Date,Open,High,Low,Close,Volume
2013-09-18,2.605,2.605,2.605,2.605,200.0
2013-09-19,2.705,2.735,2.705,2.735,8200.0
2013-09-20,2.74,2.74,2.74,2.74,300.0
2013-09-27,2.735,2.735,2.735,2.735,1000.0
2013-09-30,2.77,2.77,2.77,2.77,1031.0
2013-10-01,2.645,2.675,2.64,2.64,6500.0
2013-10-02,2.645,2.645,2.64,2.64,4440.0
2013-10-03,2.605,2.605,2.605,2.605,2977.0
2013-10-04,2.65,2.705,2.65,2.705,6000.0
2013-10-07,2.67,2.67,2.67,2.67,2100.0
2013-10-08,2.67,2.67,2.665,2.665,5200.0
2013-10-09,2.715,2.72,2.685,2.69,26981.0
2013-10-10,2.645,2.645,2.64,2.64,1000.0
2013-10-15,2.705,2.71,2.67,2.705,19274.0
2013-10-16,2.67,2.675,2.67,2.675,1218.0
2013-10-17,2.675,2.675,2.675,2.675,2000.0
2013-10-18,2.735,2.735,2.735,2.735,1.0
2013-10-21,2.735,2.735,2.735,2.735,6700.0
2013-10-22,2.735,2.735,2.735,2.735,3300.0
2013-10-29,2.735,2.855,2.735,2.855,2300.0
2013-10-30,2.9,2.93,2.9,2.93,800.0
2013-10-31,2.985,3.085,2.985,3.085,5700.0
2013-11-01,3.06,3.06,3.03,3.03,3100.0
2013-11-04,3.03,3.03,2.93,2.93,1000.0
2013-11-05,2.93,2.93,2.93,2.93,0.0
2013-11-06,2.985,3.07,2.985,2.995,6650.0
2013-11-07,2.93,2.93,2.84,2.84,4050.0
2013-11-08,2.845,2.845,2.84,2.84,2044.0
2013-11-11,2.835,2.835,2.77,2.77,4900.0
2013-11-12,2.77,2.77,2.77,2.77,2000.0
2013-11-13,2.77,2.77,2.77,2.77,0.0
2013-11-14,2.77,2.77,2.715,2.715,3112.0
2013-11-15,2.715,2.715,2.715,2.715,0.0
2013-11-18,2.795,2.8,2.795,2.8,7000.0
2013-11-19,2.8,2.8,2.8,2.8,12500.0
2013-11-20,2.8,2.8,2.8,2.8,400.0
2013-11-21,2.8,2.8,2.735,2.735,3000.0
2013-11-22,2.735,2.735,2.715,2.715,7340.0
2013-11-25,2.715,2.715,2.715,2.715,0.0
2013-11-26,2.715,2.715,2.715,2.715,0.0
2013-11-27,2.8,2.8,2.795,2.8,4600.0
2013-11-28,2.8,2.8,2.8,2.8,0.0
2013-11-29,2.77,2.77,2.76,2.77,2200.0
2013-12-02,2.77,2.77,2.77,2.77,0.0
2013-12-03,2.77,2.77,2.77,2.77,1000.0
2013-12-04,2.77,2.77,2.77,2.77,0.0
2013-12-05,2.77,2.77,2.77,2.77,0.0
2013-12-06,2.805,2.805,2.805,2.805,3300.0
2013-12-09,2.805,2.805,2.805,2.805,0.0
2013-12-10,2.77,2.77,2.77,2.77,300.0
2013-12-11,2.77,2.8,2.755,2.755,4078.0
2013-12-12,2.8,2.835,2.755,2.835,22800.0
2013-12-13,2.835,2.835,2.835,2.835,1000.0
2013-12-16,2.93,2.93,2.9,2.9,7675.0
2013-12-17,2.93,2.93,2.9,2.9,5233.0
2013-12-18,2.9,2.9,2.9,2.9,0.0
2013-12-19,2.93,2.93,2.9,2.9,30.0
2013-12-20,2.9,2.9,2.9,2.9,0.0
2013-12-23,2.93,2.93,2.93,2.93,6800.0
2013-12-24,2.87,3.05,2.87,3.05,1500.0
2013-12-27,3.115,3.115,3.115,3.115,0.0
2013-12-30,3.095,3.095,3.095,3.095,4200.0
2013-12-31,3.095,3.095,3.055,3.055,5400.0
2014-01-02,2.995,3.015,2.995,3.015,1800.0
2014-01-03,3.06,3.06,3.015,3.015,4700.0
2014-01-06,3.015,3.015,3.015,3.015,0.0
2014-01-07,3.03,3.03,3.03,3.03,1000.0
2014-01-08,3.03,3.03,3.02,3.02,1727.0
2014-01-09,2.995,2.995,2.995,2.995,1900.0
2014-01-10,2.995,3.03,2.86,2.995,2910.0
2014-01-13,3.03,3.095,3.03,3.095,1244.0
2014-01-14,3.16,3.16,3.16,3.16,400.0
2014-01-15,3.16,3.16,3.16,3.16,3741.0
2014-01-16,3.16,3.19,3.16,3.19,906.0
2014-01-17,3.16,3.16,3.015,3.02,1375.0
2014-01-20,3.115,3.12,3.115,3.12,15700.0
2014-01-21,3.16,3.16,3.16,3.16,2662.0
2014-01-22,3.135,3.195,3.135,3.195,2100.0
2014-01-23,3.16,3.255,3.16,3.16,4573.0
2014-01-24,3.155,3.16,3.155,3.16,2800.0
2014-01-27,3.16,3.16,3.16,3.16,0.0
2014-01-28,3.15,3.155,3.15,3.155,7054.0
2014-01-29,3.155,3.155,3.155,3.155,0.0
2014-01-30,3.295,3.54,3.27,3.525,55575.0
2014-01-31,3.46,3.525,3.46,3.495,5956.0
2014-02-03,3.515,3.515,3.3,3.3,26216.0
2014-02-04,3.36,3.46,3.36,3.46,4000.0
2014-02-05,3.355,3.675,3.355,3.675,40600.0
2014-02-06,3.62,3.66,3.595,3.635,11750.0
2014-02-07,3.66,3.66,3.66,3.66,5000.0
2014-02-10,3.725,3.725,3.565,3.655,9800.0
2014-02-11,3.62,3.66,3.615,3.66,3610.0
2014-02-12,3.62,3.62,3.62,3.62,200.0
2014-02-13,3.615,3.62,3.615,3.62,1000.0
2014-02-14,3.62,3.66,3.62,3.66,47300.0
2014-02-18,3.73,3.76,3.73,3.76,12100.0
2014-02-19,3.73,3.73,3.73,3.73,11700.0
2014-02-20,3.73,3.73,3.635,3.635,62000.0
2014-02-21,3.635,3.635,3.635,3.635,0.0
2014-02-24,3.66,3.675,3.635,3.635,15800.0
2014-02-25,3.68,3.73,3.66,3.72,7502.0
2014-02-26,3.695,3.7,3.66,3.66,3800.0
2014-02-27,3.66,3.66,3.615,3.615,2800.0
2014-02-28,3.615,3.615,3.58,3.615,6554.0
2014-03-03,3.56,3.56,3.37,3.395,37057.0
2014-03-04,3.41,3.41,3.41,3.41,900.0
2014-03-05,3.455,3.455,3.455,3.455,100.0
2014-03-06,3.615,3.615,3.615,3.615,0.0
2014-03-07,3.625,3.625,3.6,3.62,66700.0
2014-03-10,3.635,3.635,3.635,3.635,1300.0
2014-03-11,3.635,3.635,3.635,3.635,0.0
2014-03-12,3.625,3.695,3.625,3.695,8000.0
2014-03-13,3.695,3.695,3.635,3.635,4933.0
2014-03-14,3.695,3.7,3.695,3.695,133300.0
2014-03-17,3.695,3.695,3.695,3.695,5200.0
2014-03-18,3.675,3.675,3.675,3.675,800.0
2014-03-19,3.695,3.73,3.685,3.695,33200.0
2014-03-20,3.695,3.695,3.64,3.695,51685.0
2014-03-21,3.695,3.695,3.64,3.695,20690.0
2014-03-24,3.605,3.66,3.605,3.66,16726.0
2014-03-25,3.685,3.75,3.685,3.695,11000.0
2014-03-26,3.695,3.695,3.695,3.695,0.0
2014-03-27,3.695,3.695,3.695,3.695,0.0
2014-03-28,3.7,3.795,3.7,3.795,2700.0
2014-03-31,3.795,3.965,3.795,3.965,2900.0
2014-04-01,3.925,3.925,3.87,3.89,2800.0
2014-04-02,3.9,3.96,3.83,3.9,12825.0
2014-04-03,3.95,4.065,3.845,3.845,8700.0
2014-04-04,3.855,4.0,3.85,3.9,10525.0
2014-04-07,3.93,4.0,3.93,3.965,3165.0
2014-04-08,3.965,3.965,3.965,3.965,800.0
2014-04-09,4.175,4.175,3.93,3.93,2000.0
2014-04-10,3.98,4.065,3.98,4.065,2910.0
2014-04-11,4.065,4.065,4.065,4.065,2600.0
2014-04-14,4.06,4.135,4.005,4.13,2275.0
2014-04-15,4.135,4.135,4.075,4.135,720.0
2014-04-16,4.13,4.415,4.13,4.415,11476.0
2014-04-17,4.46,4.46,4.13,4.4,17600.0
2014-04-21,4.39,4.39,4.385,4.385,4750.0
2014-04-22,4.455,4.455,4.405,4.405,2200.0
2014-04-23,4.27,4.27,4.13,4.2,3850.0
2014-04-24,4.2,4.2,4.2,4.2,0.0
2014-04-25,4.39,4.44,4.39,4.39,511.0
2014-04-28,4.48,4.48,4.475,4.475,1700.0
2014-04-29,4.53,4.605,4.53,4.605,1100.0
2014-04-30,4.58,4.6,4.53,4.53,14280.0
2014-05-01,4.51,4.535,4.51,4.535,1945.0
2014-05-02,4.51,4.51,4.51,4.51,4100.0
2014-05-05,4.535,4.535,4.405,4.405,7025.0
2014-05-06,4.44,4.44,4.405,4.405,9410.0
2014-05-07,4.44,4.44,4.405,4.44,8700.0
2014-05-08,4.44,4.44,4.39,4.44,3078.0
2014-05-09,4.44,4.535,4.44,4.535,7100.0
2014-05-12,4.5,4.545,4.39,4.545,4671.0
2014-05-13,4.325,4.385,4.205,4.205,31650.0
2014-05-14,4.325,4.325,4.2,4.225,27185.0
2014-05-15,4.27,4.27,4.215,4.215,19500.0
2014-05-16,4.225,4.225,4.15,4.15,23324.0
2014-05-20,4.18,4.18,4.145,4.15,13895.0
2014-05-21,4.205,4.205,4.205,4.205,7300.0
2014-05-22,4.205,4.205,4.18,4.205,10100.0
2014-05-23,4.185,4.205,4.185,4.2,4369.0
2014-05-26,4.165,4.2,4.15,4.2,3500.0
2014-05-27,4.17,4.205,4.17,4.205,17100.0
2014-05-28,4.2,4.2,4.19,4.19,57475.0
2014-05-29,4.15,4.15,4.05,4.055,65935.0
2014-05-30,4.095,4.095,4.055,4.055,40310.0
2014-06-02,4.055,4.055,4.055,4.055,5000.0
2014-06-03,4.06,4.06,3.86,4.005,72571.0
2014-06-04,4.02,4.025,3.89,3.95,25125.0
2014-06-05,3.995,4.075,3.985,3.995,59663.0
2014-06-06,3.95,4.08,3.95,4.055,49117.0
2014-06-09,4.075,4.075,4.025,4.06,57750.0
2014-06-10,4.06,4.06,4.035,4.035,21670.0
2014-06-11,4.09,4.13,4.06,4.13,55983.0
2014-06-12,4.11,4.145,4.11,4.115,46600.0
2014-06-13,4.13,4.13,4.095,4.095,20295.0
2014-06-16,4.15,4.17,4.13,4.165,3622.0
2014-06-17,4.165,4.215,4.145,4.2,103600.0
2014-06-18,4.235,4.235,4.165,4.165,11500.0
2014-06-19,4.2,4.235,4.165,4.2,88100.0
2014-06-20,4.225,4.225,4.185,4.185,11834.0
2014-06-23,4.2,4.255,4.165,4.235,40270.0
2014-06-24,4.245,4.245,4.135,4.165,44950.0
2014-06-25,4.185,4.185,4.185,4.185,10000.0
2014-06-26,4.275,4.275,4.235,4.235,6395.0
2014-06-27,4.205,4.275,4.205,4.275,23100.0
2014-06-30,4.305,4.305,4.305,4.305,481.0
2014-07-02,4.22,4.285,4.22,4.22,750.0
2014-07-03,4.22,4.27,4.215,4.27,12800.0
2014-07-04,4.32,4.32,4.31,4.31,5410.0
2014-07-07,4.305,4.32,4.305,4.32,16000.0
2014-07-08,4.32,4.33,4.295,4.32,81400.0
2014-07-09,4.32,4.445,4.32,4.445,32232.0
2014-07-10,4.445,4.445,4.325,4.325,15404.0
2014-07-11,4.325,4.325,4.32,4.325,12600.0
2014-07-14,4.34,4.34,4.34,4.34,200.0
2014-07-15,4.375,4.375,4.32,4.325,16691.0
2014-07-16,4.325,4.375,4.32,4.375,9180.0
2014-07-17,4.365,4.41,4.305,4.375,12940.0
2014-07-18,4.345,4.345,4.345,4.345,13666.0
2014-07-21,4.34,4.43,4.34,4.375,6900.0
2014-07-22,4.375,4.43,4.375,4.41,4404.0
2014-07-23,4.41,4.41,4.375,4.375,40100.0
2014-07-24,4.325,4.375,4.325,4.375,12500.0
2014-07-25,4.375,4.4,4.305,4.4,11075.0
2014-07-28,4.4,4.41,4.295,4.41,6050.0
2014-07-29,4.41,4.41,4.41,4.41,16900.0
2014-07-30,4.41,4.41,4.41,4.41,24023.0
2014-07-31,4.41,4.46,4.375,4.445,21131.0
2014-08-01,4.4,4.4,4.375,4.375,1000.0
2014-08-05,4.435,4.47,4.41,4.425,10000.0
2014-08-06,4.465,4.465,4.445,4.445,10235.0
2014-08-07,4.465,4.465,4.41,4.41,15760.0
2014-08-08,4.41,4.465,4.41,4.465,12850.0
2014-08-11,4.445,4.445,4.425,4.425,6700.0
2014-08-12,4.41,4.43,4.41,4.43,5000.0
2014-08-13,4.445,4.48,4.445,4.48,1200.0
2014-08-14,4.48,4.54,4.435,4.46,16112.0
2014-08-15,4.52,4.55,4.515,4.515,12038.0
2014-08-18,4.54,4.55,4.41,4.41,156868.0
2014-08-19,4.415,4.5,4.41,4.5,17113.0
2014-08-20,4.5,4.505,4.41,4.505,40100.0
2014-08-21,4.505,4.505,4.48,4.48,111125.0
2014-08-22,4.505,4.505,4.48,4.495,24772.0
2014-08-25,4.495,4.5,4.465,4.5,50874.0
2014-08-26,4.5,4.55,4.495,4.5,37550.0
2014-08-27,4.55,4.55,4.495,4.55,10220.0
2014-08-28,4.55,4.6,4.48,4.59,10085.0
2014-08-29,4.575,4.575,4.495,4.495,5400.0
2014-09-02,4.61,4.61,4.575,4.585,51450.0
2014-09-03,4.585,4.62,4.585,4.62,9500.0
2014-09-04,4.62,4.645,4.495,4.515,21994.0
2014-09-05,4.485,4.645,4.485,4.55,11494.0
2014-09-08,4.625,4.645,4.55,4.55,15300.0
2014-09-09,4.555,4.555,4.54,4.55,40075.0
2014-09-10,4.575,4.585,4.55,4.55,3000.0
2014-09-11,4.585,4.59,4.515,4.52,4513.0
2014-09-12,4.55,4.55,4.48,4.48,23353.0
2014-09-15,4.535,4.535,4.48,4.48,3055.0
2014-09-16,4.48,4.48,4.27,4.27,5964.0
2014-09-17,4.395,4.395,4.27,4.375,5075.0
2014-09-18,4.435,4.445,4.275,4.41,4292.0
2014-09-19,4.375,4.515,4.365,4.515,12060.0
2014-09-22,4.445,4.445,4.38,4.445,2000.0
2014-09-23,4.445,4.445,4.365,4.375,7130.0
2014-09-24,4.375,4.435,4.34,4.375,3520.0
2014-09-25,4.375,4.41,4.33,4.34,7400.0
2014-09-26,4.405,4.405,4.17,4.34,13220.0
2014-09-29,4.14,4.345,4.135,4.345,8599.0
2014-09-30,4.37,4.37,4.305,4.37,6800.0
2014-10-01,4.475,4.475,4.325,4.325,9250.0
2014-10-02,4.275,4.29,4.195,4.235,5527.0
2014-10-03,4.285,4.33,4.285,4.33,400.0
2014-10-06,4.295,4.295,4.145,4.16,6755.0
2014-10-07,4.24,4.245,4.145,4.24,882.0
2014-10-08,4.295,4.305,4.235,4.235,507.0
2014-10-09,4.235,4.235,4.145,4.145,23000.0
2014-10-10,4.205,4.205,4.09,4.16,18454.0
2014-10-14,4.185,4.19,4.12,4.12,8784.0
2014-10-15,4.105,4.12,3.92,4.07,20705.0
2014-10-16,4.09,4.16,4.09,4.14,14900.0
2014-10-17,4.14,4.14,4.14,4.14,0.0
2014-10-20,4.22,4.22,4.21,4.21,16655.0
2014-10-21,4.27,4.33,4.27,4.31,24025.0
2014-10-22,4.545,4.545,4.405,4.405,1700.0
2014-10-23,4.39,4.58,4.255,4.53,30600.0
2014-10-24,4.505,4.51,4.445,4.47,8470.0
2014-10-27,4.525,4.54,4.425,4.54,10447.0
2014-10-28,4.505,4.505,4.47,4.47,12765.0
2014-10-29,4.445,4.455,4.445,4.445,8396.0
2014-10-30,4.505,4.505,4.41,4.41,8100.0
2014-10-31,4.445,4.475,4.125,4.38,11500.0
2014-11-03,4.345,4.375,4.34,4.375,633.0
2014-11-04,4.33,4.33,4.175,4.33,2600.0
2014-11-05,4.345,4.345,4.185,4.185,5500.0
2014-11-06,4.185,4.185,4.185,4.185,16.0
2014-11-07,4.33,4.34,4.27,4.325,1306.0
2014-11-10,4.33,4.33,4.235,4.235,2382.0
2014-11-11,4.275,4.34,4.27,4.34,15100.0
2014-11-12,4.34,4.34,4.34,4.34,0.0
2014-11-13,4.33,4.34,4.33,4.34,5368.0
2014-11-14,4.295,4.295,4.27,4.285,4163.0
2014-11-17,4.295,4.295,4.195,4.235,3650.0
2014-11-18,4.26,4.27,4.26,4.27,5400.0
2014-11-19,4.27,4.375,4.27,4.375,18039.0
2014-11-20,4.34,4.375,4.34,4.375,2520.0
2014-11-21,4.375,4.515,4.375,4.51,14035.0
2014-11-24,4.545,4.545,4.445,4.445,6720.0
2014-11-25,4.42,4.545,4.42,4.54,14014.0
2014-11-26,4.555,4.58,4.43,4.505,15930.0
2014-11-27,4.48,4.48,4.295,4.295,5360.0
2014-11-28,4.37,4.515,4.235,4.235,7700.0
2014-12-01,4.235,4.235,4.22,4.225,10950.0
2014-12-02,4.26,4.29,4.255,4.255,590.0
2014-12-03,4.255,4.255,4.255,4.255,0.0
2014-12-04,3.935,4.24,3.935,4.24,7510.0
2014-12-05,4.245,4.245,4.14,4.145,2195.0
2014-12-08,4.125,4.135,3.905,3.915,13533.0
2014-12-09,3.915,4.02,3.915,4.02,12400.0
2014-12-10,4.02,4.27,3.765,4.105,11499.0
2014-12-11,4.055,4.06,4.055,4.055,3610.0
2014-12-12,4.06,4.06,4.055,4.055,9300.0
2014-12-15,4.09,4.09,4.02,4.02,9300.0
2014-12-16,4.02,4.27,4.02,4.16,3900.0
2014-12-17,4.16,4.16,4.125,4.16,4800.0
2014-12-18,4.135,4.135,4.135,4.135,100.0
2014-12-19,4.135,4.27,4.125,4.185,3100.0
2014-12-22,4.135,4.16,4.135,4.16,5250.0
2014-12-23,4.27,4.27,4.175,4.175,510.0
2014-12-24,4.27,4.27,4.27,4.27,3455.0
2014-12-29,4.335,4.335,4.255,4.275,402.0
2014-12-30,4.275,4.275,4.275,4.275,0.0
2014-12-31,4.34,4.375,4.34,4.375,1800.0
2015-01-02,4.34,4.34,4.195,4.23,8000.0
2015-01-05,4.23,4.23,4.23,4.23,0.0
2015-01-06,4.275,4.275,4.23,4.23,5824.0
2015-01-07,4.23,4.29,4.23,4.26,8023.0
2015-01-08,4.285,4.29,4.195,4.195,12709.0
2015-01-09,4.26,4.26,4.195,4.195,14103.0
2015-01-12,4.195,4.195,4.195,4.195,4505.0
2015-01-13,4.175,4.195,4.165,4.165,1602.0
2015-01-14,4.165,4.27,4.16,4.16,8450.0
2015-01-15,4.16,4.16,4.125,4.125,16100.0
2015-01-16,4.13,4.13,4.125,4.125,3400.0
2015-01-19,4.23,4.23,4.165,4.165,8635.0
2015-01-20,4.165,4.165,4.165,4.165,13000.0
2015-01-21,4.125,4.125,4.125,4.125,15225.0
2015-01-22,4.125,4.125,4.125,4.125,500.0
2015-01-23,4.125,4.125,4.125,4.125,0.0
2015-01-26,4.125,4.125,4.125,4.125,1033.0
2015-01-27,4.125,4.125,4.085,4.085,22800.0
2015-01-28,4.05,4.05,4.015,4.015,17100.0
2015-01-29,4.035,4.05,4.035,4.05,200.0
2015-01-30,3.985,3.985,3.985,3.985,500.0
2015-02-02,3.98,4.02,3.98,3.98,2570.0
2015-02-03,4.065,4.085,4.0,4.085,6900.0
2015-02-04,4.05,4.05,4.05,4.05,4500.0
2015-02-05,4.095,4.13,4.095,4.13,2230.0
2015-02-06,4.14,4.14,4.085,4.085,900.0
2015-02-09,4.085,4.085,4.0,4.05,5700.0
2015-02-10,4.015,4.155,4.015,4.155,5225.0
2015-02-11,4.16,4.23,4.16,4.18,30502.0
2015-02-12,4.14,4.14,4.14,4.14,1800.0
2015-02-13,4.26,4.27,4.205,4.23,9400.0
2015-02-17,4.23,4.23,4.23,4.23,0.0
2015-02-18,4.16,4.16,4.16,4.16,10000.0
2015-02-19,4.145,4.175,4.125,4.16,18170.0
2015-02-20,4.205,4.245,4.205,4.205,170.0
2015-02-23,4.205,4.205,4.205,4.205,0.0
2015-02-24,4.16,4.23,4.14,4.23,5500.0
2015-02-25,4.26,4.26,4.26,4.26,150.0
2015-02-26,4.18,4.18,4.125,4.125,16700.0
2015-02-27,4.14,4.14,4.085,4.085,1585.0
2015-03-02,4.085,4.085,4.085,4.085,0.0
2015-03-03,4.115,4.27,4.11,4.27,18739.0
2015-03-04,4.255,4.255,4.255,4.255,1000.0
2015-03-05,4.26,4.27,4.26,4.27,5000.0
2015-03-06,4.27,4.27,4.27,4.27,0.0
2015-03-09,4.23,4.23,4.125,4.125,10180.0
2015-03-10,4.125,4.13,4.125,4.125,9900.0
2015-03-11,4.095,4.125,4.095,4.125,2764.0
2015-03-12,4.11,4.11,4.1,4.1,2600.0
2015-03-13,4.16,4.24,4.16,4.225,7800.0
2015-03-16,4.255,4.26,4.255,4.26,1800.0
2015-03-17,4.27,4.27,4.26,4.26,1780.0
2015-03-18,4.22,4.22,4.125,4.125,2000.0
2015-03-19,4.165,4.175,4.16,4.16,1500.0
2015-03-20,4.125,4.195,4.125,4.195,7166.0
2015-03-23,4.255,4.255,4.255,4.255,600.0
2015-03-24,4.225,4.27,4.22,4.27,751.0
2015-03-25,4.27,4.305,4.27,4.305,4386.0
2015-03-26,4.275,4.275,4.27,4.27,24200.0
2015-03-27,4.27,4.385,4.27,4.385,90450.0
2015-03-30,4.385,4.385,4.385,4.385,0.0
2015-03-31,4.415,4.45,4.41,4.43,9550.0
2015-04-01,4.415,4.415,4.415,4.415,8000.0
2015-04-02,4.415,4.45,4.38,4.415,2690.0
2015-04-06,4.45,4.46,4.45,4.46,1300.0
2015-04-07,4.49,4.49,4.415,4.45,6675.0
2015-04-08,4.425,4.425,4.415,4.415,2500.0
2015-04-09,4.41,4.415,4.37,4.4,5566.0
2015-04-10,4.4,4.4,4.34,4.34,3261.0
2015-04-13,4.34,4.34,4.34,4.34,1.0
2015-04-14,4.34,4.34,4.34,4.34,0.0
2015-04-15,4.35,4.355,4.34,4.355,672.0
2015-04-16,4.37,4.38,4.255,4.34,4300.0
2015-04-17,4.34,4.415,4.34,4.38,32086.0
2015-04-20,4.34,4.38,4.34,4.38,1.0
2015-04-21,4.35,4.37,4.34,4.37,650.0
2015-04-22,4.34,4.415,4.34,4.415,5500.0
2015-04-23,4.415,4.415,4.415,4.415,1300.0
2015-04-24,4.415,4.415,4.38,4.415,34540.0
2015-04-27,4.38,4.38,4.35,4.35,760.0
2015-04-28,4.34,4.4,4.34,4.34,20250.0
2015-04-29,4.415,4.415,4.415,4.415,3000.0
2015-04-30,4.415,4.415,4.415,4.415,0.0
2015-05-01,4.385,4.385,4.38,4.385,5500.0
2015-05-04,4.35,4.385,4.35,4.385,28.0
2015-05-05,4.475,4.49,4.475,4.49,6600.0
2015-05-06,4.49,4.755,4.49,4.63,12800.0
2015-05-07,4.705,4.715,4.635,4.645,2700.0
2015-05-08,4.605,4.605,4.6,4.6,24300.0
2015-05-11,4.605,4.605,4.6,4.6,260.0
2015-05-12,4.6,4.62,4.6,4.6,15101.0
