88,8.88,8.88,8.88,0.0
2019-07-22,8.88,8.88,8.88,8.88,0.0
2019-07-23,9.58,9.58,9.58,9.58,400.0
2019-07-24,9.68,9.68,9.58,9.58,100.0
2019-07-25,9.58,9.58,9.58,9.58,0.0
2019-07-26,9.58,9.58,9.58,9.58,0.0
2019-07-29,9.58,9.58,9.58,9.58,0.0
2019-07-30,9.7,9.7,9.7,9.7,100.0
2019-07-31,9.6,9.7,9.6,9.7,100.0
2019-08-01,9.7,9.7,9.7,9.7,0.0
2019-08-02,9.48,9.48,9.48,9.48,102.0
2019-08-06,9.48,9.48,9.48,9.48,0.0
2019-08-07,9.89,9.94,9.89,9.89,102.0
2019-08-08,9.89,9.89,9.89,9.89,0.0
2019-08-09,9.73,9.89,9.73,9.89,3.0
2019-08-12,9.89,9.89,9.89,9.89,3.0
2019-08-13,10.21,10.21,9.89,9.89,580.0
2019-08-14,9.89,9.89,9.89,9.89,0.0
2019-08-15,9.89,9.89,9.89,9.89,0.0
2019-08-16,9.89,9.89,9.89,9.89,0.0
2019-08-19,9.89,9.89,9.89,9.89,0.0
2019-08-20,9.89,9.89,9.89,9.89,0.0
2019-08-21,10.02,10.02,9.89,9.89,1500.0
2019-08-22,9.89,9.89,9.89,9.89,0.0
2019-08-23,10.19,10.19,10.19,10.19,5101.0
2019-08-26,10.28,10.28,10.19,10.19,104.0
2019-08-27,10.19,10.19,10.19,10.19,0.0
2019-08-28,10.49,10.49,10.19,10.19,2.0
2019-08-29,10.19,10.19,10.19,10.19,0.0
2019-08-30,10.19,10.19,10.19,10.19,0.0
2019-09-03,10.19,10.19,10.19,10.19,0.0
2019-09-04,11.24,11.58,11.13,11.34,5401.0
2019-09-05,11.34,11.34,11.34,11.34,0.0
2019-09-06,10.89,11.34,10.89,11.34,1.0
2019-09-09,11.34,11.34,11.34,11.34,0.0
2019-09-10,11.34,11.34,11.34,11.34,0.0
2019-09-11,11.34,11.34,11.34,11.34,0.0
2019-09-12,10.49,10.51,10.49,10.49,4221.0
2019-09-13,10.53,10.53,10.49,10.49,3.0
2019-09-16,10.31,10.49,10.31,10.49,19.0
2019-09-17,10.35,10.56,10.35,10.49,11.0
2019-09-18,10.29,10.49,10.29,10.49,2.0
2019-09-19,10.49,10.49,10.49,10.49,0.0
2019-09-20,10.49,10.49,10.49,10.49,0.0
2019-09-23,10.59,10.59,10.49,10.49,1.0
2019-09-24,10.68,10.68,10.49,10.49,9.0
2019-09-25,10.49,10.49,10.49,10.49,0.0
2019-09-26,10.49,10.49,10.49,10.49,0.0
2019-09-27,10.49,10.49,10.49,10.49,0.0
2019-09-30,10.49,10.49,10.49,10.49,0.0
2019-10-01,10.06,10.49,10.06,10.49,1.0
2019-10-02,10.49,10.49,10.49,10.49,0.0
2019-10-03,10.27,10.27,10.19,10.27,1001.0
2019-10-04,10.27,10.27,10.27,10.27,0.0
2019-10-07,10.27,10.27,10.27,10.27,0.0
2019-10-08,10.27,10.27,10.27,10.27,0.0
2019-10-09,10.27,10.27,10.27,10.27,0.0
2019-10-10,10.27,10.27,10.27,10.27,0.0
2019-10-11,10.27,10.27,10.27,10.27,0.0
2019-10-15,10.27,10.27,10.27,10.27,0.0
2019-10-16,10.27,10.27,10.27,10.27,0.0
2019-10-17,10.27,10.27,10.27,10.27,0.0
2019-10-18,10.22,10.22,10.22,10.22,2000.0
2019-10-21,10.22,10.22,10.22,10.22,0.0
2019-10-22,10.22,10.22,10.22,10.22,0.0
2019-10-23,10.22,10.22,10.22,10.22,0.0
2019-10-24,10.22,10.22,10.22,10.22,0.0
2019-10-25,10.22,10.22,10.22,10.22,0.0
2019-10-28,10.22,10.22,10.22,10.22,0.0
2019-10-29,10.22,10.22,10.22,10.22,0.0
2019-10-30,10.22,10.22,10.22,10.22,0.0
2019-10-31,10.22,10.22,10.22,10.22,0.0
2019-11-01,10.22,10.22,10.22,10.22,0.0
2019-11-04,10.22,10.22,10.22,10.22,0.0
2019-11-05,10.22,10.22,10.22,10.22,0.0
2019-11-06,10.22,10.22,10.22,10.22,0.0
2019-11-07,10.22,10.22,10.22,10.22,0.0
2019-11-08,9.85,9.85,9.8,9.85,503.0
2019-11-11,9.85,9.85,9.85,9.85,50.0
2019-11-12,9.69,9.85,9.69,9.85,400.0
2019-11-13,9.85,9.86,9.85,9.85,103.0
2019-11-14,9.78,9.9,9.78,9.9,1010.0
2019-11-15,9.9,9.9,9.9,9.9,0.0
2019-11-18,9.94,9.94,9.9,9.9,4.0
2019-11-19,9.94,9.94,9.9,9.9,85.0
2019-11-20,9.86,9.9,9.86,9.9,40.0
2019-11-21,9.9,9.9,9.9,9.9,0.0
2019-11-22,9.9,9.9,9.9,9.9,12.0
2019-11-25,9.8,9.9,9.8,9.9,12.0
2019-11-26,9.9,9.9,9.9,9.9,0.0
2019-11-27,9.9,9.9,9.9,9.9,0.0
2019-11-28,9.71,9.9,9.71,9.9,2.0
2019-11-29,9.9,9.9,9.9,9.9,0.0
2019-12-02,9.9,9.9,9.9,9.9,0.0
2019-12-03,9.9,9.9,9.9,9.9,0.0
2019-12-04,9.79,9.82,9.79,9.79,322.0
2019-12-05,9.83,9.86,9.79,9.79,63.0
2019-12-06,9.79,9.79,9.79,9.79,0.0
2019-12-09,9.79,9.79,9.79,9.79,0.0
2019-12-10,9.79,9.79,9.79,9.79,0.0
2019-12-11,9.55,9.79,9.55,9.79,16.0
2019-12-12,9.83,9.83,9.79,9.79,35.0
2019-12-13,9.78,9.79,9.78,9.79,200.0
2019-12-16,9.79,9.79,9.79,9.79,0.0
2019-12-17,9.79,9.79,9.79,9.79,0.0
2019-12-18,9.78,9.79,9.78,9.79,352.0
2019-12-19,9.87,9.87,9.79,9.79,4.0
2019-12-20,9.79,9.79,9.79,9.79,0.0
2019-12-23,9.94,9.94,9.79,9.79,20.0
2019-12-24,9.79,9.79,9.79,9.79,0.0
2019-12-27,9.79,9.79,9.79,9.79,0.0
2019-12-30,9.79,9.79,9.79,9.79,0.0
2019-12-31,10.29,10.29,9.79,9.79,1.0
2020-01-02,10.31,10.31,9.79,9.79,300.0
2020-01-03,9.79,9.79,9.79,9.79,0.0
2020-01-06,9.79,9.79,9.79,9.79,0.0
2020-01-07,9.79,9.79,9.79,9.79,0.0
2020-01-08,9.79,9.79,9.79,9.79,0.0
2020-01-09,9.79,9.79,9.79,9.79,0.0
2020-01-10,9.79,9.79,9.79,9.79,0.0
2020-01-13,9.79,9.79,9.79,9.79,0.0
2020-01-14,9.79,9.79,9.79,9.79,0.0
2020-01-15,10.33,10.33,9.79,9.79,4.0
2020-01-16,9.79,9.79,9.79,9.79,0.0
2020-01-17,10.42,10.42,9.79,9.79,5.0
2020-01-20,10.445,10.445,10.445,10.445,0.0
2020-01-21,10.24,10.34,10.24,10.24,304.0
2020-01-22,10.42,10.42,10.24,10.24,3.0
2020-01-23,10.24,10.24,10.24,10.24,0.0
2020-01-24,10.3,10.3,10.3,10.3,3000.0
2020-01-27,10.3,10.3,10.3,10.3,0.0
2020-01-28,10.3,10.3,10.3,10.3,0.0
2020-01-29,10.17,10.3,10.17,10.3,4.0
2020-01-30,10.34,10.35,10.3,10.3,12.0
2020-01-31,10.3,10.3,10.3,10.3,0.0
2020-02-03,10.23,10.3,10.23,10.3,600.0
2020-02-04,10.25,10.3,10.19,10.3,130.0
2020-02-05,10.25,10.3,10.25,10.3,1.0
2020-02-06,10.3,10.3,10.3,10.3,0.0
2020-02-07,10.3,10.3,10.3,10.3,0.0
2020-02-10,10.3,10.3,10.3,10.3,0.0
2020-02-11,10.3,10.3,10.3,10.3,0.0
2020-02-12,10.3,10.3,10.3,10.3,0.0
2020-02-13,10.24,10.24,10.24,10.24,2000.0
2020-02-14,10.36,10.36,10.24,10.24,9.0
2020-02-18,10.45,10.45,10.29,10.4,302.0
2020-02-19,10.6,10.6,10.4,10.4,1.0
2020-02-20,10.4,10.4,10.4,10.4,0.0
2020-02-21,10.71,10.71,10.6,10.6,3469.0
2020-02-24,10.88,10.88,10.78,10.88,600.0
2020-02-25,10.66,10.67,10.66,10.66,1556.0
2020-02-26,10.66,10.66,10.66,10.66,0.0
2020-02-27,10.28,10.28,10.28,10.28,1000.0
2020-02-28,10.28,10.28,10.28,10.28,0.0
2020-03-02,10.28,10.28,10.28,10.28,0.0
2020-03-03,10.28,10.28,10.28,10.28,0.0
2020-03-04,10.28,10.28,10.28,10.28,0.0
2020-03-05,10.28,10.28,10.28,10.28,0.0
2020-03-06,10.28,10.28,10.28,10.28,0.0
2020-03-09,9.85,10.28,9.85,10.28,2.0
2020-03-10,10.28,10.28,10.28,10.28,0.0
2020-03-11,9.73,10.28,9.73,10.28,1.0
2020-03-12,10.28,10.28,10.28,10.28,0.0
2020-03-13,10.28,10.28,10.28,10.28,0.0
2020-03-16,7.43,7.5,7.43,7.5,2001.0
2020-03-17,7.3,7.4,7.3,7.3,102.0
2020-03-18,7.3,7.3,7.3,7.3,0.0
2020-03-19,7.3,7.3,7.3,7.3,0.0
2020-03-20,7.3,7.3,7.3,7.3,0.0
2020-03-23,7.3,7.3,7.3,7.3,0.0
2020-03-24,8.25,8.25,7.3,7.3,100.0
2020-03-25,8.41,8.67,8.41,8.67,1100.0
2020-03-26,8.7,8.7,8.67,8.67,40.0
2020-03-27,8.5,8.5,8.41,8.5,120.0
2020-03-30,8.4,8.4,8.21,8.21,141.0
2020-03-31,8.18,8.18,8.16,8.18,200.0
2020-04-01,8.29,8.29,8.18,8.18,25.0
2020-04-02,8.22,8.22,8.18,8.18,799.0
2020-04-03,8.16,8.18,8.16,8.18,70.0
2020-04-06,8.18,8.18,8.18,8.18,0.0
2020-04-07,8.18,8.18,8.18,8.18,0.0
2020-04-08,8.64,8.77,8.64,8.64,200.0
2020-04-09,9.07,9.07,8.73,9.07,458.0
2020-04-13,8.8,8.89,8.8,8.8,600.0
2020-04-14,9.24,9.25,9.11,9.11,304.0
2020-04-15,8.99,8.99,8.69,8.71,1969.0
2020-04-16,9.01,9.01,8.67,8.71,881.0
2020-04-17,8.71,8.71,8.71,8.71,0.0
2020-04-20,8.62,8.71,8.62,8.71,7.0
2020-04-21,8.46,8.71,8.46,8.71,103.0
2020-04-22,8.69,8.79,8.69,8.71,45.0
2020-04-23,8.79,8.79,8.77,8.79,2200.0
2020-04-24,8.68,8.79,8.68,8.79,110.0
2020-04-27,8.68,8.79,8.68,8.79,910.0
2020-04-28,8.48,8.6,8.0,8.48,139.0
2020-04-29,8.8,8.8,8.65,8.75,2115.0
2020-04-30,8.75,8.75,8.75,8.75,0.0
2020-05-01,8.5,8.75,8.5,8.75,800.0
2020-05-04,8.75,8.75,8.75,8.75,0.0
2020-05-05,8.75,8.75,8.75,8.75,0.0
2020-05-06,8.75,8.75,8.75,8.75,0.0
2020-05-07,8.7,8.8,8.7,8.7,900.0
2020-05-08,8.89,8.95,8.89,8.95,2100.0
2020-05-11,9.29,9.29,9.29,9.29,200.0
2020-05-12,8.84,9.29,8.84,9.29,1.0
2020-05-13,9.0,9.29,9.0,9.29,20.0
2020-05-14,9.04,9.13,9.04,9.06,2600.0
2020-05-15,9.34,9.49,9.06,9.06,525.0
2020-05-19,9.78,10.13,9.78,10.13,310.0
2020-05-20,10.29,10.29,10.13,10.13,20.0
2020-05-21,10.13,10.13,10.13,10.13,0.0
2020-05-22,9.7,10.13,9.7,10.13,2.0
2020-05-25,10.13,10.13,10.13,10.13,0.0
2020-05-26,9.9,10.13,9.77,10.13,20.0
