Date,Open,High,Low,Close,Volume
2014-10-31,19.35,19.35,19.35,19.35,0.0
2014-11-03,19.775,19.775,19.775,19.775,0.0
2014-11-04,19.745,19.745,19.745,19.745,0.0
2014-11-05,19.785,19.785,19.785,19.785,0.0
2014-11-06,19.88,19.88,19.88,19.88,0.0
2014-11-07,19.85,19.85,19.85,19.85,0.0
2014-11-10,19.85,19.85,19.85,19.85,0.0
2014-11-11,19.89,19.89,19.89,19.89,0.0
2014-11-12,19.945,19.945,19.945,19.945,0.0
2014-11-13,19.825,19.825,19.825,19.825,150.0
2014-11-14,19.825,19.825,19.825,19.825,0.0
2014-11-17,19.825,19.825,19.825,19.825,0.0
2014-11-18,19.825,19.825,19.825,19.825,0.0
2014-11-19,20.2,20.2,20.04,20.2,397.0
2014-11-20,20.2,20.2,20.2,20.2,0.0
2014-11-21,20.2,20.2,20.2,20.2,0.0
2014-11-24,20.445,20.445,20.445,20.445,156.0
2014-11-25,20.605,20.605,20.445,20.445,60.0
2014-11-26,20.445,20.445,20.445,20.445,0.0
2014-11-27,20.445,20.445,20.445,20.445,0.0
2014-11-28,20.445,20.445,20.445,20.445,0.0
2014-12-01,20.67,20.67,20.52,20.52,800.0
2014-12-02,20.5,20.5,20.5,20.5,260.0
2014-12-03,20.5,20.5,20.5,20.5,0.0
2014-12-04,20.795,20.795,20.5,20.5,97.0
2014-12-05,20.915,20.915,20.5,20.5,92.0
2014-12-08,20.58,20.58,20.58,20.58,200.0
2014-12-09,20.58,20.58,20.58,20.58,0.0
2014-12-10,20.58,20.58,20.58,20.58,0.0
2014-12-11,20.56,20.56,20.56,20.56,1000.0
2014-12-12,20.56,20.56,20.56,20.56,0.0
2014-12-15,20.56,20.56,20.56,20.56,0.0
2014-12-16,20.56,20.56,20.56,20.56,0.0
2014-12-17,20.56,20.56,20.56,20.56,0.0
2014-12-18,20.56,20.56,20.56,20.56,0.0
2014-12-19,20.85,20.85,20.825,20.825,350.0
2014-12-22,21.01,21.01,21.01,21.01,227.0
2014-12-23,21.155,21.155,21.155,21.155,800.0
2014-12-24,21.155,21.155,21.155,21.155,0.0
2014-12-29,21.09,21.16,21.09,21.09,202.0
2014-12-30,20.995,20.995,20.995,20.995,785.0
2014-12-31,20.995,21.005,20.81,20.81,1350.0
2015-01-02,20.81,20.81,20.81,20.81,0.0
2015-01-05,20.81,20.81,20.81,20.81,19.0
2015-01-06,20.135,20.135,20.135,20.135,600.0
2015-01-07,20.135,20.135,20.135,20.135,0.0
2015-01-08,20.135,20.135,20.135,20.135,0.0
2015-01-09,20.135,20.135,20.135,20.135,0.0
2015-01-12,20.135,20.135,20.135,20.135,0.0
2015-01-13,20.195,20.195,20.195,20.195,235.0
2015-01-14,20.08,20.195,20.08,20.195,35.0
2015-01-15,20.145,20.145,20.145,20.145,530.0
2015-01-16,20.145,20.145,20.145,20.145,0.0
2015-01-19,20.145,20.145,20.145,20.145,0.0
2015-01-20,20.145,20.145,20.145,20.145,0.0
2015-01-21,20.145,20.145,20.145,20.145,0.0
2015-01-22,20.305,20.305,20.145,20.145,50.0
2015-01-23,20.61,20.62,20.58,20.62,3484.0
2015-01-26,20.6,20.6,20.6,20.6,300.0
2015-01-27,20.6,20.6,20.6,20.6,0.0
2015-01-28,20.6,20.6,20.6,20.6,0.0
2015-01-29,20.6,20.6,20.6,20.6,0.0
2015-01-30,20.6,20.6,20.6,20.6,0.0
2015-02-02,19.975,20.6,19.975,20.6,60.0
2015-02-03,20.45,20.45,20.45,20.45,135.0
2015-02-04,20.485,20.485,20.485,20.485,1200.0
2015-02-05,20.4,20.4,20.39,20.4,615.0
2015-02-06,20.4,20.4,20.4,20.4,0.0
2015-02-09,20.4,20.4,20.4,20.4,0.0
2015-02-10,20.57,20.875,20.57,20.875,309.0
2015-02-11,21.025,21.13,21.025,21.025,545.0
2015-02-12,21.085,21.085,21.085,21.085,400.0
2015-02-13,21.32,21.32,21.085,21.085,85.0
2015-02-17,21.085,21.085,21.085,21.085,0.0
2015-02-18,21.355,21.405,21.355,21.405,207.0
2015-02-19,21.61,21.61,21.405,21.405,85.0
2015-02-20,21.405,21.405,21.405,21.405,0.0
2015-02-23,21.81,21.81,21.8,21.8,700.0
2015-02-24,21.885,21.885,21.765,21.765,1125.0
2015-02-25,21.575,21.575,21.575,21.575,300.0
2015-02-26,21.575,21.575,21.575,21.575,0.0
2015-02-27,21.775,21.775,21.775,21.775,300.0
2015-03-02,21.96,22.01,21.8,22.01,1280.0
2015-03-03,21.955,21.955,21.67,21.705,430.0
2015-03-04,21.705,21.705,21.705,21.705,0.0
2015-03-05,23.03,23.03,21.67,21.67,300.0
2015-03-06,21.67,21.67,21.67,21.67,0.0
2015-03-09,21.575,21.67,21.575,21.67,125.0
2015-03-10,21.605,21.605,21.425,21.425,720.0
2015-03-11,21.575,21.575,21.425,21.425,92.0
2015-03-12,21.425,21.425,21.355,21.355,709.0
2015-03-13,21.61,21.62,21.355,21.355,135.0
2015-03-16,21.895,21.955,21.895,21.895,895.0
2015-03-17,21.86,21.955,21.86,21.955,390.0
2015-03-18,21.945,21.945,21.945,21.945,400.0
2015-03-19,22.13,22.16,22.13,22.16,1580.0
2015-03-20,22.045,22.085,22.045,22.085,605.0
2015-03-23,21.915,21.915,21.915,21.915,100.0
2015-03-24,21.78,21.915,21.725,21.915,212.0
2015-03-25,21.915,21.915,21.915,21.915,0.0
2015-03-26,20.95,20.95,20.895,20.95,350.0
2015-03-27,20.95,20.95,20.95,20.95,0.0
2015-03-30,20.95,20.95,20.95,20.95,0.0
2015-03-31,21.565,21.565,21.565,21.565,4250.0
2015-04-01,21.245,21.245,21.235,21.235,945.0
2015-04-02,21.3,21.3,21.28,21.28,572.0
2015-04-06,21.09,21.09,21.09,21.09,125.0
2015-04-07,21.405,21.405,21.405,21.405,100.0
2015-04-08,21.525,21.525,21.525,21.525,200.0
2015-04-09,21.525,21.525,21.525,21.525,0.0
2015-04-10,21.525,21.525,21.525,21.525,0.0
2015-04-13,21.775,21.775,21.755,21.755,2222.0
2015-04-14,21.47,21.47,21.425,21.425,545.0
2015-04-15,21.425,21.425,21.425,21.425,0.0
2015-04-16,21.175,21.175,21.175,21.175,100.0
2015-04-17,20.845,21.175,20.845,21.175,50.0
2015-04-20,21.09,21.09,21.09,21.09,358.0
2015-04-21,21.09,21.09,21.09,21.09,0.0
2015-04-22,21.43,21.43,21.43,21.43,100.0
2015-04-23,21.43,21.43,21.43,21.43,0.0
2015-04-24,21.43,21.43,21.43,21.43,0.0
2015-04-27,21.43,21.43,21.43,21.43,0.0
2015-04-28,21.43,21.43,21.43,21.43,0.0
2015-04-29,20.75,20.75,20.74,20.74,1400.0
2015-04-30,20.485,20.715,20.485,20.515,1700.0
2015-05-01,20.96,20.96,20.96,20.96,695.0
2015-05-04,20.97,20.97,20.96,20.96,40.0
2015-05-05,20.96,20.96,20.96,20.96,0.0
2015-05-06,20.96,20.96,20.96,20.96,0.0
2015-05-07,20.96,20.96,20.96,20.96,0.0
2015-05-08,20.96,20.96,20.96,20.96,0.0
2015-05-11,20.96,20.96,20.96,20.96,25.0
2015-05-12,20.96,20.96,20.96,20.96,0.0
2015-05-13,20.725,20.96,20.725,20.96,24.0
2015-05-14,20.96,20.96,20.96,20.96,0.0
2015-05-15,20.99,21.005,20.96,20.96,59.0
2015-05-19,21.49,21.49,20.96,20.96,55.0
2015-05-20,20.96,20.96,20.96,20.96,0.0
2015-05-21,21.48,21.52,21.48,21.48,124.0
2015-05-22,21.48,21.48,21.48,21.48,0.0
2015-05-25,21.66,21.66,21.48,21.48,42.0
2015-05-26,21.48,21.48,21.48,21.48,0.0
2015-05-27,21.895,21.895,21.48,21.48,20.0
2015-05-28,21.48,21.48,21.48,21.48,0.0
2015-05-29,21.48,21.48,21.48,21.48,0.0
2015-06-01,21.48,21.48,21.48,21.48,0.0
2015-06-02,22.02,22.02,21.97,21.97,18460.0
2015-06-03,21.97,21.97,21.97,21.97,0.0
2015-06-04,21.97,21.97,21.97,21.97,0.0
2015-06-05,21.97,21.97,21.97,21.97,0.0
2015-06-08,21.97,21.97,21.97,21.97,0.0
2015-06-09,21.425,21.425,21.425,21.425,250.0
2015-06-10,21.395,21.425,21.395,21.425,20.0
2015-06-11,21.425,21.425,21.425,21.425,0.0
2015-06-12,21.585,21.585,21.585,21.585,2500.0
2015-06-15,21.585,21.585,21.585,21.585,0.0
2015-06-16,21.595,21.595,21.585,21.585,40.0
2015-06-17,21.68,21.68,21.585,21.585,51.0
2015-06-18,21.44,21.715,21.44,21.44,3005.0
2015-06-19,22.9,22.9,22.9,22.9,100.0
2015-06-22,21.895,21.895,21.895,21.895,530.0
2015-06-23,21.97,21.97,21.895,21.895,79.0
2015-06-24,21.955,21.955,21.895,21.895,1017.0
2015-06-25,21.895,21.895,21.895,21.895,0.0
2015-06-26,21.26,21.26,21.185,21.185,200.0
2015-06-29,21.185,21.185,21.185,21.185,0.0
2015-06-30,21.185,21.185,21.185,21.185,0.0
2015-07-02,21.235,21.235,21.235,21.235,100.0
2015-07-03,21.235,21.235,21.235,21.235,0.0
2015-07-06,21.255,21.255,21.14,21.14,960.0
2015-07-07,21.14,21.14,21.13,21.14,185.0
2015-07-08,21.005,21.14,21.005,21.14,125.0
2015-07-09,21.14,21.14,21.14,21.14,100.0
2015-07-10,21.175,21.175,21.175,21.175,260.0
2015-07-13,21.175,21.175,21.175,21.175,0.0
2015-07-14,21.175,21.175,21.175,21.175,0.0
2015-07-15,21.78,21.78,21.175,21.175,15.0
2015-07-16,21.175,21.175,21.175,21.175,0.0
2015-07-17,21.175,21.175,21.175,21.175,0.0
2015-07-20,22.03,22.03,22.03,22.03,200.0
2015-07-21,21.84,22.03,21.84,22.03,9.0
2015-07-22,21.755,21.755,21.755,21.755,100.0
2015-07-23,22.0,22.055,21.87,21.87,1430.0
2015-07-24,21.78,21.78,21.755,21.755,2560.0
2015-07-27,21.52,21.52,21.33,21.33,712.0
2015-07-28,20.91,20.91,20.91,20.91,100.0
2015-07-29,21.525,21.525,21.525,21.525,100.0
2015-07-30,21.755,21.755,21.755,21.755,300.0
2015-07-31,21.8,21.8,21.8,21.8,700.0
2015-08-04,21.8,21.8,21.8,21.8,0.0
2015-08-05,21.8,21.8,21.8,21.8,0.0
2015-08-06,21.8,21.8,21.8,21.8,0.0
2015-08-07,21.33,21.33,21.33,21.33,16000.0
2015-08-10,21.33,21.33,21.33,21.33,0.0
2015-08-11,21.52,21.52,21.33,21.33,450.0
2015-08-12,20.905,21.035,20.905,21.035,5295.0
2015-08-13,21.035,21.035,21.035,21.035,0.0
2015-08-14,21.035,21.035,21.035,21.035,0.0
2015-08-17,21.035,21.035,21.035,21.035,0.0
2015-08-18,21.375,21.375,21.035,21.035,123.0
2015-08-19,21.255,21.255,21.16,21.16,600.0
2015-08-20,21.045,21.045,20.62,20.62,350.0
2015-08-21,20.27,20.27,20.27,20.27,6400.0
2015-08-24,18.83,18.83,18.83,18.83,1700.0
2015-08-25,20.025,20.025,19.71,19.71,5956.0
2015-08-26,19.52,19.52,19.52,19.52,1645.0
2015-08-27,20.43,20.43,20.43,20.43,175.0
2015-08-28,20.43,20.43,20.43,20.43,0.0
2015-08-31,20.375,20.43,19.955,20.375,10451.0
2015-09-01,19.955,19.995,19.955,19.995,700.0
2015-09-02,20.12,20.12,19.995,19.995,63.0
2015-09-03,19.995,19.995,19.995,19.995,0.0
2015-09-04,19.995,19.995,19.995,19.995,0.0
2015-09-08,19.995,19.995,19.995,19.995,0.0
2015-09-09,19.995,19.995,19.995,19.995,0.0
2015-09-10,19.995,19.995,19.995,19.995,0.0
2015-09-11,19.995,19.995,19.995,19.995,0.0
2015-09-14,20.64,20.64,20.64,20.64,1000.0
2015-09-15,20.64,20.64,20.64,20.64,0.0
2015-09-16,20.64,20.64,20.64,20.64,0.0
2015-09-17,20.64,20.64,20.64,20.64,0.0
2015-09-18,20.64,20.64,20.64,20.64,0.0
2015-09-21,20.64,20.64,20.64,20.64,0.0
2015-09-22,20.64,20.64,20.64,20.64,0.0
2015-09-23,20.64,20.64,20.64,20.64,0.0
2015-09-24,20.145,20.145,20.145,20.145,200.0
2015-09-25,20.145,20.145,20.145,20.145,0.0
2015-09-28,20.145,20.145,20.145,20.145,0.0
2015-09-29,20.145,20.145,20.145,20.145,0.0
2015-09-30,20.145,20.145,20.145,20.145,0.0
2015-10-01,20.145,20.145,20.145,20.145,0.0
2015-10-02,20.145,20.145,20.145,20.145,0.0
2015-10-05,20.43,20.46,20.43,20.44,1861.0
2015-10-06,20.39,20.44,20.39,20.44,283.0
2015-10-07,20.375,20.59,20.375,20.44,250.0
2015-10-08,20.44,20.44,20.44,20.44,0.0
2015-10-09,20.505,20.505,20.44,20.44,31.0
2015-10-13,20.61,20.61,20.44,20.44,15.0
2015-10-14,20.44,20.44,20.44,20.44,0.0
2015-10-15,20.44,20.44,20.44,20.44,0.0
2015-10-16,20.645,20.645,20.61,20.645,1030.0
2015-10-19,20.875,20.875,20.875,20.875,623.0
2015-10-20,20.79,20.79,20.685,20.79,179.0
2015-10-21,20.76,20.79,20.76,20.79,91.0
2015-10-22,21.085,21.085,20.79,20.79,7.0
2015-10-23,21.29,21.3,20.79,20.79,141.0
2015-10-26,21.215,21.215,20.79,20.79,24.0
2015-10-27,20.79,20.79,20.79,20.79,0.0
2015-10-28,21.205,21.43,20.79,20.79,113.0
2015-10-29,20.79,20.79,20.79,20.79,0.0
2015-10-30,21.13,21.14,20.79,20.79,95.0
2015-11-02,21.405,21.405,21.405,21.405,727.0
2015-11-03,21.375,21.49,21.375,21.49,3549.0
2015-11-04,21.49,21.49,21.49,21.49,0.0
2015-11-05,21.46,21.49,21.46,21.49,94.0
2015-11-06,21.8,21.8,21.49,21.49,93.0
2015-11-09,21.49,21.525,21.49,21.525,555.0
2015-11-10,21.81,21.81,21.81,21.81,100.0
2015-11-11,21.43,21.43,21.425,21.425,230.0
2015-11-12,21.3,21.425,21.3,21.425,33.0
2015-11-13,20.94,21.425,20.94,21.425,26.0
2015-11-16,20.97,21.425,20.97,21.425,14.0
2015-11-17,21.345,21.425,21.345,21.425,13.0
2015-11-18,21.255,21.45,21.255,21.45,691.0
2015-11-19,21.565,21.575,21.565,21.575,1449.0
2015-11-20,21.575,21.575,21.575,21.575,0.0
2015-11-23,21.735,21.735,21.575,21.575,27.0
2015-11-24,21.565,21.565,21.565,21.565,400.0
2015-11-25,21.63,21.63,21.63,21.63,200.0
2015-11-26,21.64,21.66,21.64,21.66,600.0
2015-11-27,21.735,21.735,21.66,21.66,50.0
2015-11-30,21.695,21.695,21.695,21.695,650.0
2015-12-01,22.085,22.085,21.87,21.99,9000.0
2015-12-02,22.465,22.465,21.875,21.875,310.0
2015-12-03,21.915,21.925,21.49,21.49,1064.0
2015-12-04,21.955,21.955,21.955,21.955,150.0
2015-12-07,21.955,21.955,21.955,21.955,0.0
2015-12-08,22.065,22.065,21.955,21.955,45.0
2015-12-09,21.96,21.96,21.575,21.605,5748.0
2015-12-10,21.605,21.605,21.605,21.605,0.0
2015-12-11,21.605,21.605,21.605,21.605,0.0
2015-12-14,21.61,21.61,21.535,21.61,133.0
2015-12-15,21.61,21.61,21.61,21.61,0.0
2015-12-16,22.0,22.0,21.98,21.98,1795.0