2015-05-13,4.6,4.62,4.6,4.62,6485.0
2015-05-14,4.635,4.645,4.635,4.635,5533.0
2015-05-15,4.635,4.635,4.635,4.635,0.0
2015-05-19,4.645,4.68,4.635,4.635,15393.0
2015-05-20,4.745,4.785,4.565,4.785,14670.0
2015-05-21,4.705,4.76,4.635,4.76,1300.0
2015-05-22,4.745,4.745,4.745,4.745,3200.0
2015-05-25,4.43,4.575,4.43,4.55,14280.0
2015-05-26,4.6,4.66,4.6,4.645,7012.0
2015-05-27,4.575,4.615,4.575,4.615,13000.0
2015-05-28,4.66,4.66,4.6,4.6,8567.0
2015-05-29,4.755,4.755,4.615,4.675,510.0
2015-06-01,4.785,4.785,4.63,4.775,11996.0
2015-06-02,4.745,4.76,4.71,4.71,13000.0
2015-06-03,4.725,4.725,4.695,4.695,57900.0
2015-06-04,4.635,4.635,4.52,4.54,450.0
2015-06-05,4.575,4.585,4.575,4.575,3100.0
2015-06-08,4.635,4.695,4.495,4.505,14075.0
2015-06-09,4.565,4.57,4.565,4.565,6700.0
2015-06-10,4.565,4.565,4.565,4.565,0.0
2015-06-11,4.775,4.775,4.62,4.645,4750.0
2015-06-12,4.715,4.755,4.71,4.755,221.0
2015-06-15,4.71,4.71,4.71,4.71,700.0
2015-06-16,4.65,4.68,4.645,4.675,21950.0
2015-06-17,4.715,4.715,4.63,4.635,8330.0
2015-06-18,4.63,4.63,4.63,4.63,500.0
2015-06-19,4.505,4.71,4.505,4.71,3654.0
2015-06-22,4.675,4.71,4.62,4.665,4721.0
2015-06-23,4.6,4.635,4.475,4.575,5520.0
2015-06-24,4.645,4.695,4.645,4.645,33575.0
2015-06-25,4.695,4.785,4.695,4.785,3600.0
2015-06-26,4.83,4.86,4.745,4.86,13600.0
2015-06-29,4.77,4.77,4.53,4.77,3140.0
2015-06-30,4.745,4.86,4.745,4.86,200.0
2015-07-02,4.835,4.835,4.835,4.835,100.0
2015-07-03,4.835,4.835,4.835,4.835,0.0
2015-07-06,4.835,4.835,4.835,4.835,0.0
2015-07-07,4.845,4.85,4.68,4.68,5577.0
2015-07-08,4.815,4.815,4.725,4.815,300.0
2015-07-09,4.815,4.82,4.7,4.815,752.0
2015-07-10,4.85,4.85,4.715,4.815,136.0
2015-07-13,4.755,4.755,4.745,4.745,500.0
2015-07-14,4.79,4.79,4.67,4.68,251.0
2015-07-15,4.83,4.835,4.52,4.635,3012.0
2015-07-16,4.635,4.64,4.635,4.635,9000.0
2015-07-17,4.59,4.59,4.515,4.52,4431.0
2015-07-20,4.635,4.79,4.56,4.655,14700.0
2015-07-21,4.775,4.775,4.775,4.775,2100.0
2015-07-22,4.625,4.625,4.545,4.56,2200.0
2015-07-23,4.565,4.815,4.56,4.74,3411.0
2015-07-24,4.71,4.71,4.71,4.71,700.0
2015-07-27,4.655,4.67,4.655,4.67,416.0
2015-07-28,4.67,4.775,4.65,4.65,1100.0
2015-07-29,4.595,4.625,4.56,4.625,5100.0
2015-07-30,4.575,4.575,4.565,4.565,1800.0
2015-07-31,4.665,4.67,4.565,4.565,11025.0
2015-08-04,4.565,4.565,4.41,4.56,4950.0
2015-08-05,4.485,4.485,4.41,4.41,10082.0
2015-08-06,4.41,4.475,4.41,4.475,500.0
2015-08-07,4.52,4.535,4.52,4.535,300.0
2015-08-10,4.485,4.485,4.41,4.41,4100.0
2015-08-11,4.485,4.505,4.41,4.505,14277.0
2015-08-12,4.505,4.505,4.505,4.505,0.0
2015-08-13,4.49,4.56,4.37,4.56,66430.0
2015-08-14,4.59,4.595,4.59,4.595,300.0
2015-08-17,4.595,4.67,4.565,4.595,2461.0
2015-08-18,4.535,4.535,4.52,4.52,3300.0
2015-08-19,4.52,4.52,4.445,4.445,7300.0
2015-08-20,4.385,4.4,4.255,4.335,10030.0
2015-08-21,4.67,4.67,4.415,4.415,1150.0
2015-08-24,4.24,4.335,4.225,4.33,5849.0
2015-08-25,4.385,4.415,4.385,4.385,5605.0
2015-08-26,4.395,4.46,4.385,4.46,4771.0
2015-08-27,4.41,4.515,4.41,4.515,3400.0
2015-08-28,4.485,4.5,4.395,4.5,4240.0
2015-08-31,4.575,4.575,4.55,4.56,1300.0
2015-09-01,4.56,4.56,4.56,4.56,0.0
2015-09-02,4.56,4.56,4.56,4.56,0.0
2015-09-03,4.485,4.52,4.425,4.52,11800.0
2015-09-04,4.455,4.59,4.445,4.445,34290.0
2015-09-08,4.445,4.445,4.445,4.445,100.0
2015-09-09,4.445,4.445,4.445,4.445,0.0
2015-09-10,4.445,4.485,4.445,4.485,18753.0
2015-09-11,4.47,4.485,4.47,4.485,8500.0
2015-09-14,4.485,4.485,4.485,4.485,4500.0
2015-09-15,4.475,4.485,4.475,4.485,7800.0
2015-09-16,4.49,4.505,4.49,4.49,700.0
2015-09-17,4.49,4.49,4.49,4.49,2500.0
2015-09-18,4.49,4.49,4.485,4.485,4400.0
2015-09-21,4.535,4.535,4.485,4.485,3206.0
2015-09-22,4.485,4.485,4.485,4.485,1000.0
2015-09-23,4.485,4.485,4.485,4.485,700.0
2015-09-24,4.485,4.49,4.41,4.445,20060.0
2015-09-25,4.5,4.5,4.49,4.49,2000.0
2015-09-28,4.49,4.49,4.49,4.49,1000.0
2015-09-29,4.49,4.515,4.49,4.49,1350.0
2015-09-30,4.5,4.5,4.49,4.49,1160.0
2015-10-01,4.49,4.49,4.49,4.49,0.0
2015-10-02,4.49,4.6,4.49,4.6,14118.0
2015-10-05,4.57,4.6,4.57,4.6,1867.0
2015-10-06,4.605,4.635,4.605,4.635,50813.0
2015-10-07,4.635,4.635,4.635,4.635,0.0
2015-10-08,4.63,4.675,4.63,4.635,7525.0
2015-10-09,4.705,4.705,4.635,4.635,1126.0
2015-10-13,4.59,4.6,4.56,4.56,5001.0
2015-10-14,4.515,4.56,4.515,4.56,4601.0
2015-10-15,4.56,4.665,4.56,4.665,8000.0
2015-10-16,4.605,4.605,4.56,4.56,2505.0
2015-10-19,4.66,4.665,4.635,4.65,5710.0
2015-10-20,4.575,4.68,4.56,4.635,8641.0
2015-10-21,4.635,4.635,4.635,4.635,4000.0
2015-10-22,4.68,4.71,4.635,4.635,10416.0
2015-10-23,4.65,4.65,4.645,4.645,700.0
2015-10-26,4.645,4.645,4.645,4.645,0.0
2015-10-27,4.71,4.71,4.645,4.645,52.0
2015-10-28,4.62,4.62,4.605,4.605,2000.0
2015-10-29,4.605,4.605,4.605,4.605,0.0
2015-10-30,4.63,4.63,4.63,4.63,100.0
2015-11-02,4.6,4.615,4.59,4.615,1800.0
2015-11-03,4.6,4.6,4.6,4.6,700.0
2015-11-04,4.6,4.675,4.47,4.65,4230.0
2015-11-05,4.65,4.65,4.65,4.65,0.0
2015-11-06,4.69,4.69,4.65,4.675,2110.0
2015-11-09,4.705,4.75,4.6,4.635,11075.0
2015-11-10,4.635,4.635,4.635,4.635,0.0
2015-11-11,4.645,4.675,4.635,4.675,4000.0
2015-11-12,4.675,4.675,4.63,4.63,300.0
2015-11-13,4.635,4.66,4.6,4.65,3400.0
2015-11-16,4.69,4.705,4.675,4.705,3800.0
2015-11-17,4.71,4.825,4.71,4.825,10455.0
2015-11-18,4.865,4.94,4.855,4.87,25900.0
2015-11-19,4.9,4.9,4.825,4.88,7864.0
2015-11-20,4.835,4.87,4.82,4.82,41900.0
2015-11-23,4.705,4.705,4.6,4.645,5900.0
2015-11-24,4.71,4.71,4.71,4.71,300.0
2015-11-25,4.735,4.825,4.71,4.765,11200.0
2015-11-26,4.765,4.765,4.765,4.765,0.0
2015-11-27,4.745,4.745,4.71,4.71,3200.0
2015-11-30,4.75,4.825,4.745,4.825,15470.0
2015-12-01,4.82,4.82,4.79,4.79,3900.0
2015-12-02,4.75,4.75,4.56,4.56,8199.0
2015-12-03,4.665,4.865,4.665,4.72,3754.0
2015-12-04,4.695,4.76,4.675,4.675,12390.0
2015-12-07,4.84,4.84,4.56,4.56,8600.0
2015-12-08,4.645,4.675,4.56,4.56,15300.0
2015-12-09,4.57,4.575,4.56,4.56,7200.0
2015-12-10,4.57,4.75,4.57,4.75,10100.0
2015-12-11,4.85,4.9,4.85,4.9,28100.0
2015-12-14,4.865,4.865,4.795,4.865,2700.0
2015-12-15,4.865,4.865,4.865,4.865,0.0
2015-12-16,4.795,4.795,4.765,4.775,2000.0
2015-12-17,4.79,4.865,4.79,4.79,8158.0
2015-12-18,4.84,4.865,4.825,4.825,6000.0
2015-12-21,4.865,4.92,4.865,4.9,3231.0
2015-12-22,4.92,4.94,4.9,4.94,6884.0
2015-12-23,4.98,5.17,4.98,5.17,3700.0
2015-12-24,5.13,5.185,5.13,5.17,2428.0
2015-12-29,5.17,5.245,5.14,5.245,2630.0
2015-12-30,5.245,5.4,5.055,5.4,7734.0
2015-12-31,5.4,5.475,5.36,5.475,13200.0
2016-01-04,5.47,5.47,5.325,5.325,2916.0
2016-01-05,5.325,5.485,5.325,5.475,11024.0
2016-01-06,5.475,5.51,5.4,5.475,3766.0
2016-01-07,5.4,5.4,5.015,5.015,19212.0
2016-01-08,4.86,5.005,4.86,5.005,2100.0
2016-01-11,4.985,5.015,4.785,4.785,36502.0
2016-01-12,4.79,4.79,4.785,4.785,3700.0
2016-01-13,4.72,4.82,4.72,4.785,7212.0
2016-01-14,4.875,4.935,4.875,4.875,1300.0
2016-01-15,4.905,4.915,4.905,4.915,234.0
2016-01-18,4.945,4.975,4.945,4.95,1300.0
2016-01-19,5.0,5.075,5.0,5.075,3008.0
2016-01-20,5.13,5.13,5.13,5.13,2300.0
2016-01-21,5.13,5.13,5.13,5.13,0.0
2016-01-22,5.13,5.13,5.13,5.13,0.0
2016-01-25,5.09,5.14,5.09,5.09,634.0
2016-01-26,5.005,5.005,4.985,4.985,200.0
2016-01-27,4.975,4.985,4.945,4.945,400.0
2016-01-28,4.95,4.95,4.82,4.82,2300.0
2016-01-29,4.82,4.82,4.82,4.82,0.0
2016-02-01,4.82,4.82,4.82,4.82,0.0
2016-02-02,4.82,4.82,4.82,4.82,0.0
2016-02-03,4.8,4.8,4.63,4.63,1800.0
2016-02-04,4.735,4.745,4.735,4.745,400.0
2016-02-05,4.775,4.775,4.775,4.775,100.0
2016-02-08,4.75,4.75,4.745,4.745,1600.0
2016-02-09,4.8,4.82,4.785,4.785,1400.0
2016-02-10,4.745,4.745,4.735,4.735,8742.0
2016-02-11,4.7,4.7,4.665,4.665,2450.0
2016-02-12,4.7,4.73,4.7,4.73,500.0
2016-02-16,4.68,4.715,4.675,4.705,9201.0
2016-02-17,4.735,4.9,4.735,4.86,5319.0
2016-02-18,4.9,4.9,4.83,4.83,2000.0
2016-02-19,4.85,4.85,4.785,4.835,24900.0
2016-02-22,4.85,4.85,4.82,4.82,7950.0
2016-02-23,4.85,4.85,4.8,4.85,457.0
2016-02-24,4.815,4.815,4.79,4.79,150.0
2016-02-25,4.79,4.79,4.79,4.79,0.0
2016-02-26,4.79,4.805,4.79,4.805,484.0
2016-02-29,4.805,4.805,4.59,4.59,4897.0
2016-03-01,4.69,4.745,4.69,4.745,4200.0
2016-03-02,4.7,4.745,4.69,4.745,1505.0
2016-03-03,4.665,4.665,4.665,4.665,100.0
2016-03-04,4.745,4.82,4.745,4.785,15700.0
2016-03-07,4.805,4.82,4.805,4.82,2745.0
2016-03-08,4.82,4.92,4.82,4.82,7875.0
2016-03-09,4.835,4.835,4.745,4.745,3100.0
2016-03-10,4.745,4.745,4.665,4.665,6510.0
2016-03-11,4.675,4.675,4.665,4.665,5221.0
2016-03-14,4.675,4.745,4.675,4.745,4183.0
2016-03-15,4.745,4.79,4.745,4.775,1640.0
2016-03-16,4.76,4.82,4.745,4.82,6600.0
2016-03-17,4.82,4.835,4.82,4.82,24410.0
2016-03-18,4.845,4.845,4.785,4.785,3425.0
2016-03-21,4.8,4.86,4.8,4.83,5400.0
2016-03-22,4.79,4.79,4.745,4.765,1200.0
2016-03-23,4.745,4.86,4.745,4.86,4700.0
2016-03-24,4.86,4.86,4.86,4.86,0.0
2016-03-28,4.785,4.785,4.775,4.785,2620.0
2016-03-29,4.855,4.855,4.855,4.855,20206.0
2016-03-30,4.82,4.845,4.82,4.845,1000.0
2016-03-31,4.83,4.855,4.71,4.855,2619.0
2016-04-01,4.8,4.8,4.8,4.8,125.0
2016-04-04,4.845,4.845,4.76,4.765,2722.0
2016-04-05,4.845,4.855,4.845,4.845,2062.0
2016-04-06,4.845,4.845,4.845,4.845,0.0
2016-04-07,4.8,4.8,4.745,4.75,4785.0
2016-04-08,4.82,4.82,4.745,4.745,11534.0
2016-04-11,4.745,4.745,4.745,4.745,2.0
2016-04-12,4.76,4.785,4.745,4.785,3750.0
2016-04-13,4.785,4.785,4.785,4.785,10820.0
2016-04-14,4.75,4.75,4.745,4.745,4200.0
2016-04-15,4.745,4.745,4.745,4.745,0.0
2016-04-18,4.805,4.815,4.805,4.815,705.0
2016-04-19,4.785,4.785,4.745,4.785,1600.0
2016-04-20,4.735,4.775,4.635,4.705,4021.0
2016-04-21,4.775,4.815,4.745,4.815,12300.0
2016-04-22,4.765,4.765,4.675,4.675,5200.0
2016-04-25,4.705,4.8,4.705,4.8,3343.0
2016-04-26,4.815,4.86,4.815,4.82,16550.0
2016-04-27,4.82,4.82,4.82,4.82,50.0
2016-04-28,4.82,4.82,4.82,4.82,0.0
2016-04-29,4.815,4.815,4.72,4.72,1950.0
2016-05-02,4.745,4.785,4.745,4.785,3500.0
2016-05-03,4.745,4.785,4.65,4.785,4950.0
2016-05-04,4.775,4.775,4.775,4.775,200.0
2016-05-05,4.735,4.735,4.705,4.705,300.0
2016-05-06,4.705,4.72,4.705,4.72,3400.0
2016-05-09,4.705,4.705,4.665,4.705,2600.0
2016-05-10,4.705,4.705,4.705,4.705,0.0
2016-05-11,4.72,4.785,4.72,4.785,5100.0
2016-05-12,4.75,4.75,4.73,4.73,5400.0
2016-05-13,4.71,4.785,4.625,4.625,11304.0
2016-05-16,4.76,4.76,4.76,4.76,470.0
2016-05-17,4.75,4.75,4.745,4.745,700.0
2016-05-18,4.705,4.705,4.6,4.6,3372.0
2016-05-19,4.665,4.665,4.585,4.585,5410.0
2016-05-20,4.595,4.705,4.595,4.705,2250630.0
2016-05-24,4.525,4.73,4.525,4.73,21377.0
2016-05-25,4.735,4.775,4.73,4.775,9600.0
2016-05-26,4.76,4.775,4.75,4.75,1300.0
2016-05-27,4.775,4.785,4.775,4.785,5000.0
2016-05-30,4.785,4.785,4.785,4.785,2085.0
2016-05-31,4.8,5.29,4.8,5.27,8420.0
2016-06-01,5.15,5.175,4.925,4.94,20659.0
2016-06-02,4.98,5.09,4.98,4.98,7550.0
2016-06-03,4.94,4.98,4.915,4.945,5280.0
2016-06-06,4.98,4.995,4.98,4.985,22415.0
2016-06-07,4.985,5.02,4.9,4.995,52200.0
2016-06-08,4.995,4.995,4.995,4.995,1500.0
2016-06-09,5.01,5.02,4.9,4.9,6100.0
2016-06-10,4.97,5.095,4.93,4.965,5665.0
2016-06-13,5.02,5.02,4.94,4.97,2650.0
2016-06-14,4.98,4.98,4.98,4.98,4700.0
2016-06-15,4.94,4.98,4.9,4.98,7999.0
2016-06-16,4.94,4.98,4.9,4.9,6050.0
2016-06-17,4.94,4.985,4.94,4.985,8700.0
2016-06-20,4.985,4.985,4.98,4.985,6080.0
2016-06-21,4.98,4.98,4.97,4.98,11100.0
2016-06-22,4.98,4.98,4.98,4.98,0.0
2016-06-23,5.05,5.05,5.01,5.01,200.0
2016-06-24,4.98,5.02,4.98,5.02,3820.0
2016-06-27,4.925,5.0,4.905,4.995,3730.0
2016-06-28,4.94,5.02,4.93,5.01,385.0
2016-06-29,5.05,5.1,5.05,5.1,1300.0
2016-06-30,5.14,5.28,5.12,5.185,18405.0
2016-07-04,5.57,5.57,5.13,5.505,10927.0
2016-07-05,5.17,5.18,5.17,5.17,4600.0
2016-07-06,5.29,5.295,5.185,5.185,3725.0
2016-07-07,5.185,5.185,5.185,5.185,0.0
2016-07-08,5.295,5.41,5.225,5.225,2000.0
2016-07-11,5.29,5.4,5.225,5.4,4327.0
2016-07-12,5.295,5.33,5.295,5.33,1504.0
2016-07-13,5.4,5.4,5.32,5.4,823.0
2016-07-14,5.335,5.335,5.32,5.32,2800.0
2016-07-15,5.315,5.315,5.305,5.305,600.0
2016-07-18,5.305,5.305,5.305,5.305,0.0
2016-07-19,5.275,5.28,5.265,5.265,1100.0
2016-07-20,5.28,5.28,5.28,5.28,200.0
2016-07-21,5.28,5.295,5.28,5.295,8294.0
2016-07-22,5.29,5.29,5.29,5.29,100.0
2016-07-25,5.295,5.305,5.295,5.295,3866.0
2016-07-26,5.295,5.295,5.295,5.295,1800.0
2016-07-27,5.295,5.32,5.295,5.32,4100.0
2016-07-28,5.33,5.37,5.33,5.37,7700.0
2016-07-29,5.37,5.37,5.37,5.37,0.0
2016-08-02,5.375,5.375,5.32,5.33,16091.0
2016-08-03,5.36,5.36,5.36,5.36,100.0
2016-08-04,5.36,5.36,5.36,5.36,0.0
2016-08-05,5.36,5.36,5.36,5.36,0.0
2016-08-08,5.335,5.36,5.335,5.36,600.0
2016-08-09,5.335,5.36,5.335,5.36,1400.0
2016-08-10,5.36,5.465,5.32,5.385,14500.0
2016-08-11,5.465,5.48,5.315,5.48,4897.0
2016-08-12,5.47,5.535,5.47,5.48,3080.0
2016-08-15,5.47,5.495,5.465,5.495,13930.0
2016-08-16,5.495,5.505,5.465,5.465,5990.0
2016-08-17,5.495,5.51,5.465,5.51,1100.0
2016-08-18,5.465,5.465,5.295,5.295,17668.0
2016-08-19,5.335,5.355,5.335,5.335,500.0
2016-08-22,5.255,5.255,5.255,5.255,500.0
2016-08-23,5.335,5.335,5.25,5.255,3100.0
2016-08-24,5.315,5.32,5.265,5.32,3450.0
2016-08-25,5.305,5.32,5.295,5.32,5300.0
2016-08-26,5.32,5.32,5.32,5.32,0.0
2016-08-29,5.275,5.315,5.275,5.315,200.0
2016-08-30,5.295,5.32,5.295,5.295,3800.0
2016-08-31,5.32,5.32,5.295,5.295,1200.0
2016-09-01,5.295,5.32,5.275,5.295,10942.0
2016-09-02,5.295,5.32,5.295,5.295,1000.0
2016-09-06,5.195,5.32,5.185,5.32,42650.0
2016-09-07,5.29,5.305,5.29,5.305,400.0
2016-09-08,5.315,5.495,5.315,5.495,8350.0
2016-09-09,5.49,5.49,5.415,5.415,600.0
2016-09-12,5.44,5.575,5.415,5.575,38100.0
2016-09-13,5.57,5.57,5.505,5.52,1050.0
2016-09-14,5.44,5.455,5.44,5.455,300.0
2016-09-15,5.455,5.495,5.425,5.495,3200.0
2016-09-16,5.56,5.585,5.535,5.575,6522.0
2016-09-19,5.6,5.655,5.575,5.585,9893.0
2016-09-20,5.575,5.575,5.575,5.575,2820.0
2016-09-21,5.49,5.59,5.47,5.59,401.0
2016-09-22,5.61,5.765,5.61,5.765,5100.0
2016-09-23,5.775,5.855,5.775,5.855,29527.0
2016-09-26,5.855,6.095,5.8,5.8,12526.0
2016-09-27,6.04,6.04,6.04,6.04,450.0
2016-09-28,6.11,6.11,6.11,6.11,875.0
2016-09-29,6.16,6.37,6.055,6.055,5300.0
2016-09-30,6.015,6.015,6.015,6.015,100.0
2016-10-03,6.08,6.46,6.045,6.175,5637.0
2016-10-04,6.25,6.25,6.04,6.04,700.0
2016-10-05,6.185,7.055,6.185,6.7,28751.0
2016-10-06,6.7,6.7,6.48,6.48,404.0
2016-10-07,6.48,6.48,6.48,6.48,100.0
2016-10-11,6.765,6.765,6.5,6.765,388.0
2016-10-12,6.755,6.755,6.555,6.66,1400.0
2016-10-13,6.67,6.675,6.67,6.675,700.0
2016-10-14,6.585,6.675,6.585,6.675,4.0
2016-10-17,6.62,6.71,6.33,6.465,2525.0
2016-10-18,6.585,6.585,6.355,6.355,1900.0
2016-10-19,6.52,6.52,6.355,6.355,70.0
2016-10-20,6.415,6.415,6.415,6.415,1170.0
2016-10-21,6.415,6.415,6.415,6.415,0.0
2016-10-24,6.415,6.61,6.415,6.61,12920.0
2016-10-25,6.61,6.61,6.61,6.61,0.0
2016-10-26,6.465,6.465,6.465,6.465,100.0
2016-10-27,6.45,6.46,6.45,6.46,1100.0
2016-10-28,6.46,6.46,6.41,6.41,1000.0
2016-10-31,6.41,6.41,6.41,6.41,0.0
2016-11-01,6.355,6.355,6.265,6.335,2035.0
2016-11-02,6.36,6.36,6.255,6.255,2800.0
2016-11-03,6.175,6.175,6.175,6.175,14500.0
2016-11-04,6.105,6.125,5.875,6.095,4660.0
2016-11-07,6.08,6.125,5.83,6.06,3375.0
2016-11-08,6.045,6.135,5.875,5.875,340.0
2016-11-09,5.435,6.215,5.415,6.205,17008.0
2016-11-10,6.205,6.205,6.205,6.205,200.0
2016-11-11,6.225,6.61,6.105,6.105,2508.0
2016-11-14,6.375,6.375,6.375,6.375,275.0
2016-11-15,6.565,6.565,6.375,6.395,1434.0
2016-11-16,6.415,6.415,6.145,6.225,3672.0
2016-11-17,6.45,6.62,6.31,6.585,7366.0
2016-11-18,6.58,6.66,6.58,6.625,24500.0
2016-11-21,6.605,6.605,6.595,6.605,300.0
2016-11-22,6.605,6.605,6.605,6.605,0.0
2016-11-23,6.605,6.605,6.605,6.605,0.0
2016-11-24,6.605,6.605,6.605,6.605,200.0
2016-11-25,6.7,6.7,6.7,6.7,312.0
2016-11-28,6.7,6.7,6.7,6.7,0.0
2016-11-29,6.67,6.67,6.5,6.5,2000.0
2016-11-30,6.5,6.5,6.5,6.5,0.0
2016-12-01,6.555,6.7,6.555,6.7,3700.0
2016-12-02,6.515,6.635,6.515,6.62,5100.0
2016-12-05,6.64,6.67,6.64,6.64,200.0
2016-12-06,6.69,6.7,6.69,6.7,2700.0
2016-12-07,6.725,6.815,6.725,6.815,1350.0
2016-12-08,6.71,6.775,6.69,6.775,817.0
2016-12-09,6.775,6.775,6.69,6.74,3247.0
2016-12-12,6.78,6.805,6.69,6.69,2138.0
2016-12-13,6.805,6.805,6.805,6.805,1200.0
2016-12-14,6.74,6.74,6.335,6.46,12460.0
2016-12-15,6.625,6.635,6.625,6.625,5200.0
2016-12-16,6.71,6.86,6.7,6.855,7296.0
2016-12-19,6.74,6.86,6.74,6.86,1096.0
2016-12-20,6.86,6.86,6.86,6.86,0.0
2016-12-21,7.015,7.065,6.86,7.065,12500.0
2016-12-22,7.025,7.085,6.86,7.085,6697.0
2016-12-23,7.07,7.07,7.055,7.065,800.0
2016-12-28,6.785,7.22,6.785,7.22,9030.0