2020-05-27,10.13,10.13,10.13,10.13,0.0
2020-05-28,10.13,10.13,10.13,10.13,0.0
2020-05-29,10.23,10.25,10.23,10.25,900.0
2020-06-01,10.66,10.66,10.25,10.25,800.0
2020-06-02,10.25,10.25,10.25,10.25,0.0
2020-06-03,10.25,10.25,10.25,10.25,0.0
2020-06-04,10.26,10.26,10.08,10.25,400.0
2020-06-05,10.25,10.25,10.25,10.25,0.0
2020-06-08,9.92,10.25,9.92,10.25,2.0
2020-06-09,10.25,10.25,10.25,10.25,0.0
2020-06-10,10.25,10.25,10.25,10.25,10.0
2020-06-11,10.25,10.25,10.25,10.25,0.0
2020-06-12,10.21,10.22,10.17,10.18,2105.0
2020-06-15,10.03,10.55,10.02,10.11,946.0
2020-06-16,10.16,10.16,10.11,10.11,42.0
2020-06-17,9.98,10.12,9.5,10.12,286.0
2020-06-18,10.25,10.35,9.96,10.16,1241.0
2020-06-19,10.5,10.5,10.09,10.11,351.0
2020-06-22,10.5,10.5,10.12,10.12,705.0
2020-06-23,10.15,10.48,10.15,10.48,2007.0
2020-06-24,10.32,10.35,9.97,9.97,139.0
2020-06-25,10.31,10.31,10.19,10.19,153.0
2020-06-26,10.03,10.2,10.03,10.19,45.0
2020-06-29,10.19,10.19,10.19,10.19,0.0
2020-06-30,10.25,10.3,10.25,10.3,2013.0
2020-07-02,10.5,10.55,10.13,10.5,3838.0
2020-07-03,10.11,10.49,10.11,10.48,298.0
2020-07-06,10.42,10.79,10.42,10.48,17.0
2020-07-07,10.48,10.48,10.48,10.48,0.0
2020-07-08,10.57,10.95,10.57,10.95,1906.0
2020-07-09,10.83,10.83,10.81,10.81,400.0
2020-07-10,11.04,11.04,10.67,10.9,831.0
2020-07-13,11.32,11.32,11.0,11.07,707.0
2020-07-14,10.5,11.11,10.5,11.02,110.0
2020-07-15,11.0,11.19,11.0,11.12,412.0
2020-07-16,11.22,11.23,11.0,11.04,2487.0
2020-07-17,11.25,11.38,11.03,11.16,2687.0
2020-07-20,11.24,11.3,11.16,11.3,511.0
2020-07-21,12.0,12.21,12.0,12.16,47273.0
2020-07-22,12.57,13.1,12.57,13.01,3248.0
2020-07-23,13.45,13.5,12.79,12.98,5716.0
2020-07-24,13.5,13.5,12.91,12.99,773.0
2020-07-27,13.46,14.11,13.46,14.11,3080.0
2020-07-28,13.94,14.11,13.92,14.0,2227.0
2020-07-29,14.15,14.22,13.77,13.82,1930.0
2020-07-30,13.23,13.38,13.23,13.38,308.0
2020-07-31,13.68,13.87,13.68,13.87,104.0
2020-08-04,13.82,14.89,13.82,14.7,1225.0
2020-08-05,15.49,15.5,15.11,15.41,2351.0
2020-08-06,16.19,16.31,16.01,16.31,5642.0
2020-08-07,15.82,15.97,15.82,15.84,311.0
2020-08-10,16.25,16.62,16.02,16.49,3337.0
2020-08-11,15.6,16.14,14.13,14.13,8181.0
2020-08-12,14.42,14.82,14.34,14.34,90385.0
2020-08-13,14.69,15.41,14.69,15.05,2502.0
2020-08-14,15.16,15.16,15.16,15.16,1200.0
2020-08-17,15.54,15.54,15.15,15.16,6.0
2020-08-18,15.77,16.09,15.77,16.09,2174.0
2020-08-19,15.08,16.09,15.08,16.09,32.0
2020-08-20,15.34,15.43,15.34,15.43,610.0
2020-08-21,15.43,15.43,15.43,15.43,0.0
2020-08-24,14.92,15.43,14.92,15.43,1.0
2020-08-25,15.0,15.43,15.0,15.43,50.0
2020-08-26,14.2,15.25,14.2,15.25,1003.0
2020-08-27,15.25,15.25,15.25,15.25,0.0
2020-08-28,15.22,15.4,15.19,15.4,267.0
2020-08-31,16.06,16.06,15.65,15.87,920.0
2020-09-01,16.49,16.49,15.87,15.87,2.0
2020-09-02,15.75,15.75,15.44,15.44,883.0
2020-09-03,15.0,15.44,15.0,15.44,19.0
2020-09-04,15.0,15.0,15.0,15.0,200.0
2020-09-08,14.96,15.0,14.75,15.0,3182.0
2020-09-09,15.06,15.06,15.0,15.0,50.0
2020-09-10,15.0,15.0,15.0,15.0,0.0
2020-09-11,15.0,15.0,15.0,15.0,0.0
2020-09-14,15.07,15.07,15.0,15.0,3.0
2020-09-15,15.0,15.0,15.0,15.0,0.0
2020-09-16,15.32,15.32,15.32,15.32,500.0
2020-09-17,15.32,15.32,15.32,15.32,0.0
2020-09-18,15.32,15.32,15.32,15.32,0.0
2020-09-21,14.72,15.1,13.4,13.74,804.0
2020-09-22,13.74,13.74,13.74,13.74,0.0
2020-09-23,13.3,13.74,12.8,13.74,24.0
2020-09-24,12.65,13.74,12.5,13.74,22.0
2020-09-25,12.87,12.88,12.86,12.87,277.0
2020-09-28,12.98,12.98,12.87,12.87,4.0
2020-09-29,13.7,13.7,12.87,12.87,50.0
2020-09-30,12.87,12.87,12.87,12.87,0.0
2020-10-01,13.16,13.26,12.87,12.87,52.0
2020-10-02,13.56,13.56,12.87,12.87,53.0
2020-10-05,12.87,12.87,12.87,12.87,0.0
2020-10-06,12.87,12.87,12.87,12.87,0.0
2020-10-07,13.33,13.33,12.87,12.87,50.0
2020-10-08,13.55,13.55,13.55,13.55,2000.0
2020-10-09,13.68,13.69,13.68,13.68,345.0
2020-10-13,13.68,13.68,13.68,13.68,0.0
2020-10-14,13.68,13.68,13.68,13.68,0.0
2020-10-15,13.68,13.68,13.68,13.68,0.0
2020-10-16,13.88,13.88,13.68,13.68,20.0
2020-10-19,13.68,13.68,13.68,13.68,0.0
2020-10-20,13.68,13.68,13.68,13.68,0.0
2020-10-21,13.68,13.68,13.68,13.68,0.0
2020-10-22,13.74,13.74,13.68,13.68,1.0
2020-10-23,13.68,13.68,13.68,13.68,0.0
2020-10-26,13.68,13.68,13.68,13.68,0.0
2020-10-27,13.68,13.68,13.68,13.68,0.0
2020-10-28,13.11,13.68,13.11,13.68,4.0
2020-10-29,13.68,13.68,13.68,13.68,0.0
2020-10-30,13.68,13.68,13.68,13.68,0.0
2020-11-02,13.68,13.68,13.68,13.68,0.0
2020-11-03,13.68,13.68,13.68,13.68,0.0
2020-11-04,13.68,13.68,13.68,13.68,0.0
2020-11-05,13.68,13.68,13.68,13.68,0.0
2020-11-06,13.68,13.68,13.68,13.68,0.0
2020-11-09,13.68,13.68,13.68,13.68,0.0
2020-11-10,13.68,13.68,13.68,13.68,0.0
2020-11-11,13.68,13.68,13.68,13.68,0.0
2020-11-12,13.68,13.68,13.68,13.68,0.0
2020-11-13,13.68,13.68,13.68,13.68,0.0
2020-11-16,13.68,13.68,13.68,13.68,0.0
2020-11-17,13.68,13.68,13.68,13.68,0.0
2020-11-18,13.68,13.68,13.68,13.68,0.0
2020-11-19,13.68,13.68,13.68,13.68,0.0
2020-11-20,13.75,13.75,13.75,13.75,250.0
2020-11-23,13.49,13.75,13.2,13.75,136.0
2020-11-24,13.01,13.75,12.98,13.75,8.0
2020-11-25,12.97,13.0,12.97,13.0,400.0
2020-11-26,13.0,13.0,13.0,13.0,0.0
2020-11-27,12.76,13.0,12.69,13.0,8.0
2020-11-30,12.5,13.0,12.5,13.0,8.0
2020-12-01,13.0,13.0,13.0,13.0,0.0
2020-12-02,13.26,13.26,13.0,13.0,10.0
2020-12-03,13.56,13.56,13.0,13.0,5.0
2020-12-04,13.0,13.0,13.0,13.0,0.0
2020-12-07,13.44,13.44,13.0,13.0,1.0
2020-12-08,13.0,13.0,13.0,13.0,0.0
2020-12-09,13.4,13.4,13.4,13.4,500.0
2020-12-10,13.3,13.4,13.3,13.4,180.0
2020-12-11,13.4,13.4,13.4,13.4,0.0
2020-12-14,13.4,13.4,13.4,13.4,0.0
2020-12-15,13.52,13.52,13.5,13.5,1800.0
2020-12-16,13.85,13.85,13.5,13.5,270.0
2020-12-17,14.36,14.55,14.36,14.36,315.0
2020-12-18,14.52,14.52,14.4,14.4,201.0
2020-12-21,14.67,14.67,14.67,14.67,320.0
2020-12-22,14.67,14.67,14.67,14.67,0.0
2020-12-23,14.11,14.11,14.06,14.11,250.0
2020-12-24,14.35,14.35,14.35,14.35,320.0
2020-12-29,14.43,14.52,14.36,14.49,1870.0
2020-12-30,14.49,14.49,14.49,14.49,0.0
2020-12-31,14.82,14.82,14.49,14.49,1.0
2021-01-04,15.09,15.09,15.0,15.0,204.0
2021-01-05,15.17,15.17,15.17,15.17,16600.0
2021-01-06,15.18,15.18,15.04,15.17,2900.0
2021-01-07,15.16,15.17,15.16,15.17,148.0
2021-01-08,13.93,13.93,13.93,13.93,700.0
2021-01-11,14.02,14.04,13.93,14.03,2643.0
2021-01-12,14.03,14.03,14.03,14.03,0.0
2021-01-13,14.15,14.15,14.03,14.03,400.0
2021-01-14,14.18,14.18,14.18,14.18,310.0
2021-01-15,13.67,14.18,13.67,14.18,28.0
2021-01-18,14.18,14.18,14.18,14.18,0.0
2021-01-19,13.97,13.97,13.97,13.97,1200.0
2021-01-20,14.21,14.21,14.21,14.21,100.0
2021-01-21,14.44,14.44,14.21,14.21,35.0
2021-01-22,14.21,14.21,14.21,14.21,0.0
2021-01-25,14.07,14.21,14.07,14.21,6.0
2021-01-26,14.21,14.21,14.21,14.21,0.0
2021-01-27,14.1,14.12,13.91,14.11,4364.0
2021-01-28,14.71,14.71,14.6,14.65,1786.0
2021-01-29,15.31,15.31,15.02,15.07,846.0
2021-02-01,16.5,16.7,15.77,16.2,15081.0
2021-02-02,15.44,15.44,14.73,15.01,1816.0
2021-02-03,15.01,15.01,14.99,15.01,103.0
2021-02-04,14.99,14.99,14.42,14.43,3905.0
2021-02-05,15.11,15.11,14.43,14.43,64.0
2021-02-08,15.09,15.2,14.43,14.43,65.0
2021-02-09,15.1,15.13,14.93,14.93,4035.0
2021-02-10,14.93,14.93,14.93,14.93,0.0
2021-02-11,14.93,15.04,14.93,15.04,151.0
2021-02-12,15.05,15.05,15.04,15.04,240.0
2021-02-16,14.7,15.19,14.7,15.11,5882.0
2021-02-17,14.92,15.03,14.7,14.97,2462.0
2021-02-18,14.9,15.09,14.89,14.97,2612.0
2021-02-19,15.0,15.14,15.0,15.13,224.0
2021-02-22,15.33,15.5,15.2,15.2,348.0
2021-02-23,15.2,15.2,15.2,15.2,400.0
2021-02-24,15.64,15.64,15.2,15.2,36.0
2021-02-25,15.36,15.36,15.2,15.2,230.0
2021-02-26,15.3,15.3,14.54,14.55,1168.0
2021-03-01,14.84,14.91,14.84,14.91,930.0
2021-03-02,14.65,14.65,14.47,14.62,8504.0
2021-03-03,14.62,14.62,14.62,14.62,50.0
2021-03-04,14.48,14.48,14.0,14.0,8920.0
2021-03-05,14.24,14.24,13.87,13.87,2414.0
2021-03-08,13.87,13.87,13.87,13.87,0.0
2021-03-09,13.87,13.87,13.87,13.87,0.0
2021-03-10,14.32,14.44,14.32,14.44,401.0
2021-03-11,14.44,14.44,14.44,14.44,0.0