2015-12-17,22.38,22.39,22.38,22.39,210.0
2015-12-18,22.04,22.04,22.03,22.03,500.0
2015-12-21,22.01,22.03,22.01,22.03,1600.0
2015-12-22,21.99,22.0,21.99,22.0,500.0
2015-12-23,22.0,22.0,22.0,22.0,0.0
2015-12-24,22.0,22.0,22.0,22.0,0.0
2015-12-29,21.83,22.095,21.83,22.095,10.0
2015-12-30,22.39,22.39,22.39,22.39,2100.0
2015-12-31,22.39,22.39,22.39,22.39,0.0
2016-01-04,21.67,21.67,21.66,21.66,127.0
2016-01-05,21.77,21.77,21.66,21.66,18.0
2016-01-06,21.66,21.66,21.66,21.66,0.0
2016-01-07,21.08,21.08,21.07,21.07,2300.0
2016-01-08,20.785,20.85,20.765,20.765,1107.0
2016-01-11,20.71,20.71,20.71,20.71,2506.0
2016-01-12,20.71,20.71,20.71,20.71,0.0
2016-01-13,21.04,21.05,20.775,20.775,400.0
2016-01-14,20.725,20.725,20.585,20.585,200.0
2016-01-15,20.44,20.51,20.44,20.51,300.0
2016-01-18,20.51,20.51,20.51,20.51,0.0
2016-01-19,20.5,20.51,20.49,20.49,213.0
2016-01-20,20.1,20.49,20.1,20.49,18.0
2016-01-21,20.49,20.49,20.49,20.49,0.0
2016-01-22,20.49,20.49,20.49,20.49,0.0
2016-01-25,20.49,20.49,20.49,20.49,0.0
2016-01-26,20.49,20.49,20.49,20.49,0.0
2016-01-27,20.49,20.49,20.49,20.49,0.0
2016-01-28,20.235,20.235,20.235,20.235,100.0
2016-01-29,20.235,20.235,20.235,20.235,0.0
2016-02-01,20.235,20.235,20.235,20.235,0.0
2016-02-02,19.91,19.91,19.9,19.9,675.0
2016-02-03,19.665,19.665,19.665,19.665,300.0
2016-02-04,19.665,19.665,19.665,19.665,0.0
2016-02-05,19.665,19.665,19.665,19.665,0.0
2016-02-08,18.57,18.57,18.4,18.4,1089.0
2016-02-09,18.4,18.4,18.4,18.4,0.0
2016-02-10,18.4,18.4,18.4,18.4,0.0
2016-02-11,18.4,18.4,18.4,18.4,0.0
2016-02-12,18.4,18.4,18.4,18.4,0.0
2016-02-16,18.99,18.99,18.99,18.99,200.0
2016-02-17,18.99,18.99,18.99,18.99,0.0
2016-02-18,19.455,19.455,19.455,19.455,200.0
2016-02-19,19.455,19.455,19.455,19.455,0.0
2016-02-22,19.455,19.455,19.455,19.455,0.0
2016-02-23,19.455,19.455,19.455,19.455,0.0
2016-02-24,19.485,19.485,19.455,19.455,12.0
2016-02-25,19.455,19.455,19.455,19.455,0.0
2016-02-26,19.455,19.455,19.455,19.455,0.0
2016-02-29,19.455,19.455,19.455,19.455,0.0
2016-03-01,19.455,19.455,19.455,19.455,0.0
2016-03-02,19.455,19.455,19.455,19.455,0.0
2016-03-03,20.215,20.215,19.455,19.455,40.0
2016-03-04,19.455,19.455,19.455,19.455,0.0
2016-03-07,19.455,19.455,19.455,19.455,0.0
2016-03-08,20.13,20.13,20.13,20.13,700.0
2016-03-09,20.13,20.13,20.13,20.13,0.0
2016-03-10,20.13,20.13,20.13,20.13,0.0
2016-03-11,20.165,20.165,20.13,20.13,50.0
2016-03-14,20.13,20.13,20.13,20.13,0.0
2016-03-15,20.13,20.13,20.13,20.13,0.0
2016-03-16,20.13,20.13,20.13,20.13,0.0
2016-03-17,20.13,20.13,20.13,20.13,0.0
2016-03-18,20.07,20.11,20.06,20.07,11314.0
2016-03-21,20.07,20.07,20.07,20.07,0.0
2016-03-22,20.345,20.345,20.07,20.07,24.0
2016-03-23,20.155,20.155,20.07,20.07,50.0
2016-03-24,20.07,20.07,20.07,20.07,0.0
2016-03-28,20.07,20.07,20.07,20.07,0.0
2016-03-29,20.07,20.07,20.07,20.07,0.0
2016-03-30,20.435,20.435,20.435,20.435,180.0
2016-03-31,20.44,20.44,20.44,20.44,100.0
2016-04-01,20.44,20.44,20.44,20.44,0.0
2016-04-04,20.545,20.545,20.44,20.44,14.0
2016-04-05,20.45,20.45,20.45,20.45,200.0
2016-04-06,20.44,20.44,20.44,20.44,200.0
2016-04-07,20.51,20.51,20.44,20.44,5.0
2016-04-08,20.44,20.44,20.44,20.44,0.0
2016-04-11,20.44,20.44,20.44,20.44,0.0
2016-04-12,19.665,19.7,19.625,19.7,1105.0
2016-04-13,19.95,20.015,19.95,20.015,1245.0
2016-04-14,20.005,20.005,20.005,20.005,5200.0
2016-04-15,20.005,20.005,20.005,20.005,0.0
2016-04-18,20.015,20.015,20.005,20.005,350.0
2016-04-19,19.95,19.95,19.76,19.76,400.0
2016-04-20,19.76,19.76,19.76,19.76,100.0
2016-04-21,19.95,19.95,19.76,19.76,1.0
2016-04-22,19.69,19.69,19.69,19.69,300.0
2016-04-25,19.69,19.69,19.69,19.69,0.0
2016-04-26,19.69,19.69,19.69,19.69,250.0
2016-04-27,19.69,19.69,19.69,19.69,0.0
2016-04-28,19.57,19.57,19.395,19.395,1457.0
2016-04-29,19.075,19.395,19.075,19.395,60.0
2016-05-02,18.98,18.98,18.98,18.98,100.0
2016-05-03,18.98,18.98,18.98,18.98,0.0
2016-05-04,18.98,18.98,18.98,18.98,0.0
2016-05-05,18.98,18.98,18.98,18.98,0.0
2016-05-06,19.16,19.16,19.16,19.16,200.0
2016-05-09,19.3,19.3,19.3,19.3,4050.0
2016-05-10,19.455,19.455,19.3,19.3,80.0
2016-05-11,19.3,19.3,19.3,19.3,0.0
2016-05-12,19.3,19.3,19.3,19.3,0.0
2016-05-13,19.095,19.3,19.095,19.3,30.0
2016-05-16,19.3,19.3,19.3,19.3,0.0
2016-05-17,19.3,19.3,19.3,19.3,0.0
2016-05-18,19.33,19.475,19.33,19.475,800.0
2016-05-19,19.475,19.475,19.475,19.475,100.0
2016-05-20,19.95,19.95,19.92,19.92,422.0
2016-05-24,20.12,20.425,20.12,20.425,200.0
2016-05-25,20.945,20.945,20.48,20.48,3130.0
2016-05-26,20.48,20.48,20.48,20.48,0.0
2016-05-27,20.67,20.67,20.67,20.67,230.0
2016-05-30,20.67,20.67,20.67,20.67,0.0
2016-05-31,20.83,20.83,20.83,20.83,930.0
2016-06-01,20.975,20.975,20.965,20.965,850.0
2016-06-02,20.965,20.965,20.965,20.965,0.0
2016-06-03,20.85,20.85,20.775,20.85,163.0
2016-06-06,20.66,20.66,20.66,20.66,100.0
2016-06-07,20.69,20.69,20.66,20.66,85.0
2016-06-08,20.66,20.66,20.66,20.66,0.0
2016-06-09,20.66,20.66,20.66,20.66,0.0
2016-06-10,20.66,20.66,20.66,20.66,0.0
2016-06-13,20.425,20.425,20.375,20.375,410.0
2016-06-14,20.3,20.375,20.3,20.375,20.0
2016-06-15,20.375,20.375,20.375,20.375,0.0
2016-06-16,20.375,20.375,20.375,20.375,0.0
2016-06-17,20.375,20.375,20.375,20.375,0.0
2016-06-20,20.425,20.425,20.375,20.375,50.0
2016-06-21,20.375,20.375,20.375,20.375,0.0
2016-06-22,20.375,20.375,20.375,20.375,0.0
2016-06-23,20.375,20.375,20.375,20.375,0.0
2016-06-24,20.375,20.375,20.375,20.375,0.0
2016-06-27,20.51,20.51,19.845,19.845,1900.0
2016-06-28,19.93,19.93,19.93,19.93,0.0
2016-06-29,19.93,19.93,19.93,19.93,0.0
2016-06-30,20.145,20.425,19.93,19.93,104.0
2016-07-04,19.93,19.93,19.93,19.93,0.0
2016-07-05,20.06,20.11,20.035,20.11,430.0
2016-07-06,20.11,20.11,20.11,20.11,0.0
2016-07-07,19.995,20.445,19.995,20.425,865.0
2016-07-08,20.425,20.425,20.425,20.425,0.0
2016-07-11,21.275,21.275,20.425,20.425,5.0
2016-07-12,20.425,20.425,20.425,20.425,0.0
2016-07-13,20.425,20.425,20.425,20.425,0.0
2016-07-14,20.425,20.425,20.425,20.425,0.0
2016-07-15,20.425,20.425,20.425,20.425,0.0
2016-07-18,20.89,21.36,20.89,21.33,836.0
2016-07-19,21.33,21.33,21.33,21.33,0.0
2016-07-20,21.33,21.33,21.33,21.33,0.0
2016-07-21,21.33,21.33,21.33,21.33,0.0
2016-07-22,21.805,21.805,21.805,21.805,100.0
2016-07-25,21.98,21.98,21.98,21.98,300.0
2016-07-26,21.98,21.98,21.98,21.98,0.0
2016-07-27,21.98,21.98,21.98,21.98,0.0
2016-07-28,22.075,22.075,21.98,21.98,68.0
2016-07-29,21.98,21.98,21.98,21.98,0.0
2016-08-02,21.98,21.98,21.98,21.98,0.0
2016-08-03,21.98,21.98,21.98,21.98,0.0
2016-08-04,21.98,21.98,21.98,21.98,0.0
2016-08-05,21.835,21.835,21.835,21.835,100.0
2016-08-08,21.835,21.835,21.835,21.835,0.0
2016-08-09,21.835,21.835,21.835,21.835,0.0
2016-08-10,21.94,21.94,21.895,21.895,350.0
2016-08-11,21.895,21.895,21.895,21.895,0.0
2016-08-12,21.825,21.9,21.825,21.895,84321.0
2016-08-15,21.895,21.895,21.895,21.895,0.0
2016-08-16,21.895,21.895,21.895,21.895,0.0
2016-08-17,22.095,22.105,21.895,21.895,1130.0
2016-08-18,21.895,21.895,21.895,21.895,0.0
2016-08-19,21.895,21.895,21.895,21.895,0.0
2016-08-22,21.895,21.895,21.895,21.895,0.0
2016-08-23,21.895,21.895,21.895,21.895,0.0
2016-08-24,22.245,22.245,22.16,22.245,973.0
2016-08-25,22.245,22.245,22.245,22.245,0.0
2016-08-26,22.245,22.245,22.245,22.245,0.0
2016-08-29,22.245,22.245,22.245,22.245,0.0
2016-08-30,22.245,22.245,22.245,22.245,0.0
2016-08-31,22.245,22.245,22.245,22.245,0.0
2016-09-01,22.245,22.245,22.245,22.245,0.0
2016-09-02,22.61,22.61,22.61,22.61,200.0
2016-09-06,22.61,22.61,22.61,22.61,0.0
2016-09-07,22.415,22.61,22.415,22.61,9.0
2016-09-08,22.61,22.61,22.61,22.61,0.0
2016-09-09,22.005,22.045,22.005,22.025,590.0
2016-09-12,22.245,22.245,22.025,22.025,44.0
2016-09-13,22.025,22.025,22.025,22.025,0.0
2016-09-14,22.245,22.245,22.245,22.245,500.0
2016-09-15,22.245,22.245,22.245,22.245,0.0
2016-09-16,22.675,22.675,22.675,22.675,200.0
2016-09-19,22.675,22.675,22.675,22.675,0.0
2016-09-20,22.79,22.79,22.675,22.675,1.0
2016-09-21,22.675,22.675,22.675,22.675,0.0
2016-09-22,22.675,22.675,22.675,22.675,0.0
2016-09-23,23.01,23.01,22.675,22.675,40.0
2016-09-26,22.675,22.675,22.675,22.675,0.0
2016-09-27,23.04,23.06,22.675,22.675,131.0
2016-09-28,23.155,23.155,22.77,22.77,49.0
2016-09-29,22.84,22.84,22.77,22.77,76.0
2016-09-30,22.77,22.77,22.77,22.77,0.0
2016-10-03,22.77,22.77,22.77,22.77,0.0
2016-10-04,23.095,23.125,22.77,22.77,125.0
2016-10-05,23.305,23.305,23.305,23.305,442.0
2016-10-06,23.19,23.24,23.19,23.2,900.0
2016-10-07,23.335,23.335,23.2,23.2,3.0
2016-10-11,23.0,23.2,22.945,23.2,76.0
2016-10-12,22.75,22.75,22.75,22.75,100.0
2016-10-13,22.435,22.445,22.435,22.445,225.0
2016-10-14,22.445,22.445,22.445,22.445,0.0
2016-10-17,22.81,22.82,22.32,22.32,5967.0
2016-10-18,22.83,22.83,22.445,22.475,3420.0
2016-10-19,22.645,22.645,22.3,22.36,2142.0
2016-10-20,23.03,23.03,22.51,22.52,205.0
2016-10-21,22.52,22.52,22.52,22.52,0.0
2016-10-24,22.52,22.52,22.52,22.52,0.0
2016-10-25,22.52,22.52,22.52,22.52,0.0
2016-10-26,23.165,23.165,22.52,22.52,129.0
2016-10-27,23.175,23.175,23.175,23.175,500.0
2016-10-28,23.115,23.115,22.945,23.03,3328.0
2016-10-31,23.06,23.06,23.03,23.03,10.0
2016-11-01,23.03,23.03,23.03,23.03,0.0
2016-11-02,23.03,23.03,23.03,23.03,0.0
2016-11-03,23.03,23.03,23.03,23.03,0.0
2016-11-04,22.73,22.855,22.73,22.73,426.0
2016-11-07,22.97,23.155,22.97,23.155,700.0
2016-11-08,23.19,23.365,23.19,23.25,509.0
2016-11-09,23.335,23.335,23.25,23.25,29.0
2016-11-10,23.585,23.865,23.575,23.865,2500.0
2016-11-11,23.395,23.575,23.395,23.565,400.0
2016-11-14,23.805,23.87,23.805,23.805,133.0
2016-11-15,23.985,23.995,23.865,23.94,4369.0
2016-11-16,23.94,23.94,23.94,23.94,0.0
2016-11-17,23.94,23.94,23.94,23.94,0.0
2016-11-18,23.94,23.94,23.94,23.94,0.0
2016-11-21,24.18,24.37,24.18,24.305,467.0
2016-11-22,24.41,24.42,24.41,24.41,9078.0
2016-11-23,24.6,24.6,24.6,24.6,100.0
2016-11-24,24.705,24.765,24.705,24.765,12100.0
2016-11-25,24.765,24.765,24.765,24.765,0.0
2016-11-28,24.56,24.56,24.56,24.56,100.0
2016-11-29,24.465,24.61,24.465,24.61,533.0
2016-11-30,24.61,24.61,24.61,24.61,0.0
2016-12-01,24.61,24.61,24.61,24.61,0.0
2016-12-02,23.3,23.355,23.3,23.345,1377.0
2016-12-05,23.095,23.625,23.095,23.605,1370.0
2016-12-06,23.605,23.835,23.605,23.615,1000.0
2016-12-07,24.15,24.15,24.15,24.15,200.0
2016-12-08,24.15,24.15,24.15,24.15,0.0
2016-12-09,24.15,24.15,24.15,24.15,0.0
2016-12-12,24.15,24.15,24.15,24.15,0.0
2016-12-13,24.14,24.15,24.14,24.15,9.0
2016-12-14,24.4,24.4,24.15,24.15,46.0
2016-12-15,24.59,24.59,24.57,24.58,840.0
2016-12-16,24.705,24.755,24.705,24.755,1100.0
2016-12-19,24.78,24.78,24.755,24.755,10.0
2016-12-20,24.755,24.755,24.755,24.755,0.0
2016-12-21,24.755,24.755,24.755,24.755,100.0
2016-12-22,24.975,24.985,24.955,24.955,530.0
2016-12-23,25.185,25.185,24.935,24.935,2200.0
2016-12-28,25.055,25.055,25.055,25.055,0.0
2016-12-29,25.055,25.055,25.055,25.055,0.0
2016-12-30,25.055,25.055,25.055,25.055,0.0
2017-01-03,24.515,24.545,24.48,24.545,500.0
2017-01-04,24.545,24.545,24.545,24.545,200.0
2017-01-05,24.545,24.545,24.545,24.545,0.0
2017-01-06,24.4,24.575,24.4,24.575,1368.0
2017-01-09,24.14,24.635,24.14,24.595,338.0
2017-01-10,24.095,24.66,24.095,24.095,123.0
2017-01-11,24.64,24.64,24.095,24.095,10.0
2017-01-12,24.095,24.095,24.095,24.095,0.0
2017-01-13,24.615,24.615,24.605,24.605,200.0
2017-01-16,24.72,24.74,24.605,24.605,101.0
2017-01-17,24.65,24.65,24.605,24.605,32.0
2017-01-18,24.575,24.575,24.575,24.575,100.0
2017-01-19,24.805,24.805,24.73,24.73,1357.0
2017-01-20,24.98,24.98,24.98,24.98,100.0
2017-01-23,24.98,24.98,24.98,24.98,0.0
2017-01-24,24.795,24.94,24.795,24.795,904.0
2017-01-25,24.96,24.96,24.93,24.93,300.0
2017-01-26,24.785,24.825,24.785,24.805,10977.0
2017-01-27,24.805,24.805,24.805,24.805,0.0
2017-01-30,24.74,24.74,24.545,24.595,2300.0
2017-01-31,24.45,24.45,24.38,24.45,360.0
2017-02-01,24.815,24.845,24.64,24.74,8129.0
2017-02-02,24.795,24.835,24.795,24.835,1150.0
2017-02-03,25.0,25.0,24.835,24.835,50.0
2017-02-06,24.835,25.2,24.835,24.835,1200.0
2017-02-07,25.285,25.41,25.285,25.355,2443.0
