Date,Open,High,Low,Close,Volume
2015-06-24,65.99963123959965,65.99963123959965,65.99963123959965,65.99963123959965,0.0
2015-06-25,63.31323453420778,63.31323453420778,63.31323453420778,63.31323453420778,0.0
2015-06-26,63.27955746888399,63.27955746888399,62.4865621940172,62.55864989573289,2086.0
2015-06-29,59.27452171464448,59.73910727044697,56.39089755617181,58.481526446084224,12772.0
2015-06-30,56.70330041426445,59.93937023520441,56.70330041426445,59.38667331168944,1050.0
2015-07-01,59.96339194212093,59.96339194212093,59.96339194212093,59.963391942120936,30.0
2015-07-02,58.241218335969045,58.63371005550277,57.752603576239984,58.63371005550277,891.0
2015-07-03,55.80615587361861,56.21467115219431,53.82766761822451,53.875732193538255,24367.0
2015-07-06,54.2281781444983,57.5603706088953,54.08399662226576,55.13332007731342,14264.0
2015-07-07,55.43769667506973,55.43769667506973,53.60338981450053,54.1560866293791,6082.0
2015-07-08,51.64092910033499,51.64092910033499,50.35130717081094,50.35130717081094,4313.0
2015-07-09,46.96304384319286,51.4326615596018,46.96304384319286,51.4326615596018,8539.0
2015-07-10,52.88248296029693,57.13583456815967,52.88248296029693,55.6699901942002,6880.0
2015-07-13,57.99291021592598,57.99291021592598,55.19739739131624,55.3656081343353,11805.0
2015-07-14,58.36938986342121,58.39341909874724,54.732816878234445,54.78087534888652,21568.0
2015-07-15,56.73533393918574,56.73533393918574,54.21216037064677,54.66072238773845,21025.0
2015-07-16,55.42969379450819,59.88329782134907,55.42969379450819,57.167884000271485,44800.0
2015-07-17,55.333567189555055,57.66449447284269,55.333567189555055,57.66449447284269,11780.0
2015-07-20,58.55362011888242,58.55362011888242,55.66999566632011,56.28676846894728,11235.0
2015-07-21,56.775367292485264,57.68851467635284,55.58186871378076,57.68851467635284,10689.0
2015-07-22,57.9688854907688,57.9688854907688,56.39090054057467,56.39090054057467,11450.0
2015-07-23,58.52958306128056,59.675023351262816,57.88877499692178,59.675023351262816,5836.0
2015-07-24,60.07552466406823,60.68429169179967,59.891290366171134,60.06751288297747,2628.0
2015-07-27,58.249237126162136,58.37739508397855,57.07175571467796,57.10379673193186,1810.0
2015-07-28,54.14006686303043,54.50052372413346,54.06797915752932,54.06797915752932,775.0
2015-07-29,54.22816445585322,54.66872069346643,54.22816445585322,54.23617623595464,752.0
2015-07-30,54.852969872988986,55.1653621586518,54.70878834797543,55.1413268118168,5000.0
2015-07-31,54.10000653021878,54.65270324446124,54.10000653021878,54.23617623595464,4000.0
2015-08-03,54.23617623595464,54.23617623595464,54.23617623595464,54.23617623595464,0.0
2015-08-04,54.532557102515554,54.57260378511782,54.532557102515554,54.57260378511782,1000.0
2015-08-05,54.90903504453795,54.90903504453795,54.90903504453795,54.90903504453795,400.0
2015-08-06,54.81291466934405,54.8930141550173,54.54056908461621,54.8930141550173,6000.0
2015-08-07,53.875,54.875,53.875,54.725,8900.0
2015-08-10,54.7,56.095,54.7,56.04,5208.0
2015-08-11,57.385,58.015,56.535,56.55,6616.0
2015-08-12,56.325,56.665,56.06,56.06,4500.0
2015-08-13,54.885,54.885,54.885,54.885,100.0
2015-08-14,55.34,55.39,55.155,55.155,2500.0
2015-08-17,54.855,54.855,54.395,54.395,3000.0
2015-08-18,55.805,55.83,54.23,54.23,4500.0
2015-08-19,52.01,52.015,50.985,51.375,6252.0
2015-08-20,51.97,52.585,51.97,52.45,2628.0
2015-08-21,51.775,51.775,51.36,51.37,3500.0
2015-08-24,48.755,48.755,44.79,46.25,17273.0
2015-08-25,42.35,43.985,41.43,42.565,29842.0
2015-08-26,42.1,43.365,42.1,43.365,370.0
2015-08-27,42.95,43.445,42.615,43.2,5680.0
2015-08-28,46.62,46.62,45.36,45.36,482.0
2015-08-31,45.93,45.93,45.315,45.545,4000.0
2015-09-01,45.545,45.545,45.545,45.545,0.0
2015-09-02,45.545,45.545,45.545,45.545,0.0
2015-09-03,45.545,45.545,45.545,45.545,0.0
2015-09-04,45.635,45.635,45.515,45.515,1500.0
2015-09-07,47.595,47.7,47.425,47.595,4500.0
2015-09-08,48.515,48.515,45.81,46.12,6973.0
2015-09-09,47.37,48.11,47.37,48.11,2700.0
2015-09-10,48.01,48.02,48.01,48.02,1000.0
2015-09-11,48.02,48.02,48.02,48.02,0.0
2015-09-14,46.02,46.24,46.02,46.24,2000.0
2015-09-15,46.24,46.24,46.24,46.24,0.0
2015-09-16,44.63,44.65,43.725,43.725,5000.0
2015-09-17,46.54,46.58,45.93,46.16,4780.0
2015-09-18,45.695,45.77,45.465,45.77,1497.0
2015-09-21,45.255,45.715,45.255,45.715,1800.0
2015-09-22,46.81,47.54,46.81,47.395,4300.0
2015-09-23,46.98,47.1,46.72,46.72,4554.0
2015-09-24,47.725,47.75,47.725,47.75,1000.0
2015-09-25,47.75,47.75,47.75,47.75,0.0
2015-09-28,45.655,46.04,45.655,46.04,2000.0
2015-09-29,45.785,46.4,45.72,45.735,4000.0
2015-09-30,46.17,46.53,46.17,46.53,5020.0
2015-10-01,46.48,46.48,46.28,46.28,1860.0
2015-10-02,46.28,46.28,46.28,46.28,0.0
2015-10-05,46.28,46.28,46.28,46.28,0.0
2015-10-06,46.28,46.28,46.28,46.28,0.0
2015-10-07,47.235,47.42,47.165,47.42,4000.0
2015-10-08,47.26,47.26,47.26,47.26,100.0
2015-10-09,47.485,47.485,46.36,46.475,3520.0
2015-10-12,46.66,46.68,46.66,46.68,1000.0
2015-10-13,46.68,46.68,46.68,46.68,0.0
2015-10-14,48.67,48.67,48.375,48.375,659.0
2015-10-15,47.17,47.955,47.17,47.885,1335.0
2015-10-16,47.885,47.885,47.885,47.885,0.0
2015-10-19,50.03,50.03,49.645,49.645,2000.0
2015-10-20,49.045,49.045,49.045,49.045,75.0
2015-10-21,49.66,49.66,49.66,49.66,550.0
2015-10-22,47.98,48.195,47.98,48.005,750.0
2015-10-23,50.065,50.065,50.065,50.065,100.0
2015-10-26,50.065,50.065,50.065,50.065,0.0
2015-10-27,49.84,49.84,49.26,49.26,3016.0
2015-10-28,49.26,49.26,49.26,49.26,0.0
2015-10-29,50.255,50.28,50.24,50.28,1000.0
2015-10-30,50.28,50.28,50.28,50.28,0.0
2015-11-02,50.28,50.28,50.28,50.28,0.0
2015-11-03,49.66,49.66,49.52,49.52,3000.0
2015-11-04,49.895,50.125,49.895,50.07,2600.0
2015-11-05,51.97,53.465,51.97,53.465,2000.0
2015-11-06,53.465,53.465,53.465,53.465,0.0
2015-11-09,55.935,55.935,55.935,55.935,1500.0
2015-11-10,54.815,55.54,54.69,55.54,1030.0
2015-11-11,55.54,55.54,55.54,55.54,0.0
2015-11-12,55.54,55.54,55.54,55.54,0.0
2015-11-13,53.62,53.62,53.555,53.555,900.0
2015-11-16,52.755,52.755,52.755,52.755,1000.0
2015-11-17,54.69,54.69,54.675,54.675,400.0
2015-11-18,54.675,54.675,54.675,54.675,0.0
2015-11-19,54.675,54.675,54.675,54.675,0.0
2015-11-20,54.675,54.675,54.675,54.675,0.0
2015-11-23,54.675,54.675,54.675,54.675,0.0
2015-11-24,52.29,52.29,52.29,52.29,350.0
2015-11-25,52.425,52.425,52.255,52.255,360.0
2015-11-26,53.18,53.18,53.18,53.18,500.0
2015-11-27,53.18,53.18,53.18,53.18,8.0
2015-11-30,49.94,49.965,49.36,49.36,832.0
2015-12-01,50.52,50.52,49.565,49.565,5700.0
2015-12-02,50.39,50.39,50.39,50.39,500.0
2015-12-03,50.39,50.39,50.39,50.39,0.0
2015-12-04,51.595,51.595,50.775,50.775,8500.0
2015-12-07,50.8,50.96,50.8,50.96,3500.0
2015-12-08,50.215,50.245,50.215,50.245,580.0
2015-12-09,50.76,50.79,50.76,50.79,1500.0
2015-12-10,50.79,50.79,50.79,50.79,0.0
2015-12-11,50.79,50.79,50.79,50.79,0.0
2015-12-14,50.79,50.79,50.79,50.79,0.0
2015-12-15,50.79,50.79,50.79,50.79,0.0
2015-12-16,50.79,50.79,50.79,50.79,0.0
2015-12-17,52.09,52.09,52.09,52.09,160.0
2015-12-18,52.09,52.09,52.09,52.09,0.0
2015-12-21,52.09,52.09,52.09,52.09,0.0
2015-12-22,52.81,52.81,52.0,52.0,200.0
2015-12-23,52.0,52.0,52.0,52.0,0.0
2015-12-24,52.0,52.0,52.0,52.0,0.0
2015-12-29,52.0,52.0,52.0,52.0,0.0
2015-12-30,52.0,52.0,52.0,52.0,0.0
2015-12-31,52.0,52.0,52.0,52.0,0.0
2016-01-04,48.2,48.2,48.2,48.2,100.0
2016-01-05,46.145,47.37,46.145,47.37,126.0
2016-01-06,47.37,47.37,47.37,47.37,0.0
2016-01-07,47.045,47.125,43.36,44.825,3230.0
2016-01-08,44.67,44.68,44.655,44.655,1180.0
2016-01-11,45.12,45.12,45.115,45.115,1000.0
2016-01-12,44.435,44.435,44.435,44.435,500.0
2016-01-13,44.435,44.435,44.435,44.435,0.0
2016-01-14,44.435,44.435,44.435,44.435,0.0
2016-01-15,44.435,44.435,44.435,44.435,0.0
2016-01-18,44.235,44.235,44.235,44.235,25.0
2016-01-19,45.54,45.54,45.54,45.54,275.0
2016-01-20,45.015,45.015,43.965,43.965,582.0
2016-01-21,44.17,44.17,44.17,44.17,1000.0
2016-01-22,43.27,43.27,42.63,42.63,2000.0
2016-01-25,43.13,43.13,43.04,43.04,550.0
2016-01-27,40.165,40.165,40.165,40.165,500.0
2016-01-28,40.165,40.165,40.165,40.165,0.0
2016-01-29,38.84,38.84,38.84,38.84,100.0
2016-02-01,39.88,39.88,39.88,39.88,27.0
2016-02-02,38.835,38.835,38.835,38.835,100.0
2016-02-03,38.835,38.835,38.835,38.835,0.0
2016-02-04,38.835,38.835,38.835,38.835,0.0
2016-02-05,38.835,38.835,38.835,38.835,0.0
2016-02-08,38.835,38.835,38.835,38.835,0.0
2016-02-09,40.225,40.225,40.225,40.225,3000.0
2016-02-10,40.225,40.225,40.225,40.225,0.0
2016-02-11,40.225,40.225,40.225,40.225,0.0
2016-02-12,38.36,38.36,38.36,38.36,284.0
2016-02-15,40.625,40.66,40.625,40.66,1000.0
2016-02-16,40.935,40.955,40.545,40.545,1700.0
2016-02-17,41.615,41.615,41.575,41.575,540.0
2016-02-18,41.575,41.575,41.575,41.575,0.0
2016-02-19,41.455,41.455,41.455,41.455,40.0
2016-02-22,41.455,41.455,41.455,41.455,0.0
2016-02-23,41.495,41.495,41.495,41.495,40.0
2016-02-24,41.625,41.815,41.625,41.815,1000.0
2016-02-25,41.115,41.115,40.57,40.57,2040.0
2016-02-26,39.405,39.405,39.405,39.405,200.0
2016-02-29,39.405,39.405,39.405,39.405,0.0
2016-03-01,39.405,39.405,39.405,39.405,0.0
2016-03-02,39.545,39.545,39.545,39.545,500.0
2016-03-03,40.665,40.665,40.415,40.495,237.0
2016-03-04,40.495,40.495,40.495,40.495,0.0
2016-03-07,40.675,40.685,40.52,40.53,3500.0
2016-03-08,40.42,40.46,39.88,39.88,1500.0
2016-03-09,39.79,39.79,39.79,39.79,500.0
2016-03-10,39.62,39.62,39.62,39.62,500.0
2016-03-11,39.39,39.495,39.39,39.44,2000.0
2016-03-14,39.44,39.44,39.44,39.44,0.0
2016-03-15,39.44,39.44,39.44,39.44,0.0
2016-03-16,40.53,40.53,40.19,40.19,2200.0
2016-03-17,40.19,40.19,40.19,40.19,0.0
2016-03-18,40.19,40.19,40.19,40.19,0.0
2016-03-21,41.585,42.18,41.585,42.18,1500.0
2016-03-22,42.085,42.085,42.085,42.085,385.0
2016-03-23,41.395,41.395,41.15,41.15,1000.0
2016-03-24,41.495,41.495,41.495,41.495,500.0
2016-03-29,40.42,40.42,40.42,40.42,1000.0
2016-03-30,40.48,40.75,40.48,40.75,2000.0
2016-03-31,41.535,41.535,41.525,41.525,350.0
2016-04-01,41.525,41.525,41.525,41.525,0.0
2016-04-04,41.525,41.525,41.525,41.525,0.0
2016-04-05,42.1,42.125,41.945,41.945,1500.0
2016-04-06,41.945,41.945,41.945,41.945,0.0
2016-04-07,42.175,42.245,42.175,42.245,1000.0
2016-04-08,41.47,41.47,41.47,41.47,60.0
2016-04-11,41.47,41.47,41.47,41.47,0.0
2016-04-12,41.61,41.725,41.51,41.51,1850.0
2016-04-13,42.225,42.225,42.215,42.215,360.0
2016-04-14,42.215,42.215,42.215,42.215,0.0
2016-04-15,42.215,42.215,42.215,42.215,0.0
2016-04-18,42.215,42.215,42.215,42.215,0.0
2016-04-19,42.215,42.215,42.215,42.215,0.0
2016-04-20,40.33,40.415,39.98,40.11,3062.0
2016-04-21,40.11,40.11,40.11,40.11,0.0
2016-04-22,40.11,40.11,40.11,40.11,0.0
2016-04-26,40.11,40.11,40.11,40.11,0.0
2016-04-27,40.945,41.01,40.945,41.01,1085.0
2016-04-28,41.345,41.385,40.92,40.92,2000.0
2016-04-29,40.905,40.905,40.905,40.905,12.0
2016-05-02,40.905,40.905,40.905,40.905,0.0
2016-05-03,40.905,40.905,40.905,40.905,0.0
2016-05-04,40.905,40.905,40.905,40.905,0.0
2016-05-05,40.905,40.905,40.905,40.905,0.0
2016-05-06,40.905,40.905,40.905,40.905,0.0
2016-05-09,41.205,41.205,40.945,40.945,1500.0
2016-05-10,40.945,40.945,40.945,40.945,0.0
2016-05-11,40.69,41.02,40.69,41.02,120.0
2016-05-12,40.74,40.74,40.455,40.71,574.0
2016-05-13,40.8,40.8,40.8,40.8,242.0
2016-05-16,40.8,40.8,40.8,40.8,0.0
2016-05-17,40.995,40.995,40.69,40.69,707.0
2016-05-18,40.69,40.69,40.69,40.69,0.0
2016-05-19,40.69,40.69,40.69,40.69,0.0
2016-05-20,40.585,40.585,40.585,40.585,500.0
2016-05-23,40.585,40.585,40.585,40.585,0.0
2016-05-24,40.585,40.585,40.585,40.585,0.0
2016-05-25,41.34,41.34,40.96,40.96,2815.0
2016-05-26,40.66,40.66,40.66,40.66,500.0
2016-05-27,40.66,40.66,40.66,40.66,0.0
2016-05-30,41.2,41.2,41.185,41.185,660.0
2016-05-31,41.185,41.185,41.185,41.185,0.0
2016-06-01,41.185,41.185,41.185,41.185,0.0
2016-06-02,41.185,41.185,41.185,41.185,0.0
2016-06-03,42.405,42.405,42.405,42.405,353.0
2016-06-06,42.445,42.445,42.445,42.445,500.0
2016-06-07,41.83,41.83,41.83,41.83,300.0
2016-06-08,41.83,41.83,41.83,41.83,0.0
2016-06-09,41.135,41.135,41.135,41.135,35.0
2016-06-10,41.06,41.06,41.06,41.06,500.0
2016-06-14,40.935,40.935,39.71,40.005,2250.0
2016-06-15,39.965,40.26,39.955,40.26,2800.0
2016-06-16,40.02,40.02,40.02,40.02,60.0
2016-06-17,40.895,40.895,40.35,40.35,340.0
2016-06-20,40.2,40.2,40.2,40.2,203.0
2016-06-21,40.2,40.2,40.2,40.2,0.0
2016-06-22,40.2,40.2,40.2,40.2,0.0
2016-06-23,40.2,40.2,40.2,40.2,0.0
2016-06-24,40.2,40.2,40.2,40.2,0.0
2016-06-27,40.075,40.075,40.005,40.005,325.0
2016-06-28,40.235,40.235,40.03,40.03,250.0
2016-06-29,40.03,40.03,40.03,40.03,0.0
2016-06-30,40.03,40.03,40.03,40.03,0.0
2016-07-01,40.03,40.03,40.03,40.03,0.0
2016-07-04,40.445,40.61,40.445,40.61,700.0
2016-07-05,41.01,41.01,41.01,41.01,1000.0
2016-07-06,41.085,41.085,41.085,41.085,350.0
2016-07-07,41.085,41.085,41.085,41.085,0.0
2016-07-08,41.085,41.085,41.085,41.085,0.0
2016-07-11,41.135,41.135,41.075,41.075,600.0
2016-07-12,41.075,41.075,41.075,41.075,0.0
2016-07-13,41.075,41.075,41.075,41.075,0.0
2016-07-14,41.61,41.61,41.585,41.585,1000.0
2016-07-15,41.435,41.435,41.435,41.435,119.0
2016-07-18,41.805,41.805,41.64,41.64,1000.0
2016-07-19,41.64,41.64,41.64,41.64,0.0
2016-07-20,41.64,41.64,41.64,41.64,0.0
2016-07-21,41.64,41.64,41.64,41.64,0.0
2016-07-22,41.64,41.64,41.64,41.64,0.0
2016-07-25,41.64,41.64,41.64,41.64,0.0
2016-07-26,41.75,41.75,41.75,41.75,450.0
2016-07-27,41.07,41.215,41.06,41.215,2000.0
2016-07-28,41.495,41.995,41.495,41.675,2900.0
2016-07-29,41.675,41.675,41.675,41.675,0.0
2016-08-01,40.985,40.985,40.985,40.985,599.0
2016-08-02,40.725,40.725,40.725,40.725,61.0
2016-08-03,40.575,41.05,40.575,40.97,2730.0
2016-08-04,40.815,40.815,40.815,40.815,500.0
2016-08-05,40.73,40.855,40.73,40.855,1000.0
2016-08-08,40.855,40.855,40.855,40.855,0.0
2016-08-09,40.915,41.265,40.915,41.23,1800.0
2016-08-10,41.23,41.23,41.23,41.23,0.0
2016-08-11,41.755,41.755,41.635,41.635,1138.0
2016-08-12,41.635,41.635,41.635,41.635,0.0
2016-08-15,43.44,43.44,43.44,43.44,500.0
2016-08-16,43.32,43.32,43.32,43.32,320.0
2016-08-17,43.24,43.245,43.13,43.13,2500.0
2016-08-18,43.125,43.125,43.125,43.125,500.0
2016-08-19,42.96,43.1,42.96,43.035,1510.0
2016-08-22,43.06,43.06,43.06,43.06,190.0
2016-08-23,42.74,42.74,42.74,42.74,300.0
2016-08-24,42.74,42.74,42.74,42.74,0.0
2016-08-25,42.74,42.74,42.74,42.74,0.0
2016-08-26,42.14,42.14,42.14,42.14,462.0
2016-08-29,42.14,42.14,42.14,42.14,0.0
2016-08-30,42.55,42.55,42.55,42.55,500.0
2016-08-31,42.83,42.86,42.83,42.86,1000.0
2016-09-01,42.86,42.86,42.86,42.86,0.0
2016-09-02,42.86,42.86,42.86,42.86,0.0