2021-03-12,14.44,14.44,14.44,14.44,0.0
2021-03-15,14.55,14.55,14.44,14.44,70.0
2021-03-16,14.25,14.45,14.25,14.39,1504.0
2021-03-17,14.39,14.39,14.39,14.39,0.0
2021-03-18,14.39,14.46,14.39,14.41,9701.0
2021-03-19,14.41,14.41,14.41,14.41,0.0
2021-03-22,14.35,14.41,14.35,14.41,55.0
2021-03-23,14.0,14.08,13.95,14.0,16621.0
2021-03-24,13.98,14.02,13.95,14.01,3677.0
2021-03-25,13.96,14.0,13.86,14.0,1388.0
2021-03-26,14.03,14.03,13.88,13.9,527.0
2021-03-29,13.69,13.85,13.68,13.72,2117.0
2021-03-30,13.62,13.62,13.25,13.25,1222.0
2021-03-31,13.25,13.25,13.25,13.25,0.0
2021-04-01,13.72,13.72,13.25,13.25,2.0
2021-04-05,13.83,13.83,13.25,13.25,13.0
2021-04-06,13.25,13.25,13.25,13.25,0.0
2021-04-07,13.8,14.05,13.8,14.01,966.0
2021-04-08,14.01,14.01,14.01,14.01,0.0
2021-04-09,14.01,14.01,14.01,14.01,0.0
2021-04-12,13.83,14.01,13.83,14.01,200.0
2021-04-13,14.13,14.13,14.01,14.01,2.0
2021-04-14,14.18,14.18,14.01,14.01,6.0
2021-04-15,14.2,14.27,14.2,14.2,170.0
2021-04-16,14.2,14.2,14.2,14.2,0.0
2021-04-19,14.42,14.42,14.42,14.42,300.0
2021-04-20,14.52,14.52,14.31,14.31,2000.0
2021-04-21,14.7,14.7,14.31,14.31,15.0
2021-04-22,14.55,14.55,14.55,14.55,850.0
2021-04-23,14.55,14.55,14.55,14.55,0.0
2021-04-26,14.59,14.59,14.55,14.55,3.0
2021-04-27,14.61,14.61,14.58,14.58,1020.0
2021-04-28,14.58,14.58,14.58,14.58,0.0
2021-04-29,14.35,14.58,14.35,14.58,26.0
2021-04-30,14.58,14.58,14.58,14.58,0.0
2021-05-03,14.58,14.58,14.58,14.58,0.0
2021-05-04,14.9,14.9,14.58,14.58,75.0
2021-05-05,14.65,14.65,14.65,14.65,800.0
2021-05-06,15.11,15.11,14.65,14.65,50.0
2021-05-07,14.65,14.65,14.65,14.65,0.0
2021-05-10,14.65,14.65,14.65,14.65,0.0
2021-05-11,15.3,15.3,14.65,14.65,158.0
2021-05-12,15.11,15.11,15.11,15.11,4770.0
2021-05-13,14.79,15.01,14.79,15.01,1230.0
2021-05-14,15.01,15.18,15.01,15.18,5381.0
2021-05-17,15.54,15.58,15.54,15.58,1750.0
2021-05-18,15.61,15.61,15.58,15.58,52.0
2021-05-19,15.22,15.47,15.2,15.4,3941.0
2021-05-20,15.55,15.55,15.4,15.4,1101.0
2021-05-21,15.4,15.4,15.4,15.4,0.0
2021-05-25,15.45,15.45,15.45,15.45,1000.0
2021-05-26,15.54,15.54,15.33,15.46,2081.0
2021-05-27,15.36,15.4,15.34,15.4,1987.0
2021-05-28,15.4,15.4,15.4,15.4,0.0
2021-05-31,15.75,15.75,15.55,15.55,301.0
2021-06-01,15.49,15.49,15.49,15.49,1100.0
2021-06-02,15.49,15.49,15.49,15.49,0.0
2021-06-03,15.49,15.49,15.49,15.49,0.0
2021-06-04,15.35,15.42,15.35,15.42,1934.0
2021-06-07,15.39,15.42,15.39,15.42,55.0
2021-06-08,15.42,15.42,15.42,15.42,0.0
2021-06-09,15.42,15.47,15.42,15.47,546.0
2021-06-10,15.41,15.49,15.41,15.49,2512.0
2021-06-11,15.7,15.7,15.7,15.7,100.0
2021-06-14,15.18,15.45,15.18,15.18,150.0
2021-06-15,15.3,15.3,15.3,15.3,250.0
2021-06-16,15.42,15.43,15.18,15.26,31715.0
2021-06-17,14.36,14.48,14.33,14.44,31795.0
2021-06-18,14.51,14.51,14.3,14.3,1076.0
2021-06-21,14.25,14.39,14.25,14.3,850.0
2021-06-22,14.3,14.3,14.3,14.3,0.0
2021-06-23,14.3,14.3,14.3,14.3,0.0
2021-06-24,14.38,14.41,14.36,14.41,8800.0
2021-06-25,14.4,14.4,14.39,14.39,800.0
2021-06-28,14.34,14.34,14.34,14.34,1000.0
2021-06-29,14.28,14.28,14.25,14.25,12528.0
2021-06-30,14.15,14.29,14.15,14.25,6.0
2021-07-02,14.48,14.48,14.48,14.48,300.0
2021-07-05,14.48,14.48,14.48,14.48,0.0
2021-07-06,14.4,14.48,14.4,14.48,12.0
2021-07-07,14.48,14.48,14.48,14.48,0.0
2021-07-08,14.58,14.58,14.26,14.26,101.0
2021-07-09,14.26,14.26,14.26,14.26,0.0
2021-07-12,14.4,14.4,14.4,14.4,400.0
2021-07-13,14.4,14.4,14.4,14.4,0.0
2021-07-14,14.74,14.74,14.4,14.4,50.0
2021-07-15,14.4,14.4,14.4,14.4,0.0
2021-07-16,14.4,14.4,14.4,14.4,0.0
2021-07-19,13.78,13.78,13.78,13.78,1000.0
2021-07-20,13.85,13.85,13.78,13.78,40.0
2021-07-21,13.78,13.78,13.78,13.78,0.0
2021-07-22,14.06,14.06,14.06,14.06,200.0
2021-07-23,14.04,14.04,13.84,13.84,610.0
2021-07-26,13.77,13.84,13.77,13.84,12.0
2021-07-27,13.84,13.84,13.84,13.84,0.0
2021-07-28,13.6,13.74,13.6,13.6,1001.0
2021-07-29,14.05,14.05,13.6,13.6,5.0
2021-07-30,13.95,13.95,13.6,13.6,10.0
2021-08-03,13.6,13.6,13.6,13.6,0.0
2021-08-04,13.6,13.6,13.6,13.6,0.0
2021-08-05,13.98,13.98,13.91,13.91,300.0
2021-08-06,13.46,13.91,13.46,13.91,1000.0
2021-08-09,13.12,13.13,13.09,13.09,600.0
2021-08-10,12.92,12.92,12.92,12.92,175.0
2021-08-11,12.86,12.98,12.86,12.92,115.0
2021-08-12,12.74,12.74,12.74,12.74,100.0
2021-08-13,13.08,13.08,12.74,12.74,400.0
2021-08-16,12.74,12.74,12.74,12.74,0.0
2021-08-17,12.74,12.74,12.74,12.74,0.0
2021-08-18,12.91,12.91,12.9,12.91,2200.0
2021-08-19,12.85,12.91,12.85,12.91,230.0
2021-08-20,12.79,12.91,12.79,12.91,100.0
2021-08-23,13.06,13.06,12.91,12.91,200.0
2021-08-24,12.91,12.91,12.91,12.91,0.0
2021-08-25,12.91,12.91,12.91,12.91,0.0
2021-08-26,12.91,12.91,12.91,12.91,0.0
2021-08-27,12.94,13.22,12.94,13.22,500.0
2021-08-30,13.22,13.22,13.22,13.22,0.0
2021-08-31,13.21,13.21,13.1,13.1,27400.0
2021-09-01,13.1,13.1,13.1,13.1,0.0
2021-09-02,13.13,13.13,13.1,13.1,18.0
2021-09-03,13.1,13.1,13.1,13.1,0.0
2021-09-07,13.1,13.1,13.1,13.1,0.0
2021-09-08,13.24,13.24,13.24,13.24,587.0
2021-09-09,13.26,13.26,13.24,13.24,100.0
2021-09-10,13.15,13.24,13.15,13.24,1.0
2021-09-13,13.09,13.24,13.09,13.24,1.0
2021-09-14,13.21,13.21,13.05,13.05,6741.0
2021-09-15,13.12,13.12,13.05,13.05,21.0
2021-09-16,12.7,12.7,12.55,12.55,700.0
2021-09-17,12.58,12.58,12.46,12.48,502.0
2021-09-20,12.38,12.38,12.22,12.22,1269.0
2021-09-21,12.43,12.43,12.22,12.22,1.0
2021-09-22,12.56,12.56,12.22,12.22,8.0
2021-09-23,12.5,12.54,12.37,12.37,3402.0
2021-09-24,12.26,12.31,12.15,12.26,721.0
2021-09-27,12.52,12.58,12.45,12.47,1914.0
2021-09-28,12.38,12.47,12.38,12.47,100.0
2021-09-29,12.03,12.03,11.86,12.03,1302.0
2021-09-30,12.03,12.03,12.03,12.03,1.0
2021-10-01,12.54,12.54,12.03,12.03,1.0
2021-10-04,12.03,12.03,12.03,12.03,0.0
2021-10-05,12.03,12.03,12.03,12.03,0.0
2021-10-06,12.31,12.31,12.03,12.03,64.0
2021-10-07,12.42,12.42,12.03,12.03,135.0
2021-10-08,12.52,12.52,12.03,12.03,500.0
2021-10-12,12.35,12.35,12.03,12.03,70.0
2021-10-13,12.03,12.03,12.03,12.03,0.0
2021-10-14,12.03,12.03,12.03,12.03,0.0
2021-10-15,12.03,12.03,12.03,12.03,0.0
2021-10-18,12.7,12.7,12.7,12.7,700.0
2021-10-19,12.7,12.7,12.7,12.7,0.0
2021-10-20,13.15,13.2,13.15,13.2,1300.0
2021-10-21,13.24,13.24,13.2,13.2,1000.0
2021-10-22,13.36,13.49,13.36,13.49,2000.0
2021-10-25,13.46,13.49,13.46,13.49,200.0
2021-10-26,13.22,13.22,13.17,13.17,4300.0
2021-10-27,13.24,13.24,13.17,13.17,2000.0
2021-10-28,13.17,13.17,13.17,13.17,0.0
2021-10-29,13.17,13.17,13.17,13.17,0.0
2021-11-01,13.17,13.17,13.17,13.17,600.0
2021-11-02,12.87,13.17,12.87,13.17,300.0
2021-11-03,13.17,13.17,13.17,13.17,0.0
2021-11-04,13.04,13.17,13.04,13.17,3.0
2021-11-05,13.16,13.16,13.16,13.16,1100.0
2021-11-08,13.39,13.45,13.37,13.39,1362.0
2021-11-09,13.25,13.25,13.24,13.25,1148.0
2021-11-10,13.65,13.67,13.43,13.43,1011.0
2021-11-11,13.84,13.84,13.73,13.75,289.0
2021-11-12,13.81,13.87,13.54,13.87,1656.0
2021-11-15,13.87,13.87,13.87,13.87,0.0
2021-11-16,13.72,13.87,13.66,13.87,1940.0
2021-11-17,13.87,13.87,13.87,13.87,0.0
2021-11-18,13.72,13.87,13.61,13.87,1201.0
2021-11-19,13.72,13.72,13.49,13.49,13009.0
2021-11-22,13.52,13.52,13.23,13.49,805.0
2021-11-23,13.6,13.6,12.83,13.49,702.0
2021-11-24,12.89,13.49,12.88,13.49,777.0
2021-11-25,13.49,13.49,13.49,13.49,0.0
2021-11-26,12.65,12.72,12.65,12.65,700.0
2021-11-29,12.64,12.65,12.5,12.65,1003.0
2021-11-30,12.68,12.68,12.49,12.65,43.0
2021-12-01,12.55,12.65,12.31,12.65,1303.0
2021-12-02,12.4,12.4,12.28,12.28,103.0
2021-12-03,12.29,12.3,12.28,12.28,503.0
2021-12-06,12.19,12.28,12.19,12.28,5.0
2021-12-07,12.32,12.34,12.28,12.28,800.0
2021-12-08,12.38,12.38,12.28,12.3,906.0
2021-12-09,12.25,12.3,12.05,12.3,104.0
2021-12-10,12.16,12.3,12.16,12.3,400.0
2021-12-13,12.27,12.27,12.25,12.25,604.0
2021-12-14,12.05,12.05,11.95,11.95,930.0
2021-12-15,11.95,11.95,11.95,11.95,0.0
2021-12-16,11.95,11.95,11.95,11.95,0.0
2021-12-17,12.3,12.3,12.28,12.28,600.0
2021-12-20,12.16,12.16,12.08,12.16,625.0
2021-12-21,12.16,12.16,12.16,12.16,0.0
2021-12-22,12.4,12.4,12.16,12.16,84.0