2017-02-08,25.365,25.385,25.355,25.355,1380.0
2017-02-09,25.47,25.52,25.44,25.49,2858.0
2017-02-10,25.325,25.49,25.325,25.49,400.0
2017-02-13,25.42,25.42,25.42,25.42,4635.0
2017-02-14,25.285,25.41,25.285,25.405,500.0
2017-02-15,25.535,25.535,25.52,25.535,4196.0
2017-02-16,25.555,25.605,25.555,25.555,6212.0
2017-02-17,25.555,25.555,25.555,25.555,0.0
2017-02-21,26.21,26.26,26.21,26.25,4500.0
2017-02-22,26.45,26.45,26.27,26.325,2537.0
2017-02-23,26.065,26.065,25.98,26.065,4158.0
2017-02-24,25.815,26.065,25.815,26.065,2961.0
2017-02-27,26.04,26.065,26.04,26.065,200.0
2017-02-28,26.25,26.25,26.25,26.25,2900.0
2017-03-01,26.54,26.74,26.54,26.74,3820.0
2017-03-02,26.69,26.74,26.585,26.74,377.0
2017-03-03,26.615,26.74,26.615,26.74,1362.0
2017-03-06,26.45,26.625,26.45,26.45,1579.0
2017-03-07,26.675,26.69,26.645,26.645,2799.0
2017-03-08,26.645,26.865,26.645,26.645,3137.0
2017-03-09,26.885,26.885,26.645,26.645,200.0
2017-03-10,26.905,26.945,26.845,26.945,1602.0
2017-03-13,26.925,26.945,26.82,26.945,1012.0
2017-03-14,26.915,26.945,26.78,26.945,1473.0
2017-03-15,26.855,26.925,26.82,26.82,5640.0
2017-03-16,26.915,26.935,26.82,26.82,2805.0
2017-03-17,26.82,26.82,26.82,26.82,0.0
2017-03-20,27.06,27.06,26.82,26.82,558.0
2017-03-21,26.95,26.95,26.51,26.95,2287.0
2017-03-22,26.605,26.95,26.54,26.95,1519.0
2017-03-23,26.71,26.76,26.655,26.74,2338.0
2017-03-24,27.01,27.01,26.74,26.74,1852.0
2017-03-27,26.665,26.74,26.595,26.74,1756.0
2017-03-28,26.925,26.925,26.74,26.74,100.0
2017-03-29,26.88,26.88,26.85,26.88,560.0
2017-03-30,26.92,26.92,26.88,26.88,1196.0
2017-03-31,26.94,26.95,26.84,26.9,5438.0
2017-04-03,26.805,27.075,26.61,26.805,2665.0
2017-04-04,26.815,27.055,26.805,26.805,794.0
2017-04-05,26.95,26.985,26.715,26.93,872.0
2017-04-06,26.415,26.93,26.415,26.93,1.0
2017-04-07,26.725,26.92,26.725,26.87,1275.0
2017-04-10,26.69,26.725,26.69,26.695,346.0
2017-04-11,26.445,26.515,26.445,26.515,10528.0
2017-04-12,26.38,26.38,26.225,26.38,250.0
2017-04-13,26.58,26.58,26.31,26.58,888.0
2017-04-17,26.58,26.58,26.58,26.58,0.0
2017-04-18,26.57,26.57,26.535,26.57,1040.0
2017-04-19,27.035,27.035,26.57,26.57,588.0
2017-04-20,27.13,27.285,26.57,26.57,2660.0
2017-04-21,26.57,26.57,26.57,26.57,0.0
2017-04-24,27.41,27.595,26.57,26.57,895.0
2017-04-25,27.51,27.95,27.51,27.835,3366.0
2017-04-26,27.885,28.0,27.885,27.95,601.0
2017-04-27,28.02,28.185,27.95,27.95,1620.0
2017-04-28,28.0,28.01,27.99,28.0,2436.0
2017-05-01,28.0,28.145,28.0,28.0,1237.0
2017-05-02,28.23,28.51,28.23,28.435,4617.0
2017-05-03,28.25,28.28,28.185,28.28,6617.0
2017-05-04,28.34,28.445,28.34,28.34,854.0
2017-05-05,28.58,28.59,28.425,28.485,945.0
2017-05-08,28.165,28.485,28.165,28.485,430.0
2017-05-09,28.655,28.705,28.635,28.645,676.0
2017-05-10,28.715,28.8,28.685,28.77,1746.0
2017-05-11,28.86,28.88,28.63,28.665,3429.0
2017-05-12,29.13,29.14,28.735,28.8,2231.0
2017-05-15,28.86,29.005,28.86,28.995,11980.0
2017-05-16,28.955,29.045,28.955,29.025,1938.0
2017-05-17,28.53,28.55,28.34,28.34,1794.0
2017-05-18,28.32,28.375,28.205,28.31,71942.0
2017-05-19,28.06,28.51,28.06,28.355,7479.0
2017-05-23,28.63,28.675,28.49,28.675,831.0
2017-05-24,28.61,28.655,28.55,28.61,802.0
2017-05-25,28.925,28.955,28.915,28.955,1131.0
2017-05-26,28.955,28.955,28.82,28.83,10420.0
2017-05-29,28.83,28.945,28.83,28.945,3728.0
2017-05-30,29.1,29.1,28.915,28.955,903.0
2017-05-31,28.955,29.035,28.955,28.985,5463.0
2017-06-01,29.035,29.16,28.985,28.985,1898.0
2017-06-02,29.32,29.45,29.315,29.37,6789.0
2017-06-05,29.525,29.525,29.39,29.44,3962.0
2017-06-06,29.6,29.6,29.43,29.6,1137.0
2017-06-07,29.565,29.565,29.36,29.44,1349.0
2017-06-08,29.43,29.65,29.43,29.65,2597.0
2017-06-09,29.42,29.65,28.57,28.82,2375.0
2017-06-12,28.28,28.6,28.075,28.195,5075.0
2017-06-13,28.125,28.35,28.125,28.3,2646.0
2017-06-14,28.06,28.33,28.06,28.105,691.0
2017-06-15,27.95,28.105,27.95,28.105,438.0
2017-06-16,28.0,28.04,27.895,27.895,586.0
2017-06-19,28.34,28.375,27.895,27.895,1144.0
2017-06-20,28.53,28.53,28.27,28.33,842.0
2017-06-21,28.5,28.62,28.475,28.51,1120.0
2017-06-22,28.705,28.705,28.25,28.455,2448.0
2017-06-23,28.57,28.685,28.57,28.62,1735.0
2017-06-26,28.665,28.665,28.405,28.62,2085.0
2017-06-27,28.25,28.25,27.76,27.845,1655.0
2017-06-28,27.505,27.875,27.505,27.825,2114.0
2017-06-29,27.68,27.68,27.305,27.505,1286.0
2017-06-30,27.09,27.265,26.915,27.245,2785.0
2017-07-04,26.82,26.985,26.82,26.89,1018.0
2017-07-05,27.245,27.245,26.89,26.89,900.0
2017-07-06,26.915,27.07,26.89,26.89,6204.0
2017-07-07,27.045,27.205,26.89,26.89,941.0
2017-07-10,27.045,27.69,26.89,26.89,2373.0
2017-07-11,27.65,27.66,26.89,26.89,1704.0
2017-07-12,28.07,28.07,26.89,26.89,915.0
2017-07-13,27.69,27.69,26.89,26.89,1900.0
2017-07-14,27.605,27.605,26.89,26.89,751.0
2017-07-17,27.68,27.69,26.89,26.89,361.0
2017-07-18,27.585,27.645,27.585,27.585,616.0
2017-07-19,27.76,27.845,27.76,27.835,485.0
2017-07-20,27.77,27.815,27.575,27.815,837.0
2017-07-21,27.645,27.815,27.605,27.815,2087.0
2017-07-24,27.805,27.805,27.69,27.69,500.0
2017-07-25,27.575,27.825,27.575,27.73,2314.0
2017-07-26,27.69,27.75,27.68,27.68,35608.0
2017-07-27,27.75,27.75,27.44,27.68,1437.0
2017-07-28,27.005,27.68,27.005,27.68,1721.0
2017-07-31,27.16,27.2,27.045,27.045,684.0
2017-08-01,27.235,27.43,27.045,27.045,1932.0
2017-08-02,26.935,27.08,26.935,27.06,850.0
2017-08-03,27.255,27.255,27.06,27.06,159.0
2017-08-04,27.515,27.515,27.38,27.42,1297.0
2017-08-08,27.73,27.73,27.42,27.42,1309.0
2017-08-09,27.505,27.605,27.42,27.42,501.0
2017-08-10,27.215,27.42,27.005,27.42,1026.0
2017-08-11,27.015,27.09,26.995,27.07,1904.0
2017-08-14,27.42,27.555,27.42,27.555,400.0
2017-08-15,27.75,27.78,27.555,27.555,508.0
2017-08-16,27.72,27.94,27.67,27.815,3214.0
2017-08-17,27.575,27.815,27.245,27.815,694.0
2017-08-18,26.975,27.12,26.975,27.08,1476.0
2017-08-21,26.84,26.84,26.82,26.84,539.0
2017-08-22,26.84,27.315,26.84,27.13,7602.0
2017-08-23,27.285,27.35,27.265,27.285,932.0
2017-08-24,27.19,27.305,27.19,27.285,298.0
2017-08-25,27.535,27.535,27.15,27.15,557.0
2017-08-28,27.15,27.15,27.15,27.15,100.0
2017-08-29,27.18,27.42,27.18,27.41,1261.0
2017-08-30,27.74,28.01,27.74,27.99,1054.0
2017-08-31,27.97,28.07,27.97,28.01,616.0
2017-09-01,27.895,27.895,27.895,27.895,100.0
2017-09-05,27.65,27.65,27.315,27.35,2706.0
2017-09-06,27.14,27.35,27.13,27.35,1048.0
2017-09-07,27.055,27.12,26.965,27.055,1600.0
2017-09-08,26.91,26.985,26.88,26.91,844.0
2017-09-11,26.985,27.305,26.985,27.265,2623.0
2017-09-12,27.38,27.46,27.265,27.265,635.0
2017-09-13,27.47,27.505,27.47,27.505,1102.0
2017-09-14,27.4,27.575,27.4,27.49,2539.0
2017-09-15,27.565,27.645,27.555,27.645,5204.0
2017-09-18,27.815,28.225,27.575,28.225,11594.0
2017-09-19,28.205,28.26,28.195,28.195,11253.0
2017-09-20,28.05,28.135,27.875,28.05,1482.0
2017-09-21,28.04,28.115,28.04,28.05,606.0
2017-09-22,28.195,28.195,28.05,28.05,4.0
2017-09-25,27.75,28.05,27.71,28.05,2621.0
2017-09-26,28.08,28.08,27.805,27.915,36274.0
2017-09-27,28.485,28.485,27.915,27.915,728.0
2017-09-28,28.355,28.355,27.975,27.975,24.0
2017-09-29,28.56,28.77,27.975,27.975,564.0
2017-10-02,28.54,28.965,28.54,28.925,1844.0
2017-10-03,29.09,29.11,28.985,29.045,10395.0
2017-10-04,28.985,29.13,28.935,28.935,2772.0
2017-10-05,29.18,29.43,29.18,29.38,1646.0
2017-10-06,29.44,29.46,29.355,29.38,2005.0
2017-10-10,29.84,29.84,29.285,29.545,2650.0
2017-10-11,29.41,29.41,29.41,29.41,100.0
2017-10-12,29.45,29.625,29.41,29.41,2023.0
2017-10-13,29.635,29.73,29.595,29.615,7259.0
2017-10-16,30.08,30.08,29.69,29.71,4761.0
2017-10-17,29.845,29.855,29.76,29.76,1935.0
2017-10-18,29.685,29.76,29.675,29.76,1973.0
2017-10-19,29.525,29.72,29.51,29.525,637.0
2017-10-20,29.82,30.505,29.82,30.45,2771.0
2017-10-23,30.4,30.565,30.35,30.475,1223.0
2017-10-24,30.42,30.76,30.16,30.475,3571.0
2017-10-25,30.635,30.68,30.495,30.595,5531.0
2017-10-26,30.825,31.05,30.78,30.825,978.0
2017-10-27,31.215,31.36,30.935,30.935,1900.0
2017-10-30,30.97,31.34,30.97,31.195,907.0
2017-10-31,31.74,31.745,31.69,31.745,300.0
2017-11-01,31.805,31.805,31.31,31.31,1530.0
2017-11-02,31.235,31.62,31.235,31.27,767.0
2017-11-03,31.135,31.41,31.135,31.165,1240.0
2017-11-06,31.515,31.515,31.165,31.165,123.0
2017-11-07,31.6,31.775,31.525,31.525,1663.0
2017-11-08,31.7,31.94,31.7,31.92,2563.0
2017-11-09,31.515,31.515,31.31,31.42,394.0
2017-11-10,31.525,31.68,31.525,31.65,2469.0
2017-11-13,31.69,31.875,31.69,31.775,1148.0
2017-11-14,31.865,31.865,31.785,31.865,735.0
2017-11-15,31.7,31.865,31.7,31.865,987.0
2017-11-16,31.59,32.205,31.59,31.865,824.0
2017-11-17,32.425,32.435,32.215,32.435,1346.0
2017-11-20,32.445,32.62,32.415,32.58,1867.0
2017-11-21,32.805,32.87,32.58,32.58,358.0
2017-11-22,32.9,32.9,32.435,32.475,6462.0
2017-11-23,32.435,32.695,32.425,32.425,689.0
2017-11-24,32.59,32.755,32.57,32.755,3685.0
2017-11-27,32.845,32.845,32.445,32.525,3311.0
2017-11-28,32.445,32.91,32.445,32.525,2271.0
2017-11-29,32.425,32.745,31.795,31.875,2002.0
2017-11-30,31.745,32.215,31.745,31.875,255.0
2017-12-01,31.515,31.555,31.03,31.31,2190.0
2017-12-04,31.515,31.515,30.565,30.575,3160.0
2017-12-05,30.205,30.795,30.205,30.71,3150.0
2017-12-06,30.66,30.875,30.66,30.805,8633.0
2017-12-07,31.02,31.34,31.02,31.02,1079.0
2017-12-08,31.38,31.73,31.38,31.73,5831.0
2017-12-11,31.185,31.73,31.185,31.73,2124.0
2017-12-12,31.6,31.73,31.485,31.73,4051.0
2017-12-13,31.71,31.71,31.4,31.62,1215.0
2017-12-14,31.545,31.62,31.165,31.62,313.0
2017-12-15,31.265,31.825,31.265,31.7,1958.0
2017-12-18,32.115,32.24,31.845,32.125,1776.0
2017-12-19,32.28,32.28,32.125,32.125,875.0
2017-12-20,32.085,32.26,32.085,32.25,1451.0
2017-12-21,32.0,32.185,31.805,32.0,863.0
2017-12-22,31.6,31.74,31.6,31.72,271.0
2017-12-27,31.37,31.72,31.36,31.72,1260.0
2017-12-28,31.285,31.78,31.285,31.78,100.0
2017-12-29,31.08,31.08,30.985,30.985,2251.0
2018-01-02,31.47,31.48,30.84,31.47,542.0
2018-01-03,31.47,31.925,31.47,31.89,4610.0
2018-01-04,32.075,32.12,31.89,31.89,452.0
2018-01-05,31.935,32.065,31.935,32.015,1479.0
2018-01-08,32.22,32.43,32.22,32.25,4016.0
2018-01-09,32.725,32.725,32.355,32.725,153.0
2018-01-10,32.17,32.605,32.005,32.285,12074.0
2018-01-11,32.745,32.975,32.51,32.51,5750.0
2018-01-12,32.93,33.025,32.9,32.985,1172.0
2018-01-15,32.92,32.985,32.76,32.92,414.0
2018-01-16,33.025,33.305,32.635,32.705,4032.0
2018-01-17,32.57,33.18,32.57,33.1,2187.0
2018-01-18,33.315,33.47,33.25,33.25,5226.0
2018-01-19,33.46,33.59,33.25,33.25,713.0
2018-01-22,33.47,33.6,33.25,33.25,852.0
2018-01-23,33.715,33.78,33.605,33.645,1606.0
2018-01-24,33.89,33.89,33.015,33.89,1267.0
2018-01-25,33.045,33.89,32.935,33.89,307.0
2018-01-26,33.2,33.89,33.2,33.89,215.0
2018-01-29,33.44,33.89,33.16,33.89,2661.0
2018-01-30,32.695,32.89,32.685,32.86,8808.0
2018-01-31,32.87,32.93,32.745,32.86,903.0
2018-02-01,32.81,32.86,32.715,32.86,264.0
2018-02-02,32.59,32.755,32.46,32.595,4489.0
2018-02-05,32.285,32.645,31.53,31.53,7310.0
2018-02-06,31.2,32.085,31.2,31.985,7307.0
2018-02-07,32.075,32.44,32.025,32.2,3659.0
2018-02-08,31.81,31.945,30.955,30.955,1535.0
2018-02-09,30.945,31.49,30.365,31.49,8665.0
2018-02-12,31.595,32.1,31.49,31.49,2545.0
2018-02-13,31.82,32.14,31.82,32.14,655.0
2018-02-14,32.415,32.625,32.385,32.625,729.0
2018-02-15,32.89,33.14,32.715,32.83,1791.0
2018-02-16,33.085,33.21,32.985,33.2,976.0
2018-02-20,33.355,33.605,33.025,33.45,2415.0
2018-02-21,33.78,33.89,33.745,33.8,1285.0
2018-02-22,33.46,33.8,33.46,33.8,30.0
2018-02-23,33.615,33.615,33.48,33.56,1256.0
2018-02-26,33.91,34.25,33.91,34.22,1504.0
2018-02-27,34.405,34.405,34.21,34.385,2644.0
2018-02-28,34.48,34.745,34.385,34.385,57.0
2018-03-01,34.385,34.415,33.82,34.415,1558.0
2018-03-02,34.005,34.675,34.005,34.645,1800.0
2018-03-05,34.56,35.345,34.56,35.21,735.0
2018-03-06,35.3,35.435,35.16,35.435,3023.0
2018-03-07,35.59,35.84,35.59,35.81,5303.0
2018-03-08,35.83,35.985,35.83,35.985,2530.0
2018-03-09,36.135,36.345,36.135,36.325,26761.0
2018-03-12,36.705,36.715,36.475,36.61,2655.0
2018-03-13,36.91,36.95,36.54,36.59,5909.0
2018-03-14,36.995,37.005,36.485,36.5,584.0