2016-12-29,7.3,7.31,6.735,7.31,3795.0
2016-12-30,7.145,7.265,7.135,7.265,1500.0
2017-01-03,7.245,7.26,7.225,7.225,1800.0
2017-01-04,7.235,7.3,7.13,7.135,2618.0
2017-01-05,7.3,7.31,7.3,7.31,500.0
2017-01-06,7.26,7.35,7.11,7.11,4653.0
2017-01-09,7.095,7.11,7.095,7.11,70.0
2017-01-10,7.105,7.26,7.105,7.26,800.0
2017-01-11,7.265,7.265,7.095,7.26,193.0
2017-01-12,7.235,7.245,7.175,7.185,3600.0
2017-01-13,7.13,7.135,7.095,7.095,8100.0
2017-01-16,7.095,7.095,7.095,7.095,0.0
2017-01-17,7.065,7.065,6.735,6.89,8950.0
2017-01-18,6.89,7.02,6.89,7.02,3958.0
2017-01-19,7.02,7.02,7.02,7.02,0.0
2017-01-20,7.065,7.105,7.065,7.095,470.0
2017-01-23,7.095,7.195,7.07,7.07,4977.0
2017-01-24,7.07,7.26,7.065,7.07,2200.0
2017-01-25,7.145,7.25,7.105,7.105,2400.0
2017-01-26,7.105,7.105,6.91,6.91,1900.0
2017-01-27,7.095,7.095,6.91,6.91,650.0
2017-01-30,6.91,6.91,6.91,6.91,1700.0
2017-01-31,7.0,7.02,6.94,6.94,3500.0
2017-02-01,6.94,6.94,6.94,6.94,0.0
2017-02-02,6.94,6.94,6.94,6.94,0.0
2017-02-03,7.09,7.26,7.09,7.25,1350.0
2017-02-06,7.13,7.145,7.065,7.145,500.0
2017-02-07,7.105,7.105,7.105,7.105,675.0
2017-02-08,7.175,7.185,7.065,7.185,15000.0
2017-02-09,7.07,7.07,6.9,7.045,5316.0
2017-02-10,7.25,7.34,7.145,7.34,16584.0
2017-02-13,7.35,7.39,7.005,7.355,4758.0
2017-02-14,7.25,7.355,7.25,7.25,381.0
2017-02-15,7.25,7.25,7.045,7.25,243.0
2017-02-16,7.335,7.34,7.335,7.34,400.0
2017-02-17,7.135,7.31,7.135,7.31,400.0
2017-02-21,7.13,7.13,7.11,7.11,120.0
2017-02-22,7.105,7.175,6.91,7.03,3700.0
2017-02-23,7.095,7.105,7.095,7.105,200.0
2017-02-24,7.185,7.2,7.11,7.2,4800.0
2017-02-27,7.185,7.34,7.185,7.34,600.0
2017-02-28,7.285,7.285,7.12,7.12,4200.0
2017-03-01,7.175,7.265,7.175,7.265,1800.0
2017-03-02,7.265,7.35,7.185,7.35,7380.0
2017-03-03,7.355,7.545,7.355,7.545,6590.0
2017-03-06,7.755,7.755,7.545,7.545,50.0
2017-03-07,7.545,7.545,7.545,7.545,0.0
2017-03-08,7.52,7.755,7.52,7.56,3240.0
2017-03-09,7.75,7.82,7.75,7.82,24305.0
2017-03-10,8.045,8.045,7.84,7.84,3316.0
2017-03-13,8.075,8.175,7.84,8.175,9930.0
2017-03-14,8.15,8.215,8.14,8.165,13510.0
2017-03-15,8.155,8.165,7.945,7.945,7211.0
2017-03-16,7.79,7.945,7.545,7.935,5160.0
2017-03-17,7.945,7.995,7.775,7.93,6300.0
2017-03-20,7.88,7.88,7.78,7.78,7900.0
2017-03-21,8.155,8.155,7.595,7.735,20246.0
2017-03-22,7.765,7.865,7.765,7.865,285.0
2017-03-23,7.765,7.765,7.545,7.735,2553.0
2017-03-24,7.75,7.75,7.715,7.715,2300.0
2017-03-27,7.65,7.715,7.595,7.62,3550.0
2017-03-28,7.64,7.675,7.64,7.675,3334.0
2017-03-29,7.71,7.71,7.675,7.7,601.0
2017-03-30,7.715,7.725,7.675,7.725,900.0
2017-03-31,7.725,7.725,7.725,7.725,0.0
2017-04-03,7.925,7.93,7.765,7.925,1622.0
2017-04-04,7.915,7.915,7.635,7.635,4225.0
2017-04-05,7.81,7.81,7.8,7.8,2195.0
2017-04-06,7.8,7.815,7.76,7.76,2600.0
2017-04-07,7.8,7.915,7.8,7.85,2928.0
2017-04-10,7.85,7.905,7.85,7.905,400.0
2017-04-11,7.85,7.915,7.81,7.915,2230.0
2017-04-12,7.915,7.925,7.84,7.915,963.0
2017-04-13,7.84,7.9,7.84,7.9,203.0
2017-04-17,7.84,7.84,7.8,7.81,2425.0
2017-04-18,7.815,7.815,7.7,7.76,20800.0
2017-04-19,7.825,7.825,7.76,7.8,11254.0
2017-04-20,7.715,7.9,7.715,7.9,5650.0
2017-04-21,7.88,7.88,7.765,7.765,1900.0
2017-04-24,7.81,7.83,7.765,7.83,1600.0
2017-04-25,7.815,7.915,7.815,7.915,1350.0
2017-04-26,7.85,7.86,7.84,7.86,2150.0
2017-04-27,7.88,7.925,7.8,7.8,17307.0
2017-04-28,7.89,8.17,7.83,8.005,23597.0
2017-05-01,7.855,7.855,7.79,7.79,600.0
2017-05-02,7.79,7.8,7.765,7.79,3400.0
2017-05-03,7.825,7.905,7.825,7.905,400.0
2017-05-04,7.88,7.9,7.785,7.785,8500.0
2017-05-05,7.83,7.84,7.64,7.715,56900.0
2017-05-08,7.735,7.75,7.635,7.75,9500.0
2017-05-09,7.715,7.75,7.47,7.71,23279.0
2017-05-10,7.735,7.815,7.715,7.815,3040.0
2017-05-11,7.84,8.185,7.84,8.185,200.0
2017-05-12,8.03,8.145,7.725,7.8,1300.0
2017-05-15,7.815,7.825,7.79,7.79,1000.0
2017-05-16,7.76,7.76,7.7,7.76,1141.0
2017-05-17,7.83,8.205,7.83,8.04,7000.0
2017-05-18,7.98,7.98,7.965,7.965,200.0
2017-05-19,7.765,7.775,7.635,7.775,21300.0
2017-05-23,7.785,7.8,7.715,7.76,1900.0
2017-05-24,7.905,8.185,7.74,7.74,2828.0
2017-05-25,7.71,7.725,7.65,7.725,950.0
2017-05-26,7.69,7.715,7.66,7.715,11150.0
2017-05-29,7.715,7.775,7.715,7.715,6800.0
2017-05-30,7.675,7.775,7.675,7.775,2707.0
2017-05-31,7.775,7.775,7.775,7.775,0.0
2017-06-01,7.775,7.8,7.76,7.8,2300.0
2017-06-02,7.84,8.195,7.84,7.85,800.0
2017-06-05,7.855,7.855,7.855,7.855,100.0
2017-06-06,7.88,7.88,7.88,7.88,1700.0
2017-06-07,7.925,7.965,7.925,7.965,3400.0
2017-06-08,7.975,7.995,7.975,7.995,6042.0
2017-06-09,8.105,8.105,7.98,7.995,900.0
2017-06-12,8.105,8.12,8.095,8.095,2900.0
2017-06-13,8.08,8.17,7.925,8.09,11142.0
2017-06-14,8.095,8.095,8.09,8.09,1300.0
2017-06-15,8.115,8.17,8.115,8.17,1400.0
2017-06-16,8.13,8.17,8.095,8.17,6464.0
2017-06-19,8.205,8.21,8.09,8.09,2100.0
2017-06-20,8.205,8.26,8.17,8.26,3649.0
2017-06-21,8.245,8.33,8.245,8.295,6964.0
2017-06-22,8.28,8.28,8.105,8.195,700.0
2017-06-23,8.195,8.375,8.195,8.375,12200.0
2017-06-26,8.375,8.375,8.375,8.375,0.0
2017-06-27,8.335,8.375,8.225,8.375,2500.0
2017-06-28,8.32,8.42,8.22,8.42,10600.0
2017-06-29,8.425,8.535,8.425,8.45,3250.0
2017-06-30,8.41,8.41,8.085,8.335,11745.0
2017-07-04,8.035,8.295,8.035,8.26,4900.0
2017-07-05,8.225,8.225,8.15,8.15,200.0
2017-07-06,8.175,8.525,7.985,8.11,2154.0
2017-07-07,8.095,8.095,8.0,8.01,5100.0
2017-07-10,8.06,8.125,8.05,8.05,4023.0
2017-07-11,7.785,8.195,7.785,7.795,968.0
2017-07-12,7.85,7.875,7.795,7.795,52.0
2017-07-13,7.985,7.985,7.875,7.92,3000.0
2017-07-14,7.985,8.1,7.985,8.07,2400.0
2017-07-17,8.435,8.435,8.01,8.085,8043.0
2017-07-18,8.26,8.335,8.25,8.335,3970.0
2017-07-19,7.91,8.335,7.91,8.17,14300.0
2017-07-20,8.31,8.35,8.17,8.17,6500.0
2017-07-21,8.175,8.175,8.02,8.02,3380.0
2017-07-24,8.01,8.01,8.01,8.01,200.0
2017-07-25,7.985,8.125,7.96,8.125,1077.0
2017-07-26,7.985,8.025,7.975,8.025,600.0
2017-07-27,7.975,8.02,7.975,8.0,2831.0
2017-07-28,8.0,8.07,7.92,8.0,6276.0
2017-07-31,7.985,7.985,7.92,7.92,1100.0
2017-08-01,7.96,7.96,7.96,7.96,2200.0
2017-08-02,7.96,7.96,7.875,7.96,19600.0
2017-08-03,7.8,7.96,7.8,7.96,30.0
2017-08-04,7.875,7.975,7.875,7.92,50100.0
2017-08-08,7.9,7.935,7.9,7.92,3276.0
2017-08-09,7.945,8.025,7.945,8.02,300.0
2017-08-10,7.885,7.885,7.885,7.885,800.0
2017-08-11,7.895,7.975,7.885,7.975,12300.0
2017-08-14,7.9,7.91,7.9,7.9,1500.0
2017-08-15,7.975,8.05,7.795,7.795,22650.0
2017-08-16,7.825,7.825,7.795,7.795,4200.0
2017-08-17,7.85,7.85,7.85,7.85,1500.0
2017-08-18,7.895,7.895,7.85,7.85,34.0
2017-08-21,7.76,7.885,7.75,7.875,1009.0
2017-08-22,7.85,7.85,7.85,7.85,600.0
2017-08-23,7.845,7.845,7.81,7.81,400.0
2017-08-24,7.725,7.795,7.71,7.75,1900.0
2017-08-25,7.785,7.85,7.785,7.85,9700.0
2017-08-28,7.85,7.85,7.82,7.82,2900.0
2017-08-29,7.81,7.81,7.735,7.795,700.0
2017-08-30,7.8,7.8,7.75,7.75,1819.0
2017-08-31,7.77,7.77,7.72,7.77,1000.0
2017-09-01,7.785,7.785,7.77,7.77,1000.0
2017-09-05,7.76,7.8,7.72,7.775,1900.0
2017-09-06,7.725,7.725,7.71,7.71,1900.0
2017-09-07,7.725,7.725,7.025,7.71,20460.0
2017-09-08,7.595,7.6,7.595,7.6,300.0
2017-09-11,7.42,7.5,7.42,7.5,2960.0
2017-09-12,7.51,7.62,7.51,7.62,1785.0
2017-09-13,7.725,7.725,7.72,7.72,272.0
2017-09-14,7.185,7.71,7.185,7.71,635.0
2017-09-15,7.7,7.925,7.7,7.925,3900.0
2017-09-18,8.11,8.12,8.11,8.11,102.0
2017-09-19,7.9,7.9,7.9,7.9,100.0
2017-09-20,7.835,7.835,7.51,7.52,1916.0
2017-09-21,7.625,7.71,7.625,7.71,1200.0
2017-09-22,7.71,7.71,7.71,7.71,0.0
2017-09-25,7.725,7.735,7.725,7.735,646.0
2017-09-26,7.735,7.735,7.735,7.735,50.0
2017-09-27,7.885,7.93,7.835,7.835,1000.0
2017-09-28,7.795,7.795,7.795,7.795,10000.0
2017-09-29,7.795,7.8,7.76,7.8,9550.0
2017-10-02,8.07,8.07,8.065,8.065,595.0
2017-10-03,8.09,8.205,8.09,8.205,7900.0
2017-10-04,8.155,8.365,8.155,8.365,3200.0
2017-10-05,8.425,8.62,8.425,8.425,11995.0
2017-10-06,8.45,8.45,8.425,8.425,8400.0
2017-10-10,8.46,8.61,8.415,8.555,19108.0
2017-10-11,8.585,8.62,8.5,8.5,12087.0
2017-10-12,8.265,8.305,8.14,8.205,2000.0
2017-10-13,7.905,8.205,7.905,8.205,50.0
2017-10-16,8.155,8.205,8.155,8.205,2700.0
2017-10-17,8.17,8.2,8.13,8.13,500.0
2017-10-18,8.105,8.13,8.005,8.005,4200.0
2017-10-19,8.13,8.13,8.13,8.13,9100.0
2017-10-20,8.13,8.13,8.13,8.13,0.0
2017-10-23,7.75,8.065,7.75,8.065,13000.0
2017-10-24,8.005,8.045,7.92,8.045,9900.0
2017-10-25,8.005,8.01,7.875,7.995,5000.0
2017-10-26,7.995,7.995,7.935,7.935,1400.0
2017-10-27,7.945,7.995,7.885,7.995,7600.0
2017-10-30,7.955,7.97,7.875,7.875,16100.0
2017-10-31,7.875,7.875,7.875,7.875,0.0
2017-11-01,7.92,8.005,7.92,7.97,3066.0
2017-11-02,7.96,8.035,7.96,8.035,2100.0
2017-11-03,8.03,8.045,8.03,8.045,4615.0
2017-11-06,7.995,8.07,7.995,8.07,700.0
2017-11-07,8.045,8.09,7.92,8.09,2001.0
2017-11-08,8.08,8.09,8.045,8.045,4620.0
2017-11-09,8.045,8.045,7.885,7.93,16000.0
2017-11-10,7.935,7.935,7.93,7.93,1100.0
2017-11-13,7.93,7.93,7.93,7.93,0.0
2017-11-14,7.93,7.93,7.85,7.895,14900.0
2017-11-15,7.895,7.895,7.895,7.895,0.0
2017-11-16,7.91,7.92,7.91,7.91,19000.0
2017-11-17,7.91,7.995,7.91,7.995,1900.0
2017-11-20,7.96,7.96,7.92,7.92,4300.0
2017-11-21,7.92,7.995,7.92,7.995,1400.0
2017-11-22,7.91,8.115,7.905,8.035,3817.0
2017-11-23,8.035,8.035,8.035,8.035,0.0
2017-11-24,8.045,8.12,8.035,8.12,2100.0
2017-11-27,8.12,8.12,8.12,8.12,0.0
2017-11-28,8.12,8.12,8.12,8.12,0.0
2017-11-29,7.905,7.96,7.905,7.92,7146.0
2017-11-30,8.005,8.19,7.935,8.09,5001.0
2017-12-01,8.165,8.165,8.165,8.165,1200.0
2017-12-04,8.165,8.165,8.165,8.165,0.0
2017-12-05,8.13,8.13,7.875,7.875,1850.0
2017-12-06,7.885,7.885,7.875,7.875,1700.0
2017-12-07,7.875,8.205,7.875,8.07,12800.0
2017-12-08,8.045,8.07,8.045,8.07,66.0
2017-12-11,8.045,8.045,8.045,8.045,1200.0
2017-12-12,8.045,8.045,8.045,8.045,0.0
2017-12-13,8.045,8.17,8.045,8.17,1500.0
2017-12-14,8.17,8.17,8.02,8.03,2350.0
2017-12-15,8.03,8.03,8.03,8.03,0.0
2017-12-18,8.01,8.01,8.005,8.005,538.0
2017-12-19,7.985,7.985,7.86,7.86,500.0
2017-12-20,7.985,8.09,7.985,8.09,1200.0
2017-12-21,8.09,8.09,8.09,8.09,0.0
2017-12-22,7.93,7.945,7.92,7.92,4600.0
2017-12-27,7.93,7.96,7.93,7.96,1700.0
2017-12-28,8.005,8.005,8.005,8.005,100.0
2017-12-29,7.995,8.005,7.96,7.96,13400.0
2018-01-02,7.96,7.96,7.825,7.835,72491.0
2018-01-03,7.835,7.835,7.835,7.835,0.0
2018-01-04,7.84,7.84,7.84,7.84,800.0
2018-01-05,7.985,7.995,7.875,7.875,2753.0
2018-01-08,7.9,7.9,7.9,7.9,600.0
2018-01-09,7.92,7.92,7.835,7.835,2853.0
2018-01-10,7.68,7.68,7.535,7.665,37337.0
2018-01-11,7.62,7.67,7.62,7.665,27100.0
2018-01-12,7.665,7.665,7.665,7.665,0.0
2018-01-15,7.665,7.665,7.665,7.665,0.0
2018-01-16,7.7,7.7,7.495,7.495,4420.0
2018-01-17,7.45,7.535,7.45,7.535,2100.0
2018-01-18,7.495,7.495,7.495,7.495,1100.0
2018-01-19,7.495,7.5,7.495,7.5,100.0
2018-01-22,7.535,7.535,7.45,7.475,3300.0
2018-01-23,7.46,7.5,7.46,7.495,7600.0
2018-01-24,7.495,7.495,7.495,7.495,0.0
2018-01-25,7.64,7.68,7.64,7.68,2000.0
2018-01-26,7.725,8.005,7.725,8.005,2600.0
2018-01-29,7.825,7.86,7.725,7.725,1300.0
2018-01-30,7.73,7.79,7.73,7.79,813.0
2018-01-31,7.75,7.995,7.75,7.995,300.0
2018-02-01,8.005,8.005,7.8,7.85,2521.0
2018-02-02,7.92,7.92,7.74,7.895,2600.0
2018-02-05,7.665,7.665,7.665,7.665,400.0
2018-02-06,7.75,7.785,7.75,7.785,1200.0
2018-02-07,7.79,7.79,7.79,7.79,702.0
2018-02-08,7.86,7.875,7.86,7.875,3450.0
2018-02-09,7.86,7.92,7.835,7.92,2100.0
2018-02-12,7.92,8.1,7.92,8.02,8750.0
2018-02-13,8.09,8.405,8.09,8.405,15110.0
2018-02-14,8.405,8.405,8.385,8.385,5700.0
2018-02-15,8.385,8.385,8.215,8.215,7700.0
2018-02-16,8.25,8.26,8.245,8.245,3300.0
2018-02-20,8.3,8.3,8.3,8.3,6000.0
2018-02-21,8.3,8.3,8.3,8.3,0.0
2018-02-22,8.3,8.415,8.3,8.415,500.0
2018-02-23,8.475,8.475,8.44,8.455,700.0
2018-02-26,8.43,8.43,8.43,8.43,273.0
2018-02-27,8.415,8.415,8.33,8.335,300.0
2018-02-28,8.335,8.335,8.335,8.335,0.0
2018-03-01,8.505,8.585,8.505,8.585,200.0
2018-03-02,8.585,8.585,8.585,8.585,0.0
2018-03-05,8.6,8.6,8.43,8.515,5321.0
2018-03-06,8.405,8.6,8.405,8.6,1800.0
2018-03-07,8.59,8.59,8.59,8.59,600.0
2018-03-08,8.645,8.645,8.505,8.515,3844.0
2018-03-09,8.385,8.385,8.385,8.385,6000.0
2018-03-12,8.475,8.475,8.475,8.475,1200.0
2018-03-13,8.475,8.475,8.43,8.455,2300.0
2018-03-14,8.44,8.505,8.43,8.505,916.0
2018-03-15,8.635,8.635,8.48,8.48,340.0
2018-03-16,8.48,8.48,8.48,8.48,0.0
2018-03-19,8.515,8.515,8.395,8.405,1400.0
2018-03-20,8.405,8.415,8.395,8.415,4900.0
2018-03-21,8.415,8.415,8.415,8.415,0.0
2018-03-22,8.415,8.415,8.415,8.415,0.0
2018-03-23,8.415,8.415,8.415,8.415,0.0
2018-03-26,8.475,8.6,8.475,8.475,1600.0
2018-03-27,8.54,8.55,8.475,8.475,850.0
2018-03-28,8.6,8.705,8.6,8.645,5500.0
2018-03-29,8.49,8.5,8.49,8.5,4100.0
2018-04-02,8.48,8.645,8.475,8.645,1750.0
2018-04-03,8.515,8.6,8.515,8.515,1200.0
2018-04-04,8.6,8.625,8.54,8.625,5200.0
2018-04-05,8.62,8.62,8.54,8.6,3300.0
2018-04-06,8.54,8.73,8.515,8.69,46567.0
2018-04-09,8.73,8.73,8.61,8.655,2322.0
2018-04-10,8.61,8.66,8.6,8.66,980.0
2018-04-11,8.6,8.6,8.585,8.6,1506.0
2018-04-12,8.61,8.73,8.515,8.73,31709.0
2018-04-13,8.67,8.775,8.645,8.775,30400.0
2018-04-16,8.765,8.815,8.645,8.72,29120.0
2018-04-17,8.655,8.68,8.645,8.68,4900.0
2018-04-18,8.645,8.73,8.645,8.69,37490.0
2018-04-19,8.69,8.73,8.645,8.645,14326.0
2018-04-20,8.645,8.69,8.6,8.6,43200.0
2018-04-23,8.6,8.6,8.6,8.6,0.0
2018-04-24,8.645,8.69,8.645,8.69,5200.0
2018-04-25,8.69,8.69,8.69,8.69,9000.0
2018-04-26,8.645,8.69,8.585,8.585,61399.0
2018-04-27,8.56,8.69,8.56,8.69,5400.0
2018-04-30,8.72,8.72,8.6,8.69,9000.0
2018-05-01,8.6,8.67,8.265,8.585,3752.0
2018-05-02,8.42,8.42,8.42,8.42,300.0
2018-05-03,8.265,8.55,8.265,8.55,500.0
2018-05-04,8.565,8.565,8.565,8.565,400.0
2018-05-07,8.67,8.67,8.38,8.41,4770.0
2018-05-08,8.43,8.655,8.43,8.655,2700.0
2018-05-09,8.66,8.66,8.515,8.515,7800.0
2018-05-10,8.515,8.525,8.515,8.515,7710.0
2018-05-11,8.515,8.515,8.515,8.515,0.0
2018-05-14,8.68,8.69,8.68,8.68,1200.0
2018-05-15,8.645,8.69,8.55,8.6,2000.0
2018-05-16,8.6,8.6,8.6,8.6,0.0
2018-05-17,8.68,8.69,8.68,8.69,1000.0
2018-05-18,8.67,8.69,8.67,8.67,3100.0
2018-05-22,8.73,8.73,8.6,8.6,1982.0
2018-05-23,8.69,8.69,8.69,8.69,500.0
2018-05-24,8.68,8.68,8.645,8.66,1600.0
2018-05-25,8.66,8.66,8.66,8.66,0.0
2018-05-28,8.66,8.66,8.66,8.66,0.0
2018-05-29,8.6,8.6,8.6,8.6,200.0
2018-05-30,8.6,8.6,8.37,8.535,3000.0
2018-05-31,8.595,8.6,8.595,8.6,1200.0
2018-06-01,8.6,8.6,8.6,8.6,0.0
2018-06-04,8.515,8.515,8.515,8.515,8500.0
2018-06-05,8.69,8.69,8.6,8.69,2155.0
2018-06-06,8.69,8.695,8.56,8.56,35100.0
2018-06-07,8.56,8.56,8.56,8.56,0.0
2018-06-08,8.635,8.645,8.635,8.645,500.0
2018-06-11,8.575,8.575,8.575,8.575,200.0
2018-06-12,8.575,8.575,8.575,8.575,0.0
2018-06-13,8.54,8.54,8.49,8.49,300.0
2018-06-14,8.69,8.69,8.49,8.49,60.0
2018-06-15,8.56,8.56,8.475,8.55,5420.0
2018-06-18,8.595,8.62,8.515,8.515,9500.0
2018-06-19,8.54,8.62,8.54,8.62,300.0
2018-06-20,8.595,8.72,8.595,8.72,200.0
2018-06-21,8.565,8.565,8.54,8.56,1150.0
2018-06-22,8.68,8.69,8.595,8.6,2400.0
2018-06-25,8.6,8.6,8.6,8.6,0.0
2018-06-26,8.61,8.695,8.6,8.695,1800.0
2018-06-27,8.725,8.725,8.61,8.61,850.0
2018-06-28,8.69,9.035,8.69,9.035,12400.0
2018-06-29,9.01,9.01,8.74,8.75,1800.0
2018-07-03,8.915,9.035,8.895,9.035,5945.0
2018-07-04,9.035,9.035,8.68,8.69,14076.0
2018-07-05,8.775,8.81,8.73,8.81,1300.0
2018-07-06,8.75,8.905,8.74,8.895,7600.0
2018-07-09,9.125,9.125,8.74,8.74,6200.0
2018-07-10,8.73,8.965,8.73,8.73,422.0
2018-07-11,8.73,8.73,8.6,8.6,5476.0
2018-07-12,8.62,8.62,8.6,8.6,8500.0
2018-07-13,8.63,8.63,8.62,8.62,300.0
2018-07-16,8.62,8.62,8.62,8.62,0.0
2018-07-17,9.06,9.14,8.82,8.875,15625.0
2018-07-18,8.76,8.76,8.75,8.76,115.0
2018-07-19,8.695,8.705,8.69,8.69,1100.0
2018-07-20,8.765,9.09,8.765,9.08,8200.0
2018-07-23,9.07,9.07,8.775,8.775,1220.0
2018-07-24,8.775,8.775,8.775,8.775,0.0
2018-07-25,8.775,8.775,8.775,8.775,0.0
2018-07-26,8.775,8.775,8.6,8.6,2800.0
2018-07-27,8.49,8.87,8.34,8.845,3575.0
2018-07-30,8.93,8.94,8.785,8.93,3300.0
2018-07-31,9.105,9.115,8.95,9.105,850.0
2018-08-01,8.99,9.0,8.99,8.99,3050.0
2018-08-02,8.99,8.99,8.87,8.925,2600.0
2018-08-03,8.89,8.895,8.645,8.655,11220.0
2018-08-07,8.61,8.61,8.6,8.61,900.0
2018-08-08,8.61,8.61,8.61,8.61,0.0
2018-08-09,8.565,8.61,8.565,8.6,700.0
2018-08-10,8.6,8.6,8.6,8.6,0.0
2018-08-13,8.565,8.915,7.82,8.915,13900.0
2018-08-14,8.835,8.86,8.82,8.82,1300.0
2018-08-15,8.845,8.86,8.845,8.86,300.0
2018-08-16,8.69,8.82,8.61,8.69,4900.0
2018-08-17,8.69,8.855,8.69,8.855,7400.0
2018-08-20,8.88,8.88,8.88,8.88,200.0