2016-09-05,42.86,42.86,42.86,42.86,0.0
2016-09-06,42.86,42.86,42.86,42.86,0.0
2016-09-07,42.86,42.86,42.86,42.86,0.0
2016-09-08,42.86,42.86,42.86,42.86,0.0
2016-09-09,42.86,42.86,42.86,42.86,0.0
2016-09-12,42.1,42.1,42.1,42.1,400.0
2016-09-13,42.1,42.1,42.1,42.1,0.0
2016-09-14,42.1,42.1,42.1,42.1,0.0
2016-09-15,42.32,42.32,42.32,42.32,500.0
2016-09-16,42.32,42.32,42.32,42.32,0.0
2016-09-19,42.32,42.32,42.32,42.32,0.0
2016-09-20,42.025,42.025,42.025,42.025,500.0
2016-09-21,41.92,42.075,41.92,42.075,1000.0
2016-09-22,41.755,41.755,41.755,41.755,500.0
2016-09-23,41.87,41.87,41.715,41.715,908.0
2016-09-26,41.56,41.56,41.56,41.56,500.0
2016-09-27,41.56,41.56,41.56,41.56,0.0
2016-09-28,41.56,41.56,41.56,41.56,0.0
2016-09-29,41.56,41.56,41.56,41.56,0.0
2016-09-30,41.56,41.56,41.56,41.56,0.0
2016-10-03,41.56,41.56,41.56,41.56,0.0
2016-10-04,41.56,41.56,41.56,41.56,0.0
2016-10-05,41.56,41.56,41.56,41.56,0.0
2016-10-06,41.56,41.56,41.56,41.56,199.0
2016-10-07,41.985,41.985,41.985,41.985,500.0
2016-10-10,41.95,42.02,41.945,42.02,1200.0
2016-10-11,42.02,42.02,42.02,42.02,0.0
2016-10-12,41.86,41.86,41.86,41.86,250.0
2016-10-13,41.86,41.86,41.86,41.86,0.0
2016-10-14,41.86,41.86,41.86,41.86,0.0
2016-10-17,41.74,41.74,41.74,41.74,2.0
2016-10-18,41.74,41.74,41.74,41.74,0.0
2016-10-19,41.74,41.74,41.74,41.74,0.0
2016-10-20,41.74,41.74,41.74,41.74,0.0
2016-10-21,41.74,41.74,41.74,41.74,0.0
2016-10-24,41.74,41.74,41.74,41.74,0.0
2016-10-25,41.74,41.74,41.74,41.74,0.0
2016-10-26,41.82,41.82,41.82,41.82,500.0
2016-10-27,41.715,41.715,41.715,41.715,27.0
2016-10-28,42.32,42.32,42.32,42.32,500.0
2016-10-31,41.905,41.905,41.79,41.79,1000.0
2016-11-01,41.79,41.79,41.79,41.79,0.0
2016-11-02,41.79,41.79,41.79,41.79,0.0
2016-11-03,41.59,41.615,41.51,41.615,567.0
2016-11-04,41.805,41.845,41.805,41.845,1500.0
2016-11-07,42.06,42.06,41.7,41.765,1200.0
2016-11-08,41.535,41.795,41.535,41.795,700.0
2016-11-09,41.66,41.705,41.395,41.395,2000.0
2016-11-10,41.395,41.395,41.395,41.395,0.0
2016-11-11,41.395,41.395,41.395,41.395,0.0
2016-11-14,43.18,43.26,43.18,43.26,2000.0
2016-11-15,42.91,42.97,42.91,42.97,1500.0
2016-11-16,42.97,42.97,42.97,42.97,0.0
2016-11-17,42.845,43.035,42.745,43.035,2690.0
2016-11-18,43.64,43.64,43.64,43.64,500.0
2016-11-21,43.805,44.53,43.805,44.5,2552.0
2016-11-22,44.5,44.5,44.5,44.5,0.0
2016-11-23,44.5,44.5,44.5,44.5,0.0
2016-11-24,44.5,44.5,44.5,44.5,0.0
2016-11-25,44.5,44.5,44.5,44.5,0.0
2016-11-28,44.5,44.5,44.5,44.5,0.0
2016-11-29,44.5,44.5,44.5,44.5,0.0
2016-11-30,44.5,44.5,44.5,44.5,0.0
2016-12-01,45.44,45.44,45.44,45.44,190.0
2016-12-02,45.44,45.44,45.44,45.44,0.0
2016-12-05,44.62,44.62,44.21,44.21,220.0
2016-12-06,44.21,44.21,44.21,44.21,0.0
2016-12-07,44.21,44.21,44.21,44.21,0.0
2016-12-08,44.21,44.21,44.21,44.21,0.0
2016-12-09,44.03,44.14,44.03,44.14,1000.0
2016-12-12,43.935,43.935,43.935,43.935,500.0
2016-12-13,42.63,42.64,42.63,42.64,292.0
2016-12-14,42.64,42.64,42.64,42.64,0.0
2016-12-15,42.265,42.265,42.04,42.175,3500.0
2016-12-16,42.175,42.175,42.175,42.175,0.0
2016-12-19,42.175,42.175,42.175,42.175,0.0
2016-12-20,42.85,42.905,42.74,42.74,1500.0
2016-12-21,42.74,42.74,42.74,42.74,0.0
2016-12-22,42.74,42.74,42.74,42.74,0.0
2016-12-23,42.94,42.94,42.94,42.94,195.0
2016-12-28,42.94,42.94,42.94,42.94,0.0
2016-12-29,42.7,42.7,42.585,42.585,1510.0
2016-12-30,42.585,42.585,42.585,42.585,0.0
2017-01-03,42.585,42.585,42.585,42.585,0.0
2017-01-04,43.23,43.23,43.23,43.23,1000.0
2017-01-05,43.41,43.52,43.41,43.52,1190.0
2017-01-06,43.765,43.765,43.75,43.75,1000.0
2017-01-09,43.095,43.305,43.095,43.305,1000.0
2017-01-10,42.98,42.98,42.98,42.98,1000.0
2017-01-11,42.905,42.905,42.645,42.645,1149.0
2017-01-12,42.05,42.09,42.05,42.09,1000.0
2017-01-13,42.09,42.09,42.09,42.09,0.0
2017-01-16,41.17,41.695,40.725,41.695,2500.0
2017-01-17,41.695,41.695,41.695,41.695,0.0
2017-01-18,41.38,41.38,41.38,41.38,500.0
2017-01-19,41.865,41.865,41.785,41.785,754.0
2017-01-20,41.785,41.785,41.785,41.785,0.0
2017-01-23,41.785,41.785,41.785,41.785,0.0
2017-01-24,41.9,41.9,41.9,41.9,500.0
2017-01-25,41.9,41.9,41.9,41.9,0.0
2017-01-27,41.9,41.9,41.9,41.9,0.0
2017-01-30,41.9,41.9,41.9,41.9,0.0
2017-01-31,42.435,42.435,42.435,42.435,55.0
2017-02-01,42.435,42.435,42.435,42.435,0.0
2017-02-02,42.435,42.435,42.435,42.435,0.0
2017-02-03,42.435,42.435,42.435,42.435,0.0
2017-02-06,41.38,41.38,41.38,41.38,1000.0
2017-02-07,41.505,41.55,41.505,41.535,1000.0
2017-02-08,41.355,41.355,41.345,41.345,400.0
2017-02-09,41.71,41.71,41.71,41.71,159.0
2017-02-10,41.71,41.71,41.71,41.71,0.0
2017-02-13,41.71,41.71,41.71,41.71,0.0
2017-02-14,42.47,42.47,42.47,42.47,100.0
2017-02-15,42.47,42.47,42.47,42.47,0.0
2017-02-16,42.47,42.47,42.47,42.47,0.0
2017-02-17,42.47,42.47,42.47,42.47,0.0
2017-02-20,42.47,42.47,42.47,42.47,0.0
2017-02-21,42.775,42.775,42.775,42.775,300.0
2017-02-22,42.775,42.775,42.775,42.775,0.0
2017-02-23,42.715,42.715,42.715,42.715,38.0
2017-02-24,42.715,42.715,42.715,42.715,0.0
2017-02-27,42.715,42.715,42.715,42.715,0.0
2017-02-28,42.715,42.715,42.715,42.715,0.0
2017-03-01,42.715,42.715,42.715,42.715,0.0
2017-03-02,42.715,42.715,42.715,42.715,0.0
2017-03-03,42.715,42.715,42.715,42.715,0.0
2017-03-06,42.715,42.715,42.715,42.715,0.0
2017-03-07,42.475,42.475,42.475,42.475,388.0
2017-03-08,42.475,42.475,42.475,42.475,0.0
2017-03-09,42.685,42.685,42.685,42.685,35.0
2017-03-10,42.685,42.685,42.685,42.685,0.0
2017-03-13,42.685,42.685,42.685,42.685,0.0
2017-03-14,42.685,42.685,42.685,42.685,0.0
2017-03-15,42.57,42.57,42.57,42.57,750.0
2017-03-16,42.57,42.57,42.57,42.57,0.0
2017-03-17,42.405,42.405,42.405,42.405,195.0
2017-03-20,42.405,42.405,42.405,42.405,0.0
2017-03-21,41.81,41.81,41.81,41.81,200.0
2017-03-22,41.885,42.17,41.885,42.17,400.0
2017-03-23,42.485,42.485,42.485,42.485,780.0
2017-03-24,42.485,42.485,42.485,42.485,0.0
2017-03-27,42.79,42.79,42.79,42.79,52.0
2017-03-28,42.79,42.79,42.79,42.79,0.0
2017-03-29,42.79,42.79,42.79,42.79,0.0
2017-03-30,42.79,42.79,42.79,42.79,0.0
2017-03-31,42.79,42.79,42.79,42.79,0.0
2017-04-03,42.79,42.79,42.79,42.79,0.0
2017-04-04,42.79,42.79,42.79,42.79,0.0
2017-04-05,43.205,43.205,43.205,43.205,500.0
2017-04-06,43.205,43.205,43.205,43.205,0.0
2017-04-07,43.205,43.205,43.205,43.205,0.0
2017-04-10,43.995,43.995,43.98,43.98,1094.0
2017-04-11,43.98,43.98,43.98,43.98,0.0
2017-04-12,43.875,43.875,43.875,43.875,460.0
2017-04-13,43.59,43.685,43.59,43.685,1000.0
2017-04-18,43.685,43.685,43.685,43.685,0.0
2017-04-19,42.775,42.775,42.765,42.765,1000.0
2017-04-20,43.115,43.115,43.115,43.115,500.0
2017-04-21,43.21,43.21,43.21,43.21,500.0
2017-04-24,42.355,42.385,42.165,42.165,1190.0
2017-04-26,42.715,42.715,42.715,42.715,100.0
2017-04-27,42.715,42.715,42.715,42.715,0.0
2017-04-28,42.89,42.89,42.855,42.855,490.0
2017-05-01,42.855,42.855,42.855,42.855,0.0
2017-05-02,42.855,42.855,42.855,42.855,0.0
2017-05-03,42.535,42.56,42.535,42.56,413.0
2017-05-04,43.045,43.045,43.045,43.045,190.0
2017-05-05,42.865,42.95,42.865,42.95,1000.0
2017-05-08,42.595,42.595,42.13,42.13,1200.0
2017-05-09,42.115,42.115,42.115,42.115,20.0
2017-05-10,42.115,42.115,42.115,42.115,0.0
2017-05-11,42.195,42.195,42.195,42.195,500.0
2017-05-12,42.195,42.195,42.195,42.195,0.0
2017-05-15,42.195,42.195,42.195,42.195,0.0
2017-05-16,42.825,42.825,42.825,42.825,350.0
2017-05-17,42.825,42.825,42.825,42.825,0.0
2017-05-18,42.865,42.865,42.66,42.66,230.0
2017-05-19,42.715,42.715,42.715,42.715,727.0
2017-05-22,42.825,42.915,42.62,42.62,1190.0
2017-05-23,42.575,42.575,42.535,42.535,290.0
2017-05-24,42.905,42.905,42.8,42.8,171.0
2017-05-25,42.735,42.94,42.735,42.94,598.0
2017-05-26,44.045,44.155,44.045,44.155,112.0
2017-05-29,44.07,44.07,44.07,44.07,300.0
2017-05-30,44.095,44.095,44.095,44.095,20.0
2017-05-31,43.9,44.09,43.9,44.09,495.0
2017-06-01,44.09,44.09,44.09,44.09,0.0
2017-06-02,45.135,45.135,44.56,44.56,1682.0
2017-06-05,44.105,44.105,44.105,44.105,280.0
2017-06-06,44.065,44.27,44.065,44.27,1775.0
2017-06-07,44.42,44.42,44.42,44.42,460.0
2017-06-08,44.6,44.685,44.6,44.685,750.0
2017-06-09,44.97,44.97,44.97,44.97,915.0
2017-06-13,44.85,44.85,44.85,44.85,500.0
2017-06-14,44.85,44.85,44.85,44.85,0.0
2017-06-15,44.02,44.02,44.02,44.02,500.0
2017-06-16,44.02,44.02,44.02,44.02,0.0
2017-06-19,43.545,43.545,43.545,43.545,50.0
2017-06-20,43.94,44.425,43.94,44.145,1054.0
2017-06-21,44.065,45.655,44.04,45.655,3605.0
2017-06-22,44.87,45.585,44.87,45.51,4040.0
2017-06-23,45.015,45.04,44.65,44.65,1775.0
2017-06-26,45.83,45.83,45.83,45.83,500.0
2017-06-27,45.675,45.675,45.425,45.425,720.0
2017-06-28,45.425,45.425,45.425,45.425,0.0
2017-06-29,45.425,45.425,45.425,45.425,0.0
2017-06-30,45.88,45.88,45.465,45.815,2099.0
2017-07-03,45.815,45.815,45.815,45.815,0.0
2017-07-04,45.815,45.815,45.815,45.815,0.0
2017-07-05,45.715,45.715,45.715,45.715,500.0
2017-07-06,46.01,46.01,45.74,45.74,1370.0
2017-07-07,46.25,46.25,46.25,46.25,180.0
2017-07-10,46.225,46.225,46.225,46.225,60.0
2017-07-11,46.25,46.49,46.25,46.49,656.0
2017-07-12,46.25,46.25,46.25,46.25,100.0
2017-07-13,46.27,46.415,46.27,46.415,1700.0
2017-07-14,45.84,45.84,45.84,45.84,2245.0
2017-07-17,46.31,46.31,46.155,46.155,431.0
2017-07-18,45.575,45.575,44.725,44.725,647.0
2017-07-19,44.85,44.85,44.85,44.85,18.0
2017-07-20,45.54,45.675,45.46,45.675,568.0
2017-07-21,45.89,45.89,45.89,45.89,18.0
2017-07-24,45.84,45.84,45.84,45.84,1000.0
2017-07-25,45.84,45.84,45.84,45.84,0.0
2017-07-26,45.865,45.865,45.865,45.865,200.0
2017-07-27,45.435,45.435,44.855,45.16,1277.0
2017-07-28,45.13,45.425,45.11,45.425,4300.0
2017-07-31,45.585,45.585,45.425,45.425,2450.0
2017-08-01,45.855,45.855,45.625,45.625,378.0
2017-08-02,46.225,46.335,46.225,46.295,2550.0
2017-08-03,46.295,46.295,46.295,46.295,892.0
2017-08-04,45.995,45.995,45.92,45.945,1308.0
2017-08-07,45.8,45.8,45.49,45.63,655.0
2017-08-08,45.63,45.63,45.63,45.63,0.0
2017-08-09,46.32,46.44,46.32,46.44,178.0
2017-08-10,46.25,46.25,46.25,46.25,220.0
2017-08-11,45.89,45.895,45.89,45.895,1000.0
2017-08-14,45.61,45.61,45.465,45.6,3374.0
2017-08-15,46.4,46.4,46.4,46.4,450.0
2017-08-16,46.54,46.54,46.54,46.54,630.0
2017-08-17,46.54,46.54,46.54,46.54,0.0
2017-08-18,46.54,46.54,46.54,46.54,0.0
2017-08-21,46.58,46.58,46.335,46.335,250.0
2017-08-22,46.36,46.36,46.36,46.36,10.0
2017-08-23,46.665,47.08,46.665,46.73,3771.0
2017-08-24,46.625,46.63,46.625,46.63,1017.0
2017-08-25,46.58,46.97,46.465,46.97,2288.0
2017-08-28,47.815,47.82,47.815,47.82,325.0
2017-08-29,47.795,48.035,47.795,48.035,1380.0
2017-08-30,48.035,48.035,48.035,48.035,200.0
2017-08-31,48.07,48.11,48.07,48.11,526.0
2017-09-01,48.215,48.215,48.215,48.215,340.0
2017-09-04,48.215,48.215,48.215,48.215,0.0
2017-09-05,48.215,48.215,48.2,48.2,2500.0
2017-09-06,48.2,48.2,48.2,48.2,0.0
2017-09-07,48.49,48.49,48.4,48.4,865.0
2017-09-08,48.005,48.005,47.905,47.905,2845.0
2017-09-11,48.1,48.1,48.1,48.1,100.0
2017-09-12,48.06,48.06,48.06,48.06,188.0
2017-09-13,47.98,47.98,47.655,47.655,2957.0
2017-09-14,47.655,47.655,47.655,47.655,0.0
2017-09-15,47.905,48.235,47.795,48.235,3692.0
2017-09-18,48.185,48.185,48.185,48.185,713.0
2017-09-19,47.945,47.945,47.945,47.945,138.0
2017-09-20,47.77,47.77,47.77,47.77,1730.0
2017-09-21,47.41,47.74,47.41,47.74,1920.0
2017-09-22,47.65,47.755,47.65,47.755,1256.0
2017-09-25,47.755,47.755,47.755,47.755,0.0
2017-09-26,47.475,47.475,47.475,47.475,173.0
2017-09-27,47.475,47.475,47.475,47.475,0.0
2017-09-28,47.49,47.49,47.49,47.49,17.0
2017-09-29,47.78,47.78,47.68,47.68,361.0
2017-10-02,48.26,48.325,48.26,48.325,327.0
2017-10-03,48.49,48.49,48.49,48.49,500.0
2017-10-04,48.49,49.39,48.49,49.39,46300.0
2017-10-05,49.39,49.39,49.39,49.39,0.0
2017-10-06,49.925,50.125,49.925,50.125,1921.0
2017-10-09,49.88,49.925,49.38,49.68,7585.0
2017-10-10,49.68,49.68,49.68,49.68,0.0
2017-10-11,49.73,49.97,49.73,49.97,1317.0
2017-10-12,49.95,49.95,49.95,49.95,475.0
2017-10-13,49.88,49.88,49.77,49.81,2611.0
2017-10-16,49.82,50.1,49.805,49.845,4950.0
2017-10-17,49.845,49.845,49.29,49.29,440.0
2017-10-18,49.39,49.39,49.39,49.39,422.0
2017-10-19,49.405,49.405,49.405,49.405,200.0
2017-10-20,49.16,49.43,49.16,49.39,2025.0
2017-10-23,49.475,49.475,49.425,49.425,1000.0
2017-10-24,49.38,49.38,49.38,49.38,100.0
2017-10-25,49.38,49.38,49.38,49.38,0.0
2017-10-26,51.04,51.04,51.04,51.04,100.0
2017-10-27,51.38,51.38,51.38,51.38,80.0
2017-10-30,51.54,51.54,51.06,51.06,1240.0
2017-10-31,50.975,51.205,50.975,51.205,1359.0
2017-11-01,51.395,51.635,51.395,51.635,180.0
2017-11-02,51.465,51.465,51.085,51.085,5016.0
2017-11-03,51.16,51.275,50.81,50.81,2104.0
2017-11-06,51.165,51.305,51.165,51.305,311.0
2017-11-07,52.01,52.01,51.91,51.91,425.0
2017-11-08,51.985,52.365,51.95,52.365,730.0
2017-11-09,51.735,51.885,51.735,51.875,365.0
2017-11-10,51.785,52.37,51.785,52.37,2945.0
2017-11-13,52.695,52.91,52.695,52.735,475.0
2017-11-14,52.76,52.76,52.76,52.76,25.0
2017-11-15,52.695,52.825,52.695,52.825,666.0
2017-11-16,52.53,52.53,52.44,52.44,1900.0
2017-11-17,53.19,53.27,53.13,53.27,695.0
2017-11-20,53.27,53.345,53.23,53.27,1460.0
2017-11-21,54.53,55.0,54.53,55.0,1440.0
2017-11-22,55.385,55.525,55.24,55.435,2166.0
2017-11-23,55.05,55.05,54.56,54.56,1912.0
2017-11-24,53.58,53.75,52.96,53.035,5613.0
2017-11-27,53.035,53.035,52.51,52.53,5600.0
2017-11-28,52.57,52.825,52.275,52.275,3324.0
2017-11-29,52.94,52.95,52.86,52.86,750.0
2017-11-30,52.865,52.865,52.66,52.66,813.0
2017-12-01,52.035,52.28,51.935,52.28,3306.0
2017-12-04,51.61,52.115,51.54,52.115,1570.0
2017-12-05,51.62,52.09,51.38,52.09,977.0
2017-12-06,51.87,51.87,51.87,51.87,500.0
2017-12-07,51.87,51.87,51.87,51.87,79.0
2017-12-08,51.695,52.29,51.695,52.29,1528.0
2017-12-11,52.775,52.935,52.775,52.935,4290.0
2017-12-12,53.255,53.255,52.975,53.0,2248.0
2017-12-13,52.455,52.455,52.265,52.265,299.0
2017-12-14,52.725,52.725,51.925,51.925,346.0
2017-12-15,51.895,51.895,51.35,51.35,2210.0
2017-12-18,51.54,51.93,51.37,51.42,1307.0
2017-12-19,51.685,51.685,51.665,51.665,414.0
2017-12-20,51.44,51.675,51.375,51.675,2377.0
2017-12-21,52.015,52.335,52.015,52.335,1163.0
2017-12-22,52.14,52.26,52.14,52.26,1752.0
2017-12-27,52.56,52.56,52.56,52.56,30.0
2017-12-28,51.15,51.515,51.135,51.515,2460.0
2017-12-29,51.515,51.515,51.515,51.515,0.0
2018-01-02,51.915,51.915,51.91,51.91,879.0
2018-01-03,52.7,53.34,52.7,53.34,11406.0
2018-01-04,53.435,53.435,53.14,53.14,3580.0
2018-01-05,53.215,53.265,53.21,53.26,1614.0
2018-01-08,53.31,53.31,53.31,53.31,170.0
2018-01-09,53.19,53.565,53.19,53.565,206.0
2018-01-10,53.725,53.81,53.725,53.81,247.0
2018-01-11,53.685,53.685,53.365,53.365,275.0