2018-03-15,36.725,36.87,36.65,36.83,962.0
2018-03-16,36.91,37.015,36.88,36.99,962.0
2018-03-19,36.87,36.87,35.95,36.125,8392.0
2018-03-20,36.455,36.6,36.425,36.6,1355.0
2018-03-21,36.62,36.62,35.89,36.435,843.0
2018-03-22,35.94,36.145,35.325,35.365,5470.0
2018-03-23,35.16,35.28,34.21,34.21,14581.0
2018-03-26,35.2,35.21,34.46,34.46,540.0
2018-03-27,34.96,35.39,33.965,33.965,3450.0
2018-03-28,33.935,33.935,33.3,33.415,5994.0
2018-03-29,33.525,33.525,33.415,33.415,200.0
2018-04-02,33.495,33.495,32.98,33.065,1577.0
2018-04-03,33.38,33.38,33.115,33.175,708.0
2018-04-04,32.96,33.205,32.65,33.205,3914.0
2018-04-05,33.865,33.865,33.455,33.455,385.0
2018-04-06,33.26,33.26,32.845,33.215,1229.0
2018-04-09,33.145,33.425,32.92,33.215,2639.0
2018-04-10,32.845,33.22,32.845,33.125,1049.0
2018-04-11,33.28,33.525,33.25,33.25,3550.0
2018-04-12,33.775,33.775,33.64,33.72,1312.0
2018-04-13,33.475,33.65,33.38,33.445,17694.0
2018-04-16,33.535,33.72,33.535,33.69,3178.0
2018-04-17,33.98,34.39,33.98,34.35,1384.0
2018-04-18,34.79,34.79,34.06,34.545,3206.0
2018-04-19,34.75,34.75,33.845,34.01,5705.0
2018-04-20,33.855,34.1,33.855,33.935,211.0
2018-04-23,34.37,34.42,33.935,33.935,310.0
2018-04-24,33.545,33.545,33.34,33.485,2200.0
2018-04-25,33.35,33.38,33.25,33.32,2925.0
2018-04-26,33.865,33.935,33.32,33.32,500.0
2018-04-27,33.515,33.515,33.435,33.505,450.0
2018-04-30,33.885,33.885,33.32,33.425,2673.0
2018-05-01,33.71,33.71,33.4,33.445,30111.0
2018-05-02,33.805,33.805,33.445,33.445,1222.0
2018-05-03,33.35,33.575,33.085,33.445,625.0
2018-05-04,33.855,34.0,33.855,34.0,1900.0
2018-05-07,34.195,34.42,34.195,34.265,559.0
2018-05-08,34.625,34.74,34.265,34.265,725.0
2018-05-09,34.72,34.975,34.72,34.925,3540.0
2018-05-10,35.025,35.18,35.025,35.18,2849.0
2018-05-11,35.19,35.235,35.11,35.15,1875.0
2018-05-14,35.15,35.15,34.965,34.965,245.0
2018-05-15,34.995,35.03,34.895,34.895,221.0
2018-05-16,35.015,35.015,34.895,34.895,3500.0
2018-05-17,34.615,35.07,34.605,35.03,2130.0
2018-05-18,35.08,35.12,35.03,35.03,1400.0
2018-05-22,34.67,35.03,34.67,35.03,1120.0
2018-05-23,35.11,35.12,34.975,35.11,520.0
2018-05-24,35.255,35.55,35.255,35.5,1800.0
2018-05-25,35.295,35.76,35.295,35.655,624.0
2018-05-28,35.675,35.695,35.675,35.695,900.0
2018-05-29,35.695,35.715,35.52,35.695,361.0
2018-05-30,35.57,35.695,35.57,35.695,100.0
2018-05-31,35.605,35.695,35.5,35.695,1400.0
2018-06-01,35.82,36.18,35.82,36.18,14718.0
2018-06-04,35.955,36.335,35.955,36.305,4600.0
2018-06-05,36.335,36.775,36.335,36.695,2631.0
2018-06-06,36.815,36.815,36.405,36.63,5798.0
2018-06-07,36.84,36.84,36.035,36.115,2220.0
2018-06-08,36.26,36.315,36.21,36.29,1600.0
2018-06-11,36.89,36.9,36.405,36.53,1650.0
2018-06-12,36.675,36.87,36.675,36.87,345.0
2018-06-13,36.98,37.115,36.98,37.065,1240.0
2018-06-14,37.36,37.495,37.36,37.475,3010.0
2018-06-15,37.565,37.62,37.32,37.62,4326.0
2018-06-18,37.045,37.775,37.045,37.775,1502.0
2018-06-19,37.97,37.97,37.125,37.395,5316.0
2018-06-20,37.95,37.98,37.925,37.94,7311.0
2018-06-21,37.68,37.68,37.535,37.535,105.0
2018-06-22,38.255,38.265,36.92,36.99,8244.0
2018-06-25,36.005,36.025,35.725,35.86,11115.0
2018-06-26,36.005,36.355,36.005,36.3,1255.0
2018-06-27,35.91,35.91,35.55,35.56,2257.0
2018-06-28,35.29,35.455,35.29,35.455,1450.0
2018-06-29,35.73,35.77,35.575,35.575,43109.0
2018-07-03,35.505,36.07,35.465,35.465,4109.0
2018-07-04,35.65,35.65,35.465,35.465,4.0
2018-07-05,35.855,35.96,35.58,35.96,6210.0
2018-07-06,36.285,36.5,36.285,36.47,1100.0
2018-07-09,37.18,37.18,36.37,36.41,1649.0
2018-07-10,36.88,36.88,36.77,36.85,2601.0
2018-07-11,36.655,36.93,36.595,36.93,23420.0
2018-07-12,37.13,37.59,37.13,37.59,390.0
2018-07-13,37.445,37.485,37.31,37.335,6170.0
2018-07-16,37.405,37.405,37.19,37.32,2877.0
2018-07-17,37.825,37.865,37.825,37.825,800.0
2018-07-18,37.865,37.9,37.785,37.875,35000.0
2018-07-19,38.165,38.165,37.96,38.08,410.0
2018-07-20,37.68,38.08,37.445,38.08,255.0
2018-07-23,37.355,37.59,37.115,37.59,2900.0
2018-07-24,37.68,37.68,36.92,36.92,1345.0
2018-07-25,37.325,37.455,37.2,37.28,15573.0
2018-07-26,37.715,37.715,37.16,37.16,4292.0
2018-07-27,36.555,36.555,36.41,36.47,1658.0
2018-07-30,36.225,36.225,35.185,35.395,3159.0
2018-07-31,35.24,35.385,35.24,35.3,3950.0
2018-08-01,35.67,35.67,35.67,35.67,300.0
2018-08-02,35.66,36.44,35.58,36.44,2500.0
2018-08-03,36.03,36.715,35.935,35.935,1397.0
2018-08-07,37.025,37.29,36.185,37.17,2598.0
2018-08-08,37.56,37.56,37.17,37.325,1476.0
2018-08-09,37.52,37.61,37.495,37.495,13374.0
2018-08-10,37.53,37.53,37.53,37.53,294.0
2018-08-13,37.96,37.96,37.415,37.96,300.0
2018-08-14,37.6,37.6,37.475,37.475,700.0
2018-08-15,37.355,37.355,36.945,36.945,2588.0
2018-08-16,37.24,37.435,37.24,37.385,1000.0
2018-08-17,37.19,37.19,36.945,37.095,8611.0
2018-08-20,37.495,37.495,37.095,37.095,464.0
2018-08-21,37.495,37.495,37.24,37.24,463.0
2018-08-22,37.62,37.63,37.62,37.63,501.0
2018-08-23,38.03,38.37,38.03,38.08,600.0
2018-08-24,38.505,38.8,38.505,38.675,1950.0
2018-08-27,38.955,38.955,38.85,38.85,1000.0
2018-08-28,38.635,38.85,38.635,38.85,500.0
2018-08-29,38.585,39.415,38.585,39.275,32202.0
2018-08-30,39.405,39.52,39.285,39.52,390.0
2018-08-31,39.53,39.695,39.53,39.58,7726.0
2018-09-04,40.4,40.41,39.91,40.4,1337.0
2018-09-05,40.055,40.055,39.12,39.325,1290.0
2018-09-06,39.335,39.335,39.065,39.22,1244.0
2018-09-07,39.045,39.815,38.955,39.675,5475.0
2018-09-10,39.84,39.92,39.675,39.88,1021.0
2018-09-11,39.97,40.065,39.86,40.035,5111.0
2018-09-12,39.64,39.64,39.17,39.57,4365.0
2018-09-13,40.055,40.185,39.89,39.89,810.0
2018-09-14,40.26,40.4,40.26,40.39,828.0
2018-09-17,40.02,40.02,39.58,39.58,4450.0
2018-09-18,39.6,39.705,39.55,39.58,1366.0
2018-09-19,39.19,39.19,38.75,38.885,3868.0
2018-09-20,39.19,39.285,39.19,39.24,3460.0
2018-09-21,39.285,39.285,39.065,39.065,1007.0
2018-09-24,39.24,39.275,39.045,39.24,2380.0
2018-09-25,39.48,39.6,39.445,39.6,2251.0
2018-09-26,39.58,39.665,39.395,39.48,619.0
2018-09-27,39.7,39.75,39.68,39.72,3101.0
2018-09-28,39.865,39.865,39.4,39.505,2052.0
2018-10-01,39.035,39.505,38.95,39.505,500.0
2018-10-02,38.645,38.785,38.275,38.61,2886.0
2018-10-03,38.56,38.675,38.56,38.58,1600.0
2018-10-04,38.2,38.2,37.885,37.885,385.0
2018-10-05,38.03,38.03,37.525,37.59,1484.0
2018-10-09,37.465,37.465,36.45,36.555,406.0
2018-10-10,35.62,35.62,35.29,35.29,3051.0
2018-10-11,34.525,35.465,34.525,34.905,7018.0
2018-10-12,35.845,36.39,34.86,35.61,5258.0
2018-10-15,36.08,36.08,35.325,35.455,6530.0
2018-10-16,35.64,36.315,35.455,35.455,1224.0
2018-10-17,36.345,36.615,36.345,36.51,2311.0
2018-10-18,36.41,36.41,35.835,35.885,3603.0
2018-10-19,36.09,36.13,35.415,36.13,15230.0
2018-10-22,35.19,35.63,35.19,35.55,4700.0
2018-10-23,35.27,35.425,34.605,34.605,1990.0
2018-10-24,34.645,34.665,33.52,33.59,4222.0
2018-10-25,33.59,34.44,33.59,33.785,6565.0
2018-10-26,33.2,33.785,32.915,33.2,12945.0
2018-10-29,33.375,34.01,33.12,33.12,14745.0
2018-10-30,33.305,33.695,33.305,33.435,5783.0
2018-10-31,34.82,35.13,34.78,35.055,900.0
2018-11-01,34.7,35.405,34.7,35.055,702.0
2018-11-02,35.64,35.64,35.095,35.095,46505.0
2018-11-05,35.53,35.53,34.555,34.87,289.0
2018-11-06,35.15,35.15,34.955,34.955,1911.0
2018-11-07,35.805,36.13,35.805,35.805,5700.0
2018-11-08,36.285,36.285,36.02,36.175,6400.0
2018-11-09,36.42,36.42,35.59,36.175,351.0
2018-11-12,34.525,34.525,34.525,34.525,100.0
2018-11-13,34.88,35.075,34.525,34.84,9250.0
2018-11-14,34.525,34.88,34.525,34.87,9703.0
2018-11-15,35.22,35.22,34.87,34.87,900.0
2018-11-16,34.86,34.925,34.86,34.925,1070.0
2018-11-19,34.41,34.41,33.23,33.305,1404.0
2018-11-20,32.71,33.395,32.31,33.14,60180.0
2018-11-21,33.9,33.9,33.775,33.785,40485.0
2018-11-22,33.23,33.57,33.15,33.15,2200.0
2018-11-23,33.715,33.94,33.58,33.94,3500.0
2018-11-26,33.9,34.545,33.9,34.535,2345.0
2018-11-27,34.46,34.535,34.46,34.525,730.0
2018-11-28,34.485,35.64,34.48,35.53,4550.0
2018-11-29,35.725,35.905,35.725,35.905,22250.0
2018-11-30,36.05,36.13,36.05,36.13,850.0
2018-12-03,37.21,37.21,36.155,36.51,3911.0
2018-12-04,35.805,35.805,35.395,35.465,2100.0
2018-12-05,35.465,35.465,35.465,35.465,0.0
2018-12-06,35.64,35.93,35.54,35.875,7306.0
2018-12-07,36.1,36.1,34.81,35.15,944.0
2018-12-10,35.13,35.15,35.13,35.15,400.0
2018-12-11,35.59,35.59,35.59,35.59,2400.0
2018-12-12,35.875,35.875,35.59,35.59,2200.0
2018-12-13,35.825,35.825,35.435,35.435,5100.0
2018-12-14,35.435,35.435,35.435,35.435,0.0
2018-12-17,34.02,34.02,33.695,33.735,4075.0
2018-12-18,34.195,34.265,34.04,34.265,1089.0
2018-12-19,34.535,34.535,33.61,33.62,7800.0
2018-12-20,33.48,33.62,32.495,33.62,2249.0
2018-12-21,33.005,33.62,32.485,33.62,1410.0
2018-12-24,31.9,33.62,31.9,33.62,300.0
2018-12-27,32.22,32.925,32.22,32.22,1300.0
2018-12-28,33.705,33.87,33.705,33.87,1716.0
2018-12-31,33.675,34.015,33.675,34.015,532.0
2019-01-02,33.735,34.015,33.735,34.015,60.0
2019-01-03,32.88,34.015,32.395,34.015,512.0
2019-01-04,33.83,34.015,33.715,34.015,2014.0
2019-01-07,33.98,34.035,33.98,34.015,209.0
2019-01-08,34.565,34.565,33.98,34.015,1403.0
2019-01-09,34.665,34.665,34.475,34.665,528.0
2019-01-10,34.72,34.76,34.665,34.665,900.0
2019-01-11,35.015,35.015,34.665,34.665,300.0
2019-01-14,34.76,34.76,34.4,34.665,9002.0
2019-01-15,34.69,34.965,34.69,34.965,665.0
2019-01-16,35.475,35.475,34.87,34.88,802.0
2019-01-17,35.055,35.25,35.055,35.125,2214.0
2019-01-18,35.845,35.845,35.835,35.845,1500.0
2019-01-21,35.76,35.845,35.76,35.845,2500.0
2019-01-22,35.845,35.845,35.3,35.515,4214.0
2019-01-23,35.855,35.855,35.405,35.415,9870.0
2019-01-24,36.005,36.295,36.005,36.1,5534.0
2019-01-25,36.53,36.745,36.53,36.725,1100.0
2019-01-28,36.485,36.59,36.25,36.335,6180.0
2019-01-29,36.425,36.425,36.26,36.345,3730.0
2019-01-30,36.365,36.69,36.15,36.69,1000.0
2019-01-31,37.225,37.225,36.69,36.69,3400.0
2019-02-01,37.4,37.4,36.69,36.69,463.0
2019-02-04,38.255,38.265,37.695,38.085,1358.0
2019-02-05,38.38,38.38,38.205,38.3,941.0
2019-02-06,38.645,38.755,38.645,38.755,1550.0
2019-02-07,39.025,39.025,38.135,38.43,9125.0
2019-02-08,38.745,38.78,38.43,38.43,227.0
2019-02-11,39.145,39.33,39.025,39.28,3703.0
2019-02-12,39.555,39.72,39.555,39.7,3207.0
2019-02-13,39.615,39.885,39.615,39.72,2152.0
2019-02-14,39.915,40.11,39.915,40.025,1513.0
2019-02-15,39.935,40.025,39.935,40.025,885.0
2019-02-19,40.405,40.405,39.885,39.965,2651.0
2019-02-20,39.965,39.965,39.69,39.83,2101.0
2019-02-21,39.595,39.975,39.595,39.82,6928.0
2019-02-22,40.25,40.27,40.025,40.17,8589.0
2019-02-25,40.355,40.75,40.17,40.17,2176.0
2019-02-26,40.935,40.935,40.31,40.385,1827.0
2019-02-27,40.555,40.555,39.985,40.18,1521.0
2019-02-28,40.18,40.27,40.095,40.11,1501.0
2019-03-01,40.415,40.415,40.11,40.11,12.0
2019-03-04,40.7,40.7,39.535,39.75,5459.0
2019-03-05,39.885,40.085,39.87,40.015,10567.0
2019-03-06,39.965,40.015,39.73,40.015,14402.0
2019-03-07,39.475,39.895,39.37,39.72,2754.0
2019-03-08,39.045,39.37,39.045,39.25,564.0
2019-03-11,39.68,40.345,39.195,40.22,3652.0
2019-03-12,40.355,40.395,40.335,40.345,10020.0
2019-03-13,40.355,40.475,40.31,40.355,2371.0
2019-03-14,40.435,40.435,40.335,40.355,105.0
2019-03-15,40.835,40.845,40.73,40.795,3131.0
2019-03-18,40.875,40.895,40.505,40.7,1204.0
2019-03-19,40.72,41.09,40.57,41.09,5202.0
2019-03-20,40.895,40.895,40.6,40.72,905.0
2019-03-21,41.09,42.14,41.09,41.97,3690.0
2019-03-22,41.61,41.885,41.015,41.6,4571.0
2019-03-25,40.365,40.945,40.365,40.66,3221.0
2019-03-26,41.16,41.16,40.74,40.78,1152.0
2019-03-27,40.555,40.555,40.23,40.33,2540.0
2019-03-28,40.805,40.805,40.215,40.48,10000.0
2019-03-29,40.685,40.92,40.685,40.88,2302.0
2019-04-01,41.155,41.5,41.155,41.5,799.0
2019-04-02,41.645,41.715,41.645,41.645,4719.0
2019-04-03,42.275,42.38,42.155,42.245,1223.0
2019-04-04,41.81,41.87,41.42,41.42,2141.0
2019-04-05,42.095,42.095,41.42,41.42,652.0
2019-04-08,42.045,42.045,41.605,41.88,1548.0
2019-04-09,41.8,41.96,41.775,41.8,34560.0
2019-04-10,42.125,42.275,41.8,41.8,4300.0
2019-04-11,42.33,42.655,42.33,42.625,5291.0
2019-04-12,43.025,43.025,42.5,42.705,7616.0
2019-04-15,43.085,43.085,42.705,42.93,3898.0