2018-08-21,9.115,9.115,9.105,9.115,2700.0
2018-08-22,8.835,9.115,8.835,9.115,3140.0
2018-08-23,9.045,9.125,8.925,9.125,600.0
2018-08-24,9.06,9.125,8.895,8.905,4062.0
2018-08-27,8.89,9.0,8.69,8.915,14000.0
2018-08-28,8.915,8.985,8.81,8.95,8125.0
2018-08-29,8.95,8.95,8.95,8.95,0.0
2018-08-30,8.74,8.74,8.74,8.74,500.0
2018-08-31,8.775,8.785,8.775,8.775,1333.0
2018-09-04,8.76,8.76,8.69,8.69,1100.0
2018-09-05,8.69,8.69,8.69,8.69,4600.0
2018-09-06,8.69,8.855,8.69,8.855,1100.0
2018-09-07,8.695,8.715,8.69,8.715,2000.0
2018-09-10,8.69,8.695,8.61,8.61,6300.0
2018-09-11,8.66,9.125,8.61,9.125,16500.0
2018-09-12,9.165,9.34,9.165,9.34,9654.0
2018-09-13,9.325,9.325,9.21,9.305,6800.0
2018-09-14,9.295,9.385,9.295,9.385,1500.0
2018-09-17,9.325,9.325,9.295,9.305,5900.0
2018-09-18,9.375,9.385,9.375,9.385,400.0
2018-09-19,9.365,9.42,9.365,9.385,10300.0
2018-09-20,9.41,9.41,9.385,9.385,4800.0
2018-09-21,9.385,9.42,9.385,9.385,17600.0
2018-09-24,9.42,9.42,9.385,9.385,900.0
2018-09-25,9.385,9.425,9.385,9.425,2100.0
2018-09-26,9.355,9.425,9.34,9.375,2500.0
2018-09-27,9.435,9.605,9.435,9.605,174207.0
2018-09-28,9.605,9.645,9.515,9.515,9900.0
2018-10-01,9.64,9.645,9.64,9.645,21200.0
2018-10-02,9.57,9.64,9.48,9.575,2200.0
2018-10-03,9.515,9.63,9.33,9.575,3500.0
2018-10-04,9.63,9.64,9.34,9.34,8520.0
2018-10-05,9.35,9.355,9.34,9.34,4600.0
2018-10-09,9.35,9.46,9.35,9.35,162.0
2018-10-10,9.34,9.4,9.34,9.385,1601.0
2018-10-11,9.365,9.425,9.34,9.35,6700.0
2018-10-12,9.35,9.35,9.35,9.35,0.0
2018-10-15,9.42,9.48,9.42,9.48,2100.0
2018-10-16,9.535,9.61,9.505,9.505,800.0
2018-10-17,9.525,9.525,9.39,9.495,108200.0
2018-10-18,9.47,9.47,9.47,9.47,2800.0
2018-10-19,9.385,9.385,9.385,9.385,140.0
2018-10-22,9.585,9.585,9.48,9.49,1400.0
2018-10-23,9.49,9.49,9.47,9.47,6800.0
2018-10-24,9.435,9.435,9.425,9.425,500.0
2018-10-25,9.435,9.435,9.385,9.385,12700.0
2018-10-26,9.385,9.425,9.365,9.425,5200.0
2018-10-29,9.42,9.42,9.295,9.295,9036.0
2018-10-30,9.425,9.515,9.315,9.34,4450.0
2018-10-31,9.375,9.375,9.25,9.25,29200.0
2018-11-01,9.25,9.25,9.25,9.25,0.0
2018-11-02,9.34,9.39,9.34,9.39,2100.0
2018-11-05,9.535,9.54,9.535,9.535,235.0
2018-11-06,9.54,9.54,9.54,9.54,400.0
2018-11-07,9.54,9.55,9.54,9.54,3850.0
2018-11-08,9.645,9.645,9.375,9.425,3537.0
2018-11-09,9.455,9.455,9.34,9.34,7050.0
2018-11-12,9.34,9.34,9.34,9.34,0.0
2018-11-13,9.34,9.54,9.34,9.46,1436.0
2018-11-14,9.41,9.41,9.34,9.41,2100.0
2018-11-15,9.355,9.355,9.34,9.355,400.0
2018-11-16,9.34,9.34,9.34,9.34,2700.0
2018-11-19,9.34,9.355,9.34,9.35,1600.0
2018-11-20,9.35,9.35,9.35,9.35,0.0
2018-11-21,9.385,9.385,9.385,9.385,200.0
2018-11-22,9.42,9.42,9.355,9.355,200.0
2018-11-23,9.365,9.365,9.34,9.34,2650.0
2018-11-26,9.32,9.32,9.32,9.32,200.0
2018-11-27,9.295,9.295,9.25,9.25,3500.0
2018-11-28,9.25,9.25,9.25,9.25,0.0
2018-11-29,9.355,9.355,9.25,9.26,2709.0
2018-11-30,9.26,9.26,9.26,9.26,0.0
2018-12-03,9.26,9.26,9.12,9.21,8226.0
2018-12-04,9.215,9.215,9.21,9.21,400.0
2018-12-05,9.235,9.245,9.225,9.245,3300.0
2018-12-06,8.945,9.005,8.91,9.005,11300.0
2018-12-07,9.005,9.005,9.005,9.005,0.0
2018-12-10,9.005,9.035,9.005,9.035,3100.0
2018-12-11,8.99,9.06,8.99,9.06,3200.0
2018-12-12,9.075,9.075,8.99,9.04,540.0
2018-12-13,9.06,9.12,9.0,9.12,4200.0
2018-12-14,9.145,9.18,9.145,9.145,300.0
2018-12-17,9.145,9.21,9.145,9.21,800.0
2018-12-18,9.145,9.145,9.12,9.13,11900.0
2018-12-19,9.11,9.11,9.05,9.075,6500.0
2018-12-20,9.05,9.05,9.005,9.035,2200.0
2018-12-21,9.035,9.035,8.77,8.77,24300.0
2018-12-24,8.77,8.875,8.77,8.875,1600.0
2018-12-27,8.865,8.875,8.865,8.875,1300.0
2018-12-28,8.865,8.895,8.865,8.865,2600.0
2018-12-31,8.98,9.01,8.98,9.0,500.0
2019-01-02,9.05,9.3,9.05,9.195,5800.0
2019-01-03,9.195,9.195,9.195,9.195,0.0
2019-01-04,9.115,9.175,9.115,9.175,1300.0
2019-01-07,9.175,9.23,9.095,9.125,7380.0
2019-01-08,9.15,9.21,9.15,9.21,2000.0
2019-01-09,9.21,9.875,9.14,9.85,10246.0
2019-01-10,9.875,9.875,9.875,9.875,200.0
2019-01-11,9.815,9.92,9.37,9.39,11420.0
2019-01-14,9.405,9.59,9.39,9.39,6300.0
2019-01-15,9.405,9.52,9.405,9.52,3300.0
2019-01-16,9.415,9.415,9.39,9.39,1035.0
2019-01-17,9.425,9.55,9.425,9.55,300.0
2019-01-18,9.55,9.55,9.55,9.55,0.0
2019-01-21,9.53,9.53,9.195,9.3,793.0
2019-01-22,9.335,9.36,9.3,9.325,2650.0
2019-01-23,9.13,9.31,9.13,9.3,17080.0
2019-01-24,9.355,9.475,9.355,9.435,2200.0
2019-01-25,9.415,9.53,9.415,9.415,3000.0
2019-01-28,9.46,9.46,9.46,9.46,1500.0
2019-01-29,9.475,9.475,9.475,9.475,100.0
2019-01-30,9.52,9.555,9.52,9.555,6600.0
2019-01-31,9.52,9.575,9.52,9.53,5100.0
2019-02-01,9.645,9.885,9.645,9.83,19781.0
2019-02-04,9.725,9.725,9.655,9.725,400.0
2019-02-05,9.31,9.815,9.31,9.805,5323.0
2019-02-06,9.75,9.75,9.66,9.75,7375.0
2019-02-07,9.725,9.745,9.63,9.705,4800.0
2019-02-08,9.705,9.805,9.705,9.75,1900.0
2019-02-11,9.745,9.745,9.745,9.745,1000.0
2019-02-12,9.745,9.785,9.715,9.715,4700.0
2019-02-13,9.805,9.955,9.805,9.83,8200.0
2019-02-14,9.815,10.275,9.805,10.275,4402.0
2019-02-15,10.14,10.805,10.14,10.63,391150.0
2019-02-19,10.635,10.815,10.575,10.625,17200.0
2019-02-20,10.68,10.895,10.68,10.895,5000.0
2019-02-21,10.93,10.985,10.895,10.93,2800.0
2019-02-22,10.92,10.92,10.85,10.885,1500.0
2019-02-25,10.975,10.985,10.895,10.985,500.0
2019-02-26,11.02,11.065,10.985,10.985,3400.0
2019-02-27,11.02,11.025,11.02,11.025,1700.0
2019-02-28,11.025,11.025,10.85,10.91,1490.0
2019-03-01,10.91,10.91,10.91,10.91,0.0
2019-03-04,11.065,11.065,10.885,10.885,800.0
2019-03-05,10.985,10.985,10.84,10.85,22900.0
2019-03-06,10.725,10.93,10.725,10.93,600.0
2019-03-07,10.93,10.93,10.93,10.93,0.0
2019-03-08,10.83,11.08,10.83,11.08,2039.0
2019-03-11,11.09,11.495,11.08,11.08,897.0
2019-03-12,11.95,11.95,11.035,11.15,4658.0
2019-03-13,11.215,11.735,11.215,11.72,9550.0
2019-03-14,11.725,11.735,11.69,11.69,5800.0
2019-03-15,11.735,11.735,11.565,11.71,2800.0
2019-03-18,11.735,11.735,11.735,11.735,1100.0
2019-03-19,11.815,11.875,11.69,11.7,1700.0
2019-03-20,11.105,11.675,11.105,11.675,1500.0
2019-03-21,11.725,11.735,11.515,11.515,3740.0
2019-03-22,11.525,11.525,11.515,11.515,2500.0
2019-03-25,11.515,11.515,11.49,11.49,4850.0
2019-03-26,11.46,11.46,11.33,11.33,1900.0
2019-03-27,11.265,11.33,11.14,11.295,3050.0
2019-03-28,11.81,11.81,11.38,11.47,700.0
2019-03-29,11.57,11.605,11.56,11.605,3900.0
2019-04-01,11.82,11.83,11.685,11.685,21200.0
2019-04-02,11.74,11.83,11.74,11.74,2622.0
2019-04-03,11.785,11.785,11.48,11.48,7350.0
2019-04-04,11.545,11.545,11.38,11.39,7400.0
2019-04-05,11.515,11.515,11.295,11.295,3100.0
2019-04-08,11.295,11.375,11.16,11.16,9621.0
2019-04-09,11.16,11.32,11.07,11.32,8110.0
2019-04-10,11.41,11.545,11.41,11.435,318.0
2019-04-11,11.91,11.91,11.435,11.435,3.0
2019-04-12,11.515,11.595,11.515,11.595,2200.0
2019-04-15,11.595,11.91,11.515,11.515,1199.0
2019-04-16,11.56,11.56,11.56,11.56,763.0
2019-04-17,11.47,11.48,11.38,11.425,19063.0
2019-04-18,11.425,11.425,11.425,11.425,0.0
2019-04-22,11.435,11.48,11.435,11.47,5800.0
2019-04-23,11.445,11.48,11.38,11.38,1900.0
2019-04-24,11.39,11.65,11.39,11.48,2078.0
2019-04-25,11.65,11.65,11.5,11.515,1347.0
2019-04-26,11.5,11.5,11.41,11.46,6044.0
2019-04-29,11.42,11.42,11.16,11.21,17017.0
2019-04-30,11.175,11.335,11.175,11.335,1300.0
2019-05-01,11.38,11.38,11.38,11.38,3700.0
2019-05-02,11.46,11.515,11.365,11.515,11810.0
2019-05-03,11.545,11.615,11.41,11.48,2500.0
2019-05-06,11.17,11.535,11.17,11.455,4703.0
2019-05-07,11.765,11.765,11.335,11.345,2500.0
2019-05-08,11.615,11.615,11.335,11.335,2525.0
2019-05-09,11.295,11.295,11.255,11.255,1100.0
2019-05-10,11.25,11.25,11.25,11.25,300.0
2019-05-13,11.175,11.175,11.16,11.175,175.0
2019-05-14,11.3,11.425,11.3,11.425,900.0
2019-05-15,11.605,12.05,11.605,11.92,8494.0
2019-05-16,12.05,12.05,11.92,12.05,7950.0
2019-05-17,11.97,12.05,11.92,12.005,1500.0
2019-05-21,12.05,12.05,11.83,11.835,4600.0
2019-05-22,11.83,11.83,11.72,11.72,2700.0
2019-05-23,11.71,11.71,11.505,11.675,1200.0
2019-05-24,11.675,11.675,11.675,11.675,0.0
2019-05-27,11.675,11.675,11.675,11.675,400.0
2019-05-28,11.58,11.605,11.13,11.605,10500.0
2019-05-29,11.605,11.605,11.49,11.49,7700.0
2019-05-30,11.49,11.49,11.49,11.49,0.0
2019-05-31,11.49,11.49,11.49,11.49,0.0
2019-06-03,11.5,11.605,11.5,11.605,117.0
2019-06-04,11.625,11.695,11.625,11.695,2362.0
2019-06-05,11.63,11.795,11.625,11.755,1700.0
2019-06-06,11.74,11.74,11.695,11.695,3100.0
2019-06-07,11.785,11.89,11.65,11.755,6020.0
2019-06-10,11.88,12.005,11.88,12.0,3300.0
2019-06-11,11.97,12.005,11.88,12.005,4500.0
2019-06-12,11.49,12.045,11.48,12.045,1550.0
2019-06-13,12.05,12.05,11.675,11.675,4500.0
2019-06-14,11.675,11.695,11.675,11.695,2100.0
2019-06-17,11.695,11.695,11.695,11.695,0.0
2019-06-18,11.91,11.96,11.875,11.96,13700.0
2019-06-19,11.88,11.945,11.695,11.945,2550.0
2019-06-20,12.005,12.005,11.875,11.875,1050.0
2019-06-21,11.875,11.875,11.875,11.875,0.0
2019-06-24,11.875,11.875,11.875,11.875,0.0
2019-06-25,11.8,11.845,11.8,11.835,300.0
2019-06-26,11.835,11.89,11.7,11.88,2050.0
2019-06-27,12.0,12.0,11.97,11.97,47.0
2019-06-28,11.965,11.97,11.965,11.97,900.0
2019-07-02,12.01,12.01,11.97,11.97,647.0
2019-07-03,12.0,12.01,11.7,11.745,8075.0
2019-07-04,11.695,11.695,11.695,11.695,9234.0
2019-07-05,11.765,11.765,11.695,11.695,3100.0
2019-07-08,11.765,11.88,11.765,11.875,490.0
2019-07-09,12.0,12.01,11.89,11.9,3517.0
2019-07-10,11.88,11.88,11.88,11.88,400.0
2019-07-11,11.785,11.785,11.755,11.755,350.0
2019-07-12,12.0,12.0,11.72,11.72,941.0
2019-07-15,11.745,11.745,11.745,11.745,876.0
2019-07-16,11.745,11.745,11.745,11.745,2400.0
2019-07-17,11.785,12.0,11.65,11.695,2960.0
2019-07-18,11.695,11.7,11.63,11.7,1900.0
2019-07-19,11.7,11.7,11.65,11.65,855.0
2019-07-22,11.695,11.695,11.695,11.695,800.0
2019-07-23,11.74,11.74,11.63,11.695,7690.0
2019-07-24,11.695,11.695,11.695,11.695,200.0
2019-07-25,11.74,11.74,11.63,11.63,5100.0
2019-07-26,11.695,11.74,11.585,11.585,2100.0
2019-07-29,11.56,11.65,11.47,11.54,9170.0
2019-07-30,11.54,11.54,11.54,11.54,0.0
2019-07-31,11.655,11.655,11.54,11.54,40.0
2019-08-01,11.54,11.54,11.54,11.54,0.0
2019-08-02,11.665,11.665,11.605,11.605,1200.0
2019-08-06,11.56,11.56,11.56,11.56,1000.0
2019-08-07,11.665,11.79,11.54,11.665,4210.0
2019-08-08,11.64,11.64,11.55,11.595,500.0
2019-08-09,11.65,11.71,11.65,11.695,2600.0
2019-08-12,12.0,12.0,11.71,11.73,256.0
2019-08-13,11.7,11.7,11.585,11.585,300.0
2019-08-14,11.505,11.505,11.44,11.45,300.0
2019-08-15,11.44,11.47,11.44,11.47,3706.0
2019-08-16,11.47,11.47,11.425,11.47,3803.0
2019-08-19,11.43,11.515,11.43,11.475,9495.0
2019-08-20,11.37,11.37,11.09,11.155,7150.0
2019-08-21,11.2,11.245,11.09,11.09,22901.0
2019-08-22,11.1,11.215,11.09,11.215,5300.0
2019-08-23,11.11,11.29,11.065,11.065,38160.0
2019-08-26,11.065,11.215,11.065,11.19,4695.0
2019-08-27,11.25,11.26,11.25,11.26,600.0
2019-08-28,11.225,11.245,11.065,11.245,2135.0
2019-08-29,11.115,11.115,10.92,11.065,2700.0
2019-08-30,11.065,11.16,11.065,11.155,2000.0
2019-09-03,11.065,11.11,11.065,11.065,2008.0
2019-09-04,11.145,11.155,11.065,11.065,4669.0
2019-09-05,11.065,11.155,11.065,11.155,8804.0
2019-09-06,11.155,11.155,11.155,11.155,1904.0
2019-09-09,11.155,11.155,11.145,11.145,10700.0
2019-09-10,11.155,11.16,11.155,11.155,3700.0
2019-09-11,11.155,11.505,11.155,11.505,7224.0
2019-09-12,11.54,11.64,11.53,11.56,6400.0
2019-09-13,11.55,11.875,11.54,11.695,6498.0
2019-09-16,11.74,11.745,11.74,11.74,4800.0
2019-09-17,11.74,11.875,11.74,11.745,19300.0
2019-09-18,11.82,11.83,11.8,11.83,1100.0
2019-09-19,11.83,11.875,11.785,11.835,1612.0
2019-09-20,11.71,11.965,11.71,11.83,2015.0
2019-09-23,11.91,11.965,11.91,11.92,5530.0
2019-09-24,11.92,11.92,11.47,11.485,6870.0
2019-09-25,11.47,11.7,11.25,11.695,25633.0
2019-09-26,11.83,11.83,11.71,11.71,1545.0
2019-09-27,11.25,11.93,11.25,11.93,3048.0
2019-09-30,11.875,12.01,11.785,11.855,7620.0
2019-10-01,11.82,11.82,11.82,11.82,100.0
2019-10-02,11.775,11.84,11.655,11.785,52250.0
2019-10-03,11.785,11.785,11.32,11.475,8731.0
2019-10-04,11.595,11.74,11.585,11.695,2405.0
2019-10-07,11.65,11.695,11.64,11.65,2257.0
2019-10-08,11.64,11.695,11.565,11.575,24476.0
2019-10-09,11.24,11.61,11.24,11.6,4330.0
2019-10-10,11.6,11.6,11.505,11.505,265.0
2019-10-11,12.045,12.045,11.375,11.375,204.0
2019-10-15,11.375,11.375,11.25,11.25,8190.0
2019-10-16,11.375,11.375,11.25,11.25,3700.0
2019-10-17,11.285,11.54,11.26,11.495,19200.0
2019-10-18,11.455,11.565,11.395,11.52,3100.0
2019-10-21,12.23,12.23,11.35,11.6,5806.0
2019-10-22,11.6,11.6,11.55,11.55,1186.0
2019-10-23,11.6,11.6,11.6,11.6,4300.0
2019-10-24,11.595,11.595,11.33,11.33,2200.0
2019-10-25,11.35,11.35,11.24,11.25,10746.0
2019-10-28,11.36,11.41,11.32,11.33,6848.0
2019-10-29,11.26,11.26,11.25,11.25,1339.0
2019-10-30,11.33,11.33,11.24,11.24,8233.0
2019-10-31,11.165,11.26,11.15,11.15,2031.0
2019-11-01,11.15,11.15,11.15,11.15,4300.0
2019-11-04,11.105,11.15,10.885,10.975,2878.0
2019-11-05,11.06,11.105,10.985,11.105,900.0
2019-11-06,11.165,11.165,11.03,11.07,1300.0
2019-11-07,11.07,11.195,11.07,11.195,900.0
2019-11-08,11.13,11.14,10.975,11.14,18925.0
2019-11-11,11.205,11.24,10.95,11.06,1800.0
2019-11-12,11.06,11.06,11.06,11.06,0.0
2019-11-13,11.115,11.115,11.105,11.105,484.0
2019-11-14,11.16,11.165,11.16,11.165,5300.0
2019-11-15,11.115,11.16,11.07,11.105,2606.0
2019-11-18,11.05,11.195,11.05,11.165,3300.0
2019-11-19,11.32,11.32,10.625,10.66,3819.0
2019-11-20,10.825,10.83,10.825,10.83,550.0
2019-11-21,10.815,11.04,10.54,11.005,13984.0
2019-11-22,10.93,10.97,10.93,10.97,392.0
2019-11-25,11.04,11.04,10.515,10.84,15031.0
2019-11-26,10.905,11.04,10.86,11.03,11271.0
2019-11-27,11.03,11.16,11.03,11.15,5100.0
2019-11-28,11.165,11.32,10.875,11.32,7200.0
2019-11-29,11.26,11.32,11.005,11.32,4609.0
2019-12-02,10.585,11.25,10.585,11.25,1100.0
2019-12-03,11.185,11.185,10.94,11.04,450.0
2019-12-04,11.06,11.115,10.97,11.115,2604.0
2019-12-05,11.22,11.265,11.22,11.265,300.0
2019-12-06,11.36,11.375,10.87,11.12,4585.0
2019-12-09,10.97,11.14,10.85,11.02,4400.0
2019-12-10,11.02,11.02,11.02,11.02,47.0
2019-12-11,11.02,11.105,11.015,11.105,1184.0
2019-12-12,11.22,11.305,11.205,11.205,5600.0
2019-12-13,11.195,11.375,11.195,11.375,10703.0
2019-12-16,11.31,11.65,11.31,11.65,10547.0
2019-12-17,11.585,11.585,11.24,11.24,7812.0
2019-12-18,11.365,11.42,11.23,11.42,8600.0
2019-12-19,11.42,11.42,11.33,11.33,2785.0
2019-12-20,11.375,11.61,11.31,11.43,5031.0
2019-12-23,11.305,11.42,11.24,11.365,13804.0
2019-12-24,11.33,11.42,11.31,11.42,5800.0
2019-12-27,11.245,11.42,11.245,11.42,7850.0
2019-12-30,11.33,11.505,11.33,11.34,5619.0
2019-12-31,11.45,11.88,11.45,11.88,6333.0
2020-01-02,11.795,12.135,11.795,12.05,64940.0
2020-01-03,11.99,12.05,11.88,12.05,6451.0
2020-01-06,11.795,12.005,11.795,11.84,9891.0
2020-01-07,12.05,12.05,11.785,11.895,3530.0
2020-01-08,11.88,11.95,11.88,11.885,3987.0
2020-01-09,11.97,11.97,11.785,11.96,10259.0
2020-01-10,11.925,12.06,11.83,11.935,18623.0
2020-01-13,11.805,12.105,11.805,12.06,21283.0
2020-01-14,12.07,12.15,12.07,12.07,6900.0
2020-01-15,12.15,12.6,12.15,12.51,10545.0
2020-01-16,12.565,12.68,12.325,12.555,11563.0
2020-01-17,12.655,13.155,12.62,13.11,25875.0
2020-01-20,13.695,13.705,13.365,13.67,3412.0
2020-01-21,13.67,13.67,13.57,13.57,2938.0
2020-01-22,13.615,13.615,13.57,13.57,3200.0
2020-01-23,13.605,13.605,13.23,13.35,2245.0
2020-01-24,13.34,13.34,13.13,13.24,1500.0
2020-01-27,13.605,13.605,13.065,13.205,4354.0
2020-01-28,13.26,13.275,13.205,13.25,4160.0
2020-01-29,13.25,13.34,13.14,13.34,6825.0
2020-01-30,13.285,13.295,13.285,13.295,4500.0
2020-01-31,13.65,13.65,13.26,13.375,6508.0
2020-02-03,13.65,13.65,13.36,13.36,1515.0
2020-02-04,13.64,13.66,13.525,13.65,3479.0
2020-02-05,13.66,13.96,13.66,13.905,12624.0
2020-02-06,13.935,14.17,13.925,14.105,3539.0
2020-02-07,14.16,14.16,13.715,13.89,7392.0
2020-02-10,13.98,13.98,13.915,13.925,1150.0
2020-02-11,13.685,14.035,13.33,14.025,23764.0
2020-02-12,14.06,14.52,14.05,14.435,3544.0
2020-02-13,14.48,14.48,14.4,14.435,2715.0
2020-02-14,14.09,14.38,14.09,14.38,3229.0
2020-02-18,14.39,14.39,14.365,14.39,3105.0
2020-02-19,14.59,15.305,14.5,15.305,8860.0
2020-02-20,15.03,15.205,15.02,15.105,17503.0
2020-02-21,15.25,15.26,15.03,15.12,3592.0
2020-02-24,15.075,15.12,14.985,15.075,9197.0
2020-02-25,15.075,15.075,15.075,15.075,600.0
2020-02-26,15.075,15.075,15.01,15.075,65000.0
2020-02-27,14.985,15.535,14.875,15.535,6595.0