2018-01-12,53.735,53.975,53.735,53.975,673.0
2018-01-15,54.19,54.19,53.675,54.14,620.0
2018-01-16,54.1,54.1,53.84,54.01,1232.0
2018-01-17,53.975,53.985,53.825,53.825,1082.0
2018-01-18,54.2,54.55,54.125,54.205,1280.0
2018-01-19,54.38,54.655,54.35,54.655,1775.0
2018-01-22,54.655,54.655,54.655,54.655,0.0
2018-01-23,55.5,55.54,55.5,55.54,2421.0
2018-01-24,55.6,55.6,55.515,55.515,2541.0
2018-01-25,55.855,55.955,55.28,55.365,1442.0
2018-01-29,55.765,55.765,55.1,55.1,4452.0
2018-01-30,54.475,54.475,54.225,54.225,751.0
2018-01-31,54.15,54.475,54.05,54.25,3750.0
2018-02-01,54.75,55.075,54.055,54.055,1408.0
2018-02-02,54.365,54.7,53.865,54.7,1150.0
2018-02-05,54.7,55.03,54.7,55.03,2079.0
2018-02-06,53.51,54.675,53.51,54.365,8963.0
2018-02-07,54.805,55.125,53.885,54.065,4283.0
2018-02-08,52.39,53.075,51.975,52.135,5045.0
2018-02-09,51.915,51.915,49.6,49.6,3627.0
2018-02-12,49.635,50.79,49.635,50.79,4734.0
2018-02-13,50.6,51.79,50.6,51.49,7007.0
2018-02-14,51.45,51.45,51.06,51.06,161.0
2018-02-15,51.89,51.89,51.89,51.89,150.0
2018-02-16,52.875,52.875,52.55,52.55,835.0
2018-02-19,52.55,52.55,52.55,52.55,0.0
2018-02-20,52.585,52.585,52.56,52.56,115.0
2018-02-21,52.06,52.06,52.06,52.06,47.0
2018-02-22,52.06,52.06,52.06,52.06,0.0
2018-02-23,52.935,53.115,52.935,53.09,886.0
2018-02-26,53.31,53.915,53.31,53.54,1340.0
2018-02-27,54.59,54.59,54.1,54.1,1926.0
2018-02-28,52.84,52.935,52.8,52.835,3039.0
2018-03-01,52.835,52.835,52.835,52.835,0.0
2018-03-02,52.765,52.765,52.765,52.765,310.0
2018-03-05,52.9,52.9,52.9,52.9,500.0
2018-03-06,52.9,52.9,52.9,52.9,0.0
2018-03-07,52.89,53.35,52.885,53.31,4066.0
2018-03-08,52.985,53.19,52.94,53.085,967.0
2018-03-09,53.875,53.875,53.64,53.74,1076.0
2018-03-12,54.14,54.14,53.84,53.84,657.0
2018-03-13,53.89,53.9,53.89,53.9,300.0
2018-03-14,53.165,53.165,53.165,53.165,33.0
2018-03-15,53.285,53.415,53.285,53.415,406.0
2018-03-16,53.95,54.115,53.875,53.875,1220.0
2018-03-19,53.91,53.91,53.65,53.765,885.0
2018-03-20,53.95,53.95,53.95,53.95,465.0
2018-03-21,54.515,54.555,54.515,54.555,1500.0
2018-03-22,54.555,54.555,54.555,54.555,0.0
2018-03-23,52.335,52.335,51.4,51.41,989.0
2018-03-26,51.115,51.115,51.115,51.115,326.0
2018-03-27,52.035,52.435,52.015,52.435,1464.0
2018-03-28,51.775,51.91,51.535,51.535,1011.0
2018-03-29,51.34,51.34,51.34,51.34,35.0
2018-04-03,51.6,51.865,51.6,51.865,140.0
2018-04-04,51.965,51.965,51.735,51.735,201.0
2018-04-05,51.735,51.735,51.735,51.735,0.0
2018-04-06,51.815,51.815,49.625,49.625,700.0
2018-04-09,51.285,51.285,51.285,51.285,150.0
2018-04-10,51.65,51.65,51.285,51.285,225.0
2018-04-11,52.225,52.41,52.11,52.11,1094.0
2018-04-12,52.14,52.41,52.14,52.41,178.0
2018-04-13,51.775,52.1,51.315,51.315,4878.0
2018-04-16,51.275,51.275,50.31,50.31,757.0
2018-04-17,50.27,50.27,49.975,49.975,609.0
2018-04-18,50.31,50.575,50.31,50.565,1430.0
2018-04-19,50.565,50.565,50.565,50.565,0.0
2018-04-20,50.395,50.46,50.26,50.46,330.0
2018-04-23,50.325,50.325,50.325,50.325,25.0
2018-04-24,50.41,51.29,50.41,51.29,363.0
2018-04-26,51.475,51.475,51.475,51.475,240.0
2018-04-27,50.35,50.35,50.02,50.02,750.0
2018-04-30,50.71,50.915,50.59,50.915,5900.0
2018-05-01,51.235,51.235,51.225,51.225,75.0
2018-05-02,51.64,51.735,50.725,50.725,2995.0
2018-05-03,50.485,50.835,50.35,50.81,1207.0
2018-05-04,50.81,50.81,50.81,50.81,0.0
2018-05-07,51.51,51.51,51.51,51.51,750.0
2018-05-08,52.24,52.46,52.24,52.46,1000.0
2018-05-09,52.765,52.765,52.765,52.765,3945.0
2018-05-10,53.31,53.31,52.735,52.735,151.0
2018-05-11,52.715,52.715,52.575,52.575,1396.0
2018-05-14,50.395,52.835,50.395,52.725,2031.0
2018-05-15,53.06,53.06,52.46,52.8,1380.0
2018-05-16,52.525,53.11,52.525,53.015,1327.0
2018-05-17,52.315,52.315,52.225,52.31,1659.0
2018-05-18,52.3,52.425,52.025,52.425,4318.0
2018-05-21,52.815,52.96,52.775,52.96,1935.0
2018-05-22,52.725,52.725,52.385,52.385,708.0
2018-05-23,52.465,52.465,51.975,51.975,2342.0
2018-05-24,51.615,51.615,51.4,51.475,1407.0
2018-05-25,51.41,51.41,51.41,51.41,105.0
2018-05-28,51.515,51.515,51.41,51.41,482.0
2018-05-29,51.15,51.36,50.91,50.91,2892.0
2018-05-30,50.81,50.81,50.35,50.61,456.0
2018-05-31,50.4,51.165,50.27,51.125,3073.0
2018-06-01,50.81,50.81,50.4,50.4,490.0
2018-06-04,50.475,50.59,50.295,50.295,1368.0
2018-06-05,50.375,50.74,50.375,50.375,288.0
2018-06-06,51.26,51.26,50.81,50.81,1595.0
2018-06-07,50.81,50.81,50.81,50.81,0.0
2018-06-08,50.915,50.915,50.175,50.175,897.0
2018-06-12,50.5,50.55,50.1,50.55,480.0
2018-06-13,50.61,50.61,50.61,50.61,500.0
2018-06-14,50.61,50.61,50.61,50.61,0.0
2018-06-15,50.86,50.86,50.61,50.61,328.0
2018-06-18,50.61,50.61,50.61,50.61,0.0
2018-06-19,50.145,50.145,49.425,49.56,143.0
2018-06-20,48.995,49.22,48.625,49.22,3226.0
2018-06-21,49.11,49.435,48.96,49.435,500.0
2018-06-22,48.06,48.625,48.025,48.4,3368.0
2018-06-25,48.16,48.56,48.035,48.035,3685.0
2018-06-26,47.895,47.9,46.73,47.145,2296.0
2018-06-27,46.855,46.855,46.155,46.23,5423.0
2018-06-28,45.945,46.105,45.645,46.105,3236.0
2018-06-29,45.81,46.435,45.535,46.435,4326.0
2018-07-02,46.23,46.23,45.06,45.06,9159.0
2018-07-03,44.98,45.405,44.12,44.445,10708.0
2018-07-04,44.445,44.81,44.445,44.73,4231.0
2018-07-05,44.935,44.945,44.31,44.645,3108.0
2018-07-06,44.355,44.81,43.96,44.56,4258.0
2018-07-09,44.355,45.205,44.355,45.185,5135.0
2018-07-10,45.57,45.73,45.435,45.435,3465.0
2018-07-11,45.12,45.12,44.56,44.645,1070.0
2018-07-12,44.905,46.185,44.905,46.105,4404.0
2018-07-13,45.86,45.935,45.73,45.805,2875.0
2018-07-16,45.755,45.755,45.73,45.73,1000.0
2018-07-17,45.505,45.855,45.23,45.23,1388.0
2018-07-18,45.605,45.73,45.605,45.645,913.0
2018-07-19,44.995,45.035,44.77,44.77,3267.0
2018-07-20,44.52,45.27,44.46,45.27,5230.0
2018-07-23,45.595,45.595,45.495,45.505,3500.0
2018-07-24,45.895,46.77,45.895,46.645,2971.0
2018-07-25,46.645,46.72,46.41,46.485,3418.0
2018-07-26,46.785,46.785,46.23,46.23,11507.0
2018-07-27,46.295,46.295,45.655,46.07,1460.0
2018-07-30,46.045,46.06,45.56,45.56,6830.0
2018-07-31,45.645,46.23,45.455,45.61,2837.0
2018-08-01,45.955,45.955,45.305,45.305,1250.0
2018-08-02,44.985,44.985,43.49,43.605,5324.0
2018-08-03,44.095,44.095,43.005,43.005,2280.0
2018-08-06,43.355,44.18,42.69,42.69,3271.0
2018-08-07,42.69,42.955,42.69,42.955,867.0
2018-08-08,44.335,44.345,42.87,42.87,3292.0
2018-08-09,42.97,45.355,42.87,44.72,5563.0
2018-08-10,44.87,44.87,44.56,44.56,1752.0
2018-08-13,43.96,43.96,43.96,43.96,189.0
2018-08-14,44.145,44.145,44.01,44.145,38.0
2018-08-15,43.77,44.145,43.77,44.145,380.0
2018-08-16,42.895,43.23,42.565,43.105,1597.0
2018-08-17,43.09,43.34,42.605,42.605,5508.0
2018-08-20,42.48,42.67,41.94,41.94,4667.0
2018-08-21,42.415,43.48,42.415,43.48,1729.0
2018-08-22,43.245,43.245,43.245,43.245,75.0
2018-08-23,43.22,43.68,43.215,43.32,3258.0
2018-08-24,43.395,43.685,43.395,43.685,769.0
2018-08-27,44.06,44.06,44.06,44.06,350.0
2018-08-28,44.98,45.105,44.73,44.73,2250.0
2018-08-29,44.77,44.77,44.46,44.47,2027.0
2018-08-30,44.92,44.92,44.31,44.31,924.0
2018-08-31,43.81,44.455,43.81,44.435,3357.0
2018-09-03,44.42,44.42,44.06,44.12,857.0
2018-09-04,44.26,44.76,44.145,44.76,1479.0
2018-09-05,44.47,44.47,44.31,44.395,2006.0
2018-09-06,43.755,44.095,43.755,44.06,3408.0
2018-09-07,43.655,43.655,43.495,43.655,68.0
2018-09-10,43.71,43.71,43.71,43.71,230.0
2018-09-11,43.585,43.585,43.145,43.145,2079.0
2018-09-12,42.72,43.23,42.72,43.23,636.0
2018-09-13,43.32,43.32,42.805,42.805,1337.0
2018-09-14,43.39,43.39,43.195,43.39,1505.0
2018-09-17,42.78,43.045,42.78,43.045,2489.0
2018-09-18,42.795,42.795,42.48,42.79,1386.0
2018-09-19,43.455,43.845,43.44,43.845,4500.0
2018-09-20,44.055,44.055,43.82,43.82,2680.0
2018-09-21,43.885,44.685,43.88,44.685,8577.0
2018-09-24,44.685,44.73,44.595,44.605,1537.0
2018-09-25,44.46,44.46,44.46,44.46,1000.0
2018-09-26,44.645,45.285,44.645,45.285,2039.0
2018-09-27,45.685,45.685,44.86,44.895,875.0
2018-09-28,45.23,45.56,45.22,45.23,1025.0
2018-10-01,45.485,45.485,45.305,45.435,858.0
2018-10-02,45.395,45.395,44.77,44.77,1517.0
2018-10-03,44.72,44.96,44.72,44.96,1810.0
2018-10-04,44.97,45.145,44.605,44.72,2727.0
2018-10-05,44.72,44.72,44.72,44.72,0.0
2018-10-08,44.71,45.235,44.71,44.77,1290.0
2018-10-09,43.96,44.185,43.755,43.88,813.0
2018-10-10,43.545,43.955,43.48,43.705,1289.0
2018-10-11,42.455,42.59,42.02,42.02,1086.0
2018-10-12,42.22,42.22,41.445,41.445,6826.0
2018-10-15,41.455,42.365,41.455,42.145,2350.0
2018-10-16,41.58,41.58,41.505,41.505,1550.0
2018-10-17,41.77,41.865,41.13,41.13,5810.0
2018-10-18,41.115,41.115,40.34,40.515,5985.0
2018-10-19,40.265,40.745,40.025,40.615,2961.0
2018-10-22,40.815,43.42,40.815,43.32,2963.0
2018-10-23,43.455,43.455,43.115,43.215,3365.0
2018-10-24,42.63,43.17,42.295,42.995,2410.0
2018-10-25,42.495,42.495,41.63,41.82,1813.0
2018-10-26,42.365,42.59,42.17,42.545,4755.0
2018-10-29,42.405,42.49,41.09,41.09,6128.0
2018-10-30,40.815,41.215,40.39,41.215,6971.0
2018-10-31,41.23,41.705,41.02,41.615,4704.0
2018-11-01,42.145,42.545,42.145,42.415,6898.0
2018-11-02,42.815,43.295,42.645,42.645,2865.0
2018-11-05,43.19,43.205,42.695,42.855,1606.0
2018-11-06,43.07,43.07,42.69,42.69,1510.0
2018-11-07,42.44,42.605,42.315,42.43,1500.0
2018-11-08,42.69,42.73,42.32,42.73,3073.0
2018-11-09,41.74,41.74,41.43,41.43,3150.0
2018-11-12,41.055,41.78,41.055,41.58,2162.0
2018-11-13,41.88,42.32,41.555,42.32,3300.0
2018-11-14,42.94,42.94,42.105,42.105,1471.0
2018-11-15,42.105,42.105,42.105,42.105,0.0
2018-11-16,42.67,42.69,42.105,42.69,1662.0
2018-11-19,42.895,42.895,42.145,42.145,9318.0
2018-11-20,42.415,42.47,41.93,41.94,16603.0
2018-11-21,41.645,42.245,41.645,42.14,223.0
2018-11-22,42.22,42.28,41.855,41.945,2306.0
2018-11-23,41.9,42.03,41.405,41.42,1784.0
2018-11-26,41.17,41.48,41.155,41.24,442.0
2018-11-27,41.215,41.22,41.165,41.22,4245.0
2018-11-28,41.165,41.37,40.995,41.37,1795.0
2018-11-29,41.52,41.52,41.14,41.23,3190.0
2018-11-30,40.795,40.88,40.57,40.815,1006.0
2018-12-03,42.18,42.32,41.94,42.165,3271.0
2018-12-04,42.465,42.465,42.32,42.32,624.0
2018-12-05,42.04,42.82,42.04,42.815,2045.0
2018-12-06,42.145,42.165,42.145,42.165,600.0
2018-12-07,42.1,42.265,42.1,42.105,1905.0
2018-12-10,41.645,41.955,41.48,41.59,2121.0
2018-12-11,41.565,41.695,41.495,41.495,1036.0
2018-12-12,42.08,42.165,42.08,42.165,1200.0
2018-12-13,42.095,42.095,41.98,41.98,129.0
2018-12-14,42.375,42.515,42.375,42.38,4097.0
2018-12-17,42.025,42.025,41.72,41.865,440.0
2018-12-18,41.545,41.855,41.345,41.43,1640.0
2018-12-19,41.33,41.595,41.33,41.43,1499.0
2018-12-20,40.81,41.305,40.81,40.87,980.0
2018-12-21,43.32,43.32,39.33,39.57,4937.0
2018-12-24,39.57,39.86,39.43,39.66,369.0
2018-12-27,39.9,40.085,39.81,39.81,4401.0
2018-12-28,39.685,39.785,39.685,39.775,1523.0
2018-12-31,40.11,40.145,39.86,39.86,3120.0
2019-01-02,39.86,39.905,39.375,39.375,1711.0
2019-01-03,39.9,40.19,39.9,39.97,3195.0
2019-01-04,39.26,40.19,39.12,40.19,127.0
2019-01-07,40.12,40.12,39.87,39.87,1035.0
2019-01-08,39.985,39.985,39.86,39.9,699.0
2019-01-09,39.935,40.66,39.935,40.66,1322.0
2019-01-10,40.51,40.63,40.47,40.625,2704.0
2019-01-11,40.63,40.675,40.49,40.545,4342.0
2019-01-14,40.695,40.695,40.535,40.535,554.0
2019-01-15,40.455,40.97,40.41,40.97,3763.0
2019-01-16,41.075,41.075,40.905,40.905,149.0
2019-01-17,41.42,41.55,41.25,41.55,1858.0
2019-01-18,41.215,41.215,41.12,41.16,690.0
2019-01-21,41.62,41.925,41.62,41.925,1548.0
2019-01-22,41.765,41.765,41.355,41.355,328.0
2019-01-23,41.12,41.355,41.03,41.355,1023.0
2019-01-24,41.26,41.26,41.26,41.26,169.0
2019-01-25,42.135,42.355,42.135,42.355,950.0
2019-01-29,42.155,42.155,41.87,42.0,1450.0
2019-01-30,42.305,42.305,42.155,42.155,46.0
2019-01-31,42.115,42.125,41.815,42.125,2362.0
2019-02-01,41.985,42.26,41.985,42.26,207.0
2019-02-04,42.495,42.57,42.375,42.375,1430.0
2019-02-05,42.495,42.975,42.42,42.55,5265.0
2019-02-06,42.915,43.505,42.905,43.495,1146.0
2019-02-07,43.16,43.595,43.135,43.53,8449.0
2019-02-08,43.02,43.24,42.915,42.915,300.0
2019-02-11,42.765,43.815,42.765,43.69,298.0
2019-02-12,44.16,44.365,43.955,44.33,6847.0
2019-02-13,44.215,44.48,44.105,44.48,2044.0
2019-02-14,45.08,45.245,45.08,45.14,15121.0
2019-02-15,45.09,45.21,44.815,44.815,4334.0
2019-02-18,44.62,45.63,44.62,45.63,939.0
2019-02-19,45.63,46.345,45.63,46.345,1622.0
2019-02-20,45.75,45.895,45.63,45.63,3065.0
2019-02-21,45.98,46.165,45.69,46.15,498.0
2019-02-22,46.21,46.245,45.815,46.08,14546.0
2019-02-25,47.475,48.765,47.175,48.765,45820.0
2019-02-26,49.52,50.26,49.34,49.52,31380.0
2019-02-27,49.315,50.005,49.26,49.74,7476.0
2019-02-28,49.525,49.765,49.12,49.295,48616.0
2019-03-01,49.51,50.315,49.51,50.21,4983.0
2019-03-04,50.845,52.735,50.845,52.72,27329.0
2019-03-05,52.615,52.615,51.435,51.73,13179.0
2019-03-06,52.19,52.34,51.86,52.32,7367.0
2019-03-07,52.72,52.72,51.685,51.835,1621.0
2019-03-08,51.535,51.535,49.96,50.165,12833.0
2019-03-11,48.73,50.04,48.415,49.785,11302.0
2019-03-12,50.58,51.03,50.535,51.03,7675.0
2019-03-13,50.755,50.845,50.535,50.535,2855.0
2019-03-14,50.27,50.27,49.615,49.775,8465.0
2019-03-15,49.35,50.405,49.35,50.315,3265.0
2019-03-18,50.49,50.95,50.25,50.845,1609.0
2019-03-19,51.28,51.5,51.2,51.2,12697.0
2019-03-20,51.36,51.535,50.935,51.2,33063.0
2019-03-21,51.135,51.235,50.685,51.165,1292.0
2019-03-22,51.455,51.5,50.845,50.845,2562.0
2019-03-25,51.065,51.065,50.18,50.18,1619.0
2019-03-26,50.155,50.155,49.615,49.615,3324.0
2019-03-27,49.18,50.005,49.18,50.005,1177.0
2019-03-28,49.765,49.95,49.67,49.68,3899.0
2019-03-29,49.775,51.445,49.775,51.2,3989.0
2019-04-01,51.905,53.075,51.905,53.075,5846.0
2019-04-02,53.605,53.63,53.135,53.145,2981.0
2019-04-03,53.155,53.295,52.925,53.16,2088.0
2019-04-04,53.595,53.995,53.5,53.8,6405.0
2019-04-05,54.205,54.565,54.115,54.295,5986.0
2019-04-08,54.55,54.745,53.7,53.7,11146.0
2019-04-09,54.275,54.275,53.805,53.985,2307.0
2019-04-10,54.115,54.115,53.615,53.8,1550.0
2019-04-11,53.895,53.895,52.88,52.965,2639.0
2019-04-12,52.7,52.79,52.27,52.665,4328.0
2019-04-15,53.23,53.805,53.23,53.26,1619.0
2019-04-16,52.17,53.46,52.16,53.46,3496.0
2019-04-17,53.585,54.815,53.585,54.815,37215.0
2019-04-18,54.605,54.605,53.86,53.895,1945.0
2019-04-23,53.655,53.655,53.375,53.535,5312.0
2019-04-24,53.535,54.01,53.435,54.01,10676.0
2019-04-26,53.33,53.33,52.005,52.005,42670.0
2019-04-29,52.12,52.33,51.95,52.33,3227.0
2019-04-30,51.73,52.11,51.695,51.86,2767.0
2019-05-01,52.305,52.375,51.985,52.26,1265.0
2019-05-02,51.815,52.525,51.815,52.525,2568.0
2019-05-03,52.35,52.66,52.195,52.66,421.0
2019-05-06,52.16,52.16,48.865,48.865,5971.0
2019-05-07,49.625,50.33,48.855,49.04,8322.0
2019-05-08,49.525,49.615,48.635,49.6,3782.0