2019-04-16,43.215,43.215,42.93,42.93,540.0
2019-04-17,43.115,43.115,42.625,43.115,1951.0
2019-04-18,43.165,43.165,42.565,42.635,402.0
2019-04-22,42.755,42.755,42.745,42.745,200.0
2019-04-23,43.575,43.745,43.575,43.655,14025.0
2019-04-24,44.175,44.25,44.015,44.24,15112.0
2019-04-25,44.095,44.095,43.565,43.78,2905.0
2019-04-26,43.91,43.91,43.34,43.725,7785.0
2019-04-29,43.48,43.98,43.48,43.94,2150.0
2019-04-30,44.195,44.195,43.79,43.81,6809.0
2019-05-01,44.41,44.41,43.615,43.87,3371.0
2019-05-02,43.89,43.89,43.41,43.45,10703.0
2019-05-03,43.47,43.635,43.45,43.45,4201.0
2019-05-06,43.255,43.525,42.82,43.525,2341.0
2019-05-07,42.85,42.85,42.225,42.3,1239.0
2019-05-08,42.575,42.87,42.3,42.3,625.0
2019-05-09,42.135,42.545,41.745,42.52,1200.0
2019-05-10,41.605,42.265,41.605,42.185,1098.0
2019-05-13,41.615,41.615,40.625,40.755,4106.0
2019-05-14,41.075,41.555,41.075,41.35,2371.0
2019-05-15,41.155,41.155,41.155,41.155,1220.0
2019-05-16,42.135,42.555,42.135,42.51,973.0
2019-05-17,42.04,42.135,42.04,42.085,1202.0
2019-05-21,41.735,41.735,41.48,41.49,2700.0
2019-05-22,40.93,41.37,40.93,41.32,687.0
2019-05-23,40.58,41.32,40.335,41.32,747.0
2019-05-24,41.235,41.235,40.595,40.825,3500.0
2019-05-27,40.46,40.705,40.46,40.47,750.0
2019-05-28,40.37,41.0,40.37,40.825,2034.0
2019-05-29,40.245,40.51,40.205,40.37,9858.0
2019-05-30,39.86,40.48,39.86,40.48,145.0
2019-05-31,40.02,40.285,39.93,39.93,3380.0
2019-06-03,39.93,40.06,38.745,39.41,11186.0
2019-06-04,40.05,40.08,40.05,40.08,200.0
2019-06-05,40.175,40.635,40.175,40.39,720.0
2019-06-06,40.295,40.765,40.295,40.39,1101.0
2019-06-07,41.125,41.125,41.095,41.095,300.0
2019-06-10,42.115,42.135,41.96,42.115,565.0
2019-06-11,41.5,41.51,41.36,41.36,1700.0
2019-06-12,41.32,41.36,41.32,41.36,1.0
2019-06-13,41.53,41.53,41.36,41.36,2.0
2019-06-14,41.275,41.4,41.145,41.4,1291.0
2019-06-17,41.48,41.49,41.285,41.285,2499.0
2019-06-18,42.37,42.37,42.02,42.085,1900.0
2019-06-19,41.96,42.125,41.96,42.085,401.0
2019-06-20,42.225,42.225,42.225,42.225,325.0
2019-06-21,42.075,42.225,41.94,42.225,400.0
2019-06-24,42.3,42.3,41.81,42.225,212.0
2019-06-25,41.275,42.225,41.275,42.225,1800.0
2019-06-26,41.155,42.225,41.115,42.225,793.0
2019-06-27,41.485,42.29,41.485,42.29,400.0
2019-06-28,41.62,41.71,41.59,41.62,1178.0
2019-07-02,42.2,42.455,42.2,42.395,1741.0
2019-07-03,42.495,42.965,42.465,42.465,900.0
2019-07-04,41.445,42.465,41.445,42.465,200.0
2019-07-05,42.65,42.68,42.465,42.465,500.0
2019-07-08,42.925,42.925,42.465,42.465,103.0
2019-07-09,42.475,42.825,42.465,42.825,1295.0
2019-07-10,43.18,43.18,42.925,42.925,1800.0
2019-07-11,43.33,43.33,42.935,42.935,3601.0
2019-07-12,43.11,43.21,42.975,43.11,1350.0
2019-07-15,43.29,43.335,43.29,43.335,1850.0
2019-07-16,43.19,43.19,42.985,42.985,1770.0
2019-07-17,43.24,43.24,42.985,42.985,1300.0
2019-07-18,42.73,43.28,42.73,42.985,203.0
2019-07-19,43.64,43.64,43.535,43.64,2002.0
2019-07-22,43.575,43.75,43.575,43.67,2390.0
2019-07-23,43.565,43.72,43.565,43.71,800.0
2019-07-24,44.21,44.68,43.71,43.71,500.0
2019-07-25,45.015,45.015,44.475,44.505,2125.0
2019-07-26,44.945,45.075,44.945,45.055,800.0
2019-07-29,45.135,45.145,44.17,44.435,11440.0
2019-07-30,44.34,44.425,44.28,44.425,7000.0
2019-07-31,44.425,44.425,43.945,44.18,916.0
2019-08-01,44.31,44.555,43.525,43.64,257.0
2019-08-02,43.16,43.16,42.67,42.67,1393.0
2019-08-06,41.72,41.73,41.325,41.69,1722.0
2019-08-07,42.22,42.28,42.1,42.2,1601.0
2019-08-08,43.23,43.31,43.2,43.31,2000.0
2019-08-09,42.455,42.79,42.445,42.72,2902.0
2019-08-12,42.2,42.2,41.875,41.875,402.0
2019-08-13,42.59,42.59,41.875,41.875,2300.0
2019-08-14,41.65,41.65,41.22,41.285,902.0
2019-08-15,40.915,41.22,40.915,41.16,2908.0
2019-08-16,41.795,41.995,41.795,41.985,1140.0
2019-08-19,42.355,42.61,42.355,42.495,2326.0
2019-08-20,42.03,42.495,42.03,42.415,2346.0
2019-08-21,42.835,42.835,42.835,42.835,100.0
2019-08-22,43.005,43.075,42.72,42.72,950.0
2019-08-23,42.995,42.995,41.905,41.905,2382.0
2019-08-26,41.845,41.845,41.795,41.845,169.0
2019-08-27,41.75,42.24,41.75,42.24,1155.0
2019-08-28,41.485,41.925,41.485,41.815,2101.0
2019-08-29,41.925,42.67,41.925,42.67,5208.0
2019-08-30,42.305,42.465,42.305,42.465,1500.0
2019-09-03,42.09,42.09,42.09,42.09,351.0
2019-09-04,42.505,42.6,42.505,42.6,400.0
2019-09-05,42.72,43.14,42.72,43.14,3540.0
2019-09-06,42.77,43.18,42.77,43.09,3377.0
2019-09-09,42.885,42.885,41.74,41.975,1400.0
2019-09-10,42.375,42.375,41.51,41.53,2003.0
2019-09-11,42.1,42.1,42.06,42.06,661.0
2019-09-12,42.445,42.515,42.395,42.445,2599.0
2019-09-13,42.335,42.335,42.13,42.24,801.0
2019-09-16,42.1,42.24,42.09,42.24,5201.0
2019-09-17,42.24,42.545,42.24,42.375,1131.0
2019-09-18,42.1,42.525,42.1,42.375,954.0
2019-09-19,42.72,42.72,42.525,42.525,863.0
2019-09-20,42.69,42.69,42.365,42.69,602.0
2019-09-23,42.515,42.525,42.365,42.365,375.0
2019-09-24,41.955,42.365,41.415,42.365,76.0
2019-09-25,41.265,42.07,40.98,41.75,4175.0
2019-09-26,41.995,42.1,41.995,42.1,1434.0
2019-09-27,41.41,41.41,40.63,40.73,2896.0
2019-09-30,40.905,41.39,40.905,40.905,131.0
2019-10-01,40.79,40.905,40.79,40.905,350.0
2019-10-02,40.385,40.535,40.25,40.535,202.0
2019-10-03,40.14,40.545,40.13,40.14,335.0
2019-10-04,41.005,41.94,40.995,41.94,1731.0
2019-10-07,42.45,42.45,42.125,42.32,4246.0
2019-10-08,41.39,41.515,41.125,41.125,1354.0
2019-10-09,41.655,41.84,41.655,41.84,1525.0
2019-10-10,41.77,41.87,41.675,41.675,1021.0
2019-10-11,42.165,42.35,42.065,42.31,4950.0
2019-10-15,41.715,42.645,41.715,42.615,1658.0
2019-10-16,41.93,41.93,41.78,41.8,2905.0
2019-10-17,41.665,41.735,41.665,41.725,2700.0
2019-10-18,41.475,41.475,40.69,41.045,1304.0
2019-10-21,41.37,41.44,41.37,41.44,1320.0
2019-10-22,40.995,40.995,40.73,40.77,2374.0
2019-10-23,40.64,40.64,40.385,40.385,3661.0
2019-10-24,40.925,41.145,40.925,41.125,5083.0
2019-10-25,41.095,41.41,41.095,41.41,800.0
2019-10-28,41.77,41.84,41.77,41.84,1609.0
2019-10-29,41.655,41.76,41.655,41.705,551.0
2019-10-30,42.215,42.245,41.665,42.035,1187.0
2019-10-31,42.025,42.025,41.655,41.79,1126.0
2019-11-01,42.49,42.49,42.31,42.35,450.0
2019-11-04,42.865,42.865,42.605,42.615,676.0
2019-11-05,42.755,42.855,42.745,42.745,6738.0
2019-11-06,42.57,42.655,42.57,42.635,1700.0
2019-11-07,43.07,43.165,42.725,42.755,2530.0
2019-11-08,42.88,43.295,42.88,43.285,4147.0
2019-11-11,43.53,43.53,43.16,43.365,2100.0
2019-11-12,42.95,43.72,42.95,43.66,7830.0
2019-11-13,43.69,43.875,43.69,43.845,1549.0
2019-11-14,43.795,43.885,43.745,43.885,1000.0
2019-11-15,43.895,44.415,43.885,44.415,848.0
2019-11-18,44.415,44.415,44.415,44.415,0.0
2019-11-19,44.365,44.575,44.365,44.425,3299.0
2019-11-20,45.005,45.005,44.6,44.6,5717.0
2019-11-21,44.515,44.515,44.18,44.21,900.0
2019-11-22,44.23,44.27,44.23,44.25,530.0
2019-11-25,44.345,44.975,44.345,44.975,1406.0
2019-11-26,44.895,44.965,44.895,44.965,975.0
2019-11-27,45.005,45.145,44.985,45.135,2100.0
2019-11-28,45.19,45.19,45.025,45.025,2000.0
2019-11-29,45.135,45.135,45.085,45.085,200.0
2019-12-02,44.7,44.7,44.18,44.22,1976.0
2019-12-03,43.63,43.795,43.63,43.795,1700.0
2019-12-04,44.005,44.005,43.995,43.995,300.0
2019-12-05,44.18,44.18,43.71,43.74,1012.0
2019-12-06,44.495,44.535,44.415,44.535,900.0
2019-12-09,44.25,44.25,44.1,44.1,288.0
2019-12-10,44.505,44.505,44.03,44.08,2446.0
2019-12-11,44.12,44.12,44.08,44.08,1.0
2019-12-12,44.1,44.1,44.08,44.08,22.0
2019-12-13,44.76,44.76,44.65,44.74,500.0
2019-12-16,45.165,45.165,44.74,44.74,2.0
2019-12-17,45.21,45.21,45.055,45.055,1137.0
2019-12-18,44.29,45.105,44.29,45.095,1735.0
2019-12-19,45.23,45.4,45.095,45.095,1301.0
2019-12-20,45.8,45.8,45.8,45.8,100.0
2019-12-23,46.045,46.045,45.98,46.045,101.0
2019-12-24,45.86,45.86,45.86,45.86,100.0
2019-12-27,45.76,45.86,45.725,45.735,1071.0
2019-12-30,46.175,46.185,45.525,46.175,137.0
2019-12-31,45.055,46.175,45.055,46.175,67.0
2020-01-02,46.225,46.225,45.485,46.225,870.0
2020-01-03,45.35,46.225,45.35,46.225,3.0
2020-01-06,45.4,45.4,45.25,45.31,6271.0
2020-01-07,45.99,45.99,45.31,45.31,3.0
2020-01-08,46.235,46.37,46.235,46.36,962.0
2020-01-09,46.775,46.875,46.715,46.775,327.0
2020-01-10,46.825,46.875,46.6,46.725,1197.0
2020-01-13,46.725,47.21,46.725,46.725,1468.0
2020-01-14,47.12,47.23,46.725,46.725,202.0
2020-01-15,46.745,47.23,46.745,47.12,482.0
2020-01-16,47.485,47.485,47.305,47.335,781.0
2020-01-17,47.68,47.68,47.405,47.465,602.0
2020-01-20,47.71,47.71,47.61,47.71,304.0
2020-01-21,47.525,47.77,47.525,47.66,1315.0
2020-01-22,48.3,48.3,47.66,47.66,2.0
2020-01-23,48.095,48.2,48.085,48.095,1102.0
2020-01-24,48.525,48.525,47.7,47.74,1025.0
2020-01-27,47.945,47.945,46.765,46.765,1601.0
2020-01-28,47.275,47.545,47.275,47.475,1777.0
2020-01-29,47.475,47.66,47.465,47.475,101.0
2020-01-30,47.475,47.475,46.96,47.17,307.0
2020-01-31,47.12,47.12,46.48,47.02,649.0
2020-02-03,47.275,47.335,47.22,47.335,131.0
2020-02-04,47.975,48.485,47.335,47.335,112.0
2020-02-05,48.595,48.595,48.25,48.25,311.0
2020-02-06,48.8,48.8,48.25,48.25,83.0
2020-02-07,47.64,48.145,47.64,48.105,204.0
2020-02-10,47.955,48.19,47.955,48.19,160.0
2020-02-11,48.695,48.88,48.565,48.685,2201.0
2020-02-12,48.735,48.93,48.685,48.93,340.0
2020-02-13,48.79,49.335,48.79,49.335,2350.0
2020-02-14,49.295,49.375,49.155,49.335,746.0
2020-02-18,48.9,49.125,48.86,48.87,1363.0
2020-02-19,49.185,49.44,49.185,49.44,2200.0
2020-02-20,49.325,49.53,48.745,48.92,3379.0
2020-02-21,48.92,48.92,48.92,48.92,0.0
2020-02-24,46.51,46.51,46.51,46.51,670.0
2020-02-25,46.46,46.46,44.875,44.875,854.0
2020-02-26,45.95,45.95,44.875,44.875,720.0
2020-02-27,44.505,44.62,43.295,44.55,7224.0
2020-02-28,42.87,43.42,42.695,43.285,951.0
2020-03-02,43.775,44.295,43.145,44.295,4236.0
2020-03-03,44.69,45.22,43.59,43.745,4465.0
2020-03-04,44.265,45.19,44.18,45.015,3405.0
2020-03-05,43.755,45.015,43.755,45.015,160.0
2020-03-06,43.655,43.665,42.2,42.85,3184.0
2020-03-09,38.435,41.05,38.425,40.34,2587.0
2020-03-10,41.56,41.7,40.915,40.92,7387.0
2020-03-11,41.335,41.335,39.84,40.92,965.0
2020-03-12,38.16,38.64,36.33,36.33,5271.0
2020-03-13,37.745,39.32,37.51,39.23,2440.0
2020-03-16,36.38,37.055,33.425,34.595,31122.0
2020-03-17,34.94,37.165,34.135,36.76,1744.0
2020-03-18,34.755,36.94,34.755,34.92,6805.0
2020-03-19,35.975,37.51,34.645,37.51,5080.0
2020-03-20,37.47,38.14,36.25,36.34,6757.0
2020-03-23,36.69,36.79,35.68,36.79,4910.0
2020-03-24,37.9,39.77,37.745,39.35,1111.0
2020-03-25,40.33,40.48,39.485,39.485,725.0
2020-03-26,40.015,40.825,40.015,40.815,3684.0
2020-03-27,39.79,39.82,39.74,39.82,4733.0
2020-03-30,40.885,40.885,39.82,39.82,100.0
2020-03-31,41.68,41.925,39.94,39.94,650.0
2020-04-01,39.3,39.3,38.51,38.51,400.0
2020-04-02,38.305,38.51,37.92,38.51,1411.0
2020-04-03,37.58,38.51,37.58,38.51,1000.0
2020-04-06,39.72,40.35,39.72,40.295,2135.0
2020-04-07,40.845,40.845,40.53,40.765,500.0
2020-04-08,41.04,42.095,41.04,42.055,2350.0
2020-04-09,42.79,42.79,42.19,42.22,1212.0
2020-04-13,42.505,42.505,41.445,42.22,698.0
2020-04-14,43.38,43.785,42.22,42.22,965.0
2020-04-15,43.305,43.805,43.295,43.295,1342.0
2020-04-16,44.22,44.425,44.1,44.255,12030.0
2020-04-17,44.69,45.15,44.255,44.255,1130.0
2020-04-20,45.585,45.655,44.255,44.255,271.0
2020-04-21,44.59,44.64,43.135,43.52,3185.0
2020-04-22,44.62,44.885,44.09,44.62,2411.0
2020-04-23,43.55,44.62,43.55,44.62,30.0
2020-04-24,43.735,44.955,43.735,44.955,1600.0
2020-04-27,45.92,45.92,44.955,44.955,214.0
2020-04-28,45.24,45.37,45.145,45.145,1000.0
2020-04-29,46.44,46.54,46.295,46.295,400.0
2020-04-30,45.505,46.185,45.505,46.135,1213.0
2020-05-01,45.25,46.135,44.84,46.135,1024.0
2020-05-04,45.2,45.585,45.2,45.2,600.0
2020-05-05,46.235,46.845,46.235,46.42,2545.0
2020-05-06,47.22,47.76,47.22,47.56,425.0
2020-05-07,48.2,48.4,48.19,48.4,1277.0
2020-05-08,48.495,48.725,48.135,48.725,1339.0
2020-05-11,49.185,49.865,49.075,49.815,1533.0
2020-05-12,49.785,49.785,48.84,48.84,627.0
2020-05-13,49.175,49.175,47.385,47.425,1025.0
2020-05-14,48.29,48.29,47.73,47.73,587.0
2020-05-15,48.495,48.495,47.73,47.73,200.0
2020-05-19,49.735,50.1,49.735,50.04,2245.0