2021-12-23,12.16,12.16,12.16,12.16,0.0
2021-12-24,12.16,12.16,12.16,12.16,0.0
2021-12-29,12.87,12.87,12.46,12.46,701.0
2021-12-30,12.58,12.58,12.58,12.58,200.0
2021-12-31,12.58,12.58,12.58,12.58,0.0
2022-01-04,12.42,12.52,12.42,12.52,101.0
2022-01-05,12.52,12.52,12.52,12.52,0.0
2022-01-06,12.1,12.52,12.1,12.52,900.0
2022-01-07,12.52,12.52,12.52,12.52,0.0
2022-01-10,12.32,12.32,12.22,12.22,716.0
2022-01-11,12.22,12.22,12.22,12.22,0.0
2022-01-12,12.59,12.59,12.59,12.59,500.0
2022-01-13,12.59,12.59,12.59,12.59,0.0
2022-01-14,12.5,12.52,12.49,12.49,1802.0
2022-01-17,12.72,12.75,12.72,12.72,5500.0
2022-01-18,12.79,12.89,12.79,12.79,1396.0
2022-01-19,12.79,12.79,12.79,12.79,0.0
2022-01-20,12.79,12.79,12.79,12.79,0.0
2022-01-21,13.28,13.28,13.28,13.28,1750.0
2022-01-24,12.92,13.12,12.92,12.93,3285.0
2022-01-25,13.06,13.08,13.05,13.08,550.0
2022-01-26,12.99,12.99,12.79,12.99,458.0
2022-01-27,12.48,12.52,12.48,12.49,1660.0
2022-01-28,12.25,12.25,12.23,12.25,1730.0
2022-01-31,12.28,12.28,12.25,12.25,140.0
2022-02-01,12.34,12.34,12.25,12.25,119.0
2022-02-02,12.4,12.4,12.4,12.4,3100.0
2022-02-03,12.4,12.4,12.4,12.4,0.0
2022-02-04,12.25,12.25,12.25,12.25,250.0
2022-02-07,12.63,12.63,12.53,12.53,214.0
2022-02-08,12.64,12.69,12.57,12.57,804.0
2022-02-09,12.78,12.78,12.57,12.57,300.0
2022-02-10,12.89,12.94,12.85,12.85,3201.0
2022-02-11,12.86,12.86,12.86,12.86,200.0
2022-02-14,13.29,13.29,12.86,12.86,29.0
2022-02-15,12.86,12.86,12.86,12.86,0.0
2022-02-16,12.86,12.86,12.86,12.86,0.0
2022-02-17,13.0,13.0,12.86,12.86,1.0
2022-02-18,12.99,13.62,12.96,13.11,5550.0
2022-02-22,13.51,13.51,12.71,13.11,9.0
2022-02-23,13.42,13.43,13.42,13.43,760.0
2022-02-24,13.91,13.97,13.18,13.47,2873.0
2022-02-25,13.56,13.56,13.47,13.47,3.0
2022-02-28,13.56,13.56,13.3,13.32,658.0
2022-03-01,13.55,14.34,13.55,14.34,6325.0
2022-03-02,13.73,13.75,13.73,13.73,750.0
2022-03-03,13.72,13.72,13.7,13.7,335.0
2022-03-04,13.78,14.02,13.78,14.02,962.0
2022-03-07,14.0,14.0,13.92,14.0,734.0
2022-03-08,14.46,14.69,14.16,14.5,9387.0
2022-03-09,14.3,14.37,13.93,13.97,10823.0
2022-03-10,14.1,14.1,13.97,13.97,44.0
2022-03-11,13.97,13.97,13.97,13.97,0.0
2022-03-14,13.87,13.87,13.55,13.55,1102.0
2022-03-15,13.55,13.55,13.33,13.35,4501.0
2022-03-16,13.61,13.61,13.35,13.35,66.0
2022-03-17,13.83,13.83,13.66,13.66,4103.0
2022-03-18,13.51,13.57,13.48,13.48,401.0
2022-03-21,13.48,13.48,13.48,13.48,0.0
2022-03-22,13.43,13.43,13.43,13.43,3800.0
2022-03-23,13.59,13.59,13.59,13.59,500.0
2022-03-24,13.59,13.59,13.59,13.59,0.0
2022-03-25,13.71,13.71,13.69,13.71,2100.0
2022-03-28,13.37,13.51,13.37,13.37,979.0
2022-03-29,13.25,13.32,13.25,13.25,508.0
2022-03-30,13.56,13.56,13.37,13.37,1049.0
2022-03-31,13.46,13.51,13.45,13.51,3053.0
2022-04-01,13.34,13.34,13.34,13.34,300.0
2022-04-04,13.22,13.32,13.22,13.27,3101.0
2022-04-05,13.27,13.27,13.27,13.27,0.0
2022-04-06,13.27,13.27,13.27,13.27,0.0
2022-04-07,13.32,13.32,13.32,13.32,450.0
2022-04-08,13.33,13.37,13.33,13.37,612.0
2022-04-11,13.72,13.78,13.68,13.68,4000.0
2022-04-12,13.8,13.8,13.68,13.68,5.0
2022-04-13,13.68,13.68,13.68,13.68,0.0
2022-04-14,13.68,13.68,13.68,13.68,137.0
2022-04-18,13.68,13.68,13.68,13.68,0.0
2022-04-19,13.91,13.91,13.68,13.68,63.0
2022-04-20,13.55,13.68,13.55,13.68,15.0
2022-04-21,13.68,13.68,13.68,13.68,0.0
2022-04-22,13.68,13.68,13.68,13.68,0.0
2022-04-25,12.87,13.68,12.74,13.68,397.0
2022-04-26,13.68,13.68,13.68,13.68,0.0
2022-04-27,12.64,12.64,12.54,12.55,2638.0
2022-04-28,12.47,12.54,12.47,12.47,330.0
2022-04-29,12.47,12.47,12.47,12.47,0.0
2022-05-02,12.3,12.3,12.24,12.3,300.0
2022-05-03,12.33,12.33,12.33,12.33,400.0
2022-05-04,12.23,12.23,12.08,12.1,6102.0
2022-05-05,12.29,12.31,12.09,12.09,12916.0
2022-05-06,12.09,12.1,12.09,12.09,14.0
2022-05-09,12.0,12.45,11.72,12.0,1427.0
2022-05-10,11.76,11.76,11.5,11.55,10887.0
2022-05-11,11.7,11.7,11.2,11.6,4000.0
2022-05-12,11.11,11.14,11.09,11.14,5743.0
2022-05-13,11.1,11.25,11.07,11.25,3416.0
2022-05-16,11.55,11.55,11.25,11.25,104.0
2022-05-17,11.6,11.7,11.56,11.59,2756.0
2022-05-18,11.59,11.59,11.59,11.59,397.0
2022-05-19,11.59,11.59,11.59,11.59,0.0
2022-05-20,11.59,11.59,11.59,11.59,0.0
2022-05-24,11.93,11.93,11.84,11.89,1550.0
2022-05-25,11.77,11.89,11.68,11.89,31.0
2022-05-26,11.89,11.89,11.89,11.89,0.0
2022-05-27,11.8,11.89,11.8,11.89,10.0
2022-05-30,11.89,11.89,11.89,11.89,0.0
2022-05-31,11.59,11.71,11.59,11.68,2537.0
2022-06-01,11.76,11.79,11.76,11.79,1300.0
2022-06-02,11.96,11.97,11.96,11.96,1500.0
2022-06-03,11.81,11.96,11.81,11.96,389.0
2022-06-06,11.96,11.96,11.96,11.96,0.0
2022-06-07,11.91,11.92,11.91,11.92,551.0
2022-06-08,11.92,11.92,11.8,11.92,615.0
2022-06-09,11.56,11.92,11.56,11.92,53.0
2022-06-10,11.92,11.92,11.92,11.92,0.0
2022-06-13,11.57,11.92,11.37,11.92,108.0
2022-06-14,11.27,11.27,11.27,11.27,700.0
2022-06-15,11.5,11.74,11.27,11.27,256.0
2022-06-16,11.8,11.8,11.27,11.27,300.0
2022-06-17,11.27,11.27,11.27,11.27,0.0
2022-06-20,11.61,11.61,11.6,11.6,3000.0
2022-06-21,11.72,11.75,11.72,11.75,2243.0
2022-06-22,11.55,11.75,11.55,11.75,113.0
2022-06-23,11.52,11.52,11.52,11.52,800.0
2022-06-24,11.37,11.52,11.37,11.52,45.0
2022-06-27,11.37,11.37,11.37,11.37,1820.0
2022-06-28,11.37,11.37,11.37,11.37,0.0
2022-06-29,11.37,11.37,11.37,11.37,0.0
2022-06-30,11.37,11.37,11.37,11.37,0.0
2022-07-04,10.76,11.37,10.76,11.37,100.0
2022-07-05,10.6,10.6,10.6,10.6,200.0
2022-07-06,10.15,10.6,10.15,10.6,10.0
2022-07-07,10.48,10.6,10.48,10.6,5.0
2022-07-08,10.6,10.6,10.6,10.6,0.0
2022-07-11,10.26,10.6,10.26,10.6,80.0
2022-07-12,10.31,10.31,10.17,10.31,1600.0
2022-07-13,10.25,10.41,10.25,10.34,2700.0
2022-07-14,10.34,10.34,10.34,10.34,0.0
2022-07-15,10.34,10.34,10.34,10.34,0.0
2022-07-18,10.34,10.34,10.34,10.34,0.0
2022-07-19,10.16,10.34,10.15,10.34,112.0
2022-07-20,10.14,10.14,10.14,10.14,200.0
2022-07-21,10.14,10.14,10.14,10.14,0.0
2022-07-22,10.13,10.14,10.13,10.14,1.0
2022-07-25,10.14,10.14,10.14,10.14,0.0
2022-07-26,9.89,10.08,9.89,10.0,1015.0
2022-07-27,10.18,10.19,10.05,10.17,6800.0
2022-07-28,10.17,10.17,10.17,10.17,0.0
2022-07-29,10.17,10.17,10.17,10.17,0.0
2022-08-02,10.98,10.98,10.17,10.17,309.0
2022-08-03,10.68,10.68,10.68,10.68,1000.0
2022-08-04,10.68,10.68,10.68,10.68,0.0
2022-08-05,10.68,10.68,10.68,10.68,500.0
2022-08-08,10.68,10.68,10.68,10.68,0.0
2022-08-09,11.0,11.07,11.0,11.0,300.0
2022-08-10,10.97,11.0,10.97,11.0,10.0
2022-08-11,11.01,11.01,11.0,11.0,232.0
2022-08-12,11.2,11.2,11.2,11.2,1000.0
2022-08-15,10.94,11.2,10.94,11.2,341.0
2022-08-16,10.86,11.2,10.86,11.2,500.0
2022-08-17,11.2,11.2,11.2,11.2,0.0
2022-08-18,11.2,11.2,11.2,11.2,0.0
2022-08-19,10.24,10.24,10.2,10.24,1050.0
2022-08-22,10.2,10.2,10.2,10.2,1000.0
2022-08-23,10.28,10.36,10.28,10.36,11500.0
2022-08-24,10.3,10.36,10.3,10.36,400.0
2022-08-25,10.36,10.36,10.36,10.36,0.0
2022-08-26,10.36,10.36,10.36,10.36,0.0
2022-08-29,10.11,10.36,10.11,10.36,700.0
2022-08-30,9.85,9.97,9.85,9.85,900.0
2022-08-31,9.85,9.85,9.85,9.85,0.0
2022-09-01,9.6,9.6,9.6,9.6,600.0
2022-09-02,9.71,9.77,9.7,9.7,1600.0
2022-09-06,9.68,9.71,9.68,9.7,905.0
2022-09-07,9.7,9.7,9.7,9.7,0.0
2022-09-08,9.94,9.94,9.7,9.7,100.0
2022-09-09,9.7,9.7,9.7,9.7,0.0
2022-09-12,9.7,9.7,9.7,9.7,0.0
2022-09-13,10.6,10.6,10.49,10.54,1400.0
2022-09-14,10.58,10.58,10.58,10.58,100.0
2022-09-15,10.29,10.58,10.29,10.58,522.0
2022-09-16,10.44,10.44,10.44,10.44,281.0
2022-09-19,10.52,10.52,10.52,10.52,600.0
2022-09-20,10.36,10.52,10.36,10.52,94.0
2022-09-21,10.43,10.52,10.43,10.52,100.0
2022-09-22,10.6,10.6,10.6,10.6,910.0
2022-09-23,10.6,10.6,10.6,10.6,0.0
2022-09-26,10.6,10.6,10.6,10.6,0.0
2022-09-27,9.85,9.92,9.83,9.85,1400.0
2022-09-28,10.0,10.07,9.85,9.85,96.0
2022-09-29,9.85,9.85,9.85,9.85,0.0
2022-09-30,10.39,10.39,9.85,9.85,1000.0
2022-10-03,10.86,10.97,10.85,10.97,5101.0
2022-10-04,11.27,11.43,11.25,11.27,10602.0
2022-10-05,11.27,11.27,11.27,11.27,0.0
2022-10-06,11.27,11.27,11.27,11.27,0.0
2022-10-07,10.97,10.97,10.88,10.88,2100.0