2020-02-28,15.535,15.76,14.435,14.82,32544.0
2020-03-02,14.955,15.75,14.765,15.15,23493.0
2020-03-03,15.76,15.76,15.15,15.46,97597.0
2020-03-04,14.17,15.68,14.17,15.625,10039.0
2020-03-05,14.685,15.395,14.685,15.395,27179.0
2020-03-06,14.18,15.13,14.18,15.11,62901.0
2020-03-09,14.16,14.2,12.655,13.24,28790.0
2020-03-10,13.175,13.895,13.175,13.75,5343.0
2020-03-11,13.695,13.695,13.21,13.21,902.0
2020-03-12,11.705,12.7,11.035,12.38,8741.0
2020-03-13,11.895,13.195,11.885,13.195,26864.0
2020-03-16,10.625,12.335,10.625,12.325,10143.0
2020-03-17,12.07,12.315,10.965,11.41,14400.0
2020-03-18,10.965,10.985,9.235,9.86,21350.0
2020-03-19,9.565,10.61,8.68,10.26,7400.0
2020-03-20,10.46,10.89,10.26,10.735,4480.0
2020-03-23,8.69,9.775,8.69,9.13,29126.0
2020-03-24,9.485,11.055,9.21,10.965,18809.0
2020-03-25,11.065,12.095,10.9,11.42,7700.0
2020-03-26,11.285,12.16,9.64,11.46,15828.0
2020-03-27,11.475,11.785,11.42,11.785,22265.0
2020-03-30,12.845,12.845,11.98,12.385,908.0
2020-03-31,12.635,12.67,12.1,12.525,19559.0
2020-04-01,12.01,12.385,11.74,12.22,4121.0
2020-04-02,12.43,12.43,11.05,11.05,11924.0
2020-04-03,11.31,11.75,11.25,11.42,20519.0
2020-04-06,11.51,11.825,11.05,11.54,9041.0
2020-04-07,11.41,11.665,10.96,11.26,3589.0
2020-04-08,11.97,12.245,11.65,12.245,12981.0
2020-04-09,12.45,12.645,12.35,12.35,3664.0
2020-04-13,12.255,12.57,12.245,12.475,55736.0
2020-04-14,12.615,13.12,12.55,12.89,18278.0
2020-04-15,13.73,13.73,12.66,12.91,2215.0
2020-04-16,12.89,13.095,12.88,12.89,15701.0
2020-04-17,13.105,13.215,12.8,13.12,14776.0
2020-04-20,12.59,12.845,12.59,12.735,10550.0
2020-04-21,12.58,12.705,12.58,12.705,975.0
2020-04-22,12.835,13.055,12.8,12.94,3107.0
2020-04-23,12.88,12.995,12.79,12.955,7733.0
2020-04-24,12.265,13.02,12.265,12.79,3717.0
2020-04-27,12.7,13.49,12.69,13.26,10153.0
2020-04-28,13.7,14.28,13.665,14.18,46392.0
2020-04-29,14.025,14.78,14.025,14.595,10524.0
2020-04-30,14.465,14.465,14.135,14.135,1300.0
2020-05-01,14.005,14.115,13.87,13.95,13608.0
2020-05-04,13.35,13.83,13.35,13.83,1610.0
2020-05-05,13.085,14.355,13.085,14.19,42456.0
2020-05-06,14.45,14.45,14.3,14.32,197537.0
2020-05-07,14.41,14.64,14.005,14.31,27027.0
2020-05-08,14.05,15.33,14.05,15.045,22412.0
2020-05-11,15.58,15.58,15.075,15.22,7340.0
2020-05-12,15.185,15.425,14.805,14.805,13650.0
2020-05-13,14.685,14.87,14.685,14.77,9400.0
2020-05-14,14.79,14.79,13.915,13.915,2847.0
2020-05-15,13.915,14.4,13.915,14.275,2770.0
2020-05-19,14.505,15.165,13.095,14.715,3165.0
2020-05-20,14.715,14.89,14.375,14.89,2036.0
2020-05-21,14.915,14.955,14.8,14.8,907.0
2020-05-22,14.8,14.8,14.265,14.28,870.0
2020-05-25,14.41,14.64,14.41,14.51,2337.0
2020-05-26,14.75,15.03,14.64,14.91,30860.0
2020-05-27,14.825,14.915,14.77,14.825,5020.0
2020-05-28,14.485,14.88,14.485,14.88,1435.0
2020-05-29,15.01,15.01,15.01,15.01,200.0
2020-06-01,14.595,14.89,14.595,14.88,1547.0
2020-06-02,14.955,14.955,14.78,14.9,3890.0
2020-06-03,14.735,15.01,14.4,15.01,4420.0
2020-06-04,14.79,14.965,14.79,14.845,3032.0
2020-06-05,15.1,15.175,14.825,14.825,1032.0
2020-06-08,15.175,15.265,14.975,14.975,1380.0
2020-06-09,15.405,15.405,15.155,15.195,2994.0
2020-06-10,14.735,14.975,14.07,14.735,36600.0
2020-06-11,14.225,14.225,14.225,14.225,100.0
2020-06-12,13.14,14.605,13.14,14.605,2372.0
2020-06-15,13.6,14.605,13.6,14.54,4881.0
2020-06-16,13.98,14.77,13.98,14.77,600.0
2020-06-17,14.695,15.01,14.64,14.64,4202.0
2020-06-18,14.52,14.52,14.125,14.125,1501.0
2020-06-19,13.93,14.735,13.93,14.64,24673.0
2020-06-22,15.195,15.195,14.475,14.725,20650.0
2020-06-23,14.695,14.695,14.695,14.695,100.0
2020-06-24,14.725,14.735,14.705,14.735,6124.0
2020-06-25,14.595,14.825,14.595,14.735,15338.0
2020-06-26,14.57,14.57,14.05,14.05,2114.0
2020-06-29,14.265,14.265,14.265,14.265,500.0
2020-06-30,14.135,14.135,13.895,14.045,1700.0
2020-07-02,14.765,14.865,13.905,14.375,2595.0
2020-07-03,14.375,14.625,14.375,14.625,423.0
2020-07-06,14.72,14.73,14.72,14.73,800.0
2020-07-07,14.775,15.015,14.525,15.015,2629.0
2020-07-08,15.015,15.015,14.635,14.635,1400.0
2020-07-09,14.775,15.015,14.755,14.875,2515.0
2020-07-10,15.015,15.015,14.135,14.44,302263.0
2020-07-13,14.31,14.45,14.05,14.44,939.0
2020-07-14,14.45,14.45,14.05,14.255,2000.0
2020-07-15,14.255,14.82,13.895,14.645,7133.0
2020-07-16,14.515,14.645,14.515,14.645,11.0
2020-07-17,14.34,14.34,14.09,14.1,870.0
2020-07-20,14.365,14.365,14.1,14.1,112.0
2020-07-21,14.365,14.365,13.95,13.95,350.0
2020-07-22,14.35,14.485,13.905,14.485,12196.0
2020-07-23,14.635,14.635,14.43,14.46,915.0
2020-07-24,14.46,14.46,14.46,14.46,0.0
2020-07-27,14.46,14.46,14.46,14.46,7.0
2020-07-28,14.17,14.46,14.165,14.46,4447.0
2020-07-29,14.365,14.46,14.09,14.135,8729.0
2020-07-30,14.09,14.09,14.09,14.09,200.0
2020-07-31,14.18,14.18,14.18,14.18,700.0
2020-08-04,14.295,14.295,13.97,14.17,11785.0
2020-08-05,14.3,14.3,14.18,14.2,1222.0
2020-08-06,14.2,14.2,14.18,14.18,1065.0
2020-08-07,14.045,14.045,14.045,14.045,100.0
2020-08-10,14.17,14.31,13.995,14.31,621.0
2020-08-11,14.18,14.18,14.07,14.07,535.0
2020-08-12,14.09,14.115,14.07,14.09,9600.0
2020-08-13,14.31,14.31,14.18,14.31,168.0
2020-08-14,14.43,14.43,14.18,14.18,650.0
2020-08-17,13.995,14.045,13.85,14.035,7288.0
2020-08-18,13.995,13.995,13.95,13.95,11000.0
2020-08-19,14.035,14.045,13.995,13.995,2500.0
2020-08-20,14.025,14.025,13.995,13.995,100.0
2020-08-21,13.785,14.045,13.785,14.045,1698.0
2020-08-24,13.915,14.045,13.905,13.905,2300.0
2020-08-25,13.905,14.015,13.775,14.015,322.0
2020-08-26,13.79,14.09,13.3,14.09,13185.0
2020-08-27,13.83,13.96,13.17,13.7,5719.0
2020-08-28,13.83,13.83,13.47,13.47,1000.0
2020-08-31,13.255,13.6,13.255,13.6,279.0
2020-09-01,13.395,13.495,13.2,13.2,867.0
2020-09-02,13.07,13.57,12.975,13.57,6688.0
2020-09-03,13.67,13.67,13.44,13.44,6615.0
2020-09-04,13.44,13.67,13.44,13.655,230.0
2020-09-08,13.22,13.44,12.96,12.96,5876.0
2020-09-09,13.44,13.485,13.44,13.485,4568.0
2020-09-10,13.355,13.355,13.33,13.34,430.0
2020-09-11,13.355,13.515,13.345,13.515,1063.0
2020-09-14,13.44,13.44,13.44,13.44,600.0
2020-09-15,13.66,13.66,13.44,13.45,315.0
2020-09-16,13.625,13.625,13.43,13.44,10181.0
2020-09-17,13.395,13.44,13.21,13.44,1478.0
2020-09-18,13.655,13.905,13.655,13.865,1257.0
2020-09-21,13.865,14.32,13.6,13.905,13986.0
2020-09-22,14.365,14.365,13.905,13.905,67.0
2020-09-23,14.36,14.36,13.905,13.905,761.0
2020-09-24,14.36,14.36,13.895,14.1,1847.0
2020-09-25,14.33,14.33,13.7,13.905,1900.0
2020-09-28,14.005,14.015,14.005,14.015,731.0
2020-09-29,13.975,14.08,13.895,14.08,1800.0
2020-09-30,13.995,14.21,13.995,14.1,2400.0
2020-10-01,13.96,14.1,13.96,14.1,1156.0
2020-10-02,13.995,13.995,13.735,13.985,7310.0
2020-10-05,13.995,13.995,13.77,13.77,2800.0
2020-10-06,13.81,13.81,13.81,13.81,12800.0
2020-10-07,14.445,14.445,13.81,13.995,5379.0
2020-10-08,13.995,14.185,13.865,14.185,1271.0
2020-10-09,13.995,14.135,13.995,13.995,616.0
2020-10-13,14.175,14.175,13.81,13.81,1474.0
2020-10-14,14.175,14.175,13.81,13.81,1420.0
2020-10-15,14.175,14.175,13.81,14.035,2901.0
2020-10-16,14.05,14.05,13.995,13.995,620.0
2020-10-19,14.05,14.05,13.995,14.05,502.0
2020-10-20,13.995,14.05,13.995,13.995,1343.0
2020-10-21,13.995,14.05,13.995,13.995,7435.0
2020-10-22,13.905,13.95,13.905,13.905,2603.0
2020-10-23,13.81,13.995,13.81,13.81,3289.0
2020-10-26,13.765,13.855,13.575,13.855,2830.0
2020-10-27,13.855,13.855,13.625,13.745,2100.0
2020-10-28,13.485,13.485,13.045,13.155,11324.0
2020-10-29,13.285,13.52,13.26,13.52,1608.0
2020-10-30,13.53,13.53,13.195,13.485,2125.0
2020-11-02,13.345,13.345,13.185,13.185,300.0
2020-11-03,13.315,13.345,13.25,13.25,2050.0
2020-11-04,12.785,13.985,12.785,13.985,2659.0
2020-11-05,13.985,13.995,13.735,13.735,490.0
2020-11-06,12.86,13.595,12.735,13.205,12499.0
2020-11-09,13.475,13.475,13.35,13.475,308.0
2020-11-10,13.485,13.485,13.485,13.485,1648.0
2020-11-11,12.785,13.54,12.785,13.49,10709.0
2020-11-12,13.36,13.63,13.36,13.5,1577.0
2020-11-13,13.63,13.67,13.595,13.67,1524.0
2020-11-16,13.985,13.985,13.53,13.695,3492.0
2020-11-17,13.97,13.97,13.725,13.725,400.0
2020-11-18,13.985,13.985,13.97,13.985,3700.0
2020-11-19,13.975,14.465,13.855,14.465,3454.0
2020-11-20,14.265,14.265,14.135,14.135,500.0
2020-11-23,13.855,14.08,13.81,13.94,7675.0
2020-11-24,14.52,15.21,13.95,15.02,17527.0
2020-11-25,15.02,15.21,14.43,14.93,11203.0
2020-11-26,14.81,15.21,14.675,14.93,6009.0
2020-11-27,14.92,14.92,14.675,14.88,333.0
2020-11-30,14.93,15.07,14.565,14.565,2717.0
2020-12-01,14.605,14.605,14.405,14.605,10216.0
2020-12-02,14.595,14.605,14.325,14.565,4397.0
2020-12-03,14.48,14.585,14.21,14.51,4676.0
2020-12-04,14.81,14.81,14.045,14.65,6400.0
2020-12-07,14.465,14.5,14.39,14.39,2300.0
2020-12-08,14.415,14.93,14.415,14.91,4299.0
2020-12-09,14.695,15.115,14.695,15.08,7850.0
2020-12-10,15.07,15.07,14.75,14.79,4943.0
2020-12-11,14.865,14.865,14.77,14.8,3439.0
2020-12-14,14.93,14.93,14.735,14.74,3913.0
2020-12-15,14.79,14.8,14.425,14.79,7943.0
2020-12-16,14.705,15.425,14.65,14.975,14426.0
2020-12-17,15.02,15.385,14.865,15.17,13646.0
2020-12-18,15.21,15.265,14.91,14.91,8699.0
2020-12-21,14.855,15.115,14.835,14.88,7687.0
2020-12-22,14.79,15.16,14.79,15.02,12016.0
2020-12-23,15.02,15.08,14.425,15.02,7535.0
2020-12-24,15.145,15.21,14.93,15.105,1900.0
2020-12-29,15.21,15.21,14.675,14.855,10625.0
2020-12-30,14.725,14.965,14.725,14.965,400.0
2020-12-31,14.985,15.005,14.75,15.005,2400.0
2021-01-04,15.025,15.025,14.64,14.65,5094.0
2021-01-05,14.92,14.93,14.62,14.865,4278.0
2021-01-06,14.63,14.835,14.235,14.33,15969.0
2021-01-07,14.545,14.555,14.47,14.505,7267.0
2021-01-08,14.47,14.555,14.47,14.555,1818.0
2021-01-11,14.505,14.65,14.47,14.555,3408.0
2021-01-12,14.555,14.555,14.46,14.525,4658.0
2021-01-13,14.555,14.6,14.225,14.365,49251.0
2021-01-14,14.375,14.62,14.375,14.555,11126.0
2021-01-15,14.555,14.835,14.555,14.835,1786.0
2021-01-18,14.92,14.94,14.74,14.865,3353.0
2021-01-19,15.24,15.24,14.885,14.93,11290.0
2021-01-20,15.06,15.06,14.555,14.835,4100.0
2021-01-21,15.26,15.26,14.91,14.95,5848.0
2021-01-22,15.005,15.025,14.715,14.835,4587.0
2021-01-25,14.985,15.005,14.79,14.79,3186.0
2021-01-26,14.94,15.005,14.79,14.79,7731.0
2021-01-27,14.74,14.885,14.65,14.75,4615.0
2021-01-28,14.665,15.04,14.6,14.835,9130.0
2021-01-29,14.975,15.035,14.835,14.835,42542.0
2021-02-01,15.015,15.015,14.655,14.855,3909.0
2021-02-02,15.025,15.025,14.6,14.74,11793.0
2021-02-03,14.975,14.975,14.65,14.65,7460.0
2021-02-04,14.96,14.975,14.6,14.95,9514.0
2021-02-05,15.015,15.04,14.875,15.025,22490.0
2021-02-08,15.035,15.36,15.035,15.285,6567.0
2021-02-09,15.285,15.285,15.285,15.285,0.0
2021-02-10,15.4,15.495,15.21,15.445,3300.0
2021-02-11,15.475,17.04,15.475,16.395,15384.0
2021-02-12,16.075,17.27,16.075,17.27,5221.0
2021-02-16,17.175,17.185,16.59,16.885,63015.0
2021-02-17,16.89,16.89,16.555,16.715,25660.0
2021-02-18,16.575,16.715,16.575,16.695,1050.0
2021-02-19,16.715,16.715,16.48,16.48,300.0
2021-02-22,16.61,16.685,16.355,16.43,2295.0
2021-02-23,16.31,16.43,16.205,16.205,1900.0
2021-02-24,16.29,16.3,16.205,16.27,1750.0
2021-02-25,16.43,16.43,16.215,16.34,900.0
2021-02-26,16.355,16.355,16.195,16.255,4242.0
2021-03-01,16.255,16.62,16.04,16.62,18790.0
2021-03-02,16.5,16.505,15.785,15.99,25587.0
2021-03-03,16.12,16.48,16.03,16.34,1987.0
2021-03-04,16.385,16.47,16.345,16.355,3732.0
2021-03-05,16.81,16.81,15.96,15.97,2465.0
2021-03-08,16.425,16.835,15.96,16.76,5153.0
2021-03-09,16.875,16.875,16.65,16.65,42800.0
2021-03-10,16.62,16.76,16.59,16.76,5728.0
2021-03-11,16.9,16.9,16.75,16.76,5750.0
2021-03-12,16.89,16.9,16.61,16.89,8127.0
2021-03-15,16.92,16.985,16.715,16.9,6293.0
2021-03-16,16.64,16.9,16.64,16.89,3800.0
2021-03-17,16.76,16.89,16.505,16.77,600.0
2021-03-18,16.9,17.09,16.89,16.94,2365.0
2021-03-19,16.93,16.95,15.96,16.675,4900.0
2021-03-22,16.44,16.79,16.44,16.535,636.0
2021-03-23,16.61,16.62,16.195,16.27,3019.0
2021-03-24,16.405,16.415,16.065,16.15,7619.0
2021-03-25,16.065,16.34,16.065,16.085,8900.0
2021-03-26,15.96,16.05,15.96,15.97,13600.0
2021-03-29,15.5,16.235,15.5,15.935,16092.0
2021-03-30,15.915,16.19,15.775,16.065,17925.0
2021-03-31,15.97,16.055,15.81,15.81,3100.0
2021-04-01,16.15,16.15,16.055,16.055,1600.0
2021-04-05,16.32,16.32,15.82,16.055,5574.0
2021-04-06,16.055,16.055,15.82,15.895,3118.0
2021-04-07,15.915,16.19,15.775,15.775,11578.0
2021-04-08,15.915,16.075,15.775,15.87,11225.0
2021-04-09,15.905,16.02,15.68,15.85,18271.0
2021-04-12,15.725,15.86,15.725,15.86,8954.0
2021-04-13,15.915,16.095,15.915,16.095,11002.0
2021-04-14,16.295,16.585,16.245,16.565,2608.0
2021-04-15,16.455,16.795,16.455,16.69,600.0
2021-04-16,16.635,16.99,16.635,16.86,2664.0
2021-04-19,17.03,17.24,16.9,16.99,4617.0
2021-04-20,16.99,17.0,16.815,17.0,2530.0
2021-04-21,16.975,17.0,16.795,17.0,2700.0
2021-04-22,17.0,17.02,16.99,17.0,37100.0
2021-04-23,16.87,17.0,16.87,17.0,250.0
2021-04-26,16.66,16.88,16.625,16.87,3160.0
2021-04-27,16.935,16.955,16.86,16.945,4900.0
2021-04-28,16.945,17.02,16.945,17.02,7900.0
2021-04-29,17.0,17.0,17.0,17.0,1792.0
2021-04-30,17.0,17.0,16.945,17.0,7602.0
2021-05-03,17.0,17.0,16.945,17.0,11183.0
2021-05-04,17.0,17.0,16.99,17.0,4200.0
2021-05-05,17.0,17.0,16.975,17.0,8987.0
2021-05-06,17.03,17.03,16.945,16.945,3381.0
2021-05-07,16.83,17.03,16.83,17.03,836.0
2021-05-10,17.105,17.105,16.82,16.82,3250.0
2021-05-11,17.0,17.0,16.435,16.945,3810.0
2021-05-12,17.0,17.0,16.475,17.0,7460.0
2021-05-13,16.99,16.99,16.49,16.85,3920.0
2021-05-14,16.99,17.0,16.72,17.0,1140.0
2021-05-17,17.23,17.24,16.775,16.985,1333.0
2021-05-18,17.0,17.0,16.84,16.905,5003.0
2021-05-19,17.0,17.02,16.49,16.73,10205.0
2021-05-20,16.635,17.0,16.635,16.765,3645.0
2021-05-21,17.0,17.265,16.87,16.89,3425.0
2021-05-25,16.785,17.945,16.775,16.775,7409.0
2021-05-26,16.815,17.0,16.815,17.0,4244.0
2021-05-27,16.905,17.0,16.905,16.905,2865.0
2021-05-28,16.84,16.84,16.84,16.84,800.0
2021-05-31,16.87,16.99,16.765,16.765,13510.0
2021-06-01,16.99,16.99,16.775,16.775,4400.0
2021-06-02,16.99,16.99,16.65,16.65,2560.0
2021-06-03,16.755,16.755,16.65,16.65,200.0
2021-06-04,16.765,16.83,16.625,16.795,8629.0
2021-06-07,16.84,17.465,16.84,16.945,1380.0
2021-06-08,16.815,16.985,16.815,16.84,700.0
2021-06-09,16.82,16.935,16.765,16.785,3300.0
2021-06-10,16.53,17.425,16.53,16.955,17480.0
2021-06-11,17.085,17.085,16.785,16.965,3080.0
2021-06-14,16.965,16.965,16.965,16.965,0.0
2021-06-15,17.02,17.39,16.975,17.0,17471.0
2021-06-16,17.0,17.475,16.985,17.475,21665.0
2021-06-17,17.455,17.945,17.335,17.945,22949.0
2021-06-18,17.755,18.18,17.755,18.18,21974.0
2021-06-21,18.42,18.845,18.4,18.815,33155.0
2021-06-22,18.845,18.89,18.43,18.74,40060.0
2021-06-23,18.665,18.785,18.2,18.22,8352.0
2021-06-24,18.2,18.22,17.665,17.68,3007.0
2021-06-25,17.945,18.125,17.825,17.965,1400.0
2021-06-28,18.135,18.135,17.955,18.135,2000.0
2021-06-29,18.135,18.485,17.85,18.345,2300.0
2021-06-30,18.735,18.745,18.44,18.44,706.0
2021-07-02,18.42,18.535,18.42,18.42,3148.0
2021-07-05,18.745,18.75,18.525,18.65,3150.0
2021-07-06,18.61,18.925,18.61,18.925,8798.0
2021-07-07,18.94,18.99,18.665,18.84,13100.0
2021-07-08,18.25,18.99,18.25,18.685,1503.0
2021-07-09,18.925,18.94,18.925,18.94,2000.0
2021-07-12,18.98,19.225,18.98,19.225,3767.0
2021-07-13,19.225,19.225,18.77,18.905,5219.0
2021-07-14,18.99,19.265,18.875,19.225,3200.0
2021-07-15,19.03,19.52,18.99,19.5,6112.0
2021-07-16,19.475,19.5,19.2,19.465,1650.0
2021-07-19,19.37,19.37,19.105,19.34,1734.0
2021-07-20,19.37,19.37,19.235,19.235,1675.0
2021-07-21,19.095,19.18,19.085,19.085,1300.0
2021-07-22,19.0,19.13,18.8,19.0,2158.0
2021-07-23,19.2,19.2,19.065,19.065,200.0
2021-07-26,18.99,19.12,18.99,19.105,860.0
2021-07-27,19.085,19.12,19.035,19.12,1500.0
2021-07-28,19.13,19.13,18.99,19.03,3049.0
2021-07-29,19.13,19.305,18.935,18.935,2550.0
2021-07-30,18.885,18.98,18.84,18.98,2700.0
2021-08-03,18.99,19.455,18.99,19.34,3471.0
2021-08-04,19.5,19.51,19.2,19.21,3747.0
2021-08-05,19.465,19.465,19.18,19.275,1801.0
2021-08-06,19.5,19.5,19.085,19.225,2530.0
2021-08-09,19.115,19.18,18.19,18.19,9969.0
2021-08-10,18.515,18.95,18.325,18.77,5339.0
2021-08-11,19.455,19.455,18.335,18.61,1328.0
2021-08-12,18.475,18.665,17.965,18.515,17914.0
2021-08-13,18.65,19.415,18.65,18.96,1727.0
2021-08-16,18.99,18.99,18.57,18.57,5455.0
2021-08-17,18.515,18.56,18.515,18.56,831.0
2021-08-18,18.98,18.98,18.75,18.95,1450.0
2021-08-19,18.77,18.98,18.75,18.75,2100.0