2020-05-20,50.27,50.76,50.27,50.395,1815.0
2020-05-21,50.515,50.515,50.355,50.515,3008.0
2020-05-22,51.495,51.495,50.64,51.065,2068.0
2020-05-25,51.22,52.275,51.065,51.065,300.0
2020-05-26,51.33,51.33,50.315,50.63,780.0
2020-05-27,49.925,49.935,48.655,49.925,1312.0
2020-05-28,50.505,50.985,49.925,49.925,2304.0
2020-05-29,51.055,51.055,49.925,49.925,400.0
2020-06-01,51.43,52.08,51.43,52.08,1901.0
2020-06-02,52.06,52.06,50.63,51.2,308.0
2020-06-03,52.225,52.255,52.165,52.225,912.0
2020-06-04,51.95,52.225,50.86,52.225,1159.0
2020-06-05,51.42,52.225,51.42,52.225,100.0
2020-06-08,51.89,51.94,51.33,51.755,1500.0
2020-06-09,51.4,52.0,51.4,52.0,1868.0
2020-06-10,52.155,52.155,51.87,51.88,1626.0
2020-06-11,50.81,50.81,49.925,49.965,4438.0
2020-06-12,50.59,51.155,49.765,50.59,916.0
2020-06-15,51.495,51.495,50.59,50.59,400.0
2020-06-16,53.06,53.06,52.245,52.49,1927.0
2020-06-17,53.26,53.26,52.865,53.12,2674.0
2020-06-18,53.425,53.425,53.12,53.12,422.0
2020-06-19,53.595,53.595,53.16,53.16,600.0
2020-06-22,52.865,53.89,52.865,53.67,4202.0
2020-06-23,54.23,54.29,53.84,53.84,2510.0
2020-06-24,53.465,53.465,52.54,53.08,3082.0
2020-06-25,53.21,53.585,53.21,53.21,135.0
2020-06-26,54.625,54.625,53.315,53.61,1582.0
2020-06-29,53.61,53.61,52.63,53.505,1403.0
2020-06-30,53.74,54.195,53.74,54.135,6737.0
2020-07-02,56.04,56.04,55.07,55.07,14320.0
2020-07-03,54.26,55.265,54.26,55.09,339.0
2020-07-06,55.275,56.08,55.275,55.335,3425.0
2020-07-07,55.345,55.715,55.335,55.335,1102.0
2020-07-08,55.335,55.925,55.335,55.925,1753.0
2020-07-09,56.83,57.075,56.07,56.965,1298.0
2020-07-10,56.965,56.965,56.965,56.965,0.0
2020-07-13,57.45,57.45,54.175,54.175,5611.0
2020-07-14,53.505,54.595,53.12,54.055,2064.0
2020-07-15,54.46,54.46,54.115,54.115,201.0
2020-07-16,53.73,54.87,53.73,54.25,1134.0
2020-07-17,54.4,55.1,54.4,55.1,1834.0
2020-07-20,55.385,56.445,55.385,56.415,1223.0
2020-07-21,56.75,56.75,56.07,56.21,1378.0
2020-07-22,56.62,56.62,55.815,56.21,1040.0
2020-07-23,56.465,56.465,54.86,54.9,926.0
2020-07-24,54.94,54.94,54.025,54.025,3662.0
2020-07-27,55.09,55.115,55.09,55.11,301.0
2020-07-28,55.165,55.165,54.82,55.11,123.0
2020-07-29,56.005,56.005,56.005,56.005,191.0
2020-07-30,56.8,56.86,56.005,56.005,602.0
2020-07-31,57.755,57.765,56.3,57.755,108.0
2020-08-04,58.72,58.73,57.98,58.72,716.0
2020-08-05,58.195,58.195,57.84,57.84,1421.0
2020-08-06,57.23,57.84,57.215,57.84,76.0
2020-08-07,57.075,57.28,55.995,56.08,6287.0
2020-08-10,55.955,56.08,55.08,55.49,1351.0
2020-08-11,54.735,55.62,54.715,55.185,1418.0
2020-08-12,54.34,55.315,54.34,55.09,7075.0
2020-08-13,55.56,55.855,55.48,55.855,400.0
2020-08-14,56.29,56.29,55.295,55.325,1401.0
2020-08-17,56.04,56.04,55.775,55.905,750.0
2020-08-18,55.765,55.865,55.765,55.855,522.0
2020-08-19,55.63,56.25,55.63,55.855,300.0
2020-08-20,55.315,56.535,55.205,56.535,1505.0
2020-08-21,56.64,56.64,56.64,56.64,200.0
2020-08-24,57.045,57.045,56.995,56.995,550.0
2020-08-25,56.81,56.81,56.81,56.81,370.0
2020-08-26,58.04,58.425,58.04,58.255,2081.0
2020-08-27,58.68,58.68,57.5,57.91,682.0
2020-08-28,58.53,58.53,58.165,58.53,310.0
2020-08-31,58.66,58.66,58.01,58.01,766.0
2020-09-01,59.025,60.005,59.025,60.005,910.0
2020-09-02,59.82,60.49,59.82,60.49,1800.0
2020-09-03,59.28,59.28,56.565,56.84,2708.0
2020-09-04,57.175,57.175,54.005,55.125,2024.0
2020-09-08,54.795,55.125,54.075,55.125,2300.0
2020-09-09,55.03,55.235,54.765,55.165,645.0
2020-09-10,56.22,56.22,55.355,55.975,766.0
2020-09-11,54.5,55.975,54.5,55.975,2.0
2020-09-14,54.645,54.93,54.635,54.92,13407.0
2020-09-15,55.325,55.325,54.92,54.92,100.0
2020-09-16,55.985,55.985,55.42,55.42,300.0
2020-09-17,54.105,54.46,54.105,54.46,734.0
2020-09-18,54.695,54.695,53.86,54.685,302.0
2020-09-21,54.45,55.7,54.45,55.7,465.0
2020-09-22,55.945,55.945,55.945,55.945,100.0
2020-09-23,56.84,57.165,55.7,55.7,1700.0
2020-09-24,55.925,55.925,55.68,55.7,172.0
2020-09-25,56.17,56.17,56.17,56.17,100.0
2020-09-28,57.555,57.745,57.555,57.745,390.0
2020-09-29,58.135,58.365,58.135,58.365,2195.0
2020-09-30,58.325,58.375,58.325,58.325,300.0
2020-10-01,58.745,59.025,58.745,59.025,638.0
2020-10-02,58.04,58.435,58.04,58.435,437.0
2020-10-05,59.24,59.24,58.435,58.435,60.0
2020-10-06,60.005,60.005,59.09,59.19,1310.0
2020-10-07,60.25,60.565,60.25,60.48,1546.0
2020-10-08,60.545,60.545,60.51,60.545,300.0
2020-10-09,60.96,61.12,60.545,60.545,309.0
2020-10-13,61.69,62.555,61.69,62.29,4122.0
2020-10-14,62.29,62.29,61.825,61.825,450.0
2020-10-15,60.9,62.06,60.9,61.825,547.0
2020-10-16,61.825,61.825,61.825,61.825,0.0
2020-10-19,61.855,61.905,61.775,61.825,1744.0
2020-10-20,61.02,61.825,61.02,61.825,1300.0
2020-10-21,60.545,61.825,60.545,61.825,80.0
2020-10-22,59.465,60.045,59.465,59.985,2606.0
2020-10-23,60.045,60.045,59.985,59.985,10.0
2020-10-26,59.455,59.455,58.795,58.795,226.0
2020-10-27,58.73,58.795,58.73,58.795,57.0
2020-10-28,58.415,58.415,57.625,57.83,901.0
2020-10-29,57.95,58.67,57.83,58.52,5751.0
2020-10-30,57.155,57.155,56.935,57.145,500.0
2020-11-02,57.48,57.48,56.27,56.76,500.0
2020-11-03,57.42,57.51,57.42,57.42,105.0
2020-11-04,59.8,59.955,59.8,59.8,200.0
2020-11-05,61.48,61.48,61.285,61.285,330.0
2020-11-06,62.25,62.25,61.285,61.285,1203.0
2020-11-09,62.635,62.635,60.91,61.06,462.0
2020-11-10,58.255,59.615,58.255,59.025,682.0
2020-11-11,60.54,60.94,60.54,60.595,18460.0
2020-11-12,61.195,61.5,60.775,60.775,302.0
2020-11-13,60.775,61.48,60.775,61.425,273.0
2020-11-16,61.56,61.925,61.56,61.925,200.0
2020-11-17,61.03,62.16,61.03,61.925,305.0
2020-11-18,62.395,62.425,61.765,61.765,600.0
2020-11-19,61.285,62.395,61.285,61.765,108.0
2020-11-20,63.025,63.36,63.025,63.075,600.0
2020-11-23,62.605,63.605,60.705,62.76,11020.0
2020-11-24,64.17,64.17,63.105,63.245,882.0
2020-11-25,63.4,63.735,63.4,63.725,1100.0
2020-11-26,63.725,63.725,63.725,63.725,0.0
2020-11-27,64.775,64.775,64.775,64.775,205.0
2020-11-30,64.895,64.895,63.695,63.695,2117.0
2020-12-01,64.775,64.975,64.73,64.975,1040.0
2020-12-02,64.61,64.61,64.61,64.61,100.0
2020-12-03,65.575,65.7,65.2,65.2,275.0
2020-12-04,66.135,66.135,65.2,65.2,75.0
2020-12-07,65.77,66.055,65.77,66.055,400.0
2020-12-08,66.635,66.635,66.635,66.635,100.0
2020-12-09,65.395,65.395,64.815,65.395,300.0
2020-12-10,65.395,65.395,65.395,65.395,0.0
2020-12-11,64.75,65.545,64.75,65.395,562.0
2020-12-14,66.255,66.255,66.075,66.255,500.0
2020-12-15,66.48,66.48,66.065,66.48,194.0
2020-12-16,66.595,67.0,66.595,66.91,1944.0
2020-12-17,67.69,67.945,67.69,67.74,1741.0
2020-12-18,68.8,68.95,68.475,68.95,1001.0
2020-12-21,68.89,68.89,68.095,68.36,1450.0
2020-12-22,70.14,70.15,70.14,70.15,165.0
2020-12-23,70.78,70.78,69.745,69.855,2769.0
2020-12-24,70.1,70.1,69.855,69.855,14.0
2020-12-29,69.22,69.23,67.55,67.825,1924.0
2020-12-30,67.97,68.315,67.97,68.115,166.0
2020-12-31,67.97,67.97,67.97,67.97,185.0
2021-01-04,67.74,67.8,66.685,67.475,4500.0
2021-01-05,67.495,67.495,67.02,67.475,79.0
2021-01-06,67.335,67.335,66.21,67.18,1287.0
2021-01-07,67.18,67.18,67.18,67.18,0.0
2021-01-08,69.35,70.2,69.35,69.43,735.0
2021-01-11,69.48,70.43,69.255,69.43,671.0
2021-01-12,70.655,70.655,70.035,70.085,42599.0
2021-01-13,70.635,70.655,69.58,69.765,3397.0
2021-01-14,70.43,70.43,69.6,69.6,1110.0
2021-01-15,69.67,69.67,69.66,69.67,126.0
2021-01-18,70.015,70.015,69.895,69.925,4765.0
2021-01-19,70.635,70.855,70.25,70.695,1445.0
2021-01-20,71.755,71.755,70.965,71.06,404.0
2021-01-21,71.675,71.675,71.02,71.06,614.0
2021-01-22,71.09,71.09,71.06,71.06,2201.0
2021-01-25,71.475,71.92,70.695,70.755,4210.0
2021-01-26,70.18,70.3,69.6,69.6,3400.0
2021-01-27,68.05,69.125,67.675,67.78,2265.0
2021-01-28,69.155,69.63,68.175,69.45,2899.0
2021-01-29,68.215,68.215,68.02,68.02,662.0
2021-02-01,69.47,69.855,69.47,69.855,277.0
2021-02-02,71.385,71.385,71.385,71.385,120.0
2021-02-03,71.28,71.28,70.935,70.945,500.0
2021-02-04,71.83,71.83,71.83,71.83,104.0
2021-02-05,72.435,72.435,71.83,71.83,27.0
2021-02-08,73.385,73.74,73.385,73.74,500.0
2021-02-09,74.37,74.37,73.915,73.945,799.0
2021-02-10,73.915,73.945,73.105,73.56,1152.0
2021-02-11,74.47,74.705,74.47,74.665,3421.0
2021-02-12,74.63,75.505,74.63,75.38,1894.0
2021-02-16,75.805,76.07,75.08,75.41,1584.0
2021-02-17,75.46,75.46,73.6,75.46,1102.0
2021-02-18,73.77,74.31,73.77,74.095,2198.0
2021-02-19,74.59,74.64,74.56,74.59,527.0
2021-02-22,74.36,74.59,72.18,74.59,702.0
2021-02-23,71.01,71.625,68.59,69.59,1133.0
2021-02-24,71.87,71.87,71.765,71.775,20671.0
2021-02-25,71.725,71.725,68.93,68.935,9982.0
2021-02-26,70.44,70.835,69.295,70.51,1312.0
2021-03-01,71.92,72.205,70.51,70.51,205.0
2021-03-02,71.82,71.82,70.51,70.51,1030.0
2021-03-03,70.55,70.55,68.165,69.105,218.0
2021-03-04,68.245,68.245,64.74,64.75,3020.0
2021-03-05,66.695,66.695,63.465,64.955,6827.0
2021-03-08,66.555,66.555,64.5,66.46,997.0
2021-03-09,65.955,67.0,65.935,67.0,8620.0
2021-03-10,67.575,67.86,67.0,67.0,40.0
2021-03-11,67.0,67.0,67.0,67.0,0.0
2021-03-12,67.92,67.92,66.705,67.355,1852.0
2021-03-15,67.92,67.92,67.92,67.92,1800.0
2021-03-16,68.73,69.45,68.0,68.0,600.0
2021-03-17,67.685,68.0,67.685,68.0,160.0
2021-03-18,67.03,67.03,66.755,67.03,405.0
2021-03-19,67.1,67.345,67.03,67.03,96.0
2021-03-22,67.405,68.465,67.405,68.165,1489.0
2021-03-23,68.165,68.165,67.18,68.165,77.0
2021-03-24,67.18,67.355,66.005,66.005,949.0
2021-03-25,64.81,66.045,64.81,66.045,422.0
2021-03-26,65.42,67.315,65.42,67.315,2420.0
2021-03-29,66.91,67.495,66.705,66.705,2802.0
2021-03-30,66.705,66.705,66.705,66.705,0.0
2021-03-31,67.94,68.305,67.94,68.165,1276.0
2021-04-01,69.6,70.015,68.165,68.165,62.0
2021-04-05,70.25,70.735,70.25,70.735,819.0
2021-04-06,70.845,71.505,70.845,71.3,909.0
2021-04-07,71.625,71.625,71.08,71.3,105.0
2021-04-08,71.625,71.625,71.3,71.3,10.0
2021-04-09,71.445,71.725,71.34,71.725,653.0
2021-04-12,72.04,72.04,71.33,71.33,386.0
2021-04-13,71.29,71.91,71.29,71.33,133.0
2021-04-14,72.62,72.62,71.33,71.33,129.0
2021-04-15,72.465,72.465,71.395,72.465,448.0
2021-04-16,72.79,72.89,71.96,72.215,466.0
2021-04-19,71.34,71.34,71.1,71.19,134.0
2021-04-20,70.595,71.19,70.595,71.19,10.0
2021-04-21,71.585,71.585,70.875,71.19,18.0
2021-04-22,71.2,71.2,71.04,71.19,305.0
2021-04-23,71.94,71.94,71.94,71.94,400.0
2021-04-26,72.215,72.61,71.94,71.94,79.0
2021-04-27,73.195,73.195,71.94,71.94,1.0
2021-04-28,71.645,72.63,71.18,71.18,1012.0
2021-04-29,71.0,71.18,70.45,71.18,6.0
2021-04-30,69.925,69.925,69.285,69.52,400.0
2021-05-03,69.805,69.805,68.66,68.945,944.0
2021-05-04,69.035,69.075,67.565,68.225,573.0
2021-05-05,67.675,68.355,67.675,68.215,715.0
2021-05-06,67.0,68.215,66.605,68.215,73.0
2021-05-07,68.205,68.215,67.685,68.215,151.0
2021-05-10,66.34,68.215,65.775,68.215,275.0
2021-05-11,63.8,65.735,63.72,65.59,3580.0
2021-05-12,65.205,65.205,63.7,64.335,1380.0
2021-05-13,65.015,65.015,64.025,64.345,1146.0
2021-05-14,64.425,66.045,64.425,66.045,1310.0
2021-05-17,65.035,65.035,64.945,65.035,5300.0
2021-05-18,64.895,65.735,64.895,65.51,112.0
2021-05-19,64.215,65.725,64.215,65.725,330.0
2021-05-20,66.045,66.815,65.725,65.725,840.0
2021-05-21,67.08,67.08,66.765,66.765,500.0
2021-05-25,68.1,68.165,67.81,67.82,440.0
2021-05-26,68.255,68.255,68.185,68.185,1000.0
2021-05-27,68.66,68.66,68.185,68.185,5.0
2021-05-28,69.38,69.39,68.54,69.38,250.0
2021-05-31,68.435,69.38,68.285,69.38,17.0
2021-06-01,68.6,68.6,68.115,68.205,1289.0
2021-06-02,68.205,68.205,68.205,68.205,0.0
2021-06-03,68.205,68.205,68.205,68.205,0.0
2021-06-04,68.435,68.62,68.435,68.54,1127.0
2021-06-07,68.57,68.73,68.57,68.73,340.0
2021-06-08,69.35,69.35,68.73,68.73,53.0
2021-06-09,69.025,69.185,69.025,69.185,400.0
2021-06-10,69.47,69.7,69.185,69.185,1100.0
2021-06-11,70.145,70.145,70.145,70.145,300.0
2021-06-14,70.865,70.865,70.145,70.145,270.0
2021-06-15,70.835,70.835,70.715,70.715,217.0
2021-06-16,71.22,71.22,69.955,70.775,348.0
2021-06-17,71.93,71.93,70.775,70.775,100.0
2021-06-18,71.435,71.435,71.435,71.435,200.0
2021-06-21,71.475,71.475,71.475,71.475,100.0
2021-06-22,71.465,71.475,71.465,71.475,100.0
2021-06-23,71.575,71.765,71.575,71.575,2445.0