2022-10-11,10.48,10.6,10.48,10.55,4200.0
2022-10-12,10.16,10.55,10.16,10.55,150.0
2022-10-13,10.55,10.55,10.55,10.55,0.0
2022-10-14,9.89,9.89,9.74,9.84,1528.0
2022-10-17,10.0,10.0,10.0,10.0,3000.0
2022-10-18,10.1,10.13,10.05,10.1,4300.0
2022-10-19,9.85,10.1,9.85,10.1,200.0
2022-10-20,10.1,10.1,10.1,10.1,0.0
2022-10-21,10.15,10.15,10.1,10.1,500.0
2022-10-24,10.36,10.36,10.32,10.32,400.0
2022-10-25,10.33,10.39,10.32,10.32,5.0
2022-10-26,10.32,10.32,10.32,10.32,0.0
2022-10-27,10.42,10.42,10.42,10.42,186.0
2022-10-28,10.47,10.47,10.28,10.35,9381.0
2022-10-31,10.31,10.31,10.23,10.24,1895.0
2022-11-01,10.55,10.6,10.55,10.6,16000.0
2022-11-02,10.5,10.5,10.5,10.5,13000.0
2022-11-03,10.44,10.49,10.42,10.44,2800.0
2022-11-04,11.08,11.08,11.08,11.08,900.0
2022-11-07,11.19,11.24,11.15,11.15,13000.0
2022-11-08,11.25,11.62,11.25,11.55,6800.0
2022-11-09,11.43,11.43,11.32,11.32,200.0
2022-11-10,11.65,11.65,11.63,11.63,4000.0
2022-11-11,11.48,11.54,11.48,11.52,3000.0
2022-11-14,11.72,11.72,11.52,11.52,400.0
2022-11-15,11.66,11.66,11.59,11.59,1320.0
2022-11-16,11.59,11.59,11.59,11.59,0.0
2022-11-17,11.28,11.59,11.2,11.59,142.0
2022-11-18,11.19,11.19,11.19,11.19,500.0
2022-11-21,11.19,11.19,11.09,11.19,640.0
2022-11-22,11.21,11.21,11.21,11.21,1500.0
2022-11-23,11.39,11.39,11.21,11.21,40.0
2022-11-24,11.21,11.21,11.21,11.21,0.0
2022-11-25,11.33,11.33,11.21,11.21,800.0
2022-11-28,11.18,11.18,11.18,11.18,619.0
2022-11-29,11.41,11.45,11.4,11.4,4200.0
2022-11-30,11.66,11.66,11.66,11.66,1000.0
2022-12-01,11.66,11.66,11.66,11.66,0.0
2022-12-02,12.23,12.43,12.23,12.43,5100.0
2022-12-05,12.34,12.34,12.2,12.2,1470.0
2022-12-06,11.86,11.86,11.78,11.78,46700.0
2022-12-07,12.2,12.2,12.2,12.2,1000.0
2022-12-08,12.32,12.38,12.32,12.38,2395.0
2022-12-09,12.5,12.5,12.5,12.5,1108.0
2022-12-12,12.7,12.7,12.48,12.48,880.0
2022-12-13,12.74,12.77,12.48,12.48,1200.0
2022-12-14,12.48,12.48,12.48,12.48,0.0
2022-12-15,12.48,12.48,12.48,12.48,0.0
2022-12-16,12.35,12.48,12.35,12.48,728.0
2022-12-19,12.48,12.48,12.48,12.48,0.0
2022-12-20,12.86,12.93,12.86,12.9,8200.0
2022-12-21,12.83,12.9,12.83,12.9,237.0
2022-12-22,12.63,12.63,12.6,12.6,2700.0
2022-12-23,12.71,12.75,12.6,12.6,470.0
2022-12-28,12.6,12.6,12.6,12.6,0.0
2022-12-29,12.89,12.89,12.89,12.89,300.0
2022-12-30,12.89,12.89,12.89,12.89,0.0
2023-01-03,13.19,13.19,12.86,12.86,332.0
2023-01-04,13.15,13.15,12.96,12.97,1496.0
2023-01-05,12.42,12.42,12.42,12.42,179.0
2023-01-06,12.79,12.79,12.42,12.42,100.0
2023-01-09,12.42,12.42,12.42,12.42,0.0
2023-01-10,12.59,12.65,12.54,12.54,1300.0
2023-01-11,12.47,12.47,12.46,12.46,2900.0
2023-01-12,12.71,12.74,12.53,12.53,61800.0
2023-01-13,12.85,12.85,12.85,12.85,200.0
2023-01-16,12.85,12.85,12.85,12.85,0.0
2023-01-17,13.02,13.02,12.87,12.87,2200.0
2023-01-18,12.58,12.65,12.58,12.64,7503.0
2023-01-19,12.64,12.64,12.64,12.64,0.0
2023-01-20,12.64,12.64,12.64,12.64,0.0
2023-01-23,12.49,12.49,12.49,12.49,310.0
2023-01-24,12.49,12.49,12.49,12.49,0.0
2023-01-25,12.49,12.49,12.49,12.49,0.0
2023-01-26,12.75,12.75,12.75,12.75,200.0
2023-01-27,12.47,12.47,12.47,12.47,400.0
2023-01-30,12.63,12.63,12.63,12.63,600.0
2023-01-31,12.63,12.63,12.63,12.63,0.0
2023-02-01,12.63,12.63,12.63,12.63,0.0
2023-02-02,12.63,12.63,12.63,12.63,0.0
2023-02-03,12.63,12.63,12.63,12.63,0.0
2023-02-06,11.88,11.9,11.88,11.9,200.0
2023-02-07,11.86,11.93,11.86,11.9,368.0
2023-02-08,11.9,11.9,11.9,11.9,0.0
2023-02-09,11.86,11.9,11.86,11.9,3.0
2023-02-10,11.9,11.9,11.9,11.9,0.0
2023-02-13,11.9,11.9,11.9,11.9,0.0
2023-02-14,11.59,11.59,11.59,11.59,400.0
2023-02-15,11.59,11.59,11.59,11.59,0.0
2023-02-16,11.65,11.67,11.65,11.65,10500.0
2023-02-17,11.56,11.65,11.56,11.65,11.0
2023-02-21,11.7,11.77,11.66,11.77,2700.0
2023-02-22,11.77,11.77,11.77,11.77,0.0
2023-02-23,11.77,11.77,11.77,11.77,0.0
2023-02-24,11.25,11.25,11.25,11.25,500.0
2023-02-27,11.04,11.25,11.04,11.25,2.0
2023-02-28,11.24,11.25,11.24,11.25,13.0
2023-03-01,11.25,11.25,11.25,11.25,0.0
2023-03-02,11.25,11.25,11.18,11.25,177.0
2023-03-03,11.25,11.25,11.25,11.25,0.0
2023-03-06,11.38,11.4,11.25,11.25,2100.0
2023-03-07,10.82,10.9,10.76,10.76,1016.0
2023-03-08,10.76,10.76,10.76,10.76,0.0
2023-03-09,10.92,10.92,10.76,10.76,200.0
2023-03-10,10.76,10.76,10.76,10.76,0.0
2023-03-13,11.73,11.74,11.73,11.74,500.0
2023-03-14,11.57,11.57,11.57,11.57,300.0
2023-03-15,11.78,11.78,11.57,11.57,260.0
2023-03-16,11.72,11.72,11.72,11.72,800.0
2023-03-17,11.87,12.09,11.87,12.04,3200.0
2023-03-20,12.06,12.06,12.02,12.06,1000.0
2023-03-21,12.0,12.0,11.98,12.0,800.0
2023-03-22,11.99,12.08,11.99,12.08,608.0
2023-03-23,12.45,12.45,12.08,12.08,500.0
2023-03-24,12.5,12.5,12.08,12.08,500.0
2023-03-27,12.28,12.28,12.28,12.28,1065.0
2023-03-28,12.32,12.52,12.28,12.28,37.0
2023-03-29,12.28,12.28,12.28,12.28,0.0
2023-03-30,12.7,12.81,12.7,12.7,1200.0
2023-03-31,12.7,12.7,12.7,12.7,0.0
2023-04-03,12.92,12.92,12.81,12.87,2250.0
2023-04-04,12.9,13.33,12.9,13.32,2400.0
2023-04-05,13.34,13.34,13.34,13.34,100.0
2023-04-06,13.35,13.35,13.25,13.26,1739.0
2023-04-10,13.23,13.26,13.23,13.26,500.0
2023-04-11,13.44,13.44,13.26,13.26,200.0
2023-04-12,13.58,13.62,13.58,13.62,400.0
2023-04-13,13.7,13.84,13.7,13.84,3900.0
2023-04-14,13.53,13.55,13.53,13.55,7400.0
2023-04-17,13.45,13.45,13.37,13.45,391.0
2023-04-18,13.45,13.45,13.45,13.45,0.0
2023-04-19,13.45,13.45,13.45,13.45,0.0
2023-04-20,13.56,13.56,13.56,13.56,1000.0
2023-04-21,13.56,13.56,13.56,13.56,0.0
2023-04-24,13.29,13.29,13.25,13.25,1693.0
2023-04-25,13.21,13.25,13.21,13.25,600.0
2023-04-26,13.25,13.25,13.25,13.25,0.0
2023-04-27,13.25,13.25,13.25,13.25,0.0
2023-04-28,13.3,13.3,13.25,13.25,200.0
2023-05-01,13.63,13.63,13.62,13.63,170.0
2023-05-02,13.27,13.27,13.27,13.27,100.0
2023-05-03,13.5,13.5,13.27,13.27,200.0
2023-05-04,13.77,13.9,13.77,13.9,1400.0
2023-05-05,13.9,13.9,13.9,13.9,0.0
2023-05-08,13.83,13.84,13.83,13.83,385.0
2023-05-09,13.61,13.61,13.61,13.61,246.0
2023-05-10,13.61,13.61,13.61,13.61,0.0
2023-05-11,12.88,12.88,12.84,12.88,8900.0
2023-05-12,12.79,12.79,12.79,12.79,100.0
2023-05-15,12.79,12.79,12.79,12.79,0.0
2023-05-16,12.79,12.79,12.79,12.79,0.0
2023-05-17,12.68,12.69,12.68,12.68,7200.0
2023-05-18,12.52,12.6,12.52,12.6,300.0
2023-05-19,12.6,12.6,12.6,12.6,0.0
2023-05-23,12.6,12.6,12.6,12.6,0.0
2023-05-24,12.6,12.6,12.6,12.6,0.0
2023-05-25,12.25,12.6,12.25,12.6,24.0
2023-05-26,12.6,12.6,12.6,12.6,0.0
2023-05-29,12.6,12.6,12.6,12.6,0.0
2023-05-30,12.43,12.6,12.43,12.6,75.0
2023-05-31,12.44,12.44,12.44,12.44,1200.0
2023-06-01,12.44,12.44,12.44,12.44,0.0
2023-06-02,12.44,12.44,12.44,12.44,0.0
2023-06-05,12.49,12.64,12.49,12.61,559.0
2023-06-06,12.63,12.63,12.61,12.61,100.0
2023-06-07,12.69,12.69,12.65,12.65,294.0
2023-06-08,12.97,12.97,12.65,12.65,1180.0
2023-06-09,12.79,12.79,12.79,12.79,100.0
2023-06-12,12.8,12.8,12.79,12.79,16.0
2023-06-13,12.72,12.79,12.72,12.79,32.0
2023-06-14,12.79,12.79,12.79,12.79,0.0
2023-06-15,12.65,12.79,12.65,12.79,66.0
2023-06-16,12.79,12.79,12.79,12.79,0.0
2023-06-19,12.84,12.84,12.79,12.79,200.0
2023-06-20,12.42,12.79,12.4,12.79,120.0
2023-06-21,12.15,12.15,12.15,12.15,300.0
2023-06-22,12.02,12.04,12.01,12.01,900.0
2023-06-23,12.01,12.01,12.01,12.01,0.0
2023-06-26,12.0,12.0,11.99,12.0,1040.0
2023-06-27,12.0,12.0,12.0,12.0,0.0
2023-06-28,12.0,12.0,12.0,12.0,0.0
2023-06-29,11.89,12.01,11.89,11.97,2900.0
2023-06-30,11.97,11.97,11.97,11.97,0.0
2023-07-04,11.97,11.97,11.97,11.97,0.0
2023-07-05,11.97,11.97,11.97,11.97,0.0
2023-07-06,12.08,12.08,11.97,11.97,28.0
2023-07-07,11.97,11.97,11.97,11.97,0.0
2023-07-10,12.27,12.31,12.27,12.3,500.0
2023-07-11,12.29,12.29,12.29,12.29,1400.0
2023-07-12,12.6,12.6,12.6,12.6,202.0
2023-07-13,12.6,12.6,12.6,12.6,0.0
2023-07-14,12.6,12.6,12.6,12.6,0.0
2023-07-17,12.6,12.6,12.6,12.6,0.0
2023-07-18,12.6,12.6,12.6,12.6,0.0
2023-07-19,13.35,13.35,13.35,13.35,600.0
2023-07-20,13.22,13.22,13.16,13.16,1100.0
2023-07-21,13.09,13.09,13.09,13.09,100.0
2023-07-24,13.09,13.09,13.09,13.09,0.0