2019-05-09,48.785,48.875,48.085,48.37,7085.0
2019-05-10,48.28,49.52,47.805,49.34,7539.0
2019-05-13,48.455,48.725,48.29,48.325,10324.0
2019-05-14,46.865,49.075,46.865,48.52,10580.0
2019-05-15,48.68,49.845,48.65,49.845,2797.0
2019-05-16,49.315,49.605,49.315,49.52,1098.0
2019-05-17,50.03,50.03,48.945,48.945,3724.0
2019-05-20,48.485,48.765,47.475,47.485,5570.0
2019-05-21,47.61,49.085,47.61,49.085,3537.0
2019-05-22,48.635,48.89,48.635,48.89,874.0
2019-05-23,48.075,48.225,48.075,48.225,2791.0
2019-05-24,47.99,48.235,47.705,47.885,7804.0
2019-05-27,47.475,48.175,47.29,48.06,4148.0
2019-05-28,48.325,48.74,48.19,48.73,3891.0
2019-05-29,48.315,48.59,48.07,48.59,2876.0
2019-05-30,48.545,48.545,47.995,48.21,325.0
2019-05-31,47.91,48.65,47.75,48.65,889.0
2019-06-03,47.885,48.5,47.885,48.085,1376.0
2019-06-04,47.92,47.97,47.38,47.38,629.0
2019-06-05,47.775,47.96,47.425,47.485,4242.0
2019-06-06,47.395,47.395,47.015,47.015,2021.0
2019-06-07,47.345,47.405,47.345,47.345,926.0
2019-06-11,47.83,48.98,47.77,48.98,5716.0
2019-06-12,49.155,49.165,48.66,48.84,3187.0
2019-06-13,49.03,49.095,48.465,49.095,988.0
2019-06-14,49.005,49.095,49.005,49.095,603.0
2019-06-17,48.99,48.99,48.98,48.98,455.0
2019-06-18,49.015,49.165,48.925,49.14,502.0
2019-06-19,49.87,50.635,49.87,50.295,2550.0
2019-06-20,50.18,51.57,49.905,51.285,6342.0
2019-06-21,51.65,51.81,51.135,51.18,5087.0
2019-06-24,51.32,51.32,50.95,51.32,812.0
2019-06-25,51.285,51.33,49.96,50.56,3346.0
2019-06-26,50.42,50.48,50.33,50.43,401.0
2019-06-27,50.44,51.065,50.44,51.065,1972.0
2019-06-28,50.845,50.855,50.395,50.395,715.0
2019-07-01,51.895,52.58,51.895,52.545,1062.0
2019-07-02,52.48,52.48,52.285,52.39,321.0
2019-07-03,52.19,52.19,51.65,51.65,2180.0
2019-07-04,51.55,51.55,51.285,51.285,3303.0
2019-07-05,51.145,51.455,51.145,51.455,1451.0
2019-07-08,51.12,51.12,50.21,50.21,887.0
2019-07-09,50.375,50.5,50.375,50.49,4919.0
2019-07-10,50.775,50.87,50.67,50.86,4515.0
2019-07-11,50.8,51.04,50.34,50.34,765.0
2019-07-12,50.315,50.72,50.315,50.58,875.0
2019-07-15,49.605,50.755,49.485,50.755,2234.0
2019-07-16,50.395,50.395,50.395,50.395,394.0
2019-07-17,50.21,50.635,50.21,50.405,2241.0
2019-07-18,50.235,50.235,49.96,49.96,2826.0
2019-07-19,49.865,50.325,49.52,50.325,1245.0
2019-07-22,50.155,50.295,50.02,50.295,589.0
2019-07-23,50.015,50.215,50.015,50.135,2387.0
2019-07-24,50.525,51.12,50.525,51.11,3976.0
2019-07-25,51.055,51.365,51.055,51.215,617.0
2019-07-26,51.395,51.765,51.205,51.765,2451.0
2019-07-29,51.815,51.93,51.815,51.895,970.0
2019-07-30,52.135,52.43,52.135,52.43,3163.0
2019-07-31,52.09,52.12,51.73,51.73,817.0
2019-08-01,51.71,51.71,51.58,51.685,7978.0
2019-08-02,50.11,50.56,50.095,50.405,5525.0
2019-08-05,50.06,50.405,49.565,49.905,3250.0
2019-08-06,47.59,48.68,47.395,48.68,2942.0
2019-08-07,48.68,49.22,48.68,49.22,4562.0
2019-08-08,48.845,49.255,48.76,49.075,1678.0
2019-08-09,48.96,49.11,48.535,48.57,9556.0
2019-08-12,48.225,48.9,48.225,48.875,7317.0
2019-08-13,48.67,49.005,48.635,48.635,1695.0
2019-08-14,49.73,49.73,49.57,49.57,572.0
2019-08-15,48.865,49.03,48.445,48.855,3053.0
2019-08-16,49.27,49.705,49.065,49.65,4322.0
2019-08-19,49.88,50.65,49.88,50.65,810.0
2019-08-20,50.525,50.525,50.36,50.36,182.0
2019-08-21,50.365,50.58,50.36,50.58,1949.0
2019-08-22,50.755,50.775,50.315,50.315,8723.0
2019-08-23,50.43,51.085,50.43,51.085,2680.0
2019-08-26,49.535,50.11,49.535,49.935,5753.0
2019-08-27,49.83,50.66,49.615,50.66,2415.0
2019-08-28,50.325,50.325,50.06,50.18,454.0
2019-08-29,50.325,50.325,50.25,50.25,1114.0
2019-08-30,50.89,51.165,50.58,50.58,12303.0
2019-09-02,50.5,50.935,50.5,50.935,954.0
2019-09-03,51.005,51.065,50.935,50.935,955.0
2019-09-04,50.755,51.02,50.755,51.02,1369.0
2019-09-05,51.155,52.12,51.155,52.005,2057.0
2019-09-06,52.055,52.055,51.445,51.445,4435.0
2019-09-09,51.94,51.94,51.73,51.73,1585.0
2019-09-10,52.02,52.16,51.57,51.685,859.0
2019-09-11,51.905,51.905,51.62,51.72,10082.0
2019-09-12,51.63,51.94,51.63,51.94,777.0
2019-09-13,52.32,52.32,52.16,52.285,485.0
2019-09-16,52.355,52.4,52.2,52.4,6260.0
2019-09-17,52.085,52.085,51.73,51.73,2508.0
2019-09-18,51.45,51.63,51.45,51.63,1305.0
2019-09-19,51.55,51.915,51.51,51.915,545.0
2019-09-20,51.975,52.365,51.975,52.25,896.0
2019-09-23,52.19,52.19,51.305,51.305,2515.0
2019-09-24,51.595,51.95,51.595,51.925,2066.0
2019-09-25,51.5,51.5,51.285,51.285,1179.0
2019-09-26,51.57,51.65,51.2,51.2,516.0
2019-09-27,51.02,51.12,50.765,51.075,2518.0
2019-09-30,50.58,51.135,50.58,51.02,681.0
2019-10-01,50.675,50.81,50.52,50.81,769.0
2019-10-02,50.58,50.625,50.58,50.625,1295.0
2019-10-03,50.26,50.28,50.145,50.145,351.0
2019-10-04,50.245,50.25,49.935,49.935,323.0
2019-10-07,50.215,50.27,49.935,50.12,1223.0
2019-10-08,50.5,51.395,50.5,51.395,1492.0
2019-10-09,51.395,51.395,51.395,51.395,0.0
2019-10-11,52.205,52.205,52.205,52.205,0.0
2019-10-14,52.505,54.455,52.43,53.125,5800.0
2019-10-15,52.78,52.84,52.585,52.685,2290.0
2019-10-16,52.665,52.8,52.375,52.42,1127.0
2019-10-17,52.1,52.285,52.1,52.285,1200.0
2019-10-18,52.005,52.11,51.665,51.665,1194.0
2019-10-21,51.05,51.33,51.05,51.33,4195.0
2019-10-22,51.27,51.295,51.17,51.17,1353.0
2019-10-23,51.33,51.455,51.32,51.455,767.0
2019-10-24,51.46,51.46,51.445,51.46,46.0
2019-10-25,51.535,51.535,51.41,51.51,1521.0
2019-10-28,52.17,52.48,52.135,52.34,537.0
2019-10-29,52.42,52.42,52.17,52.225,2475.0
2019-10-30,51.65,51.65,51.42,51.465,1124.0
2019-10-31,51.32,51.32,51.235,51.32,289.0
2019-11-01,51.02,51.825,51.02,51.825,924.0
2019-11-04,52.35,52.435,52.225,52.435,2591.0
2019-11-05,52.745,53.055,52.72,53.04,1289.0
2019-11-06,52.885,52.93,52.885,52.93,133.0
2019-11-07,52.94,52.94,52.94,52.94,679.0
2019-11-08,53.41,53.47,53.27,53.41,2075.0
2019-11-11,53.365,53.365,52.4,52.43,1312.0
2019-11-12,52.5,52.585,52.01,52.085,3872.0
2019-11-13,51.905,52.2,51.905,52.19,2158.0
2019-11-14,52.005,52.56,52.005,52.56,2364.0
2019-11-15,52.12,52.64,52.12,52.435,1112.0
2019-11-18,52.17,52.545,51.985,52.545,1432.0
2019-11-19,52.695,52.695,52.695,52.695,300.0
2019-11-20,52.675,52.675,52.26,52.26,12625.0
2019-11-21,51.915,51.915,51.905,51.905,315.0
2019-11-22,52.125,52.535,51.81,51.81,3569.0
2019-11-25,51.8,51.8,51.41,51.56,850.0
2019-11-26,51.995,52.225,51.995,52.125,497.0
2019-11-27,52.215,52.215,51.89,51.985,1492.0
2019-11-28,51.94,52.145,51.94,52.145,482.0
2019-11-29,51.605,51.605,51.055,51.055,3251.0
2019-12-02,51.625,51.89,51.625,51.775,2303.0
2019-12-03,50.825,51.065,50.825,51.065,907.0
2019-12-04,50.705,51.04,50.705,51.04,219.0
2019-12-05,51.155,51.395,51.12,51.395,1300.0
2019-12-06,51.71,51.87,51.5,51.87,2287.0
2019-12-09,52.17,52.17,51.87,51.87,1609.0
2019-12-10,51.675,51.775,51.515,51.775,1973.0
2019-12-11,52.27,52.27,52.11,52.12,682.0
2019-12-12,51.985,51.985,51.8,51.8,1781.0
2019-12-13,52.125,52.595,52.125,52.595,1133.0
2019-12-16,52.66,52.96,52.43,52.96,1882.0
2019-12-17,53.205,53.815,53.205,53.605,231.0
2019-12-18,54.125,54.125,54.0,54.0,4477.0
2019-12-19,53.94,53.94,53.575,53.63,3431.0
2019-12-20,53.48,53.525,53.385,53.41,4715.0
2019-12-23,53.22,53.285,52.7,52.7,4440.0
2019-12-24,52.61,52.61,52.155,52.305,451.0
2019-12-27,53.11,53.4,53.085,53.4,2459.0
2019-12-30,52.745,53.355,52.555,53.355,1881.0
2019-12-31,53.155,53.155,53.12,53.14,193.0
2020-01-02,53.695,54.41,53.685,54.185,3105.0
2020-01-03,54.635,54.965,54.04,54.14,1319.0
2020-01-06,53.935,54.525,53.935,54.515,13049.0
2020-01-07,54.6,54.635,54.6,54.635,642.0
2020-01-08,55.35,55.37,54.99,55.37,675.0
2020-01-09,55.63,55.885,55.51,55.665,3115.0
2020-01-10,56.11,56.11,55.655,55.655,1237.0
2020-01-13,55.665,55.8,55.52,55.8,1905.0
2020-01-14,56.66,56.79,56.49,56.515,495.0
2020-01-15,56.29,56.29,55.575,55.835,578.0
2020-01-16,56.425,56.425,55.54,55.715,3986.0
2020-01-17,56.065,56.16,55.85,55.985,4546.0
2020-01-20,57.005,57.005,56.315,56.315,1621.0
2020-01-21,56.875,56.875,55.62,55.62,2324.0
2020-01-22,55.46,55.565,54.705,55.565,5101.0
2020-01-23,54.865,54.945,54.47,54.635,1674.0
2020-01-24,54.035,54.3,53.935,54.3,1959.0
2020-01-28,52.62,52.62,51.545,51.545,28398.0
2020-01-29,51.795,52.735,51.785,52.735,316.0
2020-01-30,52.295,52.295,51.035,51.035,2403.0
2020-01-31,51.555,51.84,51.115,51.84,453.0
2020-02-03,50.065,51.365,50.065,50.38,6496.0
2020-02-04,50.38,51.785,50.38,50.955,2878.0
2020-02-05,52.77,53.74,52.195,52.195,6653.0
2020-02-06,52.205,52.205,51.05,51.05,4456.0
2020-02-07,51.05,51.3,50.485,50.485,8408.0
2020-02-10,50.485,51.095,49.6,50.87,2965.0
2020-02-11,50.695,51.42,50.65,51.42,959.0
2020-02-12,51.51,51.725,51.41,51.725,5751.0
2020-02-13,52.08,52.08,51.41,51.41,1529.0
2020-02-14,51.41,51.59,51.05,51.545,2010.0
2020-02-17,51.945,52.495,51.285,52.465,3745.0
2020-02-18,52.84,52.985,52.295,52.295,1058.0
2020-02-19,52.295,52.885,52.09,52.885,5827.0
2020-02-20,52.755,53.125,52.67,53.105,2460.0
2020-02-21,53.015,54.31,53.015,54.31,2572.0
2020-02-24,54.635,54.635,53.46,53.56,22480.0
2020-02-25,52.27,53.38,52.26,52.895,4089.0
2020-02-26,52.805,53.785,52.755,53.72,17151.0
2020-02-27,53.485,54.0,51.945,53.745,15529.0
2020-02-28,52.975,53.04,52.02,52.055,4756.0
2020-03-02,51.945,53.935,51.33,53.935,8538.0
2020-03-03,54.0,54.66,53.88,54.66,5536.0
2020-03-04,53.745,53.925,53.615,53.81,3379.0
2020-03-05,54.085,54.895,54.085,54.895,2168.0
2020-03-06,54.635,54.825,54.32,54.56,4065.0
2020-03-09,51.92,54.685,50.085,52.84,19215.0
2020-03-10,52.84,53.755,52.545,53.755,1532.0
2020-03-11,54.635,55.035,54.095,54.125,1568.0
2020-03-12,53.47,53.47,52.8,52.93,6022.0
2020-03-13,51.175,52.28,50.955,52.28,5528.0
2020-03-16,51.05,52.84,50.695,52.16,452.0
2020-03-17,50.695,51.77,49.885,51.525,5400.0
2020-03-18,50.945,54.195,50.78,52.43,4868.0
2020-03-19,52.34,54.23,52.34,52.51,5666.0
2020-03-20,52.51,53.865,51.945,52.84,766.0
2020-03-23,51.945,52.84,49.42,52.84,3159.0
2020-03-24,50.81,52.37,50.605,50.605,1380.0
2020-03-25,51.605,52.43,51.425,51.425,3190.0
2020-03-26,52.52,52.59,52.52,52.59,415.0
2020-03-27,53.525,53.525,51.32,51.32,147.0
2020-03-30,50.425,50.605,49.975,50.605,596.0
2020-03-31,51.22,51.59,50.905,50.96,1194.0
2020-04-01,50.605,51.66,49.93,51.66,1806.0
2020-04-02,50.225,51.05,50.225,50.925,3711.0
2020-04-03,51.66,51.82,51.66,51.82,809.0
2020-04-06,52.7,53.64,52.315,52.93,1753.0
2020-04-07,52.405,52.895,52.405,52.67,4197.0
2020-04-08,51.945,52.53,51.945,52.53,443.0
2020-04-09,52.115,52.125,51.625,51.625,3852.0
2020-04-14,50.995,50.995,49.725,50.73,1880.0
2020-04-15,50.74,51.085,50.64,51.05,254.0
2020-04-16,50.925,51.525,50.925,51.525,1171.0
2020-04-17,52.145,52.155,51.05,51.23,7600.0
2020-04-20,51.13,51.515,51.13,51.15,478.0
2020-04-21,51.085,51.085,51.085,51.085,151.0
2020-04-22,51.05,51.365,51.05,51.31,2689.0
2020-04-23,51.515,51.865,51.515,51.635,2305.0
2020-04-24,50.47,50.87,50.47,50.835,3248.0
2020-04-27,50.915,51.105,50.78,50.78,1198.0
2020-04-28,50.655,50.945,50.12,50.165,68871.0
2020-04-29,50.79,50.99,50.435,50.99,1414.0
2020-04-30,51.125,51.14,50.655,50.655,598.0
2020-05-01,50.335,50.335,49.145,49.145,1609.0
2020-05-04,49.145,49.995,47.835,49.805,5494.0
2020-05-05,49.71,49.71,49.67,49.67,10100.0
2020-05-06,49.71,51.365,49.71,51.095,7788.0
2020-05-07,51.095,51.095,51.095,51.095,0.0
2020-05-08,50.915,51.31,50.91,50.91,10600.0
2020-05-11,51.855,51.855,51.855,51.855,732.0
2020-05-12,52.135,52.135,51.855,51.855,100.0
2020-05-13,51.555,51.855,51.555,51.855,1200.0
2020-05-14,51.59,51.59,51.59,51.59,103.0
2020-05-15,51.66,51.66,51.21,51.66,123.0
2020-05-18,51.73,51.73,51.73,51.73,2660.0
2020-05-19,51.295,51.445,51.21,51.21,1700.0
2020-05-20,50.71,51.21,50.71,51.21,1209.0
2020-05-21,51.21,51.21,51.21,51.21,100.0
2020-05-22,50.155,50.155,49.925,49.925,1473.0
2020-05-25,49.735,49.77,49.735,49.77,108.0
2020-05-26,49.735,50.005,49.735,49.84,1576.0
2020-05-27,49.71,49.71,49.09,49.09,745.0
2020-05-28,49.395,49.405,49.09,49.09,180.0
2020-05-29,49.115,49.35,49.02,49.09,940.0
2020-06-01,49.93,50.075,49.84,50.075,1600.0
2020-06-02,50.075,50.075,50.075,50.075,0.0
2020-06-03,49.26,49.26,49.26,49.26,325.0
2020-06-04,49.44,49.44,49.44,49.44,50.0
2020-06-05,49.01,49.035,49.01,49.025,647.0
2020-06-09,49.67,49.71,49.53,49.71,2534.0
2020-06-10,49.71,49.71,49.71,49.71,0.0
2020-06-11,49.5,49.6,49.5,49.5,462.0
2020-06-12,49.965,49.975,49.965,49.975,120.0
2020-06-15,49.71,49.71,49.71,49.71,45.0
2020-06-16,49.235,49.235,48.895,48.895,411.0
2020-06-17,49.385,49.53,49.385,49.53,274.0
2020-06-18,49.475,49.795,49.475,49.795,1008.0
2020-06-19,49.975,50.675,49.975,50.675,930.0
2020-06-22,50.63,50.87,50.585,50.585,1463.0
2020-06-23,50.085,50.585,50.085,50.585,723.0
2020-06-24,50.44,50.585,50.22,50.585,30.0
2020-06-25,50.585,50.585,50.585,50.585,0.0
2020-06-26,50.78,50.78,50.46,50.78,937.0
2020-06-29,50.38,50.675,50.335,50.45,2831.0
2020-06-30,51.07,51.275,51.07,51.13,172.0
2020-07-01,52.525,52.525,52.525,52.525,50.0
2020-07-02,51.955,52.835,51.935,52.835,13011.0
2020-07-03,53.35,54.38,53.35,53.835,3053.0
2020-07-06,55.105,58.225,55.105,58.205,4460.0
2020-07-07,59.175,60.19,58.325,58.725,5187.0
2020-07-08,59.665,59.665,58.435,58.885,2051.0
2020-07-09,60.17,60.17,58.585,58.995,7916.0
2020-07-10,58.985,60.17,58.07,58.26,4839.0
2020-07-13,57.91,58.74,57.91,58.74,1039.0
2020-07-14,58.435,58.775,57.61,57.91,3427.0
2020-07-15,58.595,58.595,57.33,57.575,1078.0
2020-07-16,57.255,57.565,56.0,56.0,3565.0
2020-07-17,55.8,55.92,54.95,55.275,5078.0
2020-07-20,55.33,57.295,55.33,56.915,1078.0
2020-07-21,57.05,57.095,56.4,56.705,5347.0
2020-07-22,56.1,56.715,55.5,56.705,2890.0
2020-07-23,55.63,55.63,55.085,55.195,4025.0
2020-07-24,55.285,55.285,53.53,53.53,3676.0
2020-07-27,54.065,54.065,53.295,53.295,3928.0
2020-07-28,53.855,54.17,53.855,54.035,2635.0
2020-07-29,53.575,54.715,53.575,54.715,490.0
2020-07-30,54.515,54.515,53.93,53.965,1525.0
2020-07-31,53.965,55.26,53.93,53.93,1766.0
2020-08-03,54.97,55.485,54.97,55.485,1230.0
2020-08-04,55.99,56.435,55.4,55.99,3103.0
2020-08-05,54.925,55.175,54.925,54.925,230.0
2020-08-06,55.465,55.465,54.74,54.74,3557.0
2020-08-07,55.105,55.105,54.02,54.28,1084.0
2020-08-10,54.57,55.41,54.29,55.41,858.0
2020-08-11,55.545,55.875,55.545,55.875,133.0
2020-08-12,54.915,55.875,54.88,55.875,730.0
2020-08-13,55.69,55.69,54.96,55.195,288.0
2020-08-14,54.165,55.455,54.165,55.455,233.0
2020-08-17,55.88,57.23,55.88,57.23,1738.0
2020-08-18,56.785,56.785,56.57,56.785,504.0
2020-08-19,56.055,56.055,55.965,55.965,315.0
2020-08-20,55.555,55.555,55.555,55.555,1500.0
2020-08-21,55.745,55.92,55.645,55.92,1338.0
2020-08-24,56.19,56.2,56.09,56.09,320.0
2020-08-25,55.645,56.74,55.645,56.545,2831.0