2021-06-24,72.355,72.395,72.17,72.395,3513.0
2021-06-25,72.415,72.63,72.325,72.63,358.0
2021-06-28,73.52,73.52,72.63,72.63,45.0
2021-06-29,73.905,74.155,73.905,74.155,229.0
2021-06-30,74.34,74.34,73.45,73.48,207.0
2021-07-02,73.925,73.925,73.125,73.48,441.0
2021-07-05,73.375,73.43,73.375,73.43,1923.0
2021-07-06,74.095,74.175,74.025,74.175,1213.0
2021-07-07,74.41,74.41,74.035,74.175,500.0
2021-07-08,72.82,73.61,72.82,73.61,700.0
2021-07-09,73.83,74.055,73.83,73.83,1500.0
2021-07-12,74.925,74.925,73.83,73.83,72.0
2021-07-13,74.65,74.65,73.62,73.62,302.0
2021-07-14,73.425,73.62,73.425,73.62,200.0
2021-07-15,73.0,73.62,73.0,73.62,6.0
2021-07-16,72.94,73.62,72.355,73.62,47.0
2021-07-19,72.02,72.79,72.02,72.79,3219.0
2021-07-20,72.79,72.79,72.79,72.79,0.0
2021-07-21,73.975,74.095,73.975,73.975,115.0
2021-07-22,73.345,74.235,73.345,73.975,201.0
2021-07-23,74.985,75.08,74.985,74.985,6590.0
2021-07-26,74.795,74.985,74.795,74.985,21.0
2021-07-27,74.095,74.095,74.095,74.095,514.0
2021-07-28,75.17,75.17,74.905,74.905,230.0
2021-07-29,74.755,74.905,74.755,74.905,200.0
2021-07-30,74.5,74.765,74.5,74.725,325.0
2021-08-03,75.39,75.565,75.39,75.525,1382.0
2021-08-04,75.555,75.685,75.525,75.525,229.0
2021-08-05,75.525,75.525,75.525,75.525,0.0
2021-08-06,75.775,76.06,75.775,75.99,286.0
2021-08-09,76.22,76.22,76.09,76.09,124.0
2021-08-10,76.625,76.625,75.13,76.09,105.0
2021-08-11,75.605,75.605,74.865,75.605,400.0
2021-08-12,74.985,75.08,74.985,75.08,350.0
2021-08-13,75.045,75.08,75.045,75.08,300.0
2021-08-16,74.735,75.055,74.735,74.735,600.0
2021-08-17,74.735,74.735,74.43,74.53,430.0
2021-08-18,74.35,74.63,74.35,74.53,141.0
2021-08-19,74.53,74.53,74.53,74.53,0.0
2021-08-20,75.625,75.625,74.53,74.53,200.0
2021-08-23,75.665,75.765,74.53,74.53,200.0
2021-08-24,74.53,74.53,74.53,74.53,0.0
2021-08-25,76.05,76.585,76.05,76.585,331.0
2021-08-26,76.97,77.11,76.585,76.585,135.0
2021-08-27,77.55,77.56,76.585,76.585,220.0
2021-08-30,77.67,77.77,77.67,77.75,2600.0
2021-08-31,76.79,77.75,76.79,77.75,2.0
2021-09-01,77.205,77.75,77.205,77.75,1.0
2021-09-02,77.295,77.295,77.185,77.235,9701.0
2021-09-03,77.61,77.71,77.235,77.235,609.0
2021-09-07,78.63,78.63,77.235,77.235,38.0
2021-09-08,77.165,77.165,77.165,77.165,102.0
2021-09-09,77.06,77.455,77.06,77.215,1802.0
2021-09-10,77.355,77.375,76.96,77.355,235.0
2021-09-13,77.06,77.355,76.19,77.355,12.0
2021-09-14,76.14,76.8,76.14,76.14,1128.0
2021-09-15,76.87,77.02,76.87,77.02,403.0
2021-09-16,77.71,77.71,77.71,77.71,200.0
2021-09-17,77.225,77.71,77.225,77.71,300.0
2021-09-20,76.04,76.04,75.665,75.665,5078.0
2021-09-21,77.265,77.265,75.665,75.665,43.0
2021-09-22,75.665,75.665,75.665,75.665,0.0
2021-09-23,77.7,77.7,75.665,75.665,20.0
2021-09-24,77.69,77.69,75.665,75.665,300.0
2021-09-27,77.02,77.05,75.665,75.665,230.0
2021-09-28,75.795,75.795,75.2,75.32,367.0
2021-09-29,74.845,74.99,74.845,74.99,950.0
2021-09-30,75.915,75.915,74.605,74.99,140.0
2021-10-01,74.22,74.685,74.22,74.605,881.0
2021-10-04,74.785,74.785,72.655,74.605,421.0
2021-10-05,74.1,74.605,74.1,74.605,100.0
2021-10-06,73.005,74.605,73.005,74.605,264.0
2021-10-07,75.465,75.505,74.605,74.605,126.0
2021-10-08,74.15,74.15,73.965,73.965,300.0
2021-10-12,74.09,74.11,73.965,73.965,205.0
2021-10-13,74.695,74.755,74.695,74.735,5010.0
2021-10-14,75.97,75.97,75.97,75.97,265.0
2021-10-15,76.19,76.22,75.94,75.94,1066.0
2021-10-18,76.525,76.605,75.94,75.94,200.0
2021-10-19,77.1,77.1,76.91,76.93,600.0
2021-10-20,76.38,76.93,76.38,76.93,149.0
2021-10-21,77.8,77.9,77.8,77.9,200.0
2021-10-22,77.2,78.17,77.2,77.9,92.0
2021-10-25,78.515,78.515,78.465,78.465,226.0
2021-10-26,77.435,77.495,77.435,77.495,300.0
2021-10-27,76.685,76.685,76.685,76.685,950.0
2021-10-28,77.09,77.09,76.685,76.685,5.0
2021-10-29,78.285,78.285,78.13,78.15,800.0
2021-11-01,78.87,78.87,78.15,78.15,61.0
2021-11-02,79.16,79.16,78.15,78.15,25.0
2021-11-03,80.225,80.225,78.15,78.15,201.0
2021-11-04,79.605,80.74,79.605,80.74,110.0
2021-11-05,80.64,80.74,80.615,80.615,220.0
2021-11-08,82.0,82.0,80.615,80.615,200.0
2021-11-09,82.125,82.125,81.73,81.87,572.0
2021-11-10,81.395,81.87,80.145,81.87,231.0
2021-11-11,81.83,81.83,81.83,81.83,1115.0
2021-11-12,81.98,82.0,81.98,82.0,250.0
2021-11-15,82.67,82.67,81.455,81.475,9454.0
2021-11-16,81.91,82.56,81.91,82.56,386.0
2021-11-17,83.385,83.385,82.165,82.56,102.0
2021-11-18,82.225,82.56,82.115,82.56,300.0
2021-11-19,82.78,82.78,82.275,82.56,300.0
2021-11-22,82.425,82.52,80.445,80.445,813.0
2021-11-23,81.02,81.02,79.425,80.445,314.0
2021-11-24,80.465,80.78,80.465,80.78,2.0
2021-11-25,80.78,80.78,80.78,80.78,0.0
2021-11-26,79.485,79.545,79.485,79.545,1800.0
2021-11-29,80.525,81.64,79.545,79.545,215.0
2021-11-30,80.07,80.07,79.545,79.545,410.0
2021-12-01,80.07,80.07,78.78,79.04,6002.0
2021-12-02,78.495,79.04,78.425,79.04,312.0
2021-12-03,79.09,79.09,76.98,77.87,298.0
2021-12-06,77.96,77.96,76.715,77.1,613.0
2021-12-07,78.665,79.295,78.665,79.295,920.0
2021-12-08,79.325,80.04,79.325,80.04,405.0
2021-12-09,79.03,79.03,78.655,78.655,400.0
2021-12-10,78.96,79.655,78.96,79.16,300.0
2021-12-13,78.79,78.79,78.705,78.79,400.0
2021-12-14,77.19,78.79,77.19,78.79,5.0
2021-12-15,77.18,77.25,77.18,77.18,840.0
2021-12-16,76.655,77.18,76.515,77.18,200.0
2021-12-17,76.685,77.97,76.685,77.18,1601.0
2021-12-20,77.29,77.29,76.395,76.845,1018.0
2021-12-21,77.535,79.68,77.535,79.595,4183.0
2021-12-22,80.07,80.07,79.18,79.595,429.0
2021-12-23,80.605,80.8,79.74,80.8,1002.0
2021-12-24,80.595,80.8,80.405,80.8,456.0
2021-12-29,82.065,82.065,81.345,81.405,1371.0
2021-12-30,81.49,82.25,80.98,82.25,130.0
2021-12-31,81.08,82.25,80.0,82.25,406.0
2022-01-04,80.17,82.25,77.83,82.25,205.0
2022-01-05,77.74,77.74,76.68,77.48,201.0
2022-01-06,76.7,76.7,76.105,76.105,324.0
2022-01-07,74.985,75.035,74.735,75.035,4352.0
2022-01-10,73.335,75.035,72.815,75.035,982.0
2022-01-11,75.125,75.145,74.285,75.035,176.0
2022-01-12,76.125,76.125,74.985,74.985,5292.0
2022-01-13,74.285,74.285,73.895,73.895,725.0
2022-01-14,73.185,73.705,73.185,73.705,440.0
2022-01-17,75.105,75.105,75.105,75.105,100.0
2022-01-18,73.515,75.105,72.515,75.105,221.0
2022-01-19,72.005,75.105,71.825,75.105,1200.0
2022-01-20,71.035,71.265,70.205,71.035,1000.0
2022-01-21,68.815,69.505,68.485,68.885,8726.0
2022-01-24,68.155,68.155,66.255,67.315,5080.0
2022-01-25,69.085,69.085,67.315,67.315,222.0
2022-01-26,68.585,69.295,67.315,67.485,1989.0
2022-01-27,67.985,67.985,66.835,66.835,275.0
2022-01-28,68.725,68.725,66.835,66.835,300.0
2022-01-31,69.035,70.645,66.835,66.835,345.0
2022-02-01,71.885,71.885,66.835,66.835,102.0
2022-02-02,71.985,72.355,71.685,72.095,602.0
2022-02-03,71.365,72.095,70.495,72.095,99.0
2022-02-04,70.995,71.345,70.315,70.675,6977.0
2022-02-07,71.385,71.485,70.915,70.925,2778.0
2022-02-08,71.025,72.145,71.025,71.025,105.0
2022-02-09,73.335,73.525,71.025,71.025,225.0
2022-02-10,72.025,72.025,69.685,72.025,207.0
2022-02-11,72.035,72.115,70.645,70.645,1010.0
2022-02-14,70.795,70.835,70.505,70.795,2100.0
2022-02-15,71.645,72.405,71.635,72.405,590.0
2022-02-16,70.925,72.015,70.925,72.015,460.0
2022-02-17,72.045,72.045,70.025,72.015,87.0
2022-02-18,70.015,72.015,70.015,72.015,1.0
2022-02-22,68.835,68.985,68.365,68.365,3241.0
2022-02-23,67.805,68.125,67.485,67.805,177.0
2022-02-24,65.725,69.515,65.725,69.515,646.0
2022-02-25,69.385,69.685,69.385,69.585,319.0
2022-02-28,69.735,69.735,68.705,69.585,305.0
2022-03-01,69.835,69.835,68.365,69.585,726.0
2022-03-02,68.635,69.755,68.635,68.635,1200.0
2022-03-03,69.305,69.305,68.595,68.635,190.0
2022-03-04,69.245,69.245,66.785,67.685,2718.0
2022-03-07,66.985,66.985,64.985,66.075,4903.0
2022-03-08,64.085,66.345,64.085,64.515,430.0
2022-03-09,66.785,67.445,66.785,67.445,420.0
2022-03-10,65.985,66.205,65.485,65.665,417.0
2022-03-11,66.155,66.155,65.385,65.555,752.0
2022-03-14,64.875,64.925,63.885,63.885,4219.0
2022-03-15,65.035,65.465,64.955,65.465,500.0
2022-03-16,65.985,67.565,65.715,67.395,20127.0
2022-03-17,67.575,68.315,67.525,68.315,248.0
2022-03-18,68.685,69.775,68.685,69.775,308.0
2022-03-21,69.215,69.775,68.455,69.775,350.0
2022-03-22,69.515,69.775,69.515,69.775,300.0
2022-03-23,68.985,68.985,68.975,68.985,2030.0
2022-03-24,69.125,69.935,68.965,69.805,445.0
2022-03-25,70.765,70.765,69.805,69.805,175.0
2022-03-28,70.235,70.705,70.235,70.705,175.0
2022-03-29,71.075,71.515,70.705,70.705,702.0
2022-03-30,71.115,71.345,70.705,70.705,30.0
2022-03-31,69.955,69.955,69.405,69.405,730.0
2022-04-01,70.085,70.085,68.735,69.405,624.0
2022-04-04,69.365,69.375,69.365,69.375,304.0
2022-04-05,69.365,69.375,69.365,69.375,54.0
2022-04-06,67.445,67.455,66.575,66.575,915.0
2022-04-07,67.115,67.335,67.115,67.125,340.0
2022-04-08,67.005,67.125,67.005,67.125,100.0
2022-04-11,66.175,67.125,66.175,67.125,110.0
2022-04-12,66.225,67.235,65.935,65.935,845.0
2022-04-13,66.535,66.645,66.455,66.535,300.0
2022-04-14,66.205,66.735,65.845,65.845,4170.0
2022-04-18,65.775,65.845,65.775,65.845,1000.0
2022-04-19,65.765,67.105,65.575,65.845,600.0
2022-04-20,66.955,66.955,66.235,66.235,200.0
2022-04-21,66.625,66.625,65.415,65.415,565.0
2022-04-22,65.585,65.585,65.415,65.415,100.0
2022-04-25,64.535,65.415,64.535,65.415,203.0
2022-04-26,65.375,65.415,64.235,65.415,302.0
2022-04-27,63.895,65.415,63.895,65.415,200.0
2022-04-28,65.975,65.975,65.415,65.415,50.0
2022-04-29,64.895,64.965,64.305,64.365,400.0
2022-05-02,63.585,65.095,63.585,65.095,512.0
2022-05-03,65.225,65.485,65.225,65.265,400.0
2022-05-04,64.855,66.335,64.365,66.335,300.0
2022-05-05,65.675,65.675,63.645,65.235,800.0
2022-05-06,63.395,65.235,62.985,65.235,401.0
2022-05-09,61.065,61.065,60.865,60.865,400.0
2022-05-10,60.855,62.255,60.855,61.905,1100.0
2022-05-11,61.385,61.905,60.905,61.905,300.0
2022-05-12,59.715,61.905,59.715,61.905,300.0
2022-05-13,62.605,62.605,62.545,62.545,160.0
2022-05-16,62.545,62.545,62.545,62.545,0.0
2022-05-17,61.785,62.835,61.785,62.835,18000.0
2022-05-18,60.425,62.835,60.425,62.835,159.0
2022-05-19,62.835,62.835,62.835,62.835,0.0
2022-05-20,61.745,61.745,59.215,59.215,4616.0
2022-05-24,60.865,60.865,59.505,59.795,347.0
2022-05-25,60.175,60.175,60.175,60.175,130.0
2022-05-26,62.315,62.315,60.175,60.175,95.0
2022-05-27,63.595,63.745,63.595,63.745,200.0
2022-05-30,63.825,64.055,63.825,64.055,1524.0
2022-05-31,62.825,63.295,62.825,63.185,3675.0
2022-06-01,63.235,63.235,62.495,63.185,300.0
2022-06-02,62.485,64.105,62.485,64.105,200.0
2022-06-03,63.055,63.225,63.055,63.075,2200.0
2022-06-06,63.425,63.425,62.875,62.935,1220.0
2022-06-07,63.215,63.405,62.935,62.935,395.0
2022-06-08,63.055,63.205,62.935,62.935,115.0
2022-06-09,62.455,62.935,62.315,62.935,1600.0
2022-06-10,61.375,61.375,60.525,60.685,582.0
2022-06-13,59.625,59.625,57.785,57.785,445.0
2022-06-14,58.125,58.125,58.125,58.125,1500.0
2022-06-15,59.135,59.135,58.125,58.125,50.0
2022-06-16,57.275,57.795,55.965,56.335,5900.0
2022-06-17,57.115,57.815,56.335,56.335,900.0
2022-06-20,57.945,58.215,57.845,57.985,9172.0
2022-06-21,58.755,58.755,58.245,58.745,1780.0
2022-06-22,57.985,58.445,57.985,58.135,692.0
2022-06-23,58.595,58.975,58.355,58.425,900.0
2022-06-24,60.655,60.655,60.655,60.655,150.0
2022-06-27,61.125,61.125,60.655,60.655,164.0
2022-06-28,59.965,60.655,59.595,60.655,400.0
2022-06-29,58.675,58.675,57.985,58.545,390.0
2022-06-30,57.805,58.545,57.255,58.545,200.0
2022-07-04,58.545,58.545,58.545,58.545,0.0
2022-07-05,58.395,58.395,58.395,58.395,100.0
2022-07-06,58.835,58.835,58.395,58.395,30.0
2022-07-07,60.305,60.365,58.395,58.395,450.0
2022-07-08,60.395,60.395,58.395,58.395,450.0
2022-07-11,59.395,59.395,59.395,59.395,200.0
2022-07-12,59.115,59.395,58.925,59.395,1075.0
2022-07-13,58.045,58.515,57.995,58.045,2200.0
2022-07-14,58.045,58.045,58.045,58.045,0.0
2022-07-15,58.965,58.965,58.045,58.045,100.0
2022-07-18,58.045,58.045,58.045,58.045,0.0
2022-07-19,60.885,60.885,58.045,58.045,26.0
2022-07-20,61.235,61.235,61.235,61.235,500.0
2022-07-21,61.845,61.845,61.235,61.235,1.0
2022-07-22,61.235,61.235,61.235,61.235,0.0
2022-07-25,61.315,61.315,61.235,61.235,100.0