2021-08-20,18.725,18.725,18.45,18.485,1652.0
2021-08-23,18.485,18.75,18.165,18.75,846.0
2021-08-24,18.24,20.67,18.24,20.045,20635.0
2021-08-25,20.33,20.89,20.195,20.65,5578.0
2021-08-26,20.7,20.7,20.15,20.15,4720.0
2021-08-27,20.035,20.555,19.96,20.365,4835.0
2021-08-30,20.83,20.83,20.385,20.615,1373.0
2021-08-31,20.68,20.84,20.51,20.555,13672.0
2021-09-01,20.555,20.84,20.51,20.545,4050.0
2021-09-02,20.375,20.89,20.375,20.615,2458.0
2021-09-03,20.7,20.7,20.365,20.365,994.0
2021-09-07,19.32,20.85,19.32,20.565,5092.0
2021-09-08,20.87,20.89,20.605,20.88,4806.0
2021-09-09,20.365,21.355,20.365,21.105,9251.0
2021-09-10,21.59,22.37,20.89,21.155,6407.0
2021-09-13,21.0,22.37,21.0,21.38,3118.0
2021-09-14,21.375,23.46,21.375,22.76,15972.0
2021-09-15,22.785,23.49,22.645,22.91,24143.0
2021-09-16,23.735,26.175,22.75,24.46,8831.0
2021-09-17,28.01,28.01,23.935,24.27,6700.0
2021-09-20,24.26,24.26,21.61,22.105,16547.0
2021-09-21,22.56,23.545,22.285,22.415,6480.0
2021-09-22,22.685,23.245,22.415,22.73,4710.0
2021-09-23,22.865,23.32,22.36,22.36,7000.0
2021-09-24,22.225,22.785,21.935,22.54,11738.0
2021-09-27,22.78,23.255,22.31,22.7,8251.0
2021-09-28,22.665,23.19,22.265,22.265,2830.0
2021-09-29,22.17,24.305,22.17,23.505,6764.0
2021-09-30,24.58,24.58,22.885,23.16,2801.0
2021-10-01,22.595,23.715,22.595,23.36,3164.0
2021-10-04,23.4,23.915,22.615,22.75,6108.0
2021-10-05,22.69,23.36,22.36,22.475,6300.0
2021-10-06,22.435,22.94,21.89,22.665,2704.0
2021-10-07,23.72,23.73,21.13,21.93,4950.0
2021-10-08,23.1,23.1,22.015,22.425,4707.0
2021-10-12,22.415,23.095,22.29,22.36,5494.0
2021-10-13,22.5,22.5,21.455,21.605,3934.0
2021-10-14,21.68,21.93,21.12,21.835,10387.0
2021-10-15,22.29,22.5,21.91,22.445,2663.0
2021-10-18,21.28,22.54,21.27,22.425,6739.0
2021-10-19,22.5,22.875,21.96,22.79,3142.0
2021-10-20,22.97,23.74,22.885,23.34,9540.0
2021-10-21,23.34,23.36,22.885,22.885,5520.0
2021-10-22,23.005,23.13,22.98,23.11,1550.0
2021-10-25,23.835,23.835,23.35,23.74,7096.0
2021-10-26,23.75,24.97,23.75,24.57,6423.0
2021-10-27,24.865,24.935,23.79,23.845,6621.0
2021-10-28,23.95,24.075,23.93,24.02,2750.0
2021-10-29,23.8,24.74,23.8,24.74,4400.0
2021-11-01,24.74,24.74,23.75,24.095,1748.0
2021-11-02,24.735,24.79,24.15,24.56,9443.0
2021-11-03,24.855,25.065,24.315,25.065,1406.0
2021-11-04,25.17,25.17,25.145,25.145,973.0
2021-11-05,25.495,25.505,24.315,24.855,1505.0
2021-11-08,24.705,26.85,24.705,26.485,6637.0
2021-11-09,26.23,26.46,26.23,26.41,6000.0
2021-11-10,26.695,27.105,26.505,26.84,23240.0
2021-11-11,26.935,28.125,26.935,28.02,11158.0
2021-11-12,28.425,28.66,25.41,26.375,31098.0
2021-11-15,27.175,27.555,26.985,26.985,7099.0
2021-11-16,26.975,27.05,25.275,26.925,4638.0
2021-11-17,26.905,27.03,26.695,26.945,1911.0
2021-11-18,26.84,26.935,26.68,26.79,2790.0
2021-11-19,27.0,27.02,26.83,27.02,9483.0
2021-11-22,27.02,27.24,26.935,26.955,13164.0
2021-11-23,27.27,27.27,26.935,27.125,6143.0
2021-11-24,27.26,27.27,27.02,27.14,7796.0
2021-11-25,27.24,27.24,26.995,27.05,1249.0
2021-11-26,26.935,27.23,26.935,27.175,6760.0
2021-11-29,27.24,27.24,26.975,27.155,4584.0
2021-11-30,27.24,28.145,27.1,27.41,9736.0
2021-12-01,26.935,28.02,26.935,27.01,2648.0
2021-12-02,27.105,27.26,27.0,27.05,1608.0
2021-12-03,27.135,27.165,26.705,26.705,2537.0
2021-12-06,26.945,26.945,26.43,26.935,2016.0
2021-12-07,26.965,26.965,26.81,26.955,3858.0
2021-12-08,26.965,26.965,26.46,26.68,5194.0
2021-12-09,26.965,26.965,25.935,26.23,4230.0
2021-12-10,26.69,26.79,25.305,26.41,6818.0
2021-12-13,26.545,26.695,24.82,25.675,2810.0
2021-12-14,25.19,25.885,25.18,25.57,2524.0
2021-12-15,25.63,26.785,25.63,26.66,5864.0
2021-12-16,26.82,26.925,26.695,26.79,6408.0
2021-12-17,25.65,26.48,24.905,26.175,9379.0
2021-12-20,26.59,26.695,24.465,26.695,6360.0
2021-12-21,26.43,26.64,26.095,26.64,2500.0
2021-12-22,26.38,26.38,25.745,25.765,4650.0
2021-12-23,26.48,26.48,25.695,25.765,10650.0
2021-12-24,25.765,25.915,24.845,25.78,2681.0
2021-12-29,25.78,26.22,25.485,25.695,10305.0
2021-12-30,25.66,26.24,25.66,25.66,10641.0
2021-12-31,25.915,26.31,25.79,26.3,2000.0
2022-01-04,26.215,26.215,25.88,25.88,1254.0
2022-01-05,26.03,26.08,25.745,25.745,2350.0
2022-01-06,26.49,26.49,24.74,25.14,5266.0
2022-01-07,24.89,25.505,24.785,25.505,1447.0
2022-01-10,25.505,25.505,23.925,24.345,6688.0
2022-01-11,25.455,25.455,24.205,24.595,3798.0
2022-01-12,24.165,24.31,24.01,24.01,2238.0
2022-01-13,23.925,24.405,23.685,23.925,7438.0
2022-01-14,24.395,24.99,23.79,24.45,8405.0
2022-01-17,24.585,25.055,24.51,24.615,997.0
2022-01-18,25.35,25.35,24.44,24.595,3187.0
2022-01-19,22.97,24.585,22.97,24.325,1231.0
2022-01-20,24.97,24.97,23.235,23.83,3916.0
2022-01-21,23.695,24.265,22.775,23.2,6559.0
2022-01-24,23.945,24.325,22.575,23.925,3210.0
2022-01-25,24.32,24.32,23.58,23.715,1115.0
2022-01-26,23.485,24.575,22.385,23.41,5305.0
2022-01-27,23.525,24.295,23.41,23.55,4033.0
2022-01-28,24.49,24.49,23.275,23.545,2558.0
2022-01-31,24.25,24.355,22.98,23.37,4068.0
2022-02-01,23.1,23.915,22.24,23.11,4790.0
2022-02-02,22.99,23.245,21.965,22.04,16279.0
2022-02-03,22.06,22.06,20.98,22.01,11182.0
2022-02-04,21.745,23.505,21.745,22.73,9060.0
2022-02-07,23.435,23.445,22.185,22.3,3855.0
2022-02-08,23.435,23.435,22.175,22.205,7543.0
2022-02-09,22.205,23.015,22.205,22.395,4445.0
2022-02-10,22.395,23.11,21.485,22.96,17413.0
2022-02-11,22.825,23.11,22.76,23.015,1200.0
2022-02-14,21.38,23.045,21.38,23.045,5153.0
2022-02-15,22.92,24.44,22.76,24.07,5419.0
2022-02-16,24.26,24.49,24.26,24.28,2397.0
2022-02-17,24.28,24.28,23.325,23.715,1900.0
2022-02-18,24.45,24.45,23.43,23.64,2302.0
2022-02-22,23.55,23.55,23.215,23.525,3044.0
2022-02-23,23.535,24.105,22.54,22.54,4561.0
2022-02-24,22.06,23.065,22.06,22.875,1985.0
2022-02-25,23.445,23.445,22.51,22.51,1500.0
2022-02-28,21.86,22.76,21.86,22.76,1576.0
2022-03-01,22.135,23.83,22.135,23.665,12942.0
2022-03-02,23.285,23.925,23.285,23.495,4601.0
2022-03-03,23.295,23.56,22.105,23.15,3187.0
2022-03-04,21.85,23.35,21.85,22.96,3848.0
2022-03-07,21.62,23.21,21.62,22.105,3792.0
2022-03-08,20.145,22.22,20.145,22.105,1756.0
2022-03-09,22.105,22.775,21.34,22.555,3200.0
2022-03-10,23.445,23.445,22.72,23.35,900.0
2022-03-11,23.455,24.405,23.445,23.735,22620.0
2022-03-14,24.165,24.165,23.81,23.87,765.0
2022-03-15,24.06,24.06,23.655,23.655,127.0
2022-03-16,23.83,23.85,23.455,23.83,1380.0
2022-03-17,23.41,24.26,23.41,24.26,2220.0
2022-03-18,24.07,24.07,24.07,24.07,200.0
2022-03-21,24.115,24.115,23.925,24.07,422.0
2022-03-22,24.26,24.26,23.84,23.85,500.0
2022-03-23,23.915,24.165,23.78,23.78,1200.0
2022-03-24,23.905,23.915,23.42,23.735,3891.0
2022-03-25,23.905,23.905,23.82,23.82,1208.0
2022-03-28,24.07,24.07,23.925,24.06,1360.0
2022-03-29,24.07,24.07,24.05,24.07,3000.0
2022-03-30,24.02,24.165,24.02,24.165,700.0
2022-03-31,24.155,24.165,24.02,24.165,770.0
2022-04-01,24.03,24.03,23.83,23.85,450.0
2022-04-04,24.135,24.26,23.925,24.02,2359.0
2022-04-05,24.06,24.06,23.86,24.02,1797.0
2022-04-06,24.195,24.195,23.83,23.83,1120.0
2022-04-07,23.84,24.26,23.49,23.54,2667.0
2022-04-08,23.27,23.52,23.27,23.52,282.0
2022-04-11,23.685,23.685,23.185,23.3,18179.0
2022-04-12,23.07,23.3,23.07,23.3,95.0
2022-04-13,23.07,23.375,23.07,23.195,1622.0
2022-04-14,23.06,23.06,22.915,22.915,1671.0
2022-04-18,22.77,23.06,22.77,23.02,3020.0
2022-04-19,22.685,22.725,22.6,22.63,6500.0
2022-04-20,22.645,22.645,22.1,22.27,8630.0
2022-04-21,21.185,22.1,21.185,21.905,3001.0
2022-04-22,20.285,22.1,20.285,21.725,55329.0
2022-04-25,22.005,22.655,20.915,21.54,2494.0
2022-04-26,21.745,21.745,20.975,21.33,1766.0
2022-04-27,21.405,21.64,21.235,21.64,1129.0
2022-04-28,20.465,22.245,20.455,21.695,5501.0
2022-04-29,21.87,21.87,21.425,21.425,2222.0
2022-05-02,21.59,21.59,21.015,21.09,13711.0
2022-05-03,21.59,22.6,21.495,22.1,8203.0
2022-05-04,22.505,22.56,21.895,22.215,6608.0
2022-05-05,22.235,22.55,22.145,22.215,306.0
2022-05-06,22.11,22.255,22.11,22.11,1003.0
2022-05-09,21.915,21.915,20.525,21.265,12510.0
2022-05-10,21.445,22.34,21.005,21.81,4370.0
2022-05-11,21.78,22.35,21.78,22.35,800.0
2022-05-12,22.155,23.29,22.155,22.58,2792.0
2022-05-13,21.955,23.06,21.955,23.06,1775.0
2022-05-16,22.895,23.725,22.895,23.395,2225.0
2022-05-17,23.53,23.625,23.53,23.625,200.0
2022-05-18,23.975,23.975,23.935,23.935,300.0
2022-05-19,22.985,23.83,21.53,23.735,2134.0
2022-05-20,24.24,24.25,23.28,23.395,820.0
2022-05-24,24.02,24.02,22.59,22.965,15300.0
2022-05-25,22.57,22.58,22.015,22.33,11300.0
2022-05-26,22.09,22.28,21.8,21.975,10900.0
2022-05-27,22.28,22.28,21.685,22.09,3745.0
2022-05-30,22.28,22.28,21.88,22.1,2203.0
2022-05-31,22.28,22.28,21.665,22.1,4687.0
2022-06-01,22.28,23.1,21.62,23.1,3409.0
2022-06-02,22.895,23.78,22.895,23.735,2740.0
2022-06-03,21.63,23.655,21.63,23.12,670.0
2022-06-06,22.935,22.935,22.935,22.935,100.0
2022-06-07,21.63,22.645,21.63,22.645,1138.0
2022-06-08,22.82,23.11,22.82,23.11,501.0
2022-06-09,22.725,22.87,22.695,22.695,399.0
2022-06-10,22.675,22.675,21.14,22.28,23374.0
2022-06-13,21.53,22.235,20.83,21.235,15460.0
2022-06-14,22.06,22.06,21.225,21.79,5406.0
2022-06-15,21.735,22.09,21.475,22.09,2743.0
2022-06-16,21.86,22.1,21.38,22.1,3400.0
2022-06-17,22.165,22.165,21.925,22.09,2700.0
2022-06-20,22.415,22.415,22.1,22.29,3601.0
2022-06-21,22.87,23.06,22.735,22.735,400.0
2022-06-22,22.895,22.905,22.77,22.83,505.0
2022-06-23,22.965,23.06,22.655,22.655,2600.0
2022-06-24,22.725,22.745,22.695,22.745,200.0
2022-06-27,22.58,23.83,22.58,23.635,2043.0
2022-06-28,23.735,23.735,23.195,23.235,1500.0
2022-06-29,23.165,23.32,22.565,22.875,6149.0
2022-06-30,23.07,23.08,22.095,22.17,11200.0
2022-07-04,21.62,22.43,21.62,21.95,2720.0
2022-07-05,21.95,21.95,21.42,21.95,7900.0
2022-07-06,22.045,22.045,21.9,21.9,3800.0
2022-07-07,22.19,22.19,21.765,22.19,9519.0
2022-07-08,22.49,22.695,22.48,22.49,1510.0
2022-07-11,23.33,23.57,23.155,23.25,3203.0
2022-07-12,24.595,24.595,23.165,23.175,1773.0
2022-07-13,23.165,24.255,22.635,22.975,2177.0
2022-07-14,21.465,23.155,21.465,22.77,13800.0
2022-07-15,22.865,23.155,22.865,23.06,800.0
2022-07-18,23.235,23.235,22.915,22.915,125.0
2022-07-19,23.155,23.29,22.54,22.695,2101.0
2022-07-20,23.83,23.83,21.765,23.235,1005.0
2022-07-21,23.235,23.235,23.235,23.235,0.0
2022-07-22,23.83,23.83,22.955,23.155,404.0
2022-07-25,23.82,23.82,22.335,23.05,439.0
2022-07-26,23.475,23.475,22.675,23.28,755.0
2022-07-27,22.675,22.78,22.605,22.605,1266.0
2022-07-28,22.915,23.155,22.915,23.04,500.0
2022-07-29,23.155,23.155,22.915,22.915,300.0
2022-08-02,23.155,23.155,23.115,23.155,3816.0
2022-08-03,23.33,23.33,23.01,23.01,1750.0
2022-08-04,22.915,23.11,22.915,23.1,356.0
2022-08-05,22.675,22.965,22.675,22.965,1700.0
2022-08-08,22.955,23.33,22.625,23.33,4067.0
2022-08-09,22.74,23.33,22.74,22.905,662.0
2022-08-10,23.33,23.33,23.11,23.33,12543.0
2022-08-11,23.33,23.33,23.06,23.165,3550.0
2022-08-12,22.79,24.045,22.79,23.91,2708.0
2022-08-15,23.88,23.88,23.3,23.59,11641.0
2022-08-16,23.705,24.315,23.175,24.315,4730.0
2022-08-17,23.685,24.12,23.58,24.07,5531.0
2022-08-18,24.35,25.145,23.745,25.035,4260.0
2022-08-19,25.065,25.065,24.335,24.795,3785.0
2022-08-22,25.18,25.18,23.93,24.68,2020.0
2022-08-23,25.22,25.52,24.575,24.91,25982.0
2022-08-24,25.035,25.085,24.485,25.065,14200.0
2022-08-25,25.075,25.075,24.005,24.64,4890.0
2022-08-26,24.345,24.845,23.155,24.765,11373.0
2022-08-29,24.835,24.845,24.215,24.505,2736.0
2022-08-30,24.305,24.35,23.26,24.025,5600.0
2022-08-31,24.2,24.515,23.92,24.315,3349.0
2022-09-01,24.505,24.505,23.88,24.265,851.0
2022-09-02,23.665,24.505,23.665,23.945,2789.0
2022-09-06,23.935,24.12,23.735,23.85,2400.0
2022-09-07,24.025,24.12,23.685,24.025,2128.0
2022-09-08,24.11,24.7,23.795,24.35,9880.0
2022-09-09,24.36,24.36,23.81,23.9,802.0
2022-09-12,24.09,24.265,23.9,24.265,580.0
2022-09-13,24.025,24.025,23.745,24.025,238.0
2022-09-14,23.81,24.12,23.81,24.11,2481.0
2022-09-15,23.88,24.055,23.475,23.88,1490.0
2022-09-16,23.64,23.64,23.29,23.59,2012.0
2022-09-19,24.1,24.11,23.92,24.015,746.0
2022-09-20,23.845,23.845,23.65,23.795,600.0
2022-09-21,23.64,23.64,23.165,23.165,2715.0
2022-09-22,23.35,23.405,22.2,23.145,6789.0
2022-09-23,23.09,23.185,22.81,22.865,1230.0
2022-09-26,22.965,23.36,22.43,23.155,2008.0
2022-09-27,22.86,23.1,21.9,22.635,710.0
2022-09-28,22.53,23.36,22.53,23.185,2320.0
2022-09-29,23.255,23.255,23.015,23.015,2700.0
2022-09-30,23.235,23.72,23.235,23.69,1600.0
2022-10-03,23.74,23.74,22.575,22.77,2500.0
2022-10-04,22.77,23.265,22.285,23.17,3786.0
2022-10-05,22.955,24.185,22.705,23.43,1820.0
2022-10-06,23.74,23.74,23.1,23.645,1254.0
2022-10-07,23.255,23.36,23.255,23.36,4301.0
2022-10-11,23.39,23.42,22.645,22.985,4486.0
2022-10-12,23.39,23.39,22.965,23.255,721.0
2022-10-13,23.315,23.315,23.05,23.245,1185.0
2022-10-14,23.185,23.185,23.05,23.05,1032.0
2022-10-17,23.255,23.255,23.06,23.06,633.0
2022-10-18,23.37,23.37,23.06,23.06,1330.0
2022-10-19,23.16,23.38,23.16,23.255,12778.0
2022-10-20,23.35,23.42,23.06,23.255,9600.0
2022-10-21,23.42,23.42,23.06,23.255,4156.0
2022-10-24,23.06,23.255,23.06,23.16,4216.0
2022-10-25,22.965,23.015,22.965,23.015,632.0
2022-10-26,23.255,23.39,23.05,23.05,1160.0
2022-10-27,23.05,23.255,22.965,23.11,5300.0
2022-10-28,22.965,23.225,22.965,22.975,1800.0
2022-10-31,21.625,23.255,21.615,22.965,2753.0
2022-11-01,21.58,23.595,21.58,23.255,3011.0
2022-11-02,23.245,23.255,23.015,23.02,1713.0
2022-11-03,23.245,23.245,22.51,22.77,2514.0
2022-11-04,23.245,23.245,22.77,23.09,301.0
2022-11-07,23.235,23.235,23.015,23.16,729.0
2022-11-08,23.255,23.255,22.905,23.16,1904.0
2022-11-09,23.245,23.255,23.07,23.07,1901.0
2022-11-10,23.265,23.595,22.75,23.16,4478.0
2022-11-11,23.005,23.255,22.74,22.74,3821.0
2022-11-14,23.75,23.75,23.09,23.16,2354.0
2022-11-15,23.14,23.49,23.14,23.205,1513.0
2022-11-16,22.885,23.605,22.885,23.45,27127.0
2022-11-17,23.4,23.4,23.205,23.255,500.0
2022-11-18,23.255,23.255,22.77,23.06,10104.0
2022-11-21,23.06,23.74,23.06,23.515,26620.0
2022-11-22,23.35,23.385,23.06,23.255,5078.0
2022-11-23,23.255,24.1,23.07,24.1,6230.0
2022-11-24,22.13,25.175,22.13,24.555,6000.0
2022-11-25,24.62,25.095,24.61,24.61,4601.0
2022-11-28,24.465,24.94,23.905,23.905,3735.0
2022-11-29,24.425,24.58,24.175,24.175,2075.0
2022-11-30,24.61,24.61,24.27,24.575,1014.0
2022-12-01,24.41,24.68,24.1,24.42,2300.0
2022-12-02,24.28,24.545,23.905,24.27,3116.0
2022-12-05,24.225,24.435,24.205,24.31,2600.0
2022-12-06,24.31,24.31,24.31,24.31,0.0
2022-12-07,24.185,24.185,24.185,24.185,100.0
2022-12-08,24.04,24.71,24.03,24.455,2511.0
2022-12-09,25.185,25.185,24.455,24.455,3400.0
2022-12-12,23.945,24.67,23.945,24.465,3825.0
2022-12-13,24.485,24.7,24.425,24.445,1240.0
2022-12-14,25.185,25.675,25.01,25.01,8326.0
2022-12-15,25.67,25.67,25.0,25.125,726.0
2022-12-16,25.0,25.825,24.91,25.0,873.0
2022-12-19,25.185,25.195,24.805,24.815,3725.0
2022-12-20,24.815,25.195,24.61,24.96,7312.0
2022-12-21,25.01,25.195,24.775,25.115,23927.0
2022-12-22,25.075,25.195,24.62,24.9,5600.0
2022-12-23,24.71,25.195,24.465,25.05,5085.0
2022-12-28,25.22,25.22,25.0,25.175,6800.0
2022-12-29,25.715,27.26,25.715,26.775,8900.0
2022-12-30,26.875,26.875,26.54,26.865,1701.0
2023-01-03,26.68,26.92,26.385,26.775,4670.0
2023-01-04,26.855,27.875,25.8,26.29,11500.0
2023-01-05,26.455,26.455,25.315,25.315,4796.0
2023-01-06,26.99,26.99,25.48,25.48,2243.0
2023-01-09,27.25,27.25,25.42,26.28,5255.0
2023-01-10,26.19,26.28,26.045,26.28,4504.0
2023-01-11,25.81,26.765,25.81,26.53,1955.0
2023-01-12,26.765,26.765,26.495,26.755,2975.0
2023-01-13,26.765,26.775,26.63,26.775,1350.0
2023-01-16,26.765,26.92,26.115,26.115,3970.0
2023-01-17,26.3,26.61,25.78,26.31,5888.0
2023-01-18,26.29,26.29,25.56,25.78,16449.0
2023-01-19,26.95,26.95,25.56,25.81,2352.0
2023-01-20,25.52,26.97,25.52,26.335,1599.0
2023-01-23,26.96,26.96,26.385,26.775,656.0
2023-01-24,26.775,26.91,26.61,26.69,8161.0
2023-01-25,27.095,27.095,26.405,26.54,2138.0
2023-01-26,26.68,26.845,26.395,26.835,664.0
2023-01-27,26.97,26.97,26.775,26.775,1694.0
2023-01-30,27.215,27.215,26.3,26.56,136.0
2023-01-31,26.56,26.62,26.26,26.485,593.0
2023-02-01,26.815,26.815,26.475,26.805,2733.0
2023-02-02,26.815,26.815,26.29,26.54,1148.0
2023-02-03,26.825,26.825,26.68,26.68,6648.0
2023-02-06,26.775,26.775,26.68,26.68,1325.0
2023-02-07,26.825,26.83,26.68,26.775,3900.0
2023-02-08,26.91,26.98,25.8,26.775,13909.0