2023-07-25,13.09,13.09,13.09,13.09,0.0
2023-07-26,13.09,13.09,13.09,13.09,0.0
2023-07-27,12.89,12.89,12.84,12.86,400.0
2023-07-28,12.86,12.86,12.86,12.86,0.0
2023-07-31,13.16,13.16,13.14,13.14,300.0
2023-08-01,12.89,12.89,12.85,12.89,461.0
2023-08-02,12.61,12.65,12.61,12.65,1300.0
2023-08-03,12.65,12.65,12.11,12.56,29348.0
2023-08-04,12.56,12.56,12.56,12.56,0.0
2023-08-08,12.56,12.56,12.56,12.56,0.0
2023-08-09,12.1,12.12,12.1,12.12,215.0
2023-08-10,12.12,12.12,12.12,12.12,0.0
2023-08-11,12.18,12.18,12.06,12.06,169.0
2023-08-14,11.92,12.0,11.92,12.0,300.0
2023-08-15,12.05,12.05,12.0,12.0,100.0
2023-08-16,12.0,12.0,12.0,12.0,0.0
2023-08-17,12.1,12.1,12.07,12.07,57901.0
2023-08-18,12.15,12.15,12.07,12.07,300.0
2023-08-21,12.07,12.07,12.07,12.07,0.0
2023-08-22,12.07,12.07,12.07,12.07,0.0
2023-08-23,12.91,12.91,12.9,12.9,1200.0
2023-08-24,12.9,12.9,12.9,12.9,0.0
2023-08-25,12.9,12.9,12.9,12.9,0.0
2023-08-28,12.92,12.92,12.92,12.92,1400.0
2023-08-29,13.17,13.18,13.15,13.15,816.0
2023-08-30,13.15,13.15,13.15,13.15,0.0
2023-08-31,13.15,13.15,13.15,13.15,0.0
2023-09-01,13.15,13.15,13.15,13.15,0.0
2023-09-05,12.53,13.15,12.53,13.15,87.0
2023-09-06,13.15,13.15,13.15,13.15,0.0
2023-09-07,13.15,13.15,13.15,13.15,0.0
2023-09-08,13.15,13.15,13.15,13.15,0.0
2023-09-11,12.31,13.15,12.31,13.15,3.0
2023-09-12,12.22,12.22,12.22,12.22,200.0
2023-09-13,12.16,12.2,12.16,12.16,200.0
2023-09-14,12.16,12.16,12.16,12.16,0.0
2023-09-15,12.2,12.2,12.2,12.2,175.0
2023-09-18,12.2,12.2,12.2,12.2,300.0
2023-09-19,12.35,12.35,12.2,12.2,200.0
2023-09-20,12.2,12.2,12.2,12.2,0.0
2023-09-21,12.49,12.49,12.49,12.49,100.0
2023-09-22,12.49,12.49,12.49,12.49,0.0
2023-09-25,12.49,12.49,12.49,12.49,0.0
2023-09-26,12.49,12.49,12.49,12.49,0.0
2023-09-27,11.95,11.95,11.95,11.95,600.0
2023-09-28,11.95,11.95,11.95,11.95,0.0
2023-09-29,11.9,11.9,11.9,11.9,870.0
2023-10-02,11.9,11.9,11.9,11.9,0.0
2023-10-03,11.9,11.9,11.9,11.9,0.0
2023-10-04,11.15,11.9,11.15,11.9,216.0
2023-10-05,11.2,11.2,11.2,11.2,100.0
2023-10-06,11.2,11.2,11.2,11.2,0.0
2023-10-10,11.56,11.57,11.2,11.2,80.0
2023-10-11,11.2,11.2,11.2,11.2,0.0
2023-10-12,11.2,11.2,11.2,11.2,0.0
2023-10-13,11.2,11.2,11.2,11.2,0.0
2023-10-16,11.2,11.2,11.2,11.2,0.0
2023-10-17,11.2,11.2,11.2,11.2,0.0
2023-10-18,11.2,11.2,11.2,11.2,0.0
2023-10-19,11.2,11.2,11.2,11.2,0.0
2023-10-20,11.2,11.2,11.2,11.2,0.0
2023-10-23,11.2,11.2,11.2,11.2,0.0
2023-10-24,11.2,11.2,11.2,11.2,0.0
2023-10-25,11.2,11.2,11.2,11.2,0.0
2023-10-26,11.2,11.2,11.2,11.2,0.0
2023-10-27,12.06,12.06,12.06,12.06,1095.0
2023-10-30,12.46,12.46,12.44,12.44,800.0
2023-10-31,12.44,12.44,12.44,12.44,0.0
2023-11-01,12.44,12.44,12.44,12.44,0.0
2023-11-02,12.44,12.44,12.44,12.44,0.0
2023-11-03,12.44,12.44,12.44,12.44,0.0
2023-11-06,12.27,12.27,12.27,12.27,400.0
2023-11-07,12.27,12.27,12.27,12.27,0.0
2023-11-08,12.04,12.04,12.0,12.0,700.0
2023-11-09,12.0,12.0,12.0,12.0,0.0
2023-11-10,12.0,12.0,12.0,12.0,0.0
2023-11-13,11.78,11.78,11.59,11.78,102.0
2023-11-14,11.78,11.78,11.78,11.78,0.0
2023-11-15,11.78,11.78,11.78,11.78,0.0
2023-11-16,12.7,12.7,12.7,12.7,200.0
2023-11-17,12.7,12.7,12.7,12.7,0.0
2023-11-20,12.7,12.7,12.7,12.7,0.0
2023-11-21,12.7,12.7,12.7,12.7,0.0
2023-11-22,12.58,12.58,12.58,12.58,925.0
2023-11-23,12.57,12.57,12.55,12.55,3947.0
2023-11-24,12.55,12.55,12.55,12.55,0.0
2023-11-27,12.55,12.55,12.55,12.55,0.0
2023-11-28,13.09,13.18,13.09,13.18,600.0
2023-11-29,13.25,13.25,13.25,13.25,200.0
2023-11-30,13.25,13.25,13.25,13.25,0.0
2023-12-01,13.29,13.57,13.29,13.29,821.0
2023-12-04,13.02,13.05,13.02,13.05,700.0
2023-12-05,12.86,13.05,12.86,13.05,100.0
2023-12-06,12.74,12.76,12.74,12.76,632.0
2023-12-07,12.66,12.76,12.66,12.76,1.0
2023-12-08,12.28,12.28,12.27,12.27,1000.0
2023-12-11,12.27,12.27,12.27,12.27,0.0
2023-12-12,12.07,12.18,12.07,12.14,1324.0
2023-12-13,12.06,12.08,12.06,12.08,3431.0
2023-12-14,12.67,12.78,12.66,12.78,444.0
2023-12-15,12.78,12.78,12.78,12.78,0.0
2023-12-18,12.78,12.78,12.78,12.78,0.0
2023-12-19,12.76,12.76,12.71,12.76,1800.0
2023-12-20,12.76,12.76,12.76,12.76,0.0
2023-12-21,12.91,12.91,12.76,12.76,46.0
2023-12-22,12.84,12.94,12.72,12.72,477.0
2023-12-27,12.89,12.89,12.89,12.89,200.0
2023-12-28,12.89,12.89,12.89,12.89,0.0
2023-12-29,12.89,12.89,12.89,12.89,0.0
2024-01-02,12.89,12.89,12.89,12.89,0.0
2024-01-03,12.89,12.89,12.89,12.89,0.0
2024-01-04,12.16,12.24,12.15,12.15,800.0
2024-01-05,12.15,12.15,12.15,12.15,0.0
2024-01-08,12.15,12.15,12.15,12.15,0.0
2024-01-09,12.15,12.15,12.15,12.15,0.0
2024-01-10,12.08,12.19,12.08,12.19,328.0
2024-01-11,12.19,12.19,12.19,12.19,0.0
2024-01-12,12.33,12.33,12.19,12.19,200.0
2024-01-15,12.19,12.19,12.19,12.19,0.0
2024-01-16,12.19,12.19,12.19,12.19,0.0
2024-01-17,11.97,11.99,11.97,11.99,20900.0
2024-01-18,11.97,11.97,11.97,11.97,200.0
2024-01-19,11.97,11.97,11.97,11.97,0.0
2024-01-22,11.97,11.97,11.97,11.97,0.0
2024-01-23,11.76,11.76,11.75,11.76,220.0
2024-01-24,12.05,12.05,12.03,12.03,1000.0
2024-01-25,12.03,12.03,12.03,12.03,0.0
2024-01-26,12.13,12.13,12.03,12.03,1000.0
2024-01-29,12.17,12.17,12.17,12.17,100.0
2024-01-30,12.17,12.17,12.17,12.17,0.0
2024-01-31,12.17,12.17,12.17,12.17,0.0
2024-02-01,12.17,12.17,12.17,12.17,0.0
2024-02-02,12.17,12.17,12.17,12.17,0.0
2024-02-05,12.17,12.17,12.17,12.17,0.0
2024-02-06,12.17,12.17,12.17,12.17,0.0
2024-02-07,12.17,12.17,12.17,12.17,0.0
2024-02-08,11.88,12.17,11.88,12.17,150.0
2024-02-09,12.17,12.17,12.17,12.17,0.0
2024-02-12,12.17,12.17,12.17,12.17,0.0
2024-02-13,11.78,11.78,11.74,11.74,500.0
2024-02-14,11.74,11.74,11.74,11.74,0.0
2024-02-15,11.74,11.74,11.74,11.74,0.0
2024-02-16,12.4,12.43,12.4,12.43,130.0
2024-02-20,12.17,12.17,12.17,12.17,600.0
2024-02-21,12.17,12.17,12.17,12.17,0.0
2024-02-22,12.07,12.07,12.07,12.07,124.0
2024-02-23,12.07,12.07,12.07,12.07,0.0
2024-02-26,12.07,12.07,12.07,12.07,0.0
2024-02-27,11.96,11.97,11.96,11.97,600.0
2024-02-28,11.97,11.97,11.97,11.97,0.0
2024-02-29,11.97,11.97,11.97,11.97,0.0
2024-03-01,11.97,11.97,11.97,11.97,0.0
2024-03-04,11.97,11.97,11.97,11.97,0.0
2024-03-05,12.65,12.74,12.65,12.71,2200.0
2024-03-06,12.71,12.71,12.71,12.71,0.0
2024-03-07,12.9,12.9,12.83,12.83,209.0
2024-03-08,12.83,12.83,12.83,12.83,0.0
2024-03-11,12.99,13.0,12.99,13.0,600.0
2024-03-12,12.87,13.0,12.87,13.0,80.0
2024-03-13,12.9,12.9,12.89,12.9,10728.0
2024-03-14,13.26,13.26,13.16,13.16,700.0
2024-03-15,13.3,13.45,13.3,13.45,1100.0
2024-03-18,13.3,13.34,13.3,13.34,2200.0
2024-03-19,13.34,13.34,13.34,13.34,0.0
2024-03-20,13.34,13.34,13.34,13.34,0.0
2024-03-21,13.48,13.48,13.14,13.14,414.0
2024-03-22,13.12,13.14,13.12,13.14,9.0
2024-03-25,13.14,13.14,13.14,13.14,0.0
2024-03-26,12.94,13.14,12.94,13.14,9.0
2024-03-27,13.14,13.14,13.14,13.14,0.0
2024-03-28,13.14,13.14,13.14,13.14,0.0
2024-04-01,13.33,13.34,13.2,13.2,800.0
2024-04-02,13.5,13.8,13.5,13.8,800.0
2024-04-03,14.0,14.38,14.0,14.38,3827.0
2024-04-04,14.35,14.35,14.2,14.35,7527.0
2024-04-05,14.35,14.35,14.35,14.35,0.0
2024-04-08,14.79,14.79,14.35,14.35,200.0
2024-04-09,14.87,14.87,14.87,14.87,100.0
2024-04-10,14.73,14.91,14.72,14.72,688.0
2024-04-11,14.9,15.0,14.75,15.0,877.0
2024-04-12,14.86,15.0,14.86,15.0,100.0
2024-04-15,15.34,15.34,15.22,15.25,4400.0
2024-04-16,15.0,15.0,14.93,14.95,3700.0
2024-04-17,14.98,14.98,14.96,14.96,900.0
2024-04-18,14.96,14.96,14.96,14.96,0.0
2024-04-19,15.27,15.27,14.96,14.96,375.0
2024-04-22,14.48,14.49,14.45,14.48,605.0
2024-04-23,14.45,14.45,14.35,14.45,3000.0
2024-04-24,14.46,14.5,14.41,14.5,1500.0
2024-04-25,14.5,14.5,14.5,14.5,0.0
2024-04-26,14.5,14.5,14.5,14.5,0.0
2024-04-29,14.33,14.54,14.32,14.32,15238.0
2024-04-30,13.95,13.95,13.93,13.93,3500.0
2024-05-01,14.13,14.13,14.12,14.13,700.0
2024-05-02,14.13,14.13,14.13,14.13,0.0
2024-05-03,14.13,14.13,14.13,14.13,0.0
2024-05-06,14.45,14.59,14.45,14.59,8400.0
2024-05-07,14.51,14.51,14.42,14.42,1900.0
2024-05-08,14.44,14.44,14.42,14.42,80.0
2024-05-09,14.95,14.95,14.95,14.95,310.0
2024-05-10,15.02,15.02,14.95,14.95,100.0