2020-08-26,56.55,56.55,56.27,56.27,125.0
2020-08-27,55.33,55.64,55.33,55.64,410.0
2020-08-28,55.45,56.02,55.45,56.01,10771.0
2020-08-31,56.605,57.195,56.605,56.885,570.0
2020-09-01,55.465,56.155,55.465,55.965,1158.0
2020-09-02,56.46,56.64,56.46,56.48,772.0
2020-09-03,56.625,57.005,56.45,57.005,176.0
2020-09-04,56.1,56.1,55.955,56.1,285.0
2020-09-07,55.925,56.125,55.925,56.125,120.0
2020-09-08,55.51,55.51,55.51,55.51,180.0
2020-09-09,55.165,55.165,55.105,55.105,854.0
2020-09-10,55.575,55.575,55.575,55.575,10000.0
2020-09-11,55.575,55.575,55.575,55.575,0.0
2020-09-14,55.965,56.1,55.945,56.1,1250.0
2020-09-15,56.4,56.56,56.3,56.46,170.0
2020-09-16,56.97,56.97,56.435,56.545,657.0
2020-09-17,56.56,56.695,55.78,55.83,9668.0
2020-09-18,56.055,56.915,56.055,56.87,3841.0
2020-09-21,57.275,57.275,56.705,56.705,5718.0
2020-09-22,56.825,57.43,56.825,57.185,10967.0
2020-09-23,57.095,57.545,57.095,57.545,1725.0
2020-09-24,56.975,56.975,56.78,56.78,1335.0
2020-09-25,56.895,56.905,56.695,56.695,319.0
2020-09-28,56.975,56.975,56.975,56.975,31.0
2020-09-29,56.925,57.095,56.895,57.095,457.0
2020-09-30,56.76,56.83,56.76,56.83,166.0
2020-10-01,57.12,57.12,57.02,57.02,6000.0
2020-10-02,57.34,57.485,56.28,56.505,559.0
2020-10-05,56.545,56.605,56.415,56.605,10300.0
2020-10-06,56.735,57.175,56.625,56.94,14568.0
2020-10-07,58.26,58.26,58.26,58.26,30.0
2020-10-08,58.26,58.335,57.735,58.26,368.0
2020-10-09,58.235,58.235,58.2,58.2,492.0
2020-10-12,58.66,58.995,58.66,58.815,1264.0
2020-10-13,59.265,59.535,59.155,59.535,2710.0
2020-10-14,58.965,59.3,58.965,59.3,462.0
2020-10-15,59.73,60.28,59.73,60.28,1475.0
2020-10-16,60.895,61.14,60.435,60.75,586.0
2020-10-19,60.76,60.86,60.76,60.86,869.0
2020-10-20,61.285,61.285,61.22,61.22,1013.0
2020-10-21,61.52,61.52,61.265,61.265,697.0
2020-10-22,62.15,62.15,60.875,60.875,706.0
2020-10-23,60.875,60.875,60.875,60.875,0.0
2020-10-26,60.805,60.805,59.97,60.015,2462.0
2020-10-27,59.535,59.535,59.535,59.535,10.0
2020-10-28,59.73,59.865,59.4,59.4,500.0
2020-10-29,59.965,60.535,59.845,60.535,2082.0
2020-10-30,61.005,61.085,61.005,61.005,27.0
2020-11-02,60.85,60.85,60.725,60.725,249.0
2020-11-03,60.795,61.03,60.725,61.03,10383.0
2020-11-04,60.725,60.95,60.225,60.76,2376.0
2020-11-05,62.225,62.225,61.475,62.06,1718.0
2020-11-06,62.26,62.26,60.64,60.73,1131.0
2020-11-09,62.06,62.295,61.91,62.295,5194.0
2020-11-10,62.435,62.435,61.835,62.16,12027.0
2020-11-11,62.18,62.18,62.1,62.1,1647.0
2020-11-12,61.06,61.735,61.06,61.4,1751.0
2020-11-13,62.525,62.525,60.695,61.44,741.0
2020-11-16,61.49,61.49,61.44,61.44,50.0
2020-11-17,61.535,61.535,61.01,61.43,4324.0
2020-11-18,61.78,62.01,61.78,61.91,1636.0
2020-11-19,62.46,62.46,61.52,61.88,633.0
2020-11-20,62.16,62.17,62.115,62.135,10306.0
2020-11-23,62.25,62.525,62.245,62.435,17534.0
2020-11-24,62.77,62.77,62.29,62.29,10287.0
2020-11-25,62.95,62.95,62.045,62.07,1371.0
2020-11-26,61.565,61.635,61.355,61.61,1863.0
2020-11-27,61.755,62.225,61.755,62.225,82.0
2020-11-30,62.625,63.51,62.605,63.385,16333.0
2020-12-01,62.44,63.295,62.405,63.11,11397.0
2020-12-02,63.645,63.78,63.195,63.545,16044.0
2020-12-03,63.555,63.555,63.01,63.13,12645.0
2020-12-04,64.495,64.495,62.63,62.63,1777.0
2020-12-07,63.34,63.34,63.34,63.34,30.0
2020-12-08,63.34,63.34,63.34,63.34,0.0
2020-12-09,64.245,64.245,62.64,63.05,13962.0
2020-12-10,62.48,62.48,61.545,61.545,6239.0
2020-12-11,61.53,61.53,60.19,60.19,9013.0
2020-12-14,60.875,61.06,60.875,61.05,745.0
2020-12-15,59.72,61.385,59.72,60.85,22480.0
2020-12-16,62.605,62.605,61.3,61.32,10229.0
2020-12-17,61.15,61.77,61.15,61.655,18764.0
2020-12-18,61.655,61.655,61.51,61.51,14140.0
2020-12-21,61.075,61.78,60.94,61.72,2894.0
2020-12-22,61.72,61.89,61.72,61.72,950.0
2020-12-23,62.06,62.06,61.72,61.72,176.0
2020-12-24,61.72,61.72,61.72,61.72,0.0
2020-12-29,62.54,62.56,62.415,62.415,9650.0
2020-12-30,62.34,62.435,62.07,62.37,378.0
2020-12-31,62.625,62.625,62.625,62.625,60.0
2021-01-04,63.375,64.595,63.375,64.515,364.0
2021-01-05,64.47,64.94,64.405,64.94,512.0
2021-01-06,65.375,65.725,64.965,65.345,1671.0
2021-01-07,65.845,66.005,65.345,65.345,340.0
2021-01-08,67.67,67.855,66.53,66.53,1587.0
2021-01-11,66.885,67.475,66.785,67.13,2313.0
2021-01-12,66.95,67.39,66.385,67.39,1946.0
2021-01-13,67.5,68.395,67.5,67.86,1368.0
2021-01-14,69.2,69.2,66.48,66.48,812.0
2021-01-15,66.19,66.685,65.945,66.045,1359.0
2021-01-18,66.63,66.985,66.425,66.785,2389.0
2021-01-19,66.955,67.33,66.82,66.95,1882.0
2021-01-20,66.44,66.775,66.37,66.55,1188.0
2021-01-21,66.285,67.14,66.095,66.095,1032.0
2021-01-22,66.955,67.055,66.57,66.63,2471.0
2021-01-25,66.75,68.125,66.75,68.125,4221.0
2021-01-27,68.315,68.315,66.715,66.94,514.0
2021-01-28,66.94,66.94,66.505,66.605,2634.0
2021-01-29,66.605,67.175,66.28,67.175,3653.0
2021-02-01,67.095,67.095,65.59,66.82,4530.0
2021-02-02,67.32,68.08,67.32,67.86,976.0
2021-02-03,68.765,68.875,68.195,68.195,3278.0
2021-02-04,68.895,69.065,68.295,68.9,1111.0
2021-02-05,69.425,70.64,69.425,70.64,675.0
2021-02-08,70.65,71.155,69.67,70.215,2590.0
2021-02-09,70.27,70.65,69.67,70.325,5071.0
2021-02-10,72.46,72.46,71.615,72.385,2468.0
2021-02-11,73.2,73.2,72.695,72.755,1014.0
2021-02-12,74.93,74.93,72.73,72.73,665.0
2021-02-15,74.56,74.56,72.795,72.885,1981.0
2021-02-16,73.065,73.515,73.065,73.515,683.0
2021-02-17,74.35,74.35,73.49,73.87,1702.0
2021-02-18,74.415,74.415,71.745,72.295,3297.0
2021-02-19,73.145,73.145,70.85,71.48,1428.0
2021-02-22,71.48,71.48,68.705,68.72,7918.0
2021-02-23,68.62,68.62,66.82,68.08,2217.0
2021-02-24,67.21,68.895,65.69,65.725,2781.0
2021-02-25,65.79,66.505,65.79,66.425,1322.0
2021-02-26,65.89,66.05,65.285,65.59,7429.0
2021-03-01,66.505,66.95,66.095,66.095,697.0
2021-03-02,66.54,67.0,65.195,66.235,3325.0
2021-03-03,64.54,65.935,64.53,65.935,2300.0
2021-03-04,66.905,66.905,64.53,64.54,1918.0
2021-03-05,64.415,64.875,63.835,64.06,687.0
2021-03-08,64.54,64.85,62.85,62.865,2364.0
2021-03-09,63.22,63.22,61.53,62.105,2119.0
2021-03-10,63.23,63.23,61.545,61.89,7774.0
2021-03-11,61.98,63.11,61.53,62.795,1256.0
2021-03-12,63.295,63.555,62.55,62.94,26778.0
2021-03-15,62.93,62.985,62.18,62.615,453.0
2021-03-16,62.715,62.715,62.27,62.47,94.0
2021-03-17,62.705,63.39,62.16,62.63,451.0
2021-03-18,62.73,62.73,62.63,62.63,400.0
2021-03-19,62.215,62.215,61.41,61.41,414.0
2021-03-22,61.825,61.825,61.61,61.635,716.0
2021-03-23,62.885,62.885,61.3,61.3,832.0
2021-03-24,62.125,62.135,61.31,61.535,870.0
2021-03-25,61.4,61.465,60.785,60.82,1556.0
2021-03-26,62.2,62.2,60.895,61.075,384.0
2021-03-29,62.975,62.975,62.09,62.65,1024.0
2021-03-30,62.115,62.65,62.115,62.65,298.0
2021-03-31,62.205,62.27,62.205,62.27,526.0
2021-04-01,62.27,62.905,62.27,62.785,141.0
2021-04-06,63.055,63.385,63.02,63.02,800.0
2021-04-07,64.245,64.245,61.82,62.045,1465.0
2021-04-08,62.53,62.615,62.45,62.48,431.0
2021-04-09,62.895,62.895,61.31,61.42,2144.0
2021-04-12,61.3,61.3,61.3,61.3,81.0
2021-04-13,61.075,61.58,61.075,61.175,1168.0
2021-04-14,61.175,61.175,60.345,60.605,1062.0
2021-04-15,60.17,60.17,59.065,59.31,5337.0
2021-04-16,59.445,59.97,59.355,59.51,21587.0
2021-04-19,60.795,61.13,60.795,60.985,153.0
2021-04-20,61.53,61.53,60.65,61.24,809.0
2021-04-21,61.165,62.1,60.875,62.1,1631.0
2021-04-22,61.265,61.7,61.265,61.41,2585.0
2021-04-23,61.655,62.415,61.655,62.325,595.0
2021-04-26,62.595,62.77,61.44,61.44,2233.0
2021-04-27,61.63,61.63,60.985,61.345,2760.0
2021-04-28,61.535,61.535,61.265,61.535,1130.0
2021-04-29,61.535,61.535,61.535,61.535,0.0
2021-04-30,63.14,63.14,62.125,62.125,1672.0
2021-05-03,63.295,63.295,61.39,61.39,2299.0
2021-05-04,61.69,61.69,61.285,61.33,2834.0
2021-05-05,61.33,62.025,60.64,62.025,5824.0
2021-05-06,61.485,62.2,61.39,61.465,1980.0
2021-05-07,61.445,61.62,61.005,61.005,4761.0
2021-05-10,60.535,60.625,59.72,59.72,2239.0
2021-05-11,59.105,60.795,59.105,60.795,844.0
2021-05-12,61.005,61.065,60.795,60.795,265.0
2021-05-13,61.155,61.365,60.985,60.985,282.0
2021-05-14,61.175,62.39,61.175,62.295,2754.0
2021-05-17,63.34,63.53,61.665,63.465,1038.0
2021-05-18,63.745,63.745,63.11,63.15,2594.0
2021-05-19,63.15,63.15,63.15,63.15,14.0
2021-05-20,63.275,63.275,63.15,63.15,84.0
2021-05-21,63.62,63.62,62.57,62.815,623.0
2021-05-24,63.265,63.265,62.815,62.815,213.0
2021-05-25,63.155,65.765,63.155,65.765,2023.0
2021-05-26,66.05,66.595,65.78,65.78,910.0
2021-05-27,66.955,66.955,66.63,66.63,345.0
2021-05-28,66.955,66.955,66.615,66.615,9667.0
2021-05-31,66.955,67.645,66.195,66.205,8414.0
2021-06-01,66.44,66.485,66.05,66.45,5623.0
2021-06-02,66.48,66.48,65.87,65.87,97.0
2021-06-03,66.07,66.145,65.835,65.835,3643.0
2021-06-04,66.325,67.39,66.325,67.39,505.0
2021-06-07,67.365,67.365,65.435,65.435,2082.0
2021-06-08,65.99,66.05,65.145,65.33,988.0
2021-06-09,66.495,66.495,65.1,65.285,474.0
2021-06-10,65.535,66.525,65.3,66.19,377.0
2021-06-11,65.535,66.19,65.04,66.19,967.0
2021-06-15,65.275,65.275,64.18,64.195,383.0
2021-06-16,64.45,64.45,63.735,63.735,3442.0
2021-06-17,63.735,64.105,63.445,64.035,6484.0
2021-06-18,64.515,64.515,63.49,63.79,1054.0
2021-06-21,64.035,64.035,63.535,64.035,2140.0
2021-06-22,63.89,64.195,63.815,63.815,382.0
2021-06-23,63.88,63.88,63.81,63.845,662.0
2021-06-24,63.635,63.645,63.455,63.635,584.0
2021-06-25,63.065,65.145,63.065,65.145,618.0
2021-06-28,66.36,66.36,64.92,64.92,294.0
2021-06-29,64.875,65.33,64.17,64.28,1095.0
2021-06-30,64.965,64.965,64.965,64.965,21.0
2021-07-01,65.345,65.345,65.105,65.125,228.0
2021-07-02,65.305,65.305,62.585,62.585,1193.0
2021-07-05,62.905,63.17,62.83,62.83,1428.0
2021-07-06,63.455,63.455,62.24,62.29,3096.0
2021-07-07,62.335,63.78,62.075,63.78,2180.0
2021-07-08,64.395,64.395,63.41,63.41,1344.0
2021-07-09,62.75,62.85,62.59,62.85,102.0
2021-07-12,63.005,63.43,62.59,63.43,902.0
2021-07-13,63.43,63.43,62.98,63.07,950.0
2021-07-14,63.505,63.53,62.185,62.585,1849.0
2021-07-15,63.32,63.685,63.31,63.685,525.0
2021-07-16,63.78,63.78,63.33,63.41,638.0
2021-07-19,63.025,63.05,62.71,63.035,626.0
2021-07-20,63.605,63.855,63.605,63.805,1059.0
2021-07-21,63.835,63.86,63.805,63.805,138.0
2021-07-22,64.085,64.145,63.99,64.145,341.0
2021-07-23,63.505,63.505,62.86,62.95,1428.0
2021-07-26,62.585,62.84,59.795,59.995,3266.0
2021-07-27,59.795,59.795,58.81,58.81,11420.0
2021-07-28,56.785,57.845,56.47,57.77,23118.0
2021-07-29,59.4,60.97,58.37,58.495,15144.0
2021-07-30,59.38,59.38,57.17,57.595,23047.0
2021-08-02,57.88,59.59,56.97,59.52,12783.0
2021-08-03,59.575,59.63,58.83,59.41,13919.0
2021-08-04,59.41,59.47,59.225,59.47,879.0
2021-08-05,59.215,59.785,58.9,59.225,4907.0
2021-08-06,59.225,59.225,58.655,58.725,2032.0
2021-08-09,58.975,60.495,58.765,60.42,2120.0
2021-08-10,60.685,60.825,59.995,60.825,1956.0
2021-08-11,60.925,61.57,60.925,61.13,3207.0
2021-08-12,61.13,61.13,60.06,60.06,2794.0
2021-08-13,60.105,60.335,59.995,60.045,3369.0
2021-08-16,60.33,60.55,60.19,60.365,2587.0
2021-08-17,60.335,60.74,59.82,59.82,1651.0
2021-08-18,59.64,60.3,59.225,60.145,3042.0
2021-08-19,60.235,60.235,59.335,59.58,5277.0
2021-08-20,60.385,60.42,58.12,58.12,16870.0
2021-08-23,58.33,59.26,58.33,58.91,10453.0
2021-08-24,58.81,59.5,58.405,59.5,1409.0
2021-08-25,59.665,59.71,59.27,59.35,607.0
2021-08-26,59.27,59.27,58.075,58.075,4600.0
2021-08-27,57.98,58.71,57.965,58.37,2019.0
2021-08-30,58.525,58.525,57.015,57.615,8227.0
2021-08-31,57.4,57.615,56.28,56.675,11960.0
2021-09-01,57.245,58.48,56.49,58.48,4893.0
2021-09-02,58.545,58.545,57.705,57.705,2477.0
2021-09-03,58.35,58.35,57.245,57.98,955.0
2021-09-06,57.795,58.92,57.795,58.865,564.0
2021-09-07,59.37,59.41,58.34,59.095,2767.0
2021-09-08,60.005,60.005,58.755,58.855,4852.0
2021-09-09,58.515,59.17,58.515,58.83,2759.0
2021-09-10,58.83,60.005,58.83,59.805,2701.0
2021-09-13,60.045,60.145,59.73,59.82,1831.0
2021-09-14,60.06,60.06,59.4,59.4,1794.0
2021-09-15,59.36,59.36,58.34,58.35,1221.0
2021-09-16,58.255,58.46,57.98,58.43,2216.0
2021-09-17,58.255,58.745,58.055,58.71,2718.0
2021-09-20,58.71,58.71,56.94,57.155,23728.0
2021-09-21,56.875,57.21,56.795,57.04,5593.0
2021-09-22,57.335,58.14,57.27,57.87,1726.0
2021-09-23,58.295,59.345,58.265,58.265,4503.0
2021-09-24,57.845,58.81,57.76,58.7,4573.0
2021-09-27,58.45,60.235,58.45,59.75,4074.0
2021-09-28,59.815,60.19,59.815,60.08,1079.0
2021-09-29,60.005,60.18,59.62,60.025,3915.0
2021-09-30,59.93,60.67,59.93,60.67,1925.0
2021-10-01,60.455,60.505,59.4,59.4,494.0
2021-10-04,58.93,58.93,58.93,58.93,15.0
2021-10-05,58.44,58.44,58.44,58.44,23.0
2021-10-06,59.14,59.14,58.31,58.31,1109.0
2021-10-07,59.03,59.63,59.03,59.535,4602.0
2021-10-08,59.74,61.255,59.74,60.97,6034.0
2021-10-11,60.945,62.41,60.945,62.41,839.0
2021-10-12,60.89,61.275,60.89,61.275,270.0
2021-10-13,60.41,61.66,60.41,61.535,2361.0
2021-10-14,62.105,62.345,61.25,61.66,549.0
2021-10-15,61.2,61.2,60.74,60.74,259.0
2021-10-18,61.185,61.185,59.915,59.915,469.0
2021-10-19,60.035,60.255,59.895,60.255,108.0
2021-10-20,60.725,60.98,60.045,60.265,14900.0
2021-10-21,59.82,60.62,59.82,60.42,5580.0
2021-10-22,60.28,61.7,60.28,61.68,6554.0
2021-10-25,63.115,63.115,61.55,61.645,2667.0
2021-10-26,61.71,61.71,61.34,61.71,1690.0
2021-10-27,61.195,61.195,60.17,60.17,2298.0
2021-10-28,60.33,60.33,60.015,60.33,747.0
2021-10-29,59.86,59.86,59.82,59.82,407.0
2021-11-01,59.82,59.82,59.82,59.82,357.0
2021-11-02,60.475,60.475,59.15,59.5,2229.0
2021-11-03,59.435,59.49,59.435,59.49,310.0
2021-11-04,59.205,59.785,59.105,59.785,510.0
2021-11-05,60.145,60.465,60.135,60.265,268.0
2021-11-08,59.905,60.225,59.895,59.915,6735.0
2021-11-09,60.965,60.965,60.345,60.965,531.0
2021-11-10,60.965,60.965,58.9,58.9,3860.0
2021-11-11,59.83,60.735,59.83,59.985,14283.0
2021-11-12,61.66,61.835,61.055,61.075,1566.0
2021-11-15,61.145,61.145,60.33,60.33,1248.0
2021-11-16,60.855,60.855,60.565,60.855,391.0
2021-11-17,61.615,61.615,60.935,61.025,1154.0
2021-11-18,61.01,61.48,60.56,60.795,423.0
2021-11-19,60.795,60.795,60.795,60.795,0.0
2021-11-22,61.25,61.66,61.25,61.505,1128.0
2021-11-23,61.7,61.955,61.525,61.94,1584.0
2021-11-24,61.755,61.91,61.59,61.91,429.0
2021-11-25,61.79,62.295,61.79,61.875,979.0
2021-11-26,61.975,62.005,61.68,61.71,446.0
2021-11-29,61.48,61.95,61.48,61.94,13485.0
2021-11-30,61.995,61.995,61.66,61.66,957.0
2021-12-01,61.885,61.885,61.865,61.885,2111.0
2021-12-02,61.68,61.68,61.68,61.68,650.0
2021-12-03,61.7,62.87,61.7,62.87,2077.0
2021-12-06,63.29,64.315,63.29,64.285,2499.0
2021-12-07,64.24,64.24,63.725,63.925,1606.0
2021-12-08,63.78,64.305,63.64,64.305,1398.0
2021-12-09,64.32,65.185,64.32,65.185,493.0
2021-12-10,65.185,65.185,64.83,65.18,564.0
2021-12-13,65.25,66.22,65.195,65.99,1382.0