2023-02-09,27.26,27.26,26.395,26.715,6327.0
2023-02-10,26.765,26.795,26.69,26.775,9357.0
2023-02-13,26.92,27.05,26.335,26.335,6701.0
2023-02-14,27.25,27.25,26.015,26.015,2764.0
2023-02-15,25.88,26.395,25.365,26.135,3450.0
2023-02-16,26.27,26.27,25.025,25.55,17600.0
2023-02-17,25.56,25.86,25.56,25.725,1217.0
2023-02-21,26.28,26.28,25.55,25.55,3749.0
2023-02-22,25.8,25.8,25.52,25.685,1951.0
2023-02-23,25.8,26.68,25.8,26.68,2928.0
2023-02-24,26.67,26.68,26.485,26.495,4050.0
2023-02-27,26.3,26.63,25.365,26.16,9964.0
2023-02-28,26.57,26.68,25.725,25.725,3965.0
2023-03-01,26.58,26.58,25.215,25.215,7783.0
2023-03-02,25.275,26.035,24.82,24.83,18716.0
2023-03-03,25.08,25.19,24.755,24.855,8481.0
2023-03-06,24.855,25.255,24.78,25.2,7959.0
2023-03-07,25.4,26.53,25.4,26.53,5866.0
2023-03-08,26.54,26.875,26.54,26.68,7210.0
2023-03-09,26.68,26.89,26.58,26.68,9035.0
2023-03-10,26.875,26.875,25.375,25.655,2001.0
2023-03-13,26.29,26.29,24.77,24.83,2539.0
2023-03-14,24.595,25.265,24.585,25.11,1880.0
2023-03-15,25.295,25.755,24.34,25.755,5864.0
2023-03-16,25.965,26.68,25.82,26.68,10197.0
2023-03-17,26.68,26.68,26.29,26.29,7344.0
2023-03-20,25.335,26.29,25.315,25.655,14000.0
2023-03-21,24.83,26.055,24.83,25.88,9343.0
2023-03-22,26.015,26.19,26.015,26.19,2600.0
2023-03-23,26.19,26.19,25.365,25.54,6720.0
2023-03-24,25.765,26.29,25.765,26.24,909.0
2023-03-27,26.6,26.6,26.345,26.6,940.0
2023-03-28,26.415,26.68,26.415,26.68,385.0
2023-03-29,25.81,26.67,25.81,26.63,1075.0
2023-03-30,26.47,26.71,26.38,26.38,9396.0
2023-03-31,26.74,26.965,26.605,26.9,16234.0
2023-04-03,26.925,26.945,26.565,26.565,3346.0
2023-04-04,26.7,26.7,26.165,26.46,4748.0
2023-04-05,26.695,26.695,25.355,25.48,15922.0
2023-04-06,26.645,26.655,25.335,25.92,1168.0
2023-04-10,27.095,27.095,25.96,26.31,2257.0
2023-04-11,26.41,26.79,25.195,26.41,10066.0
2023-04-12,26.545,26.635,25.92,26.215,2364.0
2023-04-13,26.84,26.85,26.0,26.0,1130.0
2023-04-14,25.93,26.01,25.58,25.9,1833.0
2023-04-17,26.82,26.82,26.03,26.495,1070.0
2023-04-18,26.74,26.78,26.225,26.41,5377.0
2023-04-19,26.75,26.75,26.41,26.635,5658.0
2023-04-20,26.635,27.585,26.635,26.7,14747.0
2023-04-21,27.525,27.525,26.605,26.645,5005.0
2023-04-24,26.8,27.2,25.82,26.145,12923.0
2023-04-25,26.39,26.39,25.675,25.715,3018.0
2023-04-26,25.765,25.84,25.715,25.715,149.0
2023-04-27,25.58,26.41,25.58,26.36,1851.0
2023-04-28,26.41,26.41,25.44,26.36,2383.0
2023-05-01,24.375,26.645,24.365,26.26,4700.0
2023-05-02,26.565,26.655,26.4,26.4,425.0
2023-05-03,26.655,27.375,26.655,26.8,3018.0
2023-05-04,26.935,27.145,26.83,26.83,1575.0
2023-05-05,27.085,27.385,27.085,27.19,7095.0
2023-05-08,27.385,27.385,27.17,27.17,3483.0
2023-05-09,27.145,27.445,27.145,27.36,1525.0
2023-05-10,27.15,28.07,26.77,27.485,11110.0
2023-05-11,26.91,27.595,26.91,27.19,17400.0
2023-05-12,27.375,27.435,26.91,26.91,9065.0
2023-05-15,27.18,27.18,26.945,27.145,3700.0
2023-05-16,27.145,27.24,26.9,27.095,21743.0
2023-05-17,27.145,27.385,26.945,27.24,12700.0
2023-05-18,27.855,27.865,26.945,26.945,5469.0
2023-05-19,26.945,27.34,26.945,27.24,6945.0
2023-05-23,27.145,27.855,27.145,27.64,23409.0
2023-05-24,27.385,27.495,27.065,27.18,57128.0
2023-05-25,27.19,27.19,26.7,27.125,11528.0
2023-05-26,27.34,27.34,26.595,26.76,6014.0
2023-05-29,27.31,27.31,27.065,27.065,1176.0
2023-05-30,27.18,27.18,26.205,26.37,2532.0
2023-05-31,26.505,26.505,25.95,25.95,1805.0
2023-06-01,26.28,26.35,25.83,26.29,4668.0
2023-06-02,25.685,26.92,25.685,26.9,8300.0
2023-06-05,27.33,27.385,26.925,27.34,13489.0
2023-06-06,27.34,27.34,26.695,26.9,7039.0
2023-06-07,26.66,26.9,26.625,26.665,2548.0
2023-06-08,26.185,26.86,26.175,26.565,4251.0
2023-06-09,26.74,26.74,26.245,26.4,7890.0
2023-06-12,26.79,26.8,26.075,26.32,6790.0
2023-06-13,26.41,26.655,26.41,26.485,3276.0
2023-06-14,26.41,26.685,26.41,26.635,1010.0
2023-06-15,26.585,26.965,26.585,26.965,8014.0
2023-06-16,26.995,26.995,26.46,26.46,3952.0
2023-06-19,27.32,27.33,26.505,26.86,916.0
2023-06-20,26.9,26.9,26.85,26.9,7243.0
2023-06-21,26.85,26.995,26.85,26.9,8030.0
2023-06-22,27.125,27.25,27.105,27.25,1469.0
2023-06-23,26.85,27.385,26.85,27.385,7690.0
2023-06-26,27.385,27.385,27.27,27.27,705.0
2023-06-27,27.29,27.385,27.23,27.23,5228.0
2023-06-28,27.385,28.74,27.385,28.435,44309.0
2023-06-29,28.98,28.98,28.215,28.49,13437.0
2023-06-30,28.97,29.265,28.115,28.49,25678.0
2023-07-04,29.265,29.275,28.735,28.735,8157.0
2023-07-05,29.265,29.275,28.515,28.695,9772.0
2023-07-06,29.255,29.265,28.545,28.685,4559.0
2023-07-07,28.83,28.83,28.49,28.635,2424.0
2023-07-10,29.205,29.205,27.94,28.29,12758.0
2023-07-11,28.48,28.49,27.995,28.29,3317.0
2023-07-12,28.48,28.49,28.29,28.39,15560.0
2023-07-13,28.49,28.585,28.34,28.585,8275.0
2023-07-14,28.48,28.61,28.48,28.585,1108.0
2023-07-17,28.585,29.195,28.585,28.765,1827.0
2023-07-18,28.725,30.425,28.725,30.385,7861.0
2023-07-19,30.45,33.4,30.425,33.4,4077.0
2023-07-20,33.645,33.645,32.38,33.165,7000.0
2023-07-21,33.3,35.305,33.025,33.92,15044.0
2023-07-24,35.355,35.61,34.145,34.36,10833.0
2023-07-25,33.47,34.285,33.25,34.05,9621.0
2023-07-26,33.535,34.06,32.84,33.4,4298.0
2023-07-27,34.34,34.35,33.005,33.005,3855.0
2023-07-28,33.3,33.89,33.225,33.695,2999.0
2023-07-31,34.05,34.37,33.45,33.705,4675.0
2023-08-01,33.84,33.97,33.765,33.97,716.0
2023-08-02,33.97,34.37,33.23,33.4,3913.0
2023-08-03,33.3,33.82,33.225,33.82,3684.0
2023-08-04,33.41,33.82,33.41,33.82,653.0
2023-08-08,33.82,34.285,33.695,34.285,1139.0
2023-08-09,34.285,35.315,34.0,35.315,12463.0
2023-08-10,35.455,39.03,35.355,36.22,21960.0
2023-08-11,37.15,37.16,34.38,34.99,19523.0
2023-08-14,35.365,36.84,35.235,35.845,12632.0
2023-08-15,35.745,36.74,35.61,36.72,6288.0
2023-08-16,36.83,36.84,36.295,36.57,3514.0
2023-08-17,35.375,36.545,35.365,36.12,3153.0
2023-08-18,35.375,36.545,35.375,36.18,1521.0
2023-08-21,36.345,36.345,35.66,35.765,3756.0
2023-08-22,35.855,35.995,35.62,35.62,2991.0
2023-08-23,35.57,36.06,35.54,35.65,3656.0
2023-08-24,35.59,35.875,35.57,35.61,2413.0
2023-08-25,35.735,35.775,35.395,35.7,5197.0
2023-08-28,35.61,35.72,35.425,35.61,2758.0
2023-08-29,35.395,36.345,35.365,35.445,1805.0
2023-08-30,34.875,34.875,34.38,34.725,8086.0
2023-08-31,34.815,34.825,34.49,34.825,2503.0
2023-09-01,34.815,35.365,34.775,35.195,5229.0
2023-09-05,35.265,35.265,34.46,34.775,4682.0
2023-09-06,35.355,35.355,34.195,35.07,10417.0
2023-09-07,35.195,36.64,34.93,36.64,5982.0
2023-09-08,36.58,37.3,34.43,36.64,16965.0
2023-09-11,38.655,38.665,36.315,36.79,7822.0
2023-09-12,36.82,37.08,36.375,36.455,4820.0
2023-09-13,36.455,36.59,36.395,36.59,5754.0
2023-09-14,36.345,37.31,36.345,37.28,4638.0
2023-09-15,37.32,38.87,35.855,38.235,12079.0
2023-09-18,39.285,39.285,37.92,38.155,15426.0
2023-09-19,38.28,38.28,37.19,37.955,6760.0
2023-09-20,38.115,38.215,36.555,36.74,5667.0
2023-09-21,36.845,37.125,35.67,36.84,5587.0
2023-09-22,35.275,37.7,35.275,37.32,9569.0
2023-09-25,38.785,38.785,36.59,37.32,5460.0
2023-09-26,37.575,37.77,36.75,37.23,5634.0
2023-09-27,37.095,37.32,36.755,37.24,3976.0
2023-09-28,37.925,38.16,37.54,37.945,9980.0
2023-09-29,37.46,37.815,37.0,37.45,4217.0
2023-10-02,38.91,38.92,37.305,37.345,1538.0
2023-10-03,35.5,37.425,35.48,35.925,5377.0
2023-10-04,35.48,36.025,35.375,35.775,6286.0
2023-10-05,35.0,37.08,35.0,36.9,3458.0
2023-10-06,36.575,36.84,36.41,36.515,2299.0
2023-10-10,35.975,36.8,35.975,36.615,5071.0
2023-10-11,36.695,36.705,36.025,36.22,3232.0
2023-10-12,36.22,36.41,35.935,36.13,2579.0
2023-10-13,36.27,36.27,35.825,35.975,971.0
2023-10-16,34.02,36.465,34.02,35.975,6915.0
2023-10-17,35.825,35.925,35.48,35.775,2049.0
2023-10-18,35.65,35.65,35.085,35.145,4005.0
2023-10-19,34.89,35.215,34.485,34.495,4092.0
2023-10-20,34.365,34.545,33.875,34.485,3302.0
2023-10-23,34.32,34.595,33.675,33.755,8098.0
2023-10-24,33.6,33.66,33.095,33.265,9073.0
2023-10-25,32.28,33.325,32.28,32.525,3677.0
2023-10-26,32.29,32.505,31.675,31.675,5530.0
2023-10-27,31.675,31.785,31.045,31.55,2393.0
2023-10-30,30.83,31.675,30.01,30.63,15227.0
2023-10-31,30.65,32.555,30.65,32.27,8265.0
2023-11-01,32.445,34.8,32.28,34.475,67383.0
2023-11-02,34.645,37.02,34.635,36.79,17283.0
2023-11-03,37.255,38.005,37.255,37.885,7174.0
2023-11-06,37.66,38.44,37.57,38.14,6233.0
2023-11-07,39.415,39.415,37.45,37.76,5857.0
2023-11-08,37.895,37.895,37.04,37.355,1230.0
2023-11-09,37.01,37.305,36.565,37.155,1390.0
2023-11-10,37.45,37.45,37.02,37.02,1832.0
2023-11-13,37.205,37.205,36.82,37.095,1631.0
2023-11-14,36.615,37.07,36.615,37.06,2801.0
2023-11-15,37.205,37.205,36.32,36.32,5790.0
2023-11-16,36.455,36.755,36.32,36.465,1587.0
2023-11-17,36.545,37.205,36.545,37.205,1323.0
2023-11-20,37.105,37.205,36.23,36.86,1298.0
2023-11-21,36.715,36.8,36.42,36.645,10753.0
2023-11-22,36.665,37.155,36.465,36.81,4282.0
2023-11-23,37.185,37.405,37.06,37.06,10434.0
2023-11-24,37.345,37.345,36.465,36.565,2130.0
2023-11-27,36.27,37.095,36.27,36.84,5257.0
2023-11-28,36.84,36.84,36.455,36.715,13183.0
2023-11-29,37.325,37.335,36.96,36.96,1544.0
2023-11-30,36.475,36.735,36.455,36.475,9634.0
2023-12-01,37.345,37.345,36.4,36.465,2183.0
2023-12-04,36.665,36.745,36.07,36.21,3861.0
2023-12-05,35.73,36.23,35.73,36.07,2509.0
2023-12-06,36.36,36.36,35.49,35.49,9407.0
2023-12-07,36.27,36.4,35.215,35.385,3765.0
2023-12-08,35.245,35.48,35.155,35.335,607.0
2023-12-11,34.495,36.32,34.495,36.12,2474.0
2023-12-12,36.23,37.205,36.21,37.205,1500.0
2023-12-13,35.345,41.955,35.335,41.395,23205.0
2023-12-14,41.415,41.83,40.625,40.855,8549.0
2023-12-15,41.385,41.395,39.78,40.26,6271.0
2023-12-18,39.68,41.05,39.68,40.87,4646.0
2023-12-19,41.475,41.475,40.115,40.36,3491.0
2023-12-20,40.36,40.9,39.965,39.965,1920.0
2023-12-21,39.965,40.37,39.74,40.115,5874.0
2023-12-22,41.495,41.515,40.92,41.515,2901.0
2023-12-27,41.5,45.29,41.38,45.29,10021.0
2023-12-28,45.0,45.0,43.545,44.1,9170.0
2023-12-29,44.685,44.685,43.565,43.755,4725.0
2024-01-02,44.685,44.685,43.17,43.31,3869.0
2024-01-03,43.17,43.685,42.705,43.685,3242.0
2024-01-04,44.39,44.39,43.23,43.36,3411.0
2024-01-05,43.5,43.735,43.26,43.52,9481.0
2024-01-08,43.46,43.735,43.3,43.51,3696.0
2024-01-09,43.51,43.735,42.43,43.37,8889.0
2024-01-10,43.5,44.4,43.31,44.34,15423.0
2024-01-11,44.39,44.39,43.18,44.1,7074.0
2024-01-12,44.38,44.38,43.935,44.05,1182.0
2024-01-15,43.51,44.25,43.4,44.25,21674.0
2024-01-16,44.36,44.36,43.885,44.01,2851.0
2024-01-17,43.695,44.25,43.695,44.1,4316.0
2024-01-18,44.0,44.15,43.815,43.815,4641.0
2024-01-19,43.825,44.05,43.815,44.05,4510.0
2024-01-22,44.02,44.39,44.02,44.25,7250.0
2024-01-23,44.15,44.4,44.15,44.4,5009.0
2024-01-24,44.39,46.245,44.39,45.98,13709.0
2024-01-25,45.305,48.4,45.3,47.85,12078.0
2024-01-26,49.37,49.38,48.53,49.195,21610.0
2024-01-29,49.195,49.38,48.885,49.37,6246.0
2024-01-30,49.37,49.38,48.6,48.6,13823.0
2024-01-31,48.095,48.74,47.85,48.055,3450.0
2024-02-01,48.185,48.195,46.435,46.95,12253.0
2024-02-02,46.68,48.205,46.66,48.205,6414.0
2024-02-05,48.205,51.605,48.195,50.915,22328.0
2024-02-06,50.915,51.865,50.785,50.925,13703.0
2024-02-07,50.925,55.035,50.785,54.385,82516.0
2024-02-08,55.375,61.01,54.315,54.93,48554.0
2024-02-09,55.62,55.62,52.94,53.16,15648.0
2024-02-12,53.19,56.36,53.02,54.9,22968.0
2024-02-13,54.93,54.93,53.79,54.175,11331.0
2024-02-14,54.225,55.65,54.0,55.47,15946.0
2024-02-15,55.465,55.86,54.425,55.86,17714.0
2024-02-16,55.87,56.36,55.405,55.915,21914.0
2024-02-20,55.86,56.75,55.715,56.065,9558.0
2024-02-21,59.31,59.31,54.98,55.375,14080.0
2024-02-22,57.995,57.995,55.115,55.155,23350.0
2024-02-23,56.345,56.345,54.205,54.75,13846.0
2024-02-26,54.78,56.55,53.9,56.055,30414.0
2024-02-27,56.59,58.005,55.52,55.64,25533.0
2024-02-28,55.5,55.8,54.96,54.99,9850.0
2024-02-29,57.33,57.33,55.095,55.115,15574.0
2024-03-01,55.385,57.33,55.375,56.015,3999.0
2024-03-04,56.36,57.24,55.74,56.015,13914.0
2024-03-05,56.015,56.36,55.69,55.75,5892.0
2024-03-06,55.87,56.065,54.405,54.66,9213.0
2024-03-07,54.88,55.62,54.87,55.375,9714.0
2024-03-08,55.61,55.62,53.91,54.92,12446.0
2024-03-11,54.87,54.91,54.365,54.375,4029.0
2024-03-12,55.145,55.355,54.08,54.61,34020.0
2024-03-13,55.325,55.325,53.08,53.355,9343.0
2024-03-14,54.235,54.235,51.565,52.99,10932.0
2024-03-15,52.565,55.375,52.405,53.99,16071.0
2024-03-18,54.375,56.885,54.08,56.75,32635.0
2024-03-19,56.845,57.015,55.54,56.47,11411.0
2024-03-20,56.64,56.955,55.105,55.63,20226.0
2024-03-21,56.345,56.355,55.355,56.175,10120.0
2024-03-22,56.36,56.36,55.72,56.335,3921.0
2024-03-25,56.36,58.34,56.205,57.195,37776.0
2024-03-26,56.97,59.915,56.755,58.885,45412.0
2024-03-27,59.48,60.935,59.35,60.26,39095.0
2024-03-28,59.975,60.035,58.825,59.48,14923.0
2024-04-01,58.4,60.5,58.39,60.5,13372.0
2024-04-02,61.7,66.0,61.46,65.96,43089.0
2024-04-03,67.13,69.195,65.13,67.895,86923.0
2024-04-04,68.885,68.885,65.89,66.35,20027.0
2024-04-05,64.615,67.2,64.605,66.43,22946.0
2024-04-08,68.44,68.46,65.425,66.505,33582.0
2024-04-09,67.14,67.675,65.23,67.51,52058.0
2024-04-10,67.655,69.71,67.14,68.895,69216.0
2024-04-11,69.37,71.175,68.75,71.105,35563.0
2024-04-12,71.105,72.16,70.205,71.175,53029.0
2024-04-15,70.88,74.02,70.88,72.365,69888.0
2024-04-16,72.84,72.85,69.83,71.0,21567.0
2024-04-17,70.88,72.395,70.135,70.57,25150.0
2024-04-18,68.64,71.155,68.51,68.755,42798.0
2024-04-19,68.5,70.035,68.26,68.875,17996.0
2024-04-22,68.155,70.035,68.155,69.175,16368.0
2024-04-23,70.62,70.62,67.935,69.77,21794.0
2024-04-24,70.62,72.16,70.385,70.95,24517.0
2024-04-25,71.585,71.585,70.245,70.99,8361.0
2024-04-26,71.62,73.495,71.235,73.3,40098.0
2024-04-29,73.415,73.455,71.95,72.685,25169.0
2024-04-30,72.365,72.365,71.455,71.6,12640.0
2024-05-01,71.595,72.645,70.365,71.575,26130.0
2024-05-02,71.465,73.01,70.55,72.365,9399.0
2024-05-03,72.85,73.565,72.365,72.545,14019.0
2024-05-06,72.315,74.515,71.375,73.26,20013.0
2024-05-07,72.94,74.475,72.365,73.365,25689.0
2024-05-08,74.35,79.99,71.445,79.315,71452.0
2024-05-09,77.965,82.21,77.82,79.425,270747.0
2024-05-10,79.305,80.08,77.54,78.82,109215.0
2024-05-13,78.315,78.82,76.095,76.73,49556.0
2024-05-14,75.845,78.61,74.41,78.015,28523.0
2024-05-15,77.965,78.82,77.57,78.195,28271.0
2024-05-16,78.51,78.56,77.085,77.33,47565.0
2024-05-17,78.315,78.75,75.655,77.925,23933.0
2024-05-21,79.555,79.66,77.055,77.62,43081.0
2024-05-22,78.305,78.315,77.035,77.32,104906.0
2024-05-23,77.32,79.295,75.12,75.755,37519.0
2024-05-24,76.36,78.45,76.36,76.835,28049.0
2024-05-27,76.825,77.42,75.46,76.085,55052.0
2024-05-28,77.31,77.31,75.865,76.33,51165.0
2024-05-29,76.925,76.925,74.515,75.015,34028.0
2024-05-30,74.845,75.21,72.15,72.525,38143.0
2024-05-31,74.03,75.825,72.515,73.665,35204.0
2024-06-03,74.2,75.815,72.375,74.25,32542.0
2024-06-04,75.775,75.795,73.555,74.01,55888.0
2024-06-05,75.33,75.835,74.2,74.845,20218.0
2024-06-06,74.595,75.835,73.845,73.875,24008.0
2024-06-07,73.855,75.48,73.455,74.07,111838.0
2024-06-10,75.31,76.73,74.07,74.785,132290.0
2024-06-11,76.22,76.22,73.605,74.45,104878.0
2024-06-12,74.45,74.45,73.475,74.12,50324.0
2024-06-13,73.9,74.45,72.04,72.04,24134.0
2024-06-14,71.87,72.92,70.015,70.58,64436.0
2024-06-17,69.175,71.95,68.895,69.39,103901.0
2024-06-18,68.71,71.045,68.41,70.225,139408.0
2024-06-19,72.705,72.705,69.895,71.315,23717.0
2024-06-20,71.61,72.675,70.055,70.375,53465.0
2024-06-21,69.885,71.545,67.07,68.39,139909.0
2024-06-24,68.005,71.375,66.505,71.145,20397.0
2024-06-25,71.01,71.525,70.88,71.145,13554.0
2024-06-26,71.165,72.365,70.88,71.135,18663.0
2024-06-27,72.76,72.9,70.875,72.9,15472.0
2024-06-28,72.505,73.15,71.34,71.81,21917.0
2024-07-02,73.465,73.465,70.755,71.41,18599.0
2024-07-03,70.925,71.155,69.245,69.705,19150.0
2024-07-04,70.985,71.35,69.705,71.125,9754.0
2024-07-05,70.08,71.115,69.635,69.9,24778.0
2024-07-08,70.485,70.965,69.045,70.475,12056.0
2024-07-09,70.32,72.89,70.05,72.89,18887.0
2024-07-10,72.515,73.31,71.82,72.77,11327.0
2024-07-11,73.41,74.48,70.95,71.41,21362.0
2024-07-12,73.35,73.35,71.025,72.635,14501.0
2024-07-15,72.625,73.09,71.28,71.52,19782.0
2024-07-16,71.38,74.29,71.31,74.29,25418.0
2024-07-17,74.28,75.405,73.505,73.845,39555.0
2024-07-18,73.545,75.355,72.685,73.445,18402.0
2024-07-19,74.125,76.765,74.095,76.27,18407.0
2024-07-22,76.735,77.975,76.585,77.7,28701.0
2024-07-23,77.975,79.715,77.25,79.17,35445.0
2024-07-24,79.565,80.035,77.2,77.34,31004.0