2024-05-13,14.95,14.95,14.85,14.88,15200.0
2024-05-14,15.05,15.05,15.03,15.05,7200.0
2024-05-15,15.2,15.2,15.2,15.2,530.0
2024-05-16,15.6,15.69,15.6,15.66,2500.0
2024-05-17,16.18,16.69,16.18,16.69,900.0
2024-05-21,17.0,17.0,16.77,16.99,4644.0
2024-05-22,16.28,16.34,16.28,16.34,100.0
2024-05-23,16.46,16.46,15.97,15.97,462.0
2024-05-24,16.18,16.18,16.11,16.15,290.0
2024-05-27,16.49,16.76,16.49,16.76,4700.0
2024-05-28,16.86,16.98,16.72,16.98,5295.0
2024-05-29,17.02,17.02,16.85,16.92,3800.0
2024-05-30,16.6,16.6,16.4,16.46,2900.0
2024-05-31,16.55,16.55,15.93,16.07,1063.0
2024-06-03,16.23,16.24,15.98,16.15,2663.0
2024-06-04,15.76,15.76,15.63,15.63,1.0
2024-06-05,15.9,15.9,15.86,15.86,1750.0
2024-06-06,16.47,16.51,16.47,16.51,77.0
2024-06-07,15.42,15.42,15.42,15.42,0.0
2024-06-10,15.7,15.73,15.7,15.72,270.0
2024-06-11,15.59,15.59,15.42,15.45,1710.0
2024-06-12,15.65,15.65,15.65,15.65,0.0
2024-06-13,15.29,15.29,15.29,15.29,0.0
2024-06-14,15.4,15.63,15.4,15.63,302.0
2024-06-17,15.69,15.69,15.45,15.57,1700.0
2024-06-18,15.49,15.62,15.49,15.62,54.0
2024-06-19,15.72,15.72,15.72,15.72,0.0
2024-06-20,15.83,16.23,15.82,16.23,200.0
2024-06-21,15.72,15.72,15.62,15.62,17.0
2024-06-24,15.55,15.62,15.55,15.62,43.0
2024-06-25,15.28,15.28,15.28,15.28,0.0
2024-06-26,15.15,15.21,15.15,15.21,1.0
2024-06-27,15.49,15.49,15.3,15.3,8.0
2024-06-28,15.38,15.38,15.38,15.38,0.0
2024-07-02,15.59,15.61,15.55,15.61,115.0
2024-07-03,16.06,16.08,16.06,16.08,300.0
2024-07-04,16.06,16.06,16.06,16.06,0.0
2024-07-05,16.19,16.5,16.19,16.5,1.0
2024-07-08,16.32,16.32,16.27,16.27,100.0
2024-07-09,16.5,16.5,16.26,16.26,85.0
2024-07-10,16.26,16.28,16.23,16.28,3400.0
2024-07-11,16.62,16.66,16.62,16.62,1703.0
2024-07-12,16.36,16.36,16.28,16.28,122.0
2024-07-15,16.21,16.21,16.21,16.21,0.0
2024-07-16,16.34,16.54,16.34,16.54,3.0
2024-07-17,15.97,15.99,15.97,15.99,3.0
2024-07-18,16.02,16.02,15.74,15.74,100.0
2024-07-19,15.4,15.45,15.4,15.43,44.0
2024-07-22,15.42,15.42,15.42,15.42,0.0
2024-07-23,15.43,15.43,15.43,15.43,0.0
2024-07-24,15.34,15.34,15.29,15.29,700.0
2024-07-25,14.62,14.69,14.62,14.69,509.0
2024-07-26,14.76,14.76,14.64,14.7,604.0
2024-07-29,14.85,14.89,14.7,14.72,352.0
2024-07-30,14.94,14.94,14.94,14.94,0.0
2024-07-31,15.27,15.27,15.27,15.27,0.0
2024-08-01,14.98,15.04,14.98,15.04,100.0
2024-08-02,14.96,15.05,14.96,15.05,101.0
2024-08-06,14.96,14.96,14.25,14.25,50.0
2024-08-07,14.16,14.34,14.04,14.1,720.0
2024-08-08,14.38,14.45,14.38,14.45,17.0
2024-08-09,14.5,14.53,14.45,14.45,16100.0
2024-08-12,14.78,14.78,14.62,14.76,17.0
2024-08-13,14.68,14.68,14.68,14.68,0.0
2024-08-14,14.53,14.72,14.53,14.53,501.0
2024-08-15,14.94,14.94,14.94,14.94,0.0
2024-08-16,15.0,15.28,15.0,15.28,100.0
2024-08-19,15.48,15.48,15.48,15.48,0.0
2024-08-20,15.67,15.67,15.53,15.53,400.0
2024-08-21,15.54,15.6,15.54,15.6,66.0
2024-08-22,15.35,15.35,15.27,15.27,1503.0
2024-08-23,15.73,15.73,15.73,15.73,0.0
2024-08-26,15.94,15.94,15.73,15.81,306.0
2024-08-27,15.84,15.84,15.84,15.84,0.0
2024-08-28,15.45,15.45,15.45,15.45,300.0
2024-08-29,15.57,15.57,15.52,15.52,200.0
2024-08-30,15.23,15.23,15.23,15.23,0.0
2024-09-03,14.83,14.85,14.83,14.85,1100.0
2024-09-04,14.9,14.9,14.76,14.85,1295.0
2024-09-05,15.46,15.46,15.17,15.17,610.0
2024-09-06,14.73,14.73,14.73,14.73,0.0
2024-09-09,14.89,14.93,14.89,14.93,200.0
2024-09-10,14.99,14.99,14.99,14.99,0.0
2024-09-11,15.09,15.09,15.09,15.09,0.0
2024-09-12,15.75,15.75,15.75,15.75,0.0
2024-09-13,16.0,16.33,16.0,16.17,6200.0
2024-09-16,16.14,16.45,16.14,16.21,1021.0
2024-09-17,16.14,16.14,16.14,16.14,0.0
2024-09-18,15.72,15.72,15.72,15.72,0.0
2024-09-19,16.22,16.24,16.22,16.24,100.0
2024-09-20,16.42,16.42,16.42,16.42,0.0
2024-09-23,16.19,16.19,16.15,16.15,75.0
2024-09-24,16.43,16.95,16.36,16.95,770.0
2024-09-25,16.9,16.9,16.71,16.77,1200.0
2024-09-26,17.03,17.03,16.89,16.89,239.0
2024-09-27,16.65,16.65,16.65,16.65,0.0
2024-09-30,16.57,16.57,16.4,16.4,20.0
2024-10-01,16.45,16.53,16.45,16.53,300.0
2024-10-02,16.62,16.75,16.62,16.75,100.0
2024-10-03,16.79,16.89,16.62,16.89,602.0
2024-10-04,16.95,16.95,16.95,16.95,0.0
2024-10-07,16.7,16.7,16.7,16.7,0.0
2024-10-08,16.02,16.15,16.02,16.15,300.0
2024-10-09,16.11,16.11,16.08,16.08,575.0
2024-10-10,16.39,16.39,16.39,16.39,0.0
2024-10-11,16.62,16.62,16.62,16.62,0.0
2024-10-15,16.57,16.65,16.57,16.63,2431.0
2024-10-16,16.93,16.93,16.69,16.69,3.0
2024-10-17,16.8,16.8,16.61,16.69,1200.0
2024-10-18,17.72,17.72,17.72,17.72,0.0
2024-10-21,17.81,17.81,17.81,17.81,0.0
2024-10-22,18.24,18.31,18.24,18.31,267.0
2024-10-23,18.12,18.12,17.73,17.73,1377.0
2024-10-24,17.75,17.75,17.75,17.75,0.0
2024-10-25,17.73,17.73,17.69,17.69,300.0
2024-10-28,19.0,19.0,17.78,17.78,105.0
2024-10-29,18.15,18.15,18.15,18.15,0.0
2024-10-30,17.75,17.79,17.75,17.79,335.0
2024-10-31,17.24,17.24,17.13,17.23,128.0
2024-11-01,17.2,17.2,17.03,17.03,14.0
2024-11-04,17.14,17.14,17.11,17.11,100.0
2024-11-05,17.4,17.41,17.16,17.16,2703.0
2024-11-06,16.25,16.48,16.25,16.39,300.0
2024-11-07,16.59,16.8,16.59,16.8,167.0
2024-11-08,16.58,16.58,16.44,16.44,80.0
2024-11-11,16.04,16.13,16.04,16.13,100.0
2024-11-12,16.21,16.21,15.96,16.18,23486.0
2024-11-13,15.9,15.9,15.9,15.9,0.0
2024-11-14,15.94,15.94,15.94,15.94,600.0
2024-11-15,15.85,15.85,15.85,15.85,0.0
2024-11-18,16.25,16.35,16.25,16.35,60.0
2024-11-19,16.43,16.43,16.43,16.43,0.0
2024-11-20,16.18,16.18,16.18,16.18,0.0
2024-11-21,16.26,16.26,16.17,16.17,180.0
2024-11-22,16.39,16.39,16.39,16.39,0.0
2024-11-25,15.92,15.92,15.92,15.92,0.0
2024-11-26,16.13,16.13,16.0,16.01,400.0
2024-11-27,15.79,15.79,15.79,15.79,0.0
2024-11-28,15.9,15.9,15.85,15.85,400.0
2024-11-29,16.07,16.07,16.07,16.07,0.0
2024-12-02,16.03,16.03,16.02,16.02,1.0
2024-12-03,16.29,16.29,16.29,16.29,0.0
2024-12-04,16.43,16.43,16.43,16.43,0.0
2024-12-05,16.44,16.44,16.44,16.44,0.0
2024-12-06,16.39,16.39,16.27,16.27,91.0
2024-12-09,16.71,16.71,16.71,16.71,0.0
2024-12-10,16.72,16.72,16.72,16.72,0.0
2024-12-11,16.76,16.76,16.76,16.76,0.0
2024-12-12,16.61,16.61,16.26,16.26,452.0
2024-12-13,16.15,16.15,15.98,15.98,200.0
2024-12-16,16.1,16.13,16.03,16.03,600.0
2024-12-17,15.84,16.01,15.84,16.01,20.0
2024-12-18,15.83,15.83,15.45,15.45,716.0
2024-12-19,15.42,15.42,15.06,15.27,650.0
2024-12-20,15.33,15.44,15.33,15.44,500.0
2024-12-23,15.58,15.58,15.51,15.51,60.0
2024-12-24,15.59,15.6,15.42,15.51,979.0
2024-12-27,15.42,15.42,15.35,15.35,74.0
2024-12-30,15.11,15.17,15.1,15.17,1500.0
2024-12-31,15.08,15.09,15.08,15.09,200.0
2025-01-02,15.43,15.45,15.43,15.45,34.0
2025-01-03,15.47,15.47,15.47,15.47,0.0
2025-01-06,15.62,15.62,15.62,15.62,0.0
2025-01-07,15.95,15.95,15.68,15.71,163.0
2025-01-08,15.74,15.74,15.74,15.74,0.0
2025-01-09,15.72,15.74,15.72,15.74,26.0
2025-01-10,15.83,15.86,15.83,15.86,7.0
2025-01-13,15.6,15.6,15.48,15.48,200.0
2025-01-14,15.63,15.63,15.63,15.63,0.0
2025-01-15,15.89,16.05,15.89,16.05,210.0
2025-01-16,16.13,16.13,16.13,16.13,0.0
2025-01-17,15.84,15.84,15.8,15.84,960.0
2025-01-20,15.94,15.94,15.94,15.94,0.0
2025-01-21,16.07,16.09,16.05,16.09,200.0
2025-01-22,16.0,16.12,16.0,16.12,100.0
2025-01-23,15.73,15.92,15.73,15.92,9.0
2025-01-24,16.11,16.12,16.01,16.01,550.0
2025-01-27,15.87,15.89,15.76,15.76,565.0
2025-01-28,15.89,15.89,15.89,15.89,0.0
2025-01-29,16.14,16.15,15.95,16.07,2545.0
2025-01-30,16.5,16.55,16.48,16.48,800.0
2025-01-31,16.39,16.39,16.36,16.36,800.0
2025-02-03,16.48,16.56,16.48,16.51,520.0
2025-02-04,16.75,16.75,16.75,16.75,10300.0
2025-02-05,16.88,16.88,16.82,16.82,100.0
2025-02-06,16.83,16.83,16.83,16.83,0.0
2025-02-07,16.99,17.05,16.61,16.61,150.0
2025-02-10,16.79,16.79,16.71,16.71,560.0
2025-02-11,16.61,16.61,16.59,16.59,13.0
2025-02-12,16.79,16.79,16.79,16.79,0.0
2025-02-13,16.71,16.87,16.71,16.87,1000.0
2025-02-14,17.18,17.18,16.75,16.75,3192.0
2025-02-18,17.13,17.13,17.09,17.09,291.0
2025-02-19,17.14,17.14,17.01,17.07,825.0
2025-02-20,17.26,17.26,17.13,17.13,665.0
2025-02-21,17.28,17.28,16.97,17.0,1191.0
2025-02-24,17.0,17.04,16.85,16.85,1770.0