2021-12-14,65.675,65.99,65.675,65.99,50.0
2021-12-15,65.53,65.53,64.95,65.07,753.0
2021-12-16,64.33,64.33,64.11,64.26,2085.0
2021-12-17,64.14,64.425,63.505,63.505,534.0
2021-12-20,63.53,63.68,63.53,63.68,324.0
2021-12-21,63.66,63.66,63.245,63.66,392.0
2021-12-22,63.22,63.66,63.22,63.66,115.0
2021-12-23,63.015,63.015,62.585,62.585,375.0
2021-12-24,62.585,62.585,62.585,62.585,0.0
2021-12-29,63.32,63.33,61.835,61.865,1636.0
2021-12-30,62.04,62.04,61.265,61.875,1016.0
2021-12-31,62.085,62.305,61.855,61.855,899.0
2022-01-04,61.975,62.425,61.48,61.48,409.0
2022-01-05,61.48,61.72,61.48,61.66,566.0
2022-01-06,61.66,61.66,60.74,60.74,1359.0
2022-01-07,61.265,61.265,61.265,61.265,147.0
2022-01-10,61.385,61.415,60.695,61.195,499.0
2022-01-11,61.195,61.195,61.195,61.195,0.0
2022-01-12,61.075,61.075,61.075,61.075,361.0
2022-01-13,61.33,61.33,60.63,60.97,2544.0
2022-01-14,60.105,60.105,59.36,59.36,3827.0
2022-01-17,59.805,59.875,59.805,59.82,1790.0
2022-01-18,60.39,60.39,60.005,60.31,1126.0
2022-01-19,61.47,61.47,60.88,60.88,438.0
2022-01-20,61.68,61.68,60.88,60.88,14.0
2022-01-21,61.605,61.615,60.88,60.88,376.0
2022-01-24,61.425,61.995,61.425,61.94,1936.0
2022-01-25,61.045,61.615,61.045,61.43,1490.0
2022-01-27,61.25,61.495,61.09,61.25,165.0
2022-01-28,61.21,61.21,61.21,61.21,13.0
2022-01-31,60.375,60.74,60.29,60.29,2507.0
2022-02-01,60.67,60.67,60.54,60.54,1016.0
2022-02-02,60.015,60.015,60.015,60.015,200.0
2022-02-03,60.1,60.155,59.915,59.915,912.0
2022-02-04,59.915,59.915,59.915,59.915,10.0
2022-02-07,60.56,61.11,60.53,60.955,2790.0
2022-02-08,61.075,61.075,59.47,59.47,900.0
2022-02-09,60.335,60.375,60.335,60.375,844.0
2022-02-10,60.375,60.42,60.21,60.31,283.0
2022-02-11,60.465,61.25,60.465,61.25,1037.0
2022-02-14,60.235,60.28,60.235,60.28,1008.0
2022-02-15,60.015,60.28,60.015,60.28,1700.0
2022-02-16,60.735,60.87,60.715,60.76,234.0
2022-02-17,60.45,60.56,60.45,60.56,1197.0
2022-02-18,61.025,61.025,60.19,60.225,1331.0
2022-02-21,61.48,61.48,60.08,60.08,1289.0
2022-02-22,59.82,59.82,58.835,59.065,2528.0
2022-02-23,59.445,59.445,59.24,59.24,81.0
2022-02-24,59.005,59.115,58.35,58.35,569.0
2022-02-25,58.35,59.4,58.35,59.13,1578.0
2022-02-28,59.24,59.24,58.835,59.085,438.0
2022-03-01,59.085,59.085,59.085,59.085,0.0
2022-03-02,58.975,58.975,58.7,58.7,160.0
2022-03-03,58.81,58.81,58.35,58.35,467.0
2022-03-04,57.135,57.39,56.415,56.415,2890.0
2022-03-07,55.865,55.865,54.215,54.375,5200.0
2022-03-08,54.025,54.41,53.96,54.025,550.0
2022-03-09,54.41,54.485,53.805,53.805,1209.0
2022-03-10,54.31,54.935,53.985,54.575,1382.0
2022-03-11,54.335,54.335,52.845,53.01,6531.0
2022-03-14,53.27,54.025,53.115,54.025,921.0
2022-03-15,52.58,52.58,51.795,51.815,2415.0
2022-03-16,50.48,51.375,50.25,51.375,10724.0
2022-03-17,54.04,54.215,53.39,54.025,4665.0
2022-03-18,53.26,53.26,52.36,52.36,1210.0
2022-03-21,54.44,54.44,53.105,53.105,2407.0
2022-03-22,53.105,53.105,52.855,52.855,2191.0
2022-03-23,52.165,52.865,52.165,52.405,768.0
2022-03-24,52.505,52.505,52.035,52.375,1804.0
2022-03-25,52.48,52.48,51.695,51.695,423.0
2022-03-28,51.695,51.695,50.225,50.665,6088.0
2022-03-29,50.73,51.355,50.73,51.145,739.0
2022-03-30,51.145,51.97,51.125,51.915,12534.0
2022-03-31,52.31,52.56,52.31,52.375,2665.0
2022-04-01,52.46,53.655,52.33,53.575,1957.0
2022-04-04,53.545,53.545,53.26,53.27,62.0
2022-04-05,53.345,53.345,53.105,53.105,479.0
2022-04-06,52.645,52.645,52.245,52.275,1090.0
2022-04-07,52.33,52.975,52.33,52.88,946.0
2022-04-08,53.38,53.38,53.24,53.24,186.0
2022-04-11,53.345,53.345,52.0,52.0,126.0
2022-04-12,51.55,52.395,51.55,52.09,1169.0
2022-04-13,53.285,53.435,52.845,53.215,1530.0
2022-04-14,53.175,53.985,53.175,53.96,2330.0
2022-04-19,53.98,53.98,53.175,53.175,1720.0
2022-04-20,52.54,52.715,51.925,51.925,1537.0
2022-04-21,51.55,51.62,50.975,50.985,17514.0
2022-04-22,50.745,51.015,50.62,50.62,19918.0
2022-04-26,50.13,50.62,49.245,50.185,2030.0
2022-04-27,49.745,49.835,49.745,49.755,121.0
2022-04-28,51.355,51.355,50.92,51.08,462.0
2022-04-29,50.915,51.9,50.635,51.565,1293.0
2022-05-02,51.465,51.77,51.245,51.605,6523.0
2022-05-03,51.5,51.5,51.44,51.44,347.0
2022-05-04,51.64,51.64,51.44,51.44,30.0
2022-05-05,51.485,51.485,50.895,51.42,838.0
2022-05-06,50.435,50.71,50.01,50.01,208.0
2022-05-09,49.7,50.26,49.7,49.7,1080.0
2022-05-10,49.7,50.25,49.7,50.15,20200.0
2022-05-11,51.28,51.62,51.28,51.62,10370.0
2022-05-12,51.2,51.62,51.2,51.62,140.0
2022-05-13,51.63,51.63,51.265,51.265,199.0
2022-05-16,51.42,51.42,51.135,51.42,553.0
2022-05-17,51.225,51.225,50.62,50.62,16.0
2022-05-18,50.665,50.7,50.545,50.57,498.0
2022-05-19,50.61,50.62,50.61,50.61,337.0
2022-05-20,50.96,52.09,50.96,52.09,1727.0
2022-05-23,52.24,52.24,51.17,51.345,3027.0
2022-05-24,51.345,51.345,51.345,51.345,1215.0
2022-05-25,50.655,51.345,50.655,51.345,46.0
2022-05-26,50.26,50.26,50.26,50.26,61.0
2022-05-27,50.795,50.795,50.185,50.185,338.0
2022-05-30,49.935,50.985,49.935,50.985,601.0
2022-05-31,50.84,50.84,50.47,50.47,1320.0
2022-06-01,51.675,51.715,51.29,51.39,424.0
2022-06-02,51.04,51.04,51.035,51.04,300.0
2022-06-03,52.23,52.275,51.77,52.025,11780.0
2022-06-06,52.025,52.025,51.705,51.905,763.0
2022-06-07,52.045,52.865,52.045,52.605,3964.0
2022-06-08,52.035,52.765,52.035,52.765,331.0
2022-06-09,52.975,53.26,52.9,52.965,79363.0
2022-06-10,52.66,53.49,52.66,53.49,1769.0
2022-06-14,53.37,53.37,53.115,53.27,1372.0
2022-06-15,54.555,55.92,54.555,55.92,69274.0
2022-06-16,56.335,56.4,54.675,54.675,1232.0
2022-06-17,54.675,54.675,54.675,54.675,431.0
2022-06-20,55.865,56.905,55.865,56.535,5325.0
2022-06-21,56.47,56.685,56.47,56.685,69.0
2022-06-22,56.685,56.685,56.14,56.14,959.0
2022-06-23,56.25,56.7,56.105,56.575,1201.0
2022-06-24,57.06,57.845,57.06,57.505,1405.0
2022-06-27,58.24,58.82,58.165,58.78,2458.0
2022-06-28,58.89,58.89,58.44,58.44,371.0
2022-06-29,59.025,59.025,58.635,58.635,421.0
2022-06-30,59.39,59.83,59.01,59.83,1471.0
2022-07-01,59.83,59.83,59.14,59.83,29513.0
2022-07-04,59.83,60.13,59.83,60.13,214.0
2022-07-05,60.13,60.13,59.365,59.365,7478.0
2022-07-06,59.775,60.26,59.13,59.13,8053.0
2022-07-07,59.13,59.345,59.13,59.13,334.0
2022-07-08,59.13,59.13,59.13,59.13,0.0
2022-07-11,59.54,59.54,57.85,58.15,1271.0
2022-07-12,58.895,58.895,58.625,58.625,135.0
2022-07-13,58.605,58.605,57.805,58.305,290.0
2022-07-14,58.195,58.195,57.775,57.99,431.0
2022-07-15,58.335,58.335,57.84,57.84,2199.0
2022-07-18,56.4,56.56,56.175,56.27,46059.0
2022-07-19,56.795,56.895,56.28,56.28,623.0
2022-07-20,56.185,56.37,55.865,55.865,19365.0
2022-07-21,55.97,56.045,55.71,55.71,289.0
2022-07-22,55.605,55.605,55.005,55.075,6152.0
2022-07-25,55.215,55.4,55.215,55.4,667.0
2022-07-26,55.11,55.4,54.895,55.4,379.0
2022-07-27,55.045,55.045,54.85,54.865,455.0
2022-07-28,54.865,55.015,54.575,54.69,17818.0
2022-07-29,54.53,54.79,54.455,54.5,170.0
2022-08-01,54.11,54.11,53.21,53.435,142246.0
2022-08-02,52.54,52.995,52.08,52.715,2104.0
2022-08-03,53.07,53.495,52.94,52.94,1594.0
2022-08-04,53.045,53.045,52.65,52.82,2435.0
2022-08-05,53.175,53.55,52.98,53.55,3946.0
2022-08-08,53.895,53.895,53.57,53.575,243.0
2022-08-09,53.195,53.195,53.195,53.195,244.0
2022-08-10,53.315,53.315,52.36,52.36,971.0
2022-08-11,51.63,53.055,51.63,53.055,1878.0
2022-08-12,53.1,53.1,52.67,52.67,13002.0
2022-08-15,52.66,52.96,52.625,52.78,1835.0
2022-08-16,52.855,52.855,52.79,52.79,355.0
2022-08-17,52.95,53.465,52.95,53.465,162.0
2022-08-18,53.345,53.345,53.345,53.345,50.0
2022-08-19,53.57,53.765,53.37,53.765,63.0
2022-08-22,53.68,53.82,53.045,53.08,1695.0
2022-08-23,53.1,53.42,53.1,53.285,3065.0
2022-08-24,52.82,52.82,52.445,52.495,10735.0
2022-08-25,52.35,52.35,52.015,52.015,1618.0
2022-08-26,52.715,52.94,52.5,52.54,800.0
2022-08-29,52.595,52.64,52.52,52.52,763.0
2022-08-30,51.615,51.615,51.605,51.605,360.0
2022-08-31,52.435,52.915,52.435,52.435,340.0
2022-09-01,52.635,52.925,52.635,52.635,626.0
2022-09-02,52.925,52.93,52.445,52.445,264.0
2022-09-05,52.13,52.13,51.605,51.605,454.0
2022-09-06,51.565,51.735,51.51,51.69,375.0
2022-09-07,51.69,51.69,51.69,51.69,0.0
2022-09-08,51.69,51.69,51.69,51.69,0.0
2022-09-09,51.915,52.09,51.8,52.09,238.0
2022-09-12,52.24,52.24,51.66,51.66,10328.0
2022-09-13,52.21,52.64,52.21,52.275,359.0
2022-09-14,52.52,52.755,52.51,52.755,365.0
2022-09-15,52.35,52.35,52.35,52.35,25.0
2022-09-16,52.325,52.325,51.905,51.905,60.0
2022-09-19,51.37,51.575,51.37,51.575,251.0
2022-09-20,51.575,51.575,51.575,51.575,0.0
2022-09-21,51.36,51.36,50.95,51.045,440.0
2022-09-23,50.69,50.69,50.485,50.485,932.0
2022-09-26,50.52,51.415,50.52,51.415,715.0
2022-09-27,51.52,51.52,51.315,51.315,102.0
2022-09-28,51.82,51.82,51.82,51.82,2.0
2022-09-29,51.755,51.755,51.64,51.64,32.0
2022-09-30,51.94,51.98,51.845,51.845,3162.0
2022-10-03,52.005,52.005,51.06,51.69,167.0
2022-10-04,52.11,52.11,51.575,51.98,32.0
2022-10-05,53.21,53.66,53.21,53.42,1161.0
2022-10-06,53.42,53.42,53.42,53.42,0.0
2022-10-07,53.82,53.82,53.605,53.635,743.0
2022-10-10,53.285,53.285,51.905,52.155,299.0
2022-10-11,52.485,52.485,51.765,51.94,673.0
2022-10-12,51.94,51.94,51.94,51.94,0.0
2022-10-13,51.79,51.79,51.79,51.79,27.0
2022-10-14,51.65,51.66,51.39,51.39,852.0
2022-10-17,52.495,52.495,52.11,52.11,2134.0
2022-10-18,52.5,52.51,51.95,52.165,2008.0
2022-10-19,51.145,52.165,51.145,52.165,73.0
2022-10-20,50.575,51.565,50.485,51.565,5516.0
2022-10-21,50.995,50.995,50.995,50.995,108.0
2022-10-24,49.755,49.755,47.94,48.115,7407.0
2022-10-25,48.005,48.005,46.885,47.91,15660.0
2022-10-26,46.985,47.52,46.835,47.305,1507.0
2022-10-27,47.845,47.855,46.08,46.08,3799.0
2022-10-28,45.81,45.96,45.435,45.735,5122.0
2022-10-31,46.19,46.19,44.62,44.885,4260.0
2022-11-01,44.835,45.23,44.17,45.23,1189.0
2022-11-02,46.425,46.425,46.425,46.425,300.0
2022-11-03,46.65,46.82,46.24,46.535,2534.0
2022-11-04,46.82,48.145,46.82,48.145,799.0
2022-11-07,49.035,49.035,48.285,48.37,1723.0
2022-11-08,48.66,48.66,48.615,48.615,20.0
2022-11-09,48.045,48.045,46.75,46.75,619.0
2022-11-10,46.95,46.95,46.745,46.745,610.0
2022-11-11,47.67,47.67,47.21,47.21,216.0
2022-11-14,48.66,49.265,48.005,48.615,4221.0
2022-11-15,48.19,49.015,48.06,48.95,4657.0
2022-11-16,48.79,48.8,48.305,48.305,1357.0
2022-11-17,48.305,48.305,47.545,47.62,937.0
2022-11-18,47.875,47.875,47.555,47.585,1173.0
2022-11-21,47.49,48.37,46.62,46.62,1188.0
2022-11-22,46.575,47.35,46.575,47.35,486.0
2022-11-23,47.78,47.78,47.565,47.565,794.0
2022-11-24,47.06,47.07,46.725,46.725,589.0
2022-11-25,46.985,46.985,46.455,46.92,837.0
2022-11-28,46.275,46.275,45.48,46.08,833.0
2022-11-29,46.605,48.36,46.605,48.34,4266.0
2022-11-30,48.615,49.175,48.615,49.175,1575.0
2022-12-01,49.705,49.745,49.615,49.745,2155.0
2022-12-02,49.335,49.335,49.08,49.08,1373.0
2022-12-05,49.55,50.585,49.55,50.26,16660.0
2022-12-06,50.68,52.165,50.68,51.54,3352.0
2022-12-07,51.615,51.99,51.615,51.885,2714.0
2022-12-08,52.07,52.07,51.745,51.78,2909.0
2022-12-09,51.595,51.765,51.415,51.52,1790.0
2022-12-12,51.475,51.51,51.325,51.325,190.0
2022-12-13,51.12,51.12,51.12,51.12,15.0
2022-12-14,51.285,51.285,50.95,51.195,1580.0
2022-12-15,51.415,51.415,50.985,51.035,1283.0
2022-12-16,51.81,51.81,51.78,51.78,1768.0
2022-12-19,52.4,52.4,51.885,51.885,506.0
2022-12-20,51.415,51.415,50.98,51.415,219.0
2022-12-21,51.025,51.025,50.705,50.705,11025.0
2022-12-22,50.92,50.92,50.855,50.855,201.0
2022-12-23,50.735,50.735,50.64,50.64,4028.0
2022-12-28,50.905,51.465,50.905,51.35,10783.0
2022-12-29,50.705,50.995,50.64,50.995,617.0
2022-12-30,51.27,51.455,51.195,51.2,11357.0
2023-01-03,51.09,51.11,51.09,51.11,1001.0
2023-01-04,51.1,51.625,51.1,51.625,82.0
2023-01-05,52.12,52.12,51.605,51.605,18542.0
2023-01-06,52.865,53.465,52.865,53.465,2089.0
2023-01-09,53.755,53.765,52.96,52.96,1860.0
2023-01-10,53.56,53.56,53.28,53.4,2931.0
2023-01-11,53.79,53.81,53.7,53.7,333.0
2023-01-12,53.715,54.045,53.465,53.465,1810.0
2023-01-13,54.035,54.215,53.895,54.13,1407.0
2023-01-16,54.455,55.735,54.455,55.465,4719.0
2023-01-17,55.475,55.635,54.885,54.885,3970.0
2023-01-18,55.055,55.055,54.495,54.55,1074.0
2023-01-19,54.55,55.345,54.55,55.28,1661.0
2023-01-20,55.52,55.885,55.015,55.465,42982.0
2023-01-23,56.055,56.055,55.315,55.68,1361.0
2023-01-24,56.1,56.1,55.305,55.445,615.0
2023-01-25,55.355,55.355,54.755,54.755,343.0
2023-01-27,55.345,55.83,55.315,55.83,2219.0
2023-01-30,56.0,56.08,54.865,54.98,4341.0
2023-01-31,55.025,55.025,54.41,54.5,345.0
2023-02-01,54.5,54.52,54.22,54.22,763.0
2023-02-02,54.67,54.755,54.465,54.465,709.0
2023-02-03,54.005,54.025,53.425,53.425,1464.0
2023-02-06,53.54,53.54,53.005,53.14,3639.0
2023-02-07,53.335,53.905,53.335,53.475,659.0
2023-02-08,53.575,53.575,53.22,53.22,5067.0
2023-02-09,53.425,53.625,53.145,53.625,1448.0
2023-02-10,54.015,54.025,53.52,53.52,771.0
2023-02-13,53.885,53.885,53.11,53.51,35443.0
2023-02-14,53.83,53.83,53.355,53.355,2751.0
2023-02-15,53.355,53.355,52.995,53.355,1046.0
2023-02-16,53.51,53.96,53.51,53.95,3368.0
2023-02-17,53.51,53.51,53.165,53.165,1159.0
2023-02-20,52.435,52.435,52.39,52.39,2079.0
2023-02-21,53.53,53.54,53.51,53.54,969.0
2023-02-22,53.435,53.465,53.4,53.465,1451.0
2023-02-23,53.38,53.5,53.38,53.5,955.0
2023-02-24,52.925,52.925,52.345,52.36,1080.0
2023-02-27,52.36,52.735,51.855,51.97,12979.0
2023-02-28,52.885,52.885,52.565,52.7,1168.0
2023-03-01,53.65,53.94,53.65,53.94,1611.0
2023-03-02,53.93,53.99,53.885,53.99,521.0
2023-03-03,53.82,53.82,53.66,53.66,300.0
2023-03-06,54.015,54.015,53.285,53.285,322.0
2023-03-07,53.205,53.205,53.045,53.045,502.0
2023-03-08,53.23,53.23,53.035,53.23,512.0
2023-03-09,53.295,53.295,53.23,53.23,88.0
2023-03-10,52.345,52.35,52.165,52.175,1106.0
2023-03-13,52.605,52.81,52.605,52.68,225.0
2023-03-14,52.755,52.755,52.68,52.68,496.0
2023-03-15,52.575,52.585,52.465,52.575,1405.0
2023-03-16,52.205,52.42,52.205,52.39,12416.0
2023-03-17,52.42,52.475,51.79,52.475,530.0
2023-03-20,51.915,51.915,51.575,51.915,751.0
2023-03-21,51.94,51.94,51.915,51.915,250.0
2023-03-22,52.345,52.635,52.345,52.635,2216.0
2023-03-23,52.66,52.66,52.66,52.66,20.0
2023-03-24,53.25,53.25,53.23,53.23,465.0
2023-03-27,52.94,52.94,52.53,52.53,724.0
2023-03-28,52.635,52.635,52.24,52.24,134.0
2023-03-29,52.485,52.495,52.465,52.495,1018.0
2023-03-30,51.885,52.765,51.885,52.69,348.0
2023-03-31,53.915,53.915,53.28,53.36,236.0
2023-04-03,53.185,53.195,53.185,53.195,16.0
2023-04-04,53.725,53.725,52.12,52.205,64.0
2023-04-05,52.99,53.11,52.99,53.11,235.0
2023-04-06,52.96,52.96,52.36,52.36,77.0
2023-04-11,52.66,53.38,52.66,53.11,1069.0
2023-04-12,53.1,53.1,52.465,52.485,156.0
2023-04-13,52.585,52.585,52.155,52.35,306.0