2024-07-25,75.82,79.02,75.8,78.375,39448.0
2024-07-26,77.015,81.445,77.015,81.155,61839.0
2024-07-29,81.155,83.36,80.37,82.575,41491.0
2024-07-30,82.435,82.445,80.14,80.14,22286.0
2024-07-31,80.56,81.83,79.465,81.335,33168.0
2024-08-01,80.49,81.445,78.97,80.65,70131.0
2024-08-02,78.335,79.16,75.595,76.785,107541.0
2024-08-06,74.5,77.955,74.5,76.09,29264.0
2024-08-07,76.585,77.65,72.515,72.7,67167.0
2024-08-08,72.635,76.905,72.515,76.17,30415.0
2024-08-09,77.38,77.38,74.935,75.95,30974.0
2024-08-12,76.475,77.55,75.025,76.465,14785.0
2024-08-13,75.99,78.265,75.99,77.985,12512.0
2024-08-14,80.46,90.395,80.46,89.8,119578.0
2024-08-15,91.375,96.195,89.51,95.11,91748.0
2024-08-16,93.385,94.365,90.98,93.89,65533.0
2024-08-19,93.375,94.365,90.315,90.69,34161.0
2024-08-20,92.38,93.81,88.955,91.01,38067.0
2024-08-21,92.38,92.975,91.01,91.495,36880.0
2024-08-22,93.335,93.375,89.72,90.015,43077.0
2024-08-23,90.555,92.025,89.885,92.025,33154.0
2024-08-26,92.67,94.685,91.955,94.0,34929.0
2024-08-27,94.365,96.305,93.375,94.675,57754.0
2024-08-28,96.145,96.345,94.11,95.68,27629.0
2024-08-29,95.68,96.67,95.3,96.315,28047.0
2024-08-30,96.85,97.345,94.955,96.025,21266.0
2024-09-03,96.85,96.99,91.555,93.345,26227.0
2024-09-04,92.865,96.385,92.78,95.16,19550.0
2024-09-05,95.17,96.63,94.885,95.22,31304.0
2024-09-06,92.845,95.45,92.47,93.355,48065.0
2024-09-09,96.315,96.315,93.69,94.325,24754.0
2024-09-10,95.11,96.045,93.505,94.805,23280.0
2024-09-11,95.36,97.25,94.01,97.1,26425.0
2024-09-12,97.1,97.11,95.05,96.97,32926.0
2024-09-13,97.1,98.08,96.065,98.03,31093.0
2024-09-16,98.08,99.195,97.415,98.18,27997.0
2024-09-17,99.185,99.235,97.435,98.34,30452.0
2024-09-18,98.825,99.61,97.845,98.74,107543.0
2024-09-19,98.34,101.05,97.855,99.335,100171.0
2024-09-20,99.73,100.525,95.865,96.79,31047.0
2024-09-23,98.1,98.14,95.64,96.305,21345.0
2024-09-24,96.355,97.955,95.985,96.81,23823.0
2024-09-25,96.81,97.745,95.33,96.235,14208.0
2024-09-26,96.465,96.835,93.77,94.685,28595.0
2024-09-27,98.09,98.09,93.78,95.105,16130.0
2024-09-30,95.53,96.06,94.515,95.62,14827.0
2024-10-01,95.55,95.56,94.275,94.755,19569.0
2024-10-02,95.085,99.64,94.565,99.64,28254.0
2024-10-03,99.22,100.865,95.88,96.485,54138.0
2024-10-04,96.485,98.395,95.94,97.75,33037.0
2024-10-07,98.595,98.685,95.8,96.885,19546.0
2024-10-08,98.485,103.86,97.14,99.59,83120.0
2024-10-09,99.49,100.485,97.34,98.595,25510.0
2024-10-10,99.9,99.9,97.27,99.035,24447.0
2024-10-11,100.475,101.69,98.985,101.19,32632.0
2024-10-15,101.18,101.48,99.08,100.735,25878.0
2024-10-16,101.48,102.225,99.49,100.915,24749.0
2024-10-17,101.59,101.65,100.795,101.49,38008.0
2024-10-18,101.49,101.73,99.48,99.95,32532.0
2024-10-21,99.17,100.725,98.745,99.43,19087.0
2024-10-22,99.43,101.3,99.39,101.3,18599.0
2024-10-23,100.885,101.67,99.87,100.475,21921.0
2024-10-24,101.63,101.73,100.355,101.3,28379.0
2024-10-25,101.48,103.26,100.855,101.22,33408.0
2024-10-28,100.01,101.91,99.6,101.4,17891.0
2024-10-29,101.96,101.96,98.855,99.025,30368.0
2024-10-30,100.585,101.34,98.425,99.8,20255.0
2024-10-31,100.475,100.475,98.255,99.22,21158.0
2024-11-01,97.51,101.73,97.5,101.32,21606.0
2024-11-04,101.73,105.935,100.985,105.69,38813.0
2024-11-05,108.315,108.315,104.475,106.215,15946.0
2024-11-06,106.515,111.64,106.455,111.64,22207.0
2024-11-07,112.8,113.975,109.73,113.6,35287.0
2024-11-08,114.365,114.365,111.58,112.535,22490.0
2024-11-11,112.425,118.72,110.255,117.845,66438.0
2024-11-12,117.845,120.86,116.385,119.2,52473.0
2024-11-13,119.21,121.24,116.82,118.275,34469.0
2024-11-14,117.45,119.585,114.045,118.93,34931.0
2024-11-15,118.93,120.385,118.59,119.875,27657.0
2024-11-18,120.86,123.43,119.865,122.115,32786.0
2024-11-19,120.115,125.08,120.115,122.315,43226.0
2024-11-20,121.43,122.325,117.69,120.82,42961.0
2024-11-21,121.48,121.48,118.365,118.83,44706.0
2024-11-22,119.4,119.715,117.995,118.59,40193.0
2024-11-25,117.725,118.145,116.67,117.645,48642.0
2024-11-26,117.15,117.6,112.435,113.845,52474.0
2024-11-27,114.365,115.905,112.125,113.1,40576.0
2024-11-28,114.355,114.685,113.13,113.995,10780.0
2024-11-29,113.995,114.72,113.43,113.935,13871.0
2024-12-02,112.475,114.69,112.045,114.415,53990.0
2024-12-03,114.415,117.09,113.01,115.49,48519.0
2024-12-04,115.56,119.43,114.415,118.78,51438.0
2024-12-05,118.78,119.825,117.4,118.345,21569.0
2024-12-06,118.395,119.38,117.4,117.685,30685.0
2024-12-09,119.835,119.835,116.255,118.76,54648.0
2024-12-10,119.36,124.325,118.075,122.395,74452.0
2024-12-11,122.285,125.875,121.935,125.435,81536.0
2024-12-12,125.35,126.9,124.445,124.71,50722.0
2024-12-13,120.025,123.45,112.475,114.96,164623.0
2024-12-16,115.41,118.225,111.66,117.56,104314.0
2024-12-17,116.565,119.745,114.95,118.64,72924.0
2024-12-18,118.99,120.65,113.08,113.45,102017.0
2024-12-19,113.845,117.54,112.425,116.64,73980.0
2024-12-20,118.375,118.375,112.89,114.125,121317.0
2024-12-23,114.415,116.84,110.765,112.91,65336.0
2024-12-24,114.605,115.07,112.93,114.625,21967.0
2024-12-27,114.095,114.215,111.49,113.25,56492.0
2024-12-30,112.695,113.77,110.92,111.59,40569.0
2024-12-31,111.245,112.39,109.61,111.405,29050.0
2025-01-02,111.445,114.275,109.62,111.475,62955.0
2025-01-03,112.44,113.985,110.695,111.605,31361.0
2025-01-06,109.61,112.78,109.61,110.31,45961.0
2025-01-07,110.31,112.95,108.335,112.77,76511.0
2025-01-08,112.66,114.095,108.745,112.1,93464.0
2025-01-09,111.265,117.395,111.265,114.78,43856.0
2025-01-10,111.415,114.75,111.385,114.345,69889.0
2025-01-13,113.835,114.295,112.05,113.275,51799.0
2025-01-14,112.6,121.65,112.6,121.35,125466.0
2025-01-15,121.06,122.98,119.555,120.55,31170.0
2025-01-16,119.755,124.03,119.325,121.955,37829.0
2025-01-17,125.025,125.155,121.855,122.745,64036.0
2025-01-20,120.69,129.5,120.185,129.07,61541.0
2025-01-21,129.49,132.27,127.15,129.12,150515.0
2025-01-22,128.605,134.42,128.295,131.92,101318.0
2025-01-23,132.9,136.975,131.63,136.165,83721.0
2025-01-24,135.765,139.205,135.52,137.87,53732.0
2025-01-27,137.51,137.76,128.305,128.475,92682.0
2025-01-28,128.535,134.69,127.445,134.58,123951.0
2025-01-29,133.725,135.41,132.24,133.525,95381.0
2025-01-30,133.725,135.905,132.07,135.53,57010.0
2025-01-31,136.505,136.505,132.05,132.59,92463.0
2025-02-03,122.615,131.86,122.075,129.54,103083.0
2025-02-04,129.88,131.53,129.05,129.86,48989.0
2025-02-05,129.86,130.245,126.43,128.215,85754.0
2025-02-06,129.11,130.04,128.045,128.565,33932.0
2025-02-07,131.025,134.69,127.345,133.095,93799.0
2025-02-10,130.595,136.515,130.595,134.055,85143.0
2025-02-11,133.165,137.46,132.53,134.46,193832.0
2025-02-12,123.045,123.43,114.025,120.47,486088.0
2025-02-13,120.47,122.165,117.165,118.41,210998.0
2025-02-14,118.41,119.895,117.245,118.83,93824.0
2025-02-18,119.785,120.97,117.61,119.805,46963.0
2025-02-19,120.36,120.97,117.335,117.89,82155.0
2025-02-20,118.36,118.695,114.77,116.705,56376.0
2025-02-21,118.16,119.575,116.085,116.715,74329.0
2025-02-24,116.585,117.255,114.595,116.515,63842.0
2025-02-25,116.515,120.005,116.185,118.915,69980.0
2025-02-26,118.17,124.16,117.58,120.98,65493.0
2025-02-27,120.57,123.005,117.025,117.275,114861.0
2025-02-28,117.085,117.48,110.555,112.71,120573.0
2025-03-03,112.81,113.585,106.25,107.39,72930.0
2025-03-04,99.955,106.61,99.955,102.465,139367.0
2025-03-05,102.465,106.49,101.58,105.925,99116.0
2025-03-06,102.725,106.32,102.675,105.235,143302.0
2025-03-07,104.3,110.455,104.26,109.1,143865.0
2025-03-10,107.955,109.18,104.935,108.335,91981.0
2025-03-11,107.42,110.935,107.16,108.455,68676.0
2025-03-12,109.72,111.86,107.25,107.34,60796.0
2025-03-13,107.43,108.785,106.34,106.96,55890.0
2025-03-14,107.845,111.035,107.12,108.325,29854.0
2025-03-17,119.475,131.27,116.085,130.575,267705.0
2025-03-18,132.19,144.475,132.19,136.675,386324.0
2025-03-19,134.84,141.415,134.52,140.35,182890.0
2025-03-20,139.765,145.87,139.135,144.475,125664.0
2025-03-21,143.79,148.98,143.73,147.685,143323.0
2025-03-24,148.58,151.53,147.085,149.23,118955.0
2025-03-25,149.41,149.47,142.185,146.04,117676.0
2025-03-26,145.135,146.97,140.25,141.26,71917.0
2025-03-27,141.425,145.485,137.89,144.685,111047.0
2025-03-28,144.165,144.725,139.245,139.825,64697.0
2025-03-31,139.99,142.46,136.105,141.825,46645.0
2025-04-01,144.395,144.395,140.675,144.02,50869.0
2025-04-02,140.435,146.495,140.385,146.495,44935.0
2025-04-03,139.73,147.61,137.785,139.2,103179.0
2025-04-04,135.905,135.905,126.71,129.42,115149.0
2025-04-07,121.22,134.9,121.22,128.375,166940.0
2025-04-08,133.235,137.125,126.7,128.345,137319.0
2025-04-09,127.665,137.545,123.715,133.405,162174.0
2025-04-10,130.56,133.69,126.58,127.665,96794.0
2025-04-11,125.71,131.585,125.71,131.555,65195.0
2025-04-14,132.235,135.69,130.09,134.54,69224.0
2025-04-15,135.34,139.32,132.805,138.91,60059.0
2025-04-16,138.53,140.335,136.775,137.305,73017.0
2025-04-17,138.83,139.11,134.74,135.27,41982.0
2025-04-21,135.04,136.005,131.2,132.515,24767.0
2025-04-22,134.77,136.315,134.09,136.035,33255.0
2025-04-23,139.14,142.44,136.795,140.535,163003.0
2025-04-24,140.535,146.515,140.425,146.215,63055.0
2025-04-25,147.61,147.61,144.665,145.615,44567.0
2025-04-28,144.17,145.855,141.005,144.22,53564.0
2025-04-29,144.565,146.425,140.655,144.565,29718.0
2025-04-30,143.67,143.67,140.075,143.36,58111.0
2025-05-01,142.175,148.16,142.175,147.32,121640.0
2025-05-02,149.565,162.605,149.255,161.27,151785.0
2025-05-05,161.825,164.02,158.165,162.095,79184.0
2025-05-06,162.005,164.8,159.72,160.28,47956.0
2025-05-07,161.09,166.135,159.64,165.42,70636.0
2025-05-08,170.435,170.575,163.455,166.475,109701.0
2025-05-09,168.61,168.61,164.62,167.085,73032.0
2025-05-12,172.76,173.73,164.45,166.615,106761.0
2025-05-13,167.585,172.195,167.575,171.255,89936.0
2025-05-14,171.705,174.6,167.115,170.03,151584.0
2025-05-15,169.61,174.6,163.99,164.89,117403.0
2025-05-16,162.705,176.235,162.705,169.78,359607.0
2025-05-20,170.605,171.745,165.06,165.53,126647.0
2025-05-21,165.53,169.645,163.035,163.285,91389.0
2025-05-22,163.285,167.595,159.84,162.795,116183.0
2025-05-23,161.63,163.715,159.63,161.62,95390.0
2025-05-26,162.635,165.11,162.135,163.625,84139.0
2025-05-27,162.125,164.2,160.43,161.32,71375.0
2025-05-28,161.39,165.535,160.83,163.215,120834.0
2025-05-29,166.165,170.14,163.655,168.35,89489.0
2025-05-30,166.615,169.61,164.62,168.86,103375.0
2025-06-02,169.61,171.055,166.03,169.63,80714.0
2025-06-03,169.98,173.86,169.97,170.855,66619.0
2025-06-04,171.615,172.605,168.54,169.08,33718.0
2025-06-05,167.955,170.03,166.265,168.74,35557.0
2025-06-06,169.9,172.595,165.92,165.94,26709.0
2025-06-09,165.45,169.24,161.63,169.24,43642.0
2025-06-10,169.21,170.935,167.145,167.765,49533.0
2025-06-11,168.155,172.77,168.065,171.235,74448.0
2025-06-12,169.61,169.61,166.935,167.535,43555.0
2025-06-13,167.615,167.735,164.83,167.385,40456.0
2025-06-16,167.385,169.02,164.83,168.44,27039.0
2025-06-17,168.93,169.86,166.365,168.54,33238.0
2025-06-18,168.54,172.475,166.825,171.425,50671.0
2025-06-19,172.495,172.605,169.81,172.235,28523.0
2025-06-20,172.605,172.605,167.215,168.175,60073.0
2025-06-23,170.665,171.1,168.74,169.29,31429.0
2025-06-24,169.29,172.605,168.61,171.945,45376.0
2025-06-25,172.535,172.605,167.255,168.215,60465.0
2025-06-26,169.04,171.915,167.505,169.87,49220.0
2025-06-27,170.55,171.12,167.675,168.42,49082.0
2025-06-30,170.105,170.175,166.44,168.885,54954.0
2025-07-02,168.975,170.675,161.775,163.715,118454.0
2025-07-03,163.285,170.725,161.845,169.835,54755.0
2025-07-04,170.945,171.015,168.145,168.635,24301.0
2025-07-07,167.43,168.635,164.52,165.75,38546.0
2025-07-08,167.16,168.635,164.54,165.93,60717.0
2025-07-09,166.77,169.375,164.42,169.185,40810.0
2025-07-10,169.185,169.785,165.04,166.13,32421.0
2025-07-11,165.27,168.1,163.775,166.26,40551.0
2025-07-14,168.285,168.285,163.375,163.755,29415.0
2025-07-15,163.795,163.795,159.4,161.115,69568.0
2025-07-16,161.735,164.47,159.8,164.2,43021.0
2025-07-17,164.125,166.2,161.945,163.695,20746.0
2025-07-18,163.695,165.9,161.805,165.5,21157.0
2025-07-21,167.77,167.77,162.655,163.565,33265.0
2025-07-22,161.855,164.33,160.795,163.795,40839.0
2025-07-23,165.72,168.635,161.525,167.35,46915.0
2025-07-24,166.86,168.885,165.66,168.535,29008.0
2025-07-25,168.895,170.475,166.16,166.54,27337.0
2025-07-28,166.52,167.67,163.695,167.53,34984.0
2025-07-29,167.78,170.295,165.17,170.095,42352.0
2025-07-30,170.665,172.13,168.185,170.115,33756.0
2025-07-31,167.88,172.43,167.81,170.505,44413.0
2025-08-01,169.185,169.285,163.625,166.82,46820.0
2025-08-05,166.9,172.78,155.585,155.935,152407.0
2025-08-06,158.81,159.14,152.13,157.31,119015.0
2025-08-07,158.2,160.585,154.045,158.26,58752.0
2025-08-08,156.94,160.735,156.94,158.1,63749.0
2025-08-11,160.17,165.81,156.085,161.875,46279.0
2025-08-12,162.975,166.02,159.64,165.2,74570.0
2025-08-13,160.885,164.79,143.85,149.82,305989.0
2025-08-14,139.825,150.95,139.825,142.6,163100.0
2025-08-15,141.05,144.765,136.625,138.785,245628.0
2025-08-18,138.825,140.74,135.98,137.075,77663.0
2025-08-19,136.29,142.22,136.03,140.89,160713.0
2025-08-20,140.89,145.745,140.82,143.05,110170.0
2025-08-21,143.07,145.685,142.2,145.345,55450.0
2025-08-22,144.39,148.175,143.69,144.14,49601.0
2025-08-25,144.33,146.595,142.25,143.12,32699.0
2025-08-26,142.39,145.045,142.32,144.21,38357.0
2025-08-27,143.36,144.645,142.38,143.26,30487.0
2025-08-28,144.685,146.765,142.79,145.275,34692.0
2025-08-29,143.6,145.975,143.07,143.99,36347.0
2025-09-02,141.56,143.39,140.97,142.32,41292.0
2025-09-03,142.32,145.955,140.83,143.21,67755.0
2025-09-04,142.42,144.785,142.37,143.36,24338.0
2025-09-05,144.985,145.055,141.78,144.34,58919.0
2025-09-08,146.245,146.315,142.09,144.585,42711.0
2025-09-09,142.58,144.625,138.485,140.215,80133.0
2025-09-10,139.995,141.81,136.31,137.285,97748.0
2025-09-11,136.895,140.415,136.825,139.615,51165.0
2025-09-12,139.835,142.14,136.995,137.435,31528.0
2025-09-15,136.27,139.075,136.2,138.225,46768.0
2025-09-16,137.395,138.225,135.44,137.535,61555.0
2025-09-17,137.535,139.515,135.12,135.3,39399.0
2025-09-18,136.16,137.985,135.21,137.775,34709.0
2025-09-19,137.915,139.605,135.68,137.825,78947.0
2025-09-22,137.825,138.655,134.86,137.335,60743.0
2025-09-23,138.125,139.805,136.47,138.045,64883.0
2025-09-24,140.145,140.205,135.92,138.585,57132.0
2025-09-25,138.505,139.825,136.835,137.515,35807.0
2025-09-26,137.825,139.545,136.855,138.465,46525.0
2025-09-29,139.3,140.31,137.24,139.04,37397.0
2025-09-30,140.15,140.22,136.0,139.3,52794.0
2025-10-01,138.25,142.69,137.0,142.35,37043.0
2025-10-02,141.57,143.71,140.19,140.36,25469.0
2025-10-03,139.75,141.37,137.62,140.95,34613.0
2025-10-06,144.0,148.41,142.37,144.26,100906.0
2025-10-07,144.26,146.27,141.6,142.96,45254.0
2025-10-08,143.0,145.31,141.84,143.8,18322.0
2025-10-09,144.02,144.3,140.6,141.37,31740.0
2025-10-10,143.0,143.0,135.68,137.0,121929.0
2025-10-14,137.77,141.16,136.93,137.43,48999.0
2025-10-15,137.51,141.49,137.0,141.49,73232.0
2025-10-16,142.21,142.28,139.31,139.98,47219.0
2025-10-17,138.75,138.94,135.37,135.5,62171.0
2025-10-20,136.66,137.95,135.55,135.75,33427.0
2025-10-21,136.64,137.0,135.15,136.28,34633.0
2025-10-22,135.23,137.86,133.28,136.0,50744.0
2025-10-23,136.75,139.95,136.23,139.82,63585.0
2025-10-24,140.0,152.77,136.11,142.59,93017.0
2025-10-27,143.43,143.75,137.43,138.83,113722.0
2025-10-28,138.89,140.81,138.01,138.24,35944.0
2025-10-29,139.63,139.69,133.74,134.7,108009.0
2025-10-30,133.07,136.98,131.83,131.97,45512.0
2025-10-31,131.97,136.01,131.92,135.78,65873.0
2025-11-03,136.03,136.17,129.6,135.78,55328.0
2025-11-04,129.93,129.93,125.6,125.97,91446.0
2025-11-05,126.97,128.24,125.455,126.88,90052.0
2025-11-06,128.91,128.91,123.7,124.23,53083.0
2025-11-07,124.38,124.79,121.55,122.37,51753.0
2025-11-10,123.41,124.74,121.56,124.04,46062.0
2025-11-11,123.47,124.52,121.48,123.7,28590.0
2025-11-12,124.0,127.08,123.01,126.13,34857.0
2025-11-13,127.58,129.63,119.28,119.88,58598.0
2025-11-14,122.23,122.62,119.0,121.93,36257.0
2025-11-17,120.4,121.93,119.485,120.19,37810.0
2025-11-18,118.3,120.5,118.11,119.8,36470.0
2025-11-19,120.66,121.62,119.0,120.61,41312.0
2025-11-20,122.3,122.3,116.52,117.18,42190.0
2025-11-21,115.75,120.93,115.75,120.24,83124.0
2025-11-24,119.67,121.58,119.61,121.33,25536.0
2025-11-25,122.08,124.89,119.99,123.39,44713.0
2025-11-26,124.38,125.84,123.01,125.0,23335.0