2025-02-25,16.49,16.49,16.49,16.49,0.0
2025-02-26,16.45,16.58,16.45,16.58,80.0
2025-02-27,16.48,16.48,16.26,16.26,630.0
2025-02-28,16.18,16.2,16.18,16.2,400.0
2025-03-03,16.56,16.56,16.45,16.45,220.0
2025-03-04,16.59,16.59,16.58,16.58,100.0
2025-03-05,16.92,17.05,16.92,17.02,3611.0
2025-03-06,17.08,17.08,16.97,16.97,200.0
2025-03-07,16.91,16.91,16.78,16.91,478.0
2025-03-10,16.81,17.02,16.68,16.68,1380.0
2025-03-11,17.19,17.21,17.15,17.15,706.0
2025-03-12,17.35,17.36,17.29,17.29,1200.0
2025-03-13,17.67,17.68,17.59,17.59,600.0
2025-03-14,17.79,17.79,17.47,17.56,2064.0
2025-03-17,17.55,17.62,17.55,17.62,2720.0
2025-03-18,17.72,17.72,17.72,17.72,0.0
2025-03-19,17.5,17.61,17.5,17.61,2850.0
2025-03-20,17.44,17.49,17.44,17.49,755.0
2025-03-21,17.43,18.0,17.15,17.16,14595.0
2025-03-24,17.24,17.24,17.19,17.19,500.0
2025-03-25,17.6,17.6,17.53,17.53,800.0
2025-03-26,17.55,17.56,17.46,17.46,15735.0
2025-03-27,17.64,17.92,17.6,17.92,1500.0
2025-03-28,17.73,17.74,17.73,17.74,200.0
2025-03-31,17.69,17.85,17.5,17.75,9613.0
2025-04-01,17.6,17.6,17.56,17.56,500.0
2025-04-02,17.55,17.62,17.55,17.62,960.0
2025-04-03,16.59,16.83,16.54,16.54,1683.0
2025-04-04,16.1,16.1,15.3,15.52,6450.0
2025-04-07,15.63,15.77,15.54,15.61,422.0
2025-04-08,15.65,15.65,15.5,15.51,801.0
2025-04-09,15.81,16.04,15.81,16.04,500.0
2025-04-10,16.2,16.31,16.1,16.28,6050.0
2025-04-11,16.55,16.82,16.55,16.71,1049.0
2025-04-14,16.71,16.82,16.71,16.82,421.0
2025-04-15,16.85,16.85,16.66,16.81,136.0
2025-04-16,17.13,17.19,17.04,17.04,3789.0
2025-04-17,16.92,16.97,16.81,16.85,2058.0
2025-04-21,16.97,17.18,16.97,17.02,1601.0
2025-04-22,17.24,17.24,16.89,16.89,15602.0
2025-04-23,16.93,17.46,16.93,17.46,540.0
2025-04-24,17.35,17.43,17.35,17.43,495.0
2025-04-25,17.19,17.19,17.14,17.14,307.0
2025-04-28,17.0,17.23,17.0,17.18,215.0
2025-04-29,17.38,17.38,17.0,17.0,607.0
2025-04-30,16.99,16.99,16.85,16.85,818.0
2025-05-01,16.84,16.84,16.7,16.74,302.0
2025-05-02,16.61,16.65,16.54,16.54,1378.0
2025-05-05,16.73,16.81,16.69,16.76,1100.0
2025-05-06,17.28,17.28,17.11,17.18,360.0
2025-05-07,17.04,17.04,16.73,16.73,126.0
2025-05-08,16.92,16.92,16.73,16.73,800.0
2025-05-09,16.81,16.98,16.81,16.91,1101.0
2025-05-12,16.99,16.99,16.84,16.84,1385.0
2025-05-13,16.81,17.06,16.81,17.02,1028.0
2025-05-14,16.85,16.85,16.6,16.6,959.0
2025-05-15,16.6,16.85,16.6,16.81,2000.0
2025-05-16,16.6,16.69,16.6,16.64,231.0
2025-05-20,17.02,17.09,17.0,17.09,1240.0
2025-05-21,17.19,17.41,17.04,17.34,12648.0
2025-05-22,17.0,17.05,17.0,17.05,606.0
2025-05-23,17.34,17.36,17.25,17.27,474.0
2025-05-26,17.29,17.56,17.29,17.56,1010.0
2025-05-27,17.09,17.2,17.09,17.16,3100.0
2025-05-28,17.22,17.22,17.02,17.02,1101.0
2025-05-29,17.22,17.29,17.2,17.2,1550.0
2025-05-30,17.02,17.03,16.98,17.03,24000.0
2025-06-02,17.49,18.0,17.49,17.93,6743.0
2025-06-03,17.88,17.88,17.63,17.82,9011.0
2025-06-04,17.8,17.92,17.71,17.75,4177.0
2025-06-05,18.31,18.49,18.25,18.35,3973.0
2025-06-06,18.5,18.55,18.45,18.45,2576.0
2025-06-09,18.72,18.97,18.57,18.86,6822.0
2025-06-10,18.86,18.86,18.72,18.76,25612.0
2025-06-11,18.79,18.79,18.58,18.61,1377.0
2025-06-12,18.67,18.75,18.58,18.71,5025.0
2025-06-13,18.73,18.73,18.64,18.68,11361.0
2025-06-16,18.8,18.8,18.62,18.71,5660.0
2025-06-17,19.01,19.08,18.93,19.01,4386.0
2025-06-18,19.01,19.01,18.75,18.77,6288.0
2025-06-19,18.95,18.95,18.58,18.84,3872.0
2025-06-20,18.57,18.57,18.41,18.48,2500.0
2025-06-23,18.65,18.65,18.48,18.57,6105.0
2025-06-24,18.21,18.43,18.21,18.37,4200.0
2025-06-25,18.42,18.64,18.42,18.63,29111.0
2025-06-26,18.58,18.83,18.53,18.77,30066.0
2025-06-27,18.54,18.54,18.37,18.37,2263.0
2025-06-30,18.52,18.52,18.44,18.5,1093.0
2025-07-02,18.47,18.8,18.47,18.73,6339.0
2025-07-03,18.81,18.89,18.81,18.83,4200.0
2025-07-04,19.1,19.1,18.9,18.96,417.0
2025-07-07,18.69,18.92,18.69,18.87,4329.0
2025-07-08,18.78,18.78,18.65,18.75,1295.0
2025-07-09,18.5,18.69,18.49,18.61,984.0
2025-07-10,18.84,18.96,18.84,18.96,1041.0
2025-07-11,19.31,19.76,19.31,19.69,1229.0
2025-07-14,19.88,19.89,19.5,19.5,5540.0
2025-07-15,19.6,19.6,19.27,19.28,2006.0
2025-07-16,19.37,19.4,19.28,19.35,3141.0
2025-07-17,19.41,19.6,19.35,19.51,6567.0
2025-07-18,19.65,19.65,19.52,19.52,5419.0
2025-07-21,19.62,19.94,19.62,19.91,548.0
2025-07-22,20.07,20.11,19.98,20.1,916.0
2025-07-23,20.08,20.1,19.92,20.04,4543.0
2025-07-24,20.0,20.0,19.78,19.96,1539.0
2025-07-25,19.95,19.95,19.49,19.55,4128.0
2025-07-28,19.74,19.74,19.39,19.45,5449.0
2025-07-29,19.54,19.55,19.45,19.45,667.0
2025-07-30,19.41,19.6,18.85,19.0,5970.0
2025-07-31,18.8,18.8,18.49,18.69,5785.0
2025-08-01,18.92,18.97,18.8,18.83,1326.0
2025-08-05,19.23,19.38,19.23,19.3,1392.0
2025-08-06,19.33,19.37,19.27,19.27,1041.0
2025-08-07,19.65,19.66,19.4,19.5,1641.0
2025-08-08,19.55,19.62,19.49,19.55,1562.0
2025-08-11,19.36,19.36,19.2,19.23,1282.0
2025-08-12,19.3,19.38,19.09,19.3,2518.0
2025-08-13,19.45,19.62,19.45,19.62,750.0
2025-08-14,19.33,19.54,19.32,19.41,912.0
2025-08-15,19.35,19.4,19.15,19.4,1723.0
2025-08-18,19.53,19.53,19.38,19.38,411.0
2025-08-19,19.44,19.44,19.0,19.0,1622.0
2025-08-20,19.08,19.31,19.08,19.31,1150.0
2025-08-21,19.27,19.45,19.27,19.4,350.0
2025-08-22,19.36,19.9,19.36,19.82,1600.0
2025-08-25,19.75,19.84,19.66,19.66,5894.0
2025-08-26,19.69,19.69,19.59,19.63,512.0
2025-08-27,19.57,19.7,19.46,19.63,453.0
2025-08-28,19.59,19.99,19.59,19.89,894.0
2025-08-29,19.69,20.32,19.68,20.25,4909.0
2025-09-02,20.78,20.9,20.56,20.85,12925.0
2025-09-03,20.92,21.16,20.92,20.95,1897.0
2025-09-04,21.03,21.03,20.68,20.69,3368.0
2025-09-05,21.0,21.14,20.83,20.86,2155.0
2025-09-08,21.2,21.2,20.99,21.09,10442.0
2025-09-09,21.09,21.1,20.82,20.87,13269.0
2025-09-10,20.92,20.93,20.9,20.93,686.0
2025-09-11,20.98,21.17,20.95,21.16,869.0
2025-09-12,21.47,21.57,21.32,21.49,5643.0
2025-09-15,21.37,21.71,21.37,21.69,2294.0
2025-09-16,21.69,21.87,21.55,21.67,13825.0
2025-09-17,21.2,21.42,21.0,21.13,1616.0
2025-09-18,21.25,21.29,21.1,21.2,5027.0
2025-09-19,21.46,21.94,21.46,21.8,4646.0
2025-09-22,22.31,22.5,21.89,22.38,1567.0
2025-09-23,22.6,22.6,22.3,22.42,7154.0
2025-09-24,22.33,22.33,22.15,22.24,697.0
2025-09-25,22.42,22.99,22.42,22.96,2030.0
2025-09-26,23.11,23.64,23.1,23.39,2081.0
2025-09-29,23.62,23.91,23.6,23.76,2629.0
2025-09-30,23.6,23.75,23.335,23.68,8807.0
2025-10-01,24.13,24.26,23.92,24.07,14042.0
2025-10-02,24.5,24.5,23.2,23.82,9194.0
2025-10-03,24.28,24.49,24.21,24.33,4347.0
2025-10-06,24.44,24.76,24.44,24.67,4956.0
2025-10-07,24.64,24.65,24.08,24.21,3141.0
2025-10-08,24.76,25.16,24.72,24.93,6954.0
2025-10-09,25.88,26.0,24.16,25.0,118561.0
2025-10-10,25.52,25.53,24.85,25.13,65439.0
2025-10-14,25.52,26.29,25.51,25.9,13231.0
2025-10-15,26.54,26.68,26.17,26.56,17627.0
2025-10-16,26.29,27.19,26.17,27.0,16468.0
2025-10-17,27.1,27.2,25.27,25.87,20767.0
2025-10-20,26.54,26.66,25.83,26.04,11750.0
2025-10-21,25.24,25.25,23.67,23.81,13610.0
2025-10-22,24.43,24.6,24.0,24.52,13570.0
2025-10-23,24.96,24.96,24.67,24.67,934.0
2025-10-24,24.47,24.69,24.47,24.59,863.0
2025-10-27,24.08,24.09,23.01,23.61,7176.0
2025-10-28,23.55,23.74,23.45,23.61,1317.0
2025-10-29,23.91,24.25,23.66,23.81,1617.0
2025-10-30,24.11,24.4,24.11,24.4,1100.0
2025-10-31,24.4,24.55,24.15,24.2,645.0
2025-11-03,24.66,24.66,24.22,24.22,8499.0
2025-11-04,24.09,24.09,23.69,23.69,415.0
2025-11-05,24.33,24.46,24.33,24.43,2491.0
2025-11-06,24.01,24.38,24.01,24.19,281.0
2025-11-07,24.4,24.55,24.17,24.17,718.0
2025-11-10,25.2,25.52,24.8,25.26,47166.0
2025-11-11,25.85,25.85,25.01,25.42,374.0
2025-11-12,26.31,27.07,25.79,26.94,1842.0
2025-11-13,26.82,26.85,25.85,26.1,2979.0
2025-11-14,25.61,25.68,25.13,25.45,1065.0
2025-11-17,25.67,25.67,24.73,25.07,499.0
2025-11-18,25.68,25.78,25.14,25.78,1042.0
2025-11-19,26.13,26.45,25.6,25.98,9738.0
2025-11-20,26.0,26.0,25.01,25.25,2955.0
2025-11-21,25.05,25.56,24.19,25.16,3972.0
2025-11-24,25.44,26.09,24.99,26.09,225.0
2025-11-25,26.11,26.12,25.5,25.81,701.0
2025-11-26,26.47,26.8,26.25,26.25,1146.0