2023-04-14,52.485,52.485,52.06,52.06,219.0
2023-04-17,53.165,53.185,52.435,53.08,242.0
2023-04-18,53.425,53.71,53.425,53.585,564.0
2023-04-19,53.69,53.69,53.23,53.305,1424.0
2023-04-20,53.28,53.28,52.78,52.82,236.0
2023-04-21,52.925,52.925,52.925,52.925,3.0
2023-04-24,52.925,52.925,51.885,51.885,1063.0
2023-04-26,52.35,52.35,51.99,52.165,972.0
2023-04-27,52.27,52.635,52.205,52.625,2773.0
2023-04-28,52.905,53.035,52.81,52.81,812.0
2023-05-01,53.285,53.285,53.12,53.12,27.0
2023-05-02,53.12,53.12,53.12,53.12,3.0
2023-05-03,52.925,52.925,51.905,51.915,2090.0
2023-05-04,52.765,52.775,52.735,52.745,242.0
2023-05-05,52.78,52.78,52.495,52.78,97.0
2023-05-08,52.65,52.69,52.585,52.69,1779.0
2023-05-09,52.79,52.905,52.42,52.905,84.0
2023-05-10,52.41,52.41,51.81,52.41,123.0
2023-05-11,52.42,52.42,51.715,51.715,520.0
2023-05-12,52.155,52.155,51.79,52.155,2152.0
2023-05-15,51.855,51.855,51.445,51.56,1424.0
2023-05-16,51.995,51.995,51.98,51.98,240.0
2023-05-17,52.045,52.045,52.045,52.045,3.0
2023-05-18,52.07,52.07,51.415,51.415,4039.0
2023-05-19,51.23,51.485,51.185,51.335,577.0
2023-05-22,51.24,51.78,51.24,51.78,1951.0
2023-05-23,51.885,51.885,51.185,51.605,568.0
2023-05-24,50.94,50.94,50.69,50.69,4451.0
2023-05-25,50.7,50.7,50.41,50.41,3169.0
2023-05-26,50.49,50.78,50.21,50.78,4995.0
2023-05-29,50.745,50.745,50.2,50.2,4038.0
2023-05-30,50.485,50.565,49.64,49.66,716.0
2023-05-31,50.055,50.055,49.39,49.39,306.0
2023-06-01,49.415,50.1,49.405,49.98,902.0
2023-06-02,49.98,49.98,49.405,49.78,664.0
2023-06-05,49.93,49.995,49.265,49.265,1063.0
2023-06-06,49.36,49.36,49.19,49.19,171.0
2023-06-07,49.08,49.08,48.65,48.65,270.0
2023-06-08,48.745,48.745,48.435,48.51,1116.0
2023-06-09,48.845,48.905,48.68,48.905,164.0
2023-06-13,48.905,48.905,48.425,48.425,502.0
2023-06-14,48.54,49.08,48.54,48.985,1740.0
2023-06-15,48.985,49.1,48.845,49.1,1027.0
2023-06-16,49.455,49.455,49.325,49.38,205.0
2023-06-19,49.4,49.885,49.4,49.415,44.0
2023-06-20,49.91,49.91,49.025,49.025,10.0
2023-06-21,48.585,49.025,48.585,49.025,40.0
2023-06-22,48.8,48.8,48.2,48.25,23039.0
2023-06-23,48.36,48.36,47.93,48.005,573.0
2023-06-26,47.68,48.605,47.68,48.325,2281.0
2023-06-27,48.415,48.415,47.96,48.415,19.0
2023-06-28,48.425,48.82,48.425,48.705,1413.0
2023-06-29,49.315,49.315,48.36,48.52,101.0
2023-06-30,48.84,48.99,48.33,48.79,1161.0
2023-07-03,48.76,49.405,48.75,49.27,463.0
2023-07-04,49.26,49.26,49.03,49.195,691.0
2023-07-05,49.72,49.72,48.715,48.715,2520.0
2023-07-06,48.81,48.82,48.38,48.82,608.0
2023-07-07,48.445,48.735,48.445,48.735,374.0
2023-07-10,48.465,48.57,48.465,48.51,71.0
2023-07-11,48.61,49.03,48.61,48.935,124.0
2023-07-12,48.935,48.935,48.935,48.935,0.0
2023-07-13,48.935,49.345,48.75,49.345,1283.0
2023-07-14,49.645,49.645,48.925,48.925,849.0
2023-07-17,49.05,49.145,48.75,48.99,3117.0
2023-07-18,49.48,49.48,48.625,48.735,349.0
2023-07-19,48.395,48.865,48.395,48.465,775.0
2023-07-20,48.56,48.74,48.56,48.74,510.0
2023-07-21,48.955,49.04,48.945,49.04,336.0
2023-07-24,49.135,49.135,48.715,48.81,451.0
2023-07-25,49.55,50.605,49.53,50.605,3752.0
2023-07-26,51.115,51.115,50.315,50.315,1536.0
2023-07-27,50.865,50.93,50.67,50.75,1277.0
2023-07-28,50.825,52.66,50.825,52.59,1214.0
2023-07-31,53.255,53.465,52.93,52.93,826.0
2023-08-01,52.805,52.805,52.275,52.555,12799.0
2023-08-02,52.65,52.755,52.315,52.315,1589.0
2023-08-03,52.63,53.275,52.63,53.275,454.0
2023-08-04,53.675,53.85,53.37,53.415,436.0
2023-08-07,53.955,53.955,52.59,52.745,637.0
2023-08-08,52.755,52.84,52.61,52.81,287.0
2023-08-09,52.92,52.92,52.725,52.89,93.0
2023-08-10,52.89,52.89,52.89,52.89,1.0
2023-08-11,52.92,52.92,52.075,52.21,102.0
2023-08-14,51.355,51.365,50.75,50.91,4212.0
2023-08-15,50.97,50.97,50.415,50.7,1222.0
2023-08-16,50.7,50.97,50.175,50.805,2058.0
2023-08-17,50.615,51.14,50.49,51.14,11161.0
2023-08-18,51.355,51.365,51.18,51.18,3803.0
2023-08-21,51.255,51.255,50.345,50.43,2074.0
2023-08-22,50.295,50.365,49.895,49.895,3475.0
2023-08-23,50.325,50.335,50.24,50.24,14.0
2023-08-24,50.23,50.43,49.73,50.43,2441.0
2023-08-25,50.42,50.51,50.375,50.51,555.0
2023-08-28,51.39,52.795,51.25,51.61,33727.0
2023-08-29,51.345,51.775,50.875,51.18,9145.0
2023-08-30,50.395,51.335,50.395,50.625,3721.0
2023-08-31,50.875,50.875,50.555,50.555,2756.0
2023-09-01,51.125,51.125,51.025,51.025,2268.0
2023-09-04,51.555,52.14,51.555,52.045,232.0
2023-09-05,52.075,52.075,51.825,51.93,932.0
2023-09-06,51.92,52.295,51.9,52.015,3123.0
2023-09-07,52.075,52.085,51.285,51.285,724.0
2023-09-08,51.285,51.285,50.535,50.535,520.0
2023-09-11,50.635,51.19,50.625,51.025,2032.0
2023-09-12,51.21,51.24,50.875,50.875,813.0
2023-09-13,50.99,50.99,50.99,50.99,936.0
2023-09-14,51.16,51.16,50.795,50.875,715.0
2023-09-15,50.875,50.99,50.385,50.395,307.0
2023-09-18,48.965,50.875,48.965,50.875,652.0
2023-09-19,50.855,50.855,50.575,50.68,850.0
2023-09-20,50.74,50.74,50.325,50.44,1097.0
2023-09-21,50.535,50.535,50.305,50.305,102.0
2023-09-22,49.915,50.76,49.915,50.76,316.0
2023-09-25,50.76,51.055,50.72,50.72,631.0
2023-09-26,50.805,50.805,50.395,50.805,121.0
2023-09-27,50.615,51.035,50.615,50.67,73.0
2023-09-28,51.025,51.025,50.44,50.53,1440.0
2023-09-29,50.24,50.46,50.24,50.46,938.0
2023-10-02,50.66,50.76,50.545,50.545,130.0
2023-10-03,50.645,50.645,50.47,50.615,534.0
2023-10-04,50.7,50.7,50.065,50.105,811.0
2023-10-05,50.095,50.095,49.7,49.7,1773.0
2023-10-06,49.95,50.22,49.95,50.22,103.0
2023-10-09,50.125,50.48,50.125,50.125,120.0
2023-10-10,50.0,50.145,50.0,50.145,1998.0
2023-10-11,50.105,50.105,49.615,49.71,333.0
2023-10-12,49.74,50.42,49.74,50.155,9065.0
2023-10-13,50.22,50.325,50.21,50.26,8605.0
2023-10-16,50.29,50.325,49.885,50.055,31.0
2023-10-17,49.915,49.915,49.585,49.585,257.0
2023-10-18,49.3,49.56,49.25,49.48,1423.0
2023-10-19,49.26,49.425,48.76,48.8,6435.0
2023-10-20,48.425,48.425,48.145,48.145,7881.0
2023-10-23,48.485,48.485,47.725,47.965,2302.0
2023-10-24,47.9,47.9,47.665,47.685,833.0
2023-10-25,48.31,48.465,47.8,47.8,4769.0
2023-10-26,48.225,48.54,48.07,48.53,21043.0
2023-10-27,48.5,48.59,48.37,48.415,767.0
2023-10-30,48.62,48.77,48.55,48.76,484.0
2023-10-31,48.925,48.925,48.74,48.76,2878.0
2023-11-01,48.945,49.26,48.945,49.23,2248.0
2023-11-02,49.33,49.33,48.61,48.61,483.0
2023-11-03,48.895,48.895,48.76,48.82,32.0
2023-11-06,48.82,49.02,48.655,48.915,3958.0
2023-11-07,48.885,49.06,48.8,48.8,1782.0
2023-11-08,49.165,49.26,49.09,49.26,1221.0
2023-11-09,49.215,49.22,49.215,49.22,493.0
2023-11-10,49.195,49.435,49.195,49.24,1382.0
2023-11-13,49.23,49.23,49.05,49.05,104.0
2023-11-14,49.145,49.145,48.8,48.8,133.0
2023-11-15,49.105,49.115,48.51,48.705,9106.0
2023-11-16,48.665,48.665,48.29,48.38,1795.0
2023-11-17,48.38,48.38,47.915,47.975,781.0
2023-11-20,48.465,48.5,47.975,48.29,2135.0
2023-11-21,48.425,48.925,48.425,48.925,6354.0
2023-11-22,48.925,48.925,48.165,48.79,3599.0
2023-11-23,48.79,48.79,48.12,48.12,5800.0
2023-11-24,48.27,48.27,48.06,48.06,366.0
2023-11-27,48.06,48.195,47.12,47.34,375.0
2023-11-28,47.65,47.65,47.32,47.32,5204.0
2023-11-29,47.995,47.995,46.59,46.745,2579.0
2023-11-30,46.805,47.08,46.755,47.015,1150.0
2023-12-01,46.7,46.785,46.535,46.535,283.0
2023-12-04,46.62,46.62,46.275,46.275,1000.0
2023-12-05,46.36,46.36,46.22,46.255,3186.0
2023-12-06,45.99,45.99,45.64,45.64,506.0
2023-12-07,45.515,45.88,45.515,45.815,552.0
2023-12-08,45.815,45.815,45.45,45.65,187.0
2023-12-11,46.11,46.11,44.92,45.115,1604.0
2023-12-12,45.63,45.835,45.555,45.68,3855.0
2023-12-13,45.765,45.765,45.145,45.145,709.0
2023-12-14,45.145,45.155,44.335,44.355,952.0
2023-12-15,44.46,44.585,44.335,44.335,3755.0
2023-12-18,44.01,44.04,43.58,44.04,61.0
2023-12-19,43.955,43.97,43.77,43.77,121.0
2023-12-20,44.155,44.375,43.675,43.675,11984.0
2023-12-21,43.715,43.715,43.53,43.53,179.0
2023-12-22,43.79,43.845,43.53,43.845,3239.0
2023-12-27,43.885,43.885,43.24,43.375,1863.0
2023-12-28,43.465,44.48,43.27,44.345,1650.0
2023-12-29,44.69,45.055,44.45,44.45,3848.0
2024-01-02,44.46,45.01,44.165,44.165,1526.0
2024-01-03,44.25,44.345,44.165,44.165,509.0
2024-01-04,44.25,44.25,43.59,43.59,1040.0
2024-01-05,43.97,44.565,43.97,44.49,5418.0
2024-01-08,44.47,44.47,43.58,43.635,11152.0
2024-01-09,43.675,43.81,43.435,43.59,1770.0
2024-01-10,43.58,43.635,43.435,43.55,705.0
2024-01-11,43.54,43.635,43.435,43.635,276.0
2024-01-12,43.75,43.76,43.58,43.665,3661.0
2024-01-15,43.635,43.675,43.27,43.58,5087.0
2024-01-16,43.665,43.79,43.59,43.79,280.0
2024-01-17,43.79,44.22,43.675,43.96,2276.0
2024-01-18,43.96,43.96,42.915,43.24,2726.0
2024-01-19,43.98,44.135,43.835,44.135,1086.0
2024-01-22,44.47,44.53,44.135,44.49,3803.0
2024-01-23,44.195,44.23,43.705,43.97,5128.0
2024-01-24,44.54,44.635,44.02,44.195,7587.0
2024-01-25,45.115,45.765,44.865,45.49,9078.0
2024-01-29,45.65,46.14,45.18,45.375,1855.0
2024-01-30,45.44,45.44,44.3,44.52,5534.0
2024-01-31,44.595,44.595,44.25,44.405,6468.0
2024-02-01,44.425,44.865,44.395,44.645,2419.0
2024-02-02,44.49,44.49,43.96,44.125,2859.0
2024-02-05,44.135,44.865,43.855,44.865,8710.0
2024-02-06,45.4,46.69,45.055,46.47,7350.0
2024-02-07,46.505,46.575,46.11,46.22,7600.0
2024-02-08,46.9,46.9,46.44,46.63,6690.0
2024-02-09,47.915,47.915,46.255,46.475,3214.0
2024-02-12,46.62,46.62,46.075,46.41,2565.0
2024-02-13,46.63,46.84,46.63,46.84,1401.0
2024-02-14,46.88,46.88,46.245,46.585,4948.0
2024-02-15,46.67,46.795,46.12,46.2,7685.0
2024-02-16,46.66,46.85,46.47,46.7,1713.0
2024-02-19,47.005,47.455,46.45,46.475,6912.0
2024-02-20,47.225,47.225,46.59,46.86,8828.0
2024-02-21,46.825,47.985,46.63,47.85,5998.0
2024-02-22,47.86,47.86,47.545,47.745,3194.0
2024-02-23,47.83,48.145,47.755,47.81,4158.0
2024-02-26,48.385,48.385,47.18,47.305,2498.0
2024-02-27,47.195,47.34,47.195,47.34,1416.0
2024-02-28,47.32,47.705,47.32,47.675,7214.0
2024-02-29,47.475,47.945,47.32,47.59,6227.0
2024-03-01,47.515,48.06,47.515,47.8,2260.0
2024-03-04,48.38,48.38,47.775,47.925,3360.0
2024-03-05,48.37,48.385,47.88,48.35,7230.0
2024-03-06,48.12,48.645,48.12,48.445,4888.0
2024-03-07,48.465,48.465,47.465,47.61,2912.0
2024-03-08,47.6,47.6,46.995,47.035,3973.0
2024-03-11,47.025,48.13,46.805,47.945,3922.0
2024-03-12,48.435,48.59,48.12,48.415,10034.0
2024-03-13,48.415,48.84,48.37,48.395,5039.0
2024-03-14,48.37,48.37,47.84,47.87,1383.0
2024-03-15,47.975,48.465,47.975,48.005,1765.0
2024-03-18,47.995,48.59,47.525,48.56,2760.0
2024-03-19,48.57,48.955,48.57,48.955,1146.0
2024-03-20,48.955,48.955,48.76,48.76,2766.0
2024-03-21,48.58,48.58,48.09,48.09,1703.0
2024-03-22,48.09,48.59,47.515,47.515,2581.0
2024-03-25,48.28,48.55,48.09,48.475,3662.0
2024-03-26,48.8,48.8,48.015,48.165,4034.0
2024-03-27,48.185,48.62,48.185,48.56,4446.0
2024-03-28,48.56,48.57,47.9,48.265,3088.0
2024-04-02,48.875,49.215,48.875,49.175,2627.0
2024-04-03,49.435,49.435,48.84,48.84,11023.0
2024-04-04,48.8,48.8,48.58,48.665,2156.0
2024-04-05,48.715,48.715,48.14,48.195,3806.0
2024-04-08,48.6,48.715,48.14,48.33,18829.0
2024-04-09,48.205,48.205,47.755,47.81,10052.0
2024-04-10,47.995,47.995,47.4,47.425,7240.0
2024-04-11,47.695,48.1,47.675,47.995,9291.0
2024-04-12,48.08,48.08,47.675,47.675,4233.0
2024-04-15,47.695,49.0,47.6,48.965,9023.0
2024-04-16,48.955,49.405,48.895,48.955,3985.0
2024-04-17,49.385,49.435,49.185,49.34,2287.0
2024-04-18,49.435,50.2,49.435,49.915,4253.0
2024-04-19,49.655,50.125,49.585,49.73,660.0
2024-04-22,49.73,49.73,49.365,49.375,2000.0
2024-04-23,49.415,49.415,49.01,49.185,1970.0
2024-04-24,49.845,49.845,48.665,48.735,1019.0
2024-04-26,48.715,49.675,48.715,49.635,2400.0
2024-04-29,49.835,50.125,49.455,49.96,3072.0
2024-04-30,50.2,50.355,50.065,50.19,2178.0
2024-05-01,49.915,50.42,49.915,50.25,399.0
2024-05-02,50.065,50.67,50.01,50.67,2254.0
2024-05-03,51.525,51.525,50.885,50.9,20095.0
2024-05-06,51.015,51.015,50.325,50.325,7709.0
2024-05-07,50.19,50.655,50.165,50.655,29303.0
2024-05-08,50.595,50.635,50.395,50.415,3233.0
2024-05-09,50.21,50.605,50.21,50.51,1170.0
2024-05-10,51.045,51.045,50.085,50.405,1506.0
2024-05-13,50.875,50.875,49.76,50.18,6879.0
2024-05-14,50.055,50.055,49.71,49.875,2863.0
2024-05-15,49.72,49.72,49.395,49.52,3161.0
2024-05-16,49.27,49.73,49.215,49.71,1748.0
2024-05-17,49.71,49.82,49.595,49.685,7263.0
2024-05-20,49.875,50.325,49.875,50.105,3478.0
2024-05-21,50.165,50.24,50.01,50.21,3489.0
2024-05-22,50.02,50.24,50.02,50.24,1094.0
2024-05-23,50.03,50.2,49.96,49.96,43.0
2024-05-24,49.915,49.94,49.77,49.77,1521.0
2024-05-27,49.595,49.605,49.375,49.47,1365.0
2024-05-28,49.49,49.635,49.26,49.345,1094.0
2024-05-29,49.34,49.585,49.205,49.435,2567.0
2024-05-30,48.875,49.615,48.875,49.32,938.0
2024-05-31,49.385,49.455,49.09,49.175,919.0
2024-06-03,49.09,49.09,48.52,48.945,1700.0
2024-06-04,48.53,49.08,48.53,49.08,450.0
2024-06-05,49.645,49.645,49.205,49.215,2975.0
2024-06-06,49.25,49.56,49.185,49.51,388.0
2024-06-07,49.27,49.27,48.54,48.57,4811.0
2024-06-11,48.85,49.375,48.37,48.735,11448.0
2024-06-12,48.245,48.3,48.205,48.265,588.0
2024-06-13,48.265,48.265,47.985,48.025,981.0
2024-06-14,48.145,48.145,47.775,47.985,663.0
2024-06-17,48.36,48.36,48.255,48.33,8836.0
2024-06-18,48.445,48.445,48.195,48.27,10327.0
2024-06-19,48.29,48.29,47.995,48.09,10387.0
2024-06-20,48.015,48.12,47.8,47.86,3383.0
2024-06-21,47.81,47.86,47.235,47.32,3327.0
2024-06-24,47.505,47.9,47.32,47.88,1032.0
2024-06-25,47.88,47.9,47.58,47.58,290.0
2024-06-26,47.515,47.535,47.34,47.34,44.0
2024-06-27,47.445,47.515,47.185,47.275,6825.0
2024-06-28,47.415,47.98,47.395,47.675,5283.0
2024-07-01,48.265,48.265,47.225,47.305,1329.0
2024-07-02,47.385,48.155,47.385,48.155,2719.0
2024-07-03,47.345,47.91,47.345,47.765,13215.0
2024-07-04,47.825,47.825,47.425,47.425,3494.0
2024-07-05,47.44,47.47,46.425,46.67,3400.0
2024-07-08,46.65,46.765,46.61,46.75,5543.0
2024-07-09,46.75,47.235,46.425,47.235,2825.0
2024-07-10,47.08,47.265,46.985,47.0,3473.0
2024-07-11,46.985,47.385,46.895,47.285,5568.0
2024-07-12,47.05,47.395,47.05,47.395,8591.0
2024-07-15,47.875,47.875,47.11,47.52,382.0
2024-07-16,47.675,47.835,47.57,47.835,509.0
2024-07-17,47.92,48.105,47.695,48.01,2560.0
2024-07-18,48.02,48.41,47.96,48.255,5121.0
2024-07-19,48.315,48.595,48.315,48.54,1730.0
2024-07-22,48.705,48.8,48.145,48.36,2577.0
2024-07-23,48.695,48.695,48.285,48.45,102.0
2024-07-24,48.215,48.215,47.96,48.105,6707.0
2024-07-25,47.92,48.37,47.835,48.155,1723.0
2024-07-26,48.47,48.47,47.745,47.805,1289.0
2024-07-29,47.93,48.06,47.685,48.06,2801.0
2024-07-30,47.835,47.835,47.19,47.19,1616.0
2024-07-31,47.315,49.025,47.315,48.8,3307.0
2024-08-01,48.565,48.625,48.295,48.37,4351.0
2024-08-02,48.04,48.215,47.99,48.115,8232.0
2024-08-05,47.93,49.025,47.93,48.995,12428.0
2024-08-06,48.94,49.015,47.775,48.105,19064.0
2024-08-07,48.54,48.54,47.62,47.875,1064.0
2024-08-08,47.855,48.03,47.59,47.815,223.0
2024-08-09,47.815,47.93,47.725,47.88,3855.0
2024-08-12,47.63,47.685,47.53,47.685,555.0
2024-08-13,47.92,47.92,47.375,47.375,1874.0
2024-08-14,47.44,47.47,47.19,47.2,4118.0
2024-08-15,47.53,48.03,47.53,47.815,263.0
2024-08-16,47.725,47.96,47.725,47.91,332.0
2024-08-19,47.715,48.105,47.63,48.07,1135.0
2024-08-20,48.07,48.07,47.18,47.335,699.0
2024-08-21,47.275,47.305,46.945,47.255,3793.0
2024-08-22,47.425,47.64,47.395,47.565,5473.0
2024-08-23,47.665,47.845,47.49,47.845,11678.0
2024-08-26,47.43,47.53,47.1,47.46,4520.0
2024-08-27,47.275,47.335,47.02,47.16,3330.0
2024-08-28,47.17,47.21,46.465,46.55,4409.0
2024-08-29,46.545,46.55,46.355,46.505,4349.0
2024-08-30,46.465,47.59,46.465,47.53,627.0
2024-09-02,47.88,47.88,46.75,46.825,487.0
2024-09-03,46.29,46.63,46.26,46.63,5375.0
2024-09-04,46.545,46.845,46.545,46.825,3648.0
2024-09-05,46.545,46.59,46.375,46.375,1829.0
2024-09-06,46.475,46.67,46.475,46.59,1249.0
2024-09-09,46.59,46.59,45.75,45.885,15702.0
2024-09-10,46.12,46.12,45.965,45.985,2089.0
2024-09-11,45.86,45.895,45.83,45.895,839.0
2024-09-12,45.905,45.905,45.535,45.68,3560.0
2024-09-13,45.41,45.565,45.205,45.36,1336.0
2024-09-16,45.37,45.37,45.155,45.32,1434.0
2024-09-17,45.185,45.465,44.995,45.465,1313.0
2024-09-18,44.98,45.26,44.98,45.185,4027.0
2024-09-19,45.185,45.195,44.695,45.185,3396.0
2024-09-20,45.475,45.475,45.015,45.015,3593.0
2024-09-23,45.24,45.8,45.24,45.585,15516.0
2024-09-24,45.625,47.89,45.625,47.89,15748.0
2024-09-25,48.705,50.005,48.42,48.51,19404.0
2024-09-26,49.31,50.12,48.92,50.12,21580.0
2024-09-27,52.215,53.105,51.345,52.125,55895.0
2024-09-30,52.89,55.94,52.89,55.655,23711.0
2024-10-01,55.255,55.285,54.325,54.395,15598.0
2024-10-02,55.06,60.52,55.06,59.265,27775.0
2024-10-03,60.655,62.435,58.345,60.08,29356.0
2024-10-04,60.195,62.345,60.105,61.81,30504.0
2024-10-07,63.08,65.38,63.08,65.32,69482.0
2024-10-08,68.265,68.265,58.085,59.875,94843.0
2024-10-09,59.46,59.53,55.255,56.305,53226.0
2024-10-10,56.235,57.935,55.09,57.455,37428.0
2024-10-11,57.7,57.7,55.55,55.6,20439.0
2024-10-14,55.6,56.725,55.255,56.285,22649.0
2024-10-15,56.275,56.275,55.355,55.45,17395.0
2024-10-16,54.825,54.825,53.195,54.56,13932.0
2024-10-17,54.525,54.73,54.14,54.18,11977.0
2024-10-18,53.915,54.095,52.765,54.095,4409.0
2024-10-21,55.315,55.745,54.74,55.08,15559.0
2024-10-22,55.56,55.56,54.935,55.285,4539.0
2024-10-23,55.21,55.91,55.21,55.91,17496.0
2024-10-24,55.695,55.695,55.295,55.315,3594.0
2024-10-25,55.275,55.825,55.16,55.825,8228.0
2024-10-28,55.98,55.99,54.765,55.265,29696.0
2024-10-29,55.745,56.03,55.415,55.47,9758.0
2024-10-30,55.255,55.715,54.765,54.935,3359.0
2024-10-31,54.385,55.04,54.385,54.865,2955.0
2024-11-01,54.525,55.45,54.525,55.355,7512.0
2024-11-04,55.355,55.355,54.765,55.15,3926.0
2024-11-05,55.255,56.635,55.255,56.625,6601.0
2024-11-06,56.655,56.725,55.95,55.95,17023.0
2024-11-07,55.55,56.195,55.18,56.125,13510.0
2024-11-08,57.555,58.475,56.135,56.35,27427.0
2024-11-11,55.725,55.89,54.985,55.89,28512.0
2024-11-12,55.865,57.015,55.835,56.48,5415.0
2024-11-13,56.02,56.02,55.12,55.855,6287.0
2024-11-14,56.02,56.725,56.02,56.53,3644.0
2024-11-15,55.745,55.99,55.45,55.99,3366.0
2024-11-18,55.99,55.99,55.2,55.89,5756.0
2024-11-19,55.395,55.395,54.765,54.855,1070.0
2024-11-20,54.905,54.955,54.845,54.915,14655.0
2024-11-21,54.915,54.965,54.765,54.795,1726.0
2024-11-22,55.09,55.12,54.15,54.325,2369.0
2024-11-25,54.375,54.375,52.86,53.3,7025.0
2024-11-26,53.135,53.87,53.105,53.645,3186.0
2024-11-27,53.69,53.885,53.35,53.77,754.0
2024-11-28,54.515,54.515,53.535,53.535,1148.0
2024-11-29,53.585,54.905,53.585,54.905,11054.0
2024-12-02,54.57,54.765,54.005,54.31,4127.0
2024-12-03,54.31,54.75,54.31,54.72,3414.0
2024-12-04,54.28,55.305,54.25,55.305,7516.0
2024-12-05,55.07,55.07,54.68,54.885,6487.0
2024-12-06,55.2,56.02,54.945,55.805,8550.0
2024-12-09,55.815,55.95,55.59,55.695,11741.0
2024-12-10,58.19,59.205,56.735,57.24,28745.0
2024-12-11,56.92,57.43,56.555,56.555,5039.0
2024-12-12,56.305,57.085,56.155,56.93,17501.0
2024-12-13,56.88,56.88,56.0,56.0,4262.0
2024-12-16,56.02,56.02,55.58,55.58,4055.0
2024-12-17,55.61,56.235,55.17,56.08,2749.0
2024-12-18,55.755,56.735,55.755,56.735,1155.0
2024-12-19,56.735,57.21,55.91,56.89,3088.0
2024-12-20,56.545,56.95,56.545,56.87,2639.0
2024-12-23,56.715,57.26,56.42,57.26,9517.0
2024-12-24,57.205,57.505,56.81,57.505,1263.0
2024-12-27,57.505,58.17,57.39,58.17,2811.0
2024-12-30,58.16,58.18,56.88,57.8,4612.0
2024-12-31,58.485,58.485,58.035,58.075,2575.0
2025-01-02,58.075,58.075,56.715,56.77,7650.0
2025-01-03,58.28,58.28,55.47,56.125,1035.0
2025-01-06,55.48,55.725,54.765,55.01,3529.0
2025-01-07,55.01,56.725,54.62,54.74,1817.0
2025-01-08,55.315,55.425,54.475,54.475,3989.0
2025-01-09,55.04,55.415,54.775,55.16,2571.0
2025-01-10,54.56,54.985,54.56,54.72,618.0
2025-01-13,54.7,54.765,54.32,54.74,3623.0
2025-01-14,54.74,55.275,54.395,55.275,1945.0
2025-01-15,55.62,55.62,55.18,55.18,4309.0
2025-01-16,55.18,55.385,54.985,54.985,2908.0
2025-01-17,55.08,55.335,55.0,55.335,1291.0
2025-01-20,55.735,56.125,55.45,56.02,5059.0
2025-01-21,56.02,56.08,55.345,55.655,9006.0
2025-01-22,55.655,55.655,54.59,54.59,10126.0
2025-01-23,54.795,55.775,54.795,55.245,16178.0
2025-01-24,55.51,55.51,54.965,55.255,5894.0
2025-01-28,55.825,55.825,55.345,55.58,4146.0
2025-01-29,56.105,56.305,55.9,56.235,505.0
2025-01-30,56.225,56.225,55.755,55.98,3710.0
2025-01-31,56.235,57.35,56.235,56.725,2351.0
2025-02-03,56.38,56.38,54.765,55.795,10849.0
2025-02-04,55.94,56.46,55.745,55.99,4219.0
2025-02-05,56.155,56.155,54.765,54.765,3673.0
2025-02-06,54.62,54.975,54.32,54.885,4042.0
2025-02-07,55.43,55.64,54.57,55.6,3024.0
2025-02-10,55.6,55.745,55.305,55.305,4790.0
2025-02-11,55.61,55.61,55.07,55.235,1933.0
2025-02-12,54.965,55.335,54.925,55.225,4486.0
2025-02-13,55.62,56.275,55.62,55.93,3929.0
2025-02-14,56.03,56.47,55.845,56.47,1083.0
2025-02-17,56.725,56.725,56.04,56.04,3022.0
2025-02-18,56.4,56.81,56.195,56.38,7006.0
2025-02-19,56.91,56.91,55.94,56.04,1598.0
2025-02-20,56.225,56.225,55.845,55.89,2172.0
2025-02-21,57.21,57.21,55.845,56.36,4118.0
2025-02-24,56.84,56.91,56.235,56.275,2359.0
2025-02-25,56.175,56.32,55.875,56.09,1226.0
2025-02-26,55.745,56.47,55.65,55.89,2387.0
2025-02-27,56.135,56.695,56.135,56.615,4697.0
2025-02-28,57.175,57.585,56.98,57.555,17887.0
2025-03-03,58.495,58.495,56.685,56.89,3179.0
2025-03-04,57.175,57.175,55.825,56.235,5631.0
2025-03-05,55.65,56.155,55.365,56.125,1118.0
2025-03-06,56.725,56.725,55.805,55.95,4887.0
2025-03-07,55.95,56.565,55.95,56.565,3626.0
2025-03-10,56.545,56.545,55.755,55.755,4852.0
2025-03-11,55.765,56.46,55.745,56.36,5563.0
2025-03-12,56.315,56.985,56.315,56.46,1359.0
2025-03-13,56.675,56.755,56.295,56.52,886.0
2025-03-14,57.165,58.75,56.765,58.73,7789.0
2025-03-17,58.68,58.68,57.945,58.23,5907.0
2025-03-18,58.14,58.14,57.35,57.65,2369.0
2025-03-19,57.78,57.955,57.445,57.955,4073.0
2025-03-20,58.045,58.445,57.615,57.84,10070.0
2025-03-21,57.69,57.75,57.035,57.035,5596.0
2025-03-24,57.43,57.43,56.9,57.31,2231.0
2025-03-25,57.31,57.4,57.21,57.25,2043.0
2025-03-26,57.29,57.32,56.725,56.725,2073.0
2025-03-27,56.665,57.175,56.665,57.045,1001.0
2025-03-28,58.68,58.68,56.82,57.085,1114.0
2025-03-31,56.49,57.045,56.49,56.685,4319.0
2025-04-01,56.685,57.38,56.685,56.725,2929.0
2025-04-02,56.715,56.715,56.36,56.46,268.0
2025-04-03,56.235,56.235,54.775,55.95,6212.0
2025-04-04,55.92,56.07,55.17,56.07,1294.0
2025-04-07,55.91,56.07,54.065,55.06,25754.0
2025-04-08,53.935,54.915,53.935,54.7,13416.0
2025-04-09,54.7,56.145,54.015,55.755,23617.0
2025-04-10,56.705,56.705,54.57,54.915,11152.0
2025-04-11,54.915,55.58,54.32,55.58,3119.0
2025-04-14,56.03,56.08,54.76,54.765,5363.0
2025-04-15,55.05,55.05,54.425,54.425,332.0
2025-04-16,54.54,54.54,54.18,54.345,3157.0
2025-04-17,54.345,55.245,54.345,55.09,3547.0
2025-04-22,55.06,55.395,54.56,54.765,3497.0
2025-04-23,55.845,56.235,55.03,55.06,4964.0
2025-04-24,55.93,55.93,55.5,55.675,659.0
2025-04-28,55.665,55.665,55.16,55.255,3254.0
2025-04-29,55.255,55.665,54.57,54.765,7706.0
2025-04-30,54.765,55.215,54.765,54.895,1315.0
2025-05-01,54.905,55.315,54.895,55.03,2463.0
2025-05-02,55.315,55.355,54.895,55.21,3239.0
2025-05-05,55.345,55.98,54.895,54.895,13285.0
2025-05-06,55.835,55.835,54.58,54.61,6644.0
2025-05-07,55.04,55.745,55.04,55.06,7577.0
2025-05-08,55.835,55.91,55.57,55.91,421.0
2025-05-09,55.91,56.54,55.91,56.33,7932.0
2025-05-12,56.53,57.155,56.42,56.42,6061.0
2025-05-13,57.7,58.045,57.115,57.32,9939.0
2025-05-14,57.36,57.36,56.555,56.985,1376.0
2025-05-15,57.8,57.85,57.605,57.7,6676.0
2025-05-16,57.7,57.81,57.055,57.075,4875.0
2025-05-19,57.185,57.185,56.985,57.185,1638.0
2025-05-20,57.87,57.87,56.78,57.42,1715.0
2025-05-21,57.27,57.83,57.27,57.73,1343.0
2025-05-22,57.8,57.8,57.495,57.535,1355.0
2025-05-23,57.605,57.84,57.565,57.565,7268.0
2025-05-26,57.565,57.565,55.94,55.94,4153.0
2025-05-27,56.4,56.4,56.095,56.275,719.0
2025-05-28,56.725,56.725,56.225,56.43,1687.0
2025-05-29,56.42,56.695,56.41,56.52,2413.0
2025-05-30,56.165,56.47,55.92,56.185,2660.0
2025-06-02,55.65,55.685,55.05,55.08,6292.0
2025-06-03,55.63,56.305,55.305,56.115,855.0
2025-06-04,56.225,56.32,56.04,56.125,887.0
2025-06-05,56.115,56.225,56.02,56.03,474.0
2025-06-06,56.115,56.115,56.03,56.105,124.0
2025-06-10,56.105,56.165,55.6,55.6,5978.0
2025-06-11,56.195,56.235,55.62,56.02,2270.0
2025-06-12,56.09,56.33,55.92,56.185,2786.0
2025-06-13,56.295,56.295,55.5,55.775,2110.0
2025-06-16,55.745,55.865,55.59,55.6,1100.0
2025-06-17,55.795,55.795,55.335,55.355,1898.0
2025-06-18,55.355,56.125,55.355,55.745,2952.0
2025-06-19,55.835,55.845,55.335,55.57,942.0
2025-06-20,55.715,55.855,55.675,55.825,1844.0
2025-06-23,55.255,56.615,55.255,56.315,4298.0
2025-06-24,56.35,56.77,56.245,56.615,1711.0
2025-06-25,56.615,57.085,56.615,57.075,1215.0
2025-06-26,57.23,57.645,57.115,57.555,1807.0
2025-06-27,57.555,57.555,56.54,56.77,2715.0
2025-06-30,56.73,56.79,56.34,56.43,1081.0
2025-07-01,57.51,57.51,55.92,56.74,2624.0
2025-07-02,57.13,57.24,56.63,57.24,1764.0
2025-07-03,56.9,56.98,56.52,56.98,2438.0
2025-07-04,56.75,57.42,56.75,57.36,1613.0
2025-07-07,57.35,57.5,57.13,57.47,887.0
2025-07-08,57.5,57.97,57.5,57.59,3071.0
2025-07-09,58.46,58.46,57.53,57.87,1227.0
2025-07-10,57.83,57.95,57.69,57.93,297.0
2025-07-11,57.99,58.6,57.91,58.22,589.0
2025-07-14,58.33,58.39,57.68,58.34,2355.0
2025-07-15,58.26,58.26,58.02,58.14,843.0
2025-07-16,58.03,58.03,57.7,57.94,661.0
2025-07-17,58.0,58.24,57.83,58.23,2651.0
2025-07-18,58.25,58.99,58.25,58.7,1848.0
2025-07-21,58.9,59.09,58.9,58.99,2840.0
2025-07-22,58.99,59.155,58.56,59.1,3693.0
2025-07-23,59.25,59.48,59.1,59.29,3567.0
2025-07-24,59.24,59.26,58.9,59.08,819.0
2025-07-25,59.08,59.08,58.64,58.64,825.0
2025-07-28,58.78,58.99,58.55,58.64,2719.0
2025-07-29,58.64,59.25,58.51,59.25,4156.0
2025-07-30,59.45,59.85,59.2,59.75,2450.0
2025-07-31,60.0,60.0,58.74,58.74,2798.0
2025-08-01,58.56,58.7,58.5,58.5,1560.0
2025-08-04,58.25,58.39,58.01,58.34,1692.0
2025-08-05,58.44,59.13,58.44,59.03,5450.0
2025-08-06,59.16,59.16,58.67,58.75,118.0
2025-08-07,59.0,59.02,58.81,58.9,670.0
2025-08-08,59.15,59.15,58.74,58.93,1183.0
2025-08-11,59.15,59.15,58.53,58.75,4867.0
2025-08-12,58.63,59.59,58.55,59.5,2966.0
2025-08-13,59.53,59.53,59.4,59.44,496.0
2025-08-14,59.53,60.0,59.34,59.84,5454.0
2025-08-15,59.88,60.05,59.86,60.05,1628.0
2025-08-18,60.05,60.63,59.86,60.49,17216.0
2025-08-19,60.75,61.19,60.53,60.97,9576.0
2025-08-20,60.71,61.18,60.67,61.18,12260.0
2025-08-21,61.6,62.39,61.6,62.36,3066.0
2025-08-22,63.0,63.0,62.22,62.96,5826.0
2025-08-25,63.0,63.9,63.0,63.31,13798.0
2025-08-26,64.0,64.4,63.6,64.16,7480.0
2025-08-27,63.8,63.8,63.02,63.02,3370.0
2025-08-28,63.44,63.44,62.04,62.04,5700.0
2025-08-29,63.14,63.8,62.7,63.53,3954.0
2025-09-01,63.8,63.8,62.99,62.99,1346.0
2025-09-02,63.12,63.79,63.12,63.79,2022.0
2025-09-03,63.79,63.96,62.85,63.0,6490.0
2025-09-04,62.74,62.86,61.52,62.18,5448.0
2025-09-05,62.23,62.77,62.23,62.4,2274.0
2025-09-08,62.99,63.0,62.61,62.84,5291.0
2025-09-09,62.84,62.84,61.98,61.99,2993.0
2025-09-10,61.99,62.83,61.99,62.59,3231.0
2025-09-11,63.0,63.64,62.35,63.64,3244.0
2025-09-12,63.64,64.02,63.26,63.28,8477.0
2025-09-15,64.68,64.68,63.26,63.78,4112.0
2025-09-16,63.75,63.77,63.33,63.57,3552.0
2025-09-17,63.3,63.68,63.09,63.68,2931.0
2025-09-18,63.68,64.19,63.68,63.93,5843.0
2025-09-19,63.9,64.0,63.35,63.65,2125.0
2025-09-22,63.65,63.96,63.35,63.96,11991.0
2025-09-23,63.78,64.04,63.09,63.4,7345.0
2025-09-24,63.55,63.74,63.2,63.49,1286.0
2025-09-25,63.61,64.5,63.61,64.24,3787.0
2025-09-26,64.32,64.72,64.13,64.13,4227.0
2025-09-29,64.5,64.55,63.7,64.55,4967.0
2025-09-30,65.0,65.0,63.8,63.8,5360.0
2025-10-01,64.1,64.28,63.92,63.92,1791.0
2025-10-02,64.03,64.8,64.03,64.49,1703.0
2025-10-03,64.99,64.99,64.33,64.48,2546.0
2025-10-06,64.68,64.68,63.81,63.81,2849.0
2025-10-07,64.05,64.25,63.84,64.1,687.0
2025-10-08,64.1,64.53,63.8,64.1,3402.0
2025-10-09,64.8,64.8,64.3,64.74,2113.0
2025-10-10,64.92,64.92,63.94,63.94,570.0
2025-10-13,63.48,63.48,62.58,62.63,3674.0
2025-10-14,63.89,64.0,63.23,63.92,3842.0
2025-10-15,63.48,63.75,63.24,63.59,3180.0
2025-10-16,63.33,65.0,63.33,64.35,8068.0
2025-10-17,64.98,64.99,64.37,64.46,3065.0
2025-10-20,64.83,64.87,64.05,64.36,1988.0
2025-10-21,64.37,65.16,64.21,65.1,4594.0
2025-10-22,65.1,65.26,64.91,64.96,1602.0
2025-10-23,64.96,65.3,64.85,65.06,3416.0
2025-10-24,65.42,66.37,65.35,66.13,2665.0
2025-10-27,67.01,67.6,66.5,67.05,5009.0
2025-10-28,67.3,67.39,66.63,67.05,1986.0
2025-10-29,67.05,67.15,66.5,66.5,6092.0
2025-10-30,67.22,67.22,66.36,66.65,1528.0
2025-10-31,67.0,67.0,65.26,65.59,11934.0
2025-11-03,65.69,65.86,65.0,65.01,1948.0
2025-11-04,65.61,65.85,65.14,65.39,1189.0
2025-11-05,65.39,65.55,65.04,65.54,1064.0
2025-11-06,66.09,66.22,65.8,66.17,1070.0
2025-11-07,66.9,66.9,66.29,66.57,2088.0
2025-11-10,66.8,66.84,65.6,65.6,2814.0
2025-11-11,65.79,66.12,65.75,65.79,289.0
2025-11-12,66.05,66.14,65.96,65.98,1386.0
2025-11-13,66.0,66.3,65.78,66.12,980.0
2025-11-14,66.5,67.0,66.25,66.66,4355.0
2025-11-17,66.47,66.47,65.51,65.84,4830.0
2025-11-18,66.08,66.08,65.28,65.51,4577.0
2025-11-19,65.09,66.26,65.09,66.09,2959.0
2025-11-20,66.0,66.65,65.99,66.24,3422.0
2025-11-21,66.23,66.25,64.87,64.88,1395.0
2025-11-24,64.95,65.0,64.17,64.17,2370.0
2025-11-25,64.94,64.94,64.63,64.84,781.0
2025-11-26,64.84,65.47,64.74,65.1,2506.0