2022-07-26,60.635,61.235,60.525,61.235,75.0
2022-07-27,61.235,61.235,61.235,61.235,0.0
2022-07-28,63.035,63.035,63.035,63.035,100.0
2022-07-29,63.035,63.035,63.035,63.035,0.0
2022-08-02,63.895,63.895,63.035,63.035,100.0
2022-08-03,65.465,65.465,65.465,65.465,100.0
2022-08-04,65.905,65.905,65.195,65.465,203.0
2022-08-05,65.165,65.465,65.165,65.465,100.0
2022-08-08,65.465,65.465,65.465,65.465,0.0
2022-08-09,65.465,65.465,65.465,65.465,0.0
2022-08-10,65.355,65.465,65.355,65.465,80.0
2022-08-11,64.665,65.465,64.665,65.465,55.0
2022-08-12,65.465,65.465,65.465,65.465,0.0
2022-08-15,66.565,66.985,66.565,66.985,1000.0
2022-08-16,66.465,66.465,66.155,66.375,610.0
2022-08-17,65.635,66.375,65.635,66.375,1.0
2022-08-18,66.605,66.605,66.375,66.375,375.0
2022-08-19,65.295,65.295,65.295,65.295,200.0
2022-08-22,64.255,65.295,64.135,65.295,75.0
2022-08-23,63.555,65.295,63.555,65.295,20.0
2022-08-24,63.665,65.295,63.665,65.295,100.0
2022-08-25,64.935,65.295,64.935,65.295,100.0
2022-08-26,62.935,65.295,62.935,65.295,50.0
2022-08-29,61.465,65.295,61.465,65.295,208.0
2022-08-30,61.325,61.325,61.325,61.325,100.0
2022-08-31,61.595,61.595,61.325,61.325,60.0
2022-09-01,61.325,61.325,61.325,61.325,0.0
2022-09-02,61.325,61.325,61.325,61.325,0.0
2022-09-06,61.325,61.325,61.325,61.325,0.0
2022-09-07,60.155,61.325,60.155,61.325,500.0
2022-09-08,60.545,61.325,60.545,61.325,70.0
2022-09-09,61.325,61.325,61.325,61.325,0.0
2022-09-12,62.595,62.595,62.595,62.595,100.0
2022-09-13,61.085,61.085,60.335,60.385,800.0
2022-09-14,60.025,60.585,60.025,60.245,415.0
2022-09-15,60.095,60.335,60.095,60.335,215.0
2022-09-16,59.255,60.335,59.255,60.335,100.0
2022-09-19,59.515,60.335,59.515,60.335,500.0
2022-09-20,60.335,60.335,60.335,60.335,0.0
2022-09-21,60.275,60.785,59.865,60.525,38000.0
2022-09-22,57.935,60.525,57.935,60.525,400.0
2022-09-23,57.205,60.525,57.205,60.525,200.0
2022-09-26,57.425,57.565,57.335,57.335,382.0
2022-09-27,58.055,58.055,57.135,57.365,495.0
2022-09-28,57.345,57.825,57.345,57.805,530.0
2022-09-29,57.155,57.805,57.095,57.805,500.0
2022-09-30,57.205,57.805,57.205,57.805,129.0
2022-10-03,57.805,58.305,57.805,57.805,516.0
2022-10-04,59.745,59.745,57.805,57.805,100.0
2022-10-05,60.515,60.765,57.805,57.805,108.0
2022-10-06,60.755,60.755,57.805,57.805,400.0
2022-10-07,58.535,58.535,57.805,57.805,93.0
2022-10-11,57.595,57.805,56.945,57.805,76.0
2022-10-12,57.805,57.805,57.805,57.805,0.0
2022-10-13,56.885,57.805,56.885,57.805,200.0
2022-10-14,56.565,57.805,56.565,57.805,20.0
2022-10-17,57.095,57.805,57.095,57.805,120.0
2022-10-18,57.805,57.805,57.805,57.805,0.0
2022-10-19,57.675,57.805,57.275,57.805,1200.0
2022-10-20,56.805,57.355,56.805,56.805,300.0
2022-10-21,57.445,58.275,57.445,57.935,600.0
2022-10-24,57.935,57.935,57.935,57.935,0.0
2022-10-25,59.855,59.855,57.935,57.935,100.0
2022-10-26,57.935,57.935,57.935,57.935,0.0
2022-10-27,58.835,58.835,57.935,57.935,400.0
2022-10-28,59.425,60.265,59.425,60.265,110.0
2022-10-31,59.945,60.115,59.945,60.115,175.0
2022-11-01,60.135,60.135,60.115,60.115,200.0
2022-11-02,59.885,59.885,59.215,59.215,5470.0
2022-11-03,57.335,58.115,57.335,58.115,1100.0
2022-11-04,57.025,57.025,56.095,56.095,400.0
2022-11-07,56.725,57.495,56.725,57.025,770.0
2022-11-08,57.745,57.745,57.465,57.745,300.0
2022-11-09,57.195,57.195,56.935,56.935,300.0
2022-11-10,58.985,59.985,58.985,59.825,844.0
2022-11-11,60.635,61.385,60.635,60.935,8102.0
2022-11-14,60.495,61.585,60.495,60.825,614.0
2022-11-15,61.805,62.555,61.805,61.985,250.0
2022-11-16,61.285,61.285,60.845,60.845,200.0
2022-11-17,59.665,60.845,59.665,60.845,200.0
2022-11-18,60.635,60.635,60.505,60.505,115.0
2022-11-21,60.495,60.495,60.435,60.435,366.0
2022-11-22,60.235,60.395,60.145,60.395,900.0
2022-11-23,61.515,61.515,61.095,61.465,3280.0
2022-11-24,61.325,61.465,61.325,61.465,40.0
2022-11-25,61.185,61.245,61.125,61.245,575.0
2022-11-28,60.945,61.245,60.475,61.245,200.0
2022-11-29,60.825,60.825,60.825,60.825,200.0
2022-11-30,61.445,61.445,61.445,61.445,2132.0
2022-12-01,62.985,62.985,61.445,61.445,338.0
2022-12-02,62.095,62.275,61.445,61.445,400.0
2022-12-05,61.945,61.945,61.485,61.615,2716.0
2022-12-06,61.615,61.615,61.615,61.615,3800.0
2022-12-07,60.575,61.615,60.575,61.615,200.0
2022-12-08,61.655,61.755,61.655,61.715,10225.0
2022-12-09,61.825,61.835,61.715,61.755,1600.0
2022-12-12,61.755,61.755,61.755,61.755,0.0
2022-12-13,64.235,64.235,62.935,63.025,4401.0
2022-12-14,62.505,62.505,62.505,62.505,100.0
2022-12-15,61.245,61.245,60.815,61.055,1200.0
2022-12-16,61.015,61.055,60.165,61.055,111.0
2022-12-19,59.235,59.235,59.235,59.235,100.0
2022-12-20,59.255,59.435,59.255,59.415,600.0
2022-12-21,59.855,60.225,59.415,59.415,400.0
2022-12-22,58.985,59.415,58.095,59.415,74.0
2022-12-23,58.715,58.715,58.715,58.715,1100.0
2022-12-28,57.935,58.025,57.935,58.025,280.0
2022-12-29,57.415,59.275,57.415,59.275,913.0
2022-12-30,58.815,59.075,58.665,59.075,240.0
2023-01-03,60.645,60.645,59.075,59.075,401.0
2023-01-04,59.225,59.225,59.075,59.075,100.0
2023-01-05,58.985,59.075,58.985,59.075,1275.0
2023-01-06,59.555,60.085,59.445,59.855,2912.0
2023-01-09,61.135,61.175,60.375,60.375,6200.0
2023-01-10,60.485,60.995,60.445,60.825,6500.0
2023-01-11,61.435,61.435,61.435,61.435,700.0
2023-01-12,61.735,62.205,61.435,61.435,65.0
2023-01-13,62.025,62.245,62.025,62.215,1835.0
2023-01-16,62.575,62.575,62.215,62.215,2.0
2023-01-17,62.895,62.895,62.215,62.215,100.0
2023-01-18,62.935,63.025,62.835,62.835,2100.0
2023-01-19,61.935,62.835,61.645,62.835,255.0
2023-01-20,62.425,62.835,62.425,62.835,40.0
2023-01-23,62.655,64.295,62.655,62.835,116.0
2023-01-24,64.035,64.035,62.835,62.835,158.0
2023-01-25,62.835,63.875,62.685,62.835,448.0
2023-01-26,64.255,64.255,62.835,62.835,100.0
2023-01-27,64.425,64.425,62.835,62.835,100.0
2023-01-30,64.435,64.435,62.835,62.835,1.0
2023-01-31,63.925,63.935,62.835,62.835,223.0
2023-02-01,62.835,62.835,62.835,62.835,0.0
2023-02-02,68.025,68.285,62.835,62.835,360.0
2023-02-03,68.185,68.185,62.835,62.835,10.0
2023-02-06,66.925,66.925,62.835,62.835,4.0
2023-02-07,67.215,67.215,67.215,67.215,100.0
2023-02-08,67.315,67.315,67.315,67.315,156.0
2023-02-09,67.315,67.315,67.315,67.315,0.0
2023-02-10,66.915,66.925,65.895,66.045,782.0
2023-02-13,66.935,66.935,66.045,66.045,512.0
2023-02-14,66.045,66.045,66.045,66.045,0.0
2023-02-15,68.245,68.305,66.045,66.045,202.0
2023-02-16,68.375,68.375,68.365,68.365,120.0
2023-02-17,67.075,68.365,67.075,68.365,200.0
2023-02-21,66.065,66.065,65.895,65.985,414.0
2023-02-22,65.985,65.985,65.985,65.985,0.0
2023-02-23,66.675,66.675,65.985,65.985,100.0
2023-02-24,65.715,65.715,65.715,65.715,100.0
2023-02-27,65.785,65.785,65.715,65.715,56.0
2023-02-28,66.055,66.145,65.945,65.945,900.0
2023-03-01,66.275,66.275,65.935,65.945,400.0
2023-03-02,65.945,65.945,65.945,65.945,0.0
2023-03-03,65.945,65.945,65.945,65.945,0.0
2023-03-06,65.945,65.945,65.945,65.945,0.0
2023-03-07,65.945,65.945,65.945,65.945,0.0
2023-03-08,66.715,66.715,66.715,66.715,100.0
2023-03-09,66.715,66.715,66.715,66.715,0.0
2023-03-10,64.435,64.435,64.435,64.435,214.0
2023-03-13,63.445,63.445,63.145,63.145,3700.0
2023-03-14,63.145,63.145,63.145,63.145,0.0
2023-03-15,63.835,63.985,63.475,63.985,5328.0
2023-03-16,63.455,64.285,63.455,64.285,701.0
2023-03-17,64.735,64.735,64.735,64.735,100.0
2023-03-20,64.755,65.065,64.755,65.065,200.0
2023-03-21,65.065,65.065,65.065,65.065,0.0
2023-03-22,65.065,65.065,65.065,65.065,0.0
2023-03-23,65.585,65.585,65.065,65.065,63.0
2023-03-24,65.695,65.785,65.065,65.065,300.0
2023-03-27,65.465,65.465,65.415,65.415,213.0
2023-03-28,64.655,64.655,64.645,64.645,575.0
2023-03-29,64.645,64.645,64.645,64.645,0.0
2023-03-30,66.625,66.625,64.645,64.645,55.0
2023-03-31,67.485,67.485,64.645,64.645,500.0
2023-04-03,64.645,64.645,64.645,64.645,0.0
2023-04-04,66.825,66.825,64.645,64.645,15.0
2023-04-05,64.645,64.645,64.645,64.645,0.0
2023-04-06,64.865,65.045,64.865,64.875,2100.0
2023-04-10,64.875,64.875,64.875,64.875,0.0
2023-04-11,65.685,65.765,65.665,65.685,450.0
2023-04-12,64.615,64.615,64.615,64.615,100.0
2023-04-13,64.945,65.215,64.935,64.945,4250.0
2023-04-14,64.945,64.945,64.945,64.945,0.0
2023-04-17,64.825,64.835,64.825,64.825,200.0
2023-04-18,65.055,65.065,64.825,64.825,45.0
2023-04-19,64.825,64.825,64.825,64.825,0.0
2023-04-20,64.695,64.825,64.655,64.825,220.0
2023-04-21,64.575,64.825,64.575,64.825,200.0
2023-04-24,63.845,64.825,63.845,64.825,300.0
2023-04-25,64.825,64.825,64.825,64.825,0.0
2023-04-26,62.715,63.025,62.715,62.905,833.0
2023-04-27,63.415,63.415,62.905,62.905,300.0
2023-04-28,62.905,62.905,62.905,62.905,0.0
2023-05-01,62.905,62.905,62.905,62.905,0.0
2023-05-02,63.255,63.385,63.255,63.385,1500.0
2023-05-03,63.285,63.465,62.905,63.385,331.0
2023-05-04,62.855,62.855,62.215,62.375,14700.0
2023-05-05,62.425,62.425,62.375,62.375,500.0
2023-05-08,62.475,62.545,62.445,62.545,1400.0
2023-05-09,62.335,62.335,62.285,62.335,1600.0
2023-05-10,62.815,63.015,62.335,62.335,800.0
2023-05-11,62.335,62.335,62.335,62.335,0.0
2023-05-12,62.335,62.335,62.335,62.335,0.0
2023-05-15,63.935,64.025,62.335,62.335,1085.0
2023-05-16,62.335,62.335,62.335,62.335,0.0
2023-05-17,64.735,65.025,64.735,64.735,500.0
2023-05-18,66.485,66.485,64.735,64.735,40.0
2023-05-19,64.735,64.735,64.735,64.735,0.0
2023-05-23,66.845,66.845,66.075,66.075,120.0
2023-05-24,66.075,66.075,66.075,66.075,0.0
2023-05-25,67.625,67.625,66.075,66.075,35.0
2023-05-26,69.985,70.195,69.915,70.195,618.0
2023-05-29,70.125,70.125,69.945,69.945,300.0
2023-05-30,70.195,70.195,69.945,69.945,73.0
2023-05-31,69.415,69.945,69.415,69.945,200.0
2023-06-01,69.945,69.945,69.945,69.945,0.0
2023-06-02,69.785,69.945,69.785,69.945,89.0
2023-06-05,69.945,69.945,69.945,69.945,0.0
2023-06-06,69.945,69.945,69.945,69.945,0.0
2023-06-07,69.745,69.745,69.085,69.135,810.0
2023-06-08,69.135,69.135,69.135,69.135,0.0
2023-06-09,69.405,69.405,69.135,69.135,300.0
2023-06-12,70.295,70.295,69.135,69.135,150.0
2023-06-13,69.135,69.135,69.135,69.135,0.0
2023-06-14,71.795,72.195,71.715,72.195,208.0
2023-06-15,71.885,72.345,71.885,72.175,1579.0
2023-06-16,72.265,72.575,71.805,71.805,449.0
2023-06-19,71.805,71.805,71.805,71.805,0.0
2023-06-20,71.805,71.805,71.265,71.425,1471.0
2023-06-21,69.775,69.775,69.775,69.775,100.0
2023-06-22,69.775,69.775,69.775,69.775,0.0
2023-06-23,69.615,69.615,69.395,69.395,300.0
2023-06-26,69.385,69.395,69.325,69.395,298.0
2023-06-27,69.395,69.395,69.395,69.395,0.0
2023-06-28,71.025,71.025,71.025,71.025,100.0
2023-06-29,71.025,71.025,71.025,71.025,0.0
2023-06-30,72.355,72.355,71.025,71.025,244.0
2023-07-04,71.025,71.025,71.025,71.025,0.0
2023-07-05,72.285,72.375,72.135,72.305,900.0
2023-07-06,71.275,72.305,71.275,72.305,220.0
2023-07-07,72.295,72.295,71.935,72.045,700.0
2023-07-10,72.045,72.045,72.045,72.045,0.0
2023-07-11,72.915,73.105,72.915,73.105,463.0
2023-07-12,73.705,73.705,73.435,73.555,128.0
2023-07-13,73.985,73.985,73.985,73.985,176.0
2023-07-14,74.195,74.665,74.195,74.355,500.0
2023-07-17,74.755,75.575,74.755,75.425,426.0
2023-07-18,75.985,75.985,75.425,75.425,15.0
2023-07-19,75.425,75.425,75.425,75.425,0.0
2023-07-20,74.355,74.355,73.385,73.385,298.0
2023-07-21,74.025,74.025,73.555,73.675,1600.0
2023-07-24,73.215,73.215,72.865,73.005,600.0
2023-07-25,74.195,74.195,73.965,73.965,400.0
2023-07-26,73.595,73.745,73.525,73.745,213.0
2023-07-27,74.425,74.425,73.775,74.145,127.0
2023-07-28,74.485,74.735,74.305,74.735,790.0
2023-07-31,75.105,75.265,75.045,75.265,859.0
2023-08-01,74.765,75.595,74.765,75.505,1989.0
2023-08-02,73.885,73.885,73.885,73.885,100.0
2023-08-03,73.745,73.745,73.395,73.425,337.0
2023-08-04,73.815,73.815,73.395,73.395,400.0
2023-08-08,72.565,73.045,71.875,72.145,884.0
2023-08-09,71.845,71.935,71.765,71.765,8400.0
2023-08-10,71.815,71.815,71.765,71.765,400.0
2023-08-11,71.765,71.765,71.305,71.395,801.0
2023-08-14,72.015,72.185,72.015,72.185,400.0
2023-08-15,72.495,72.495,71.905,71.905,9335.0
2023-08-16,71.635,71.635,71.445,71.445,200.0
2023-08-17,70.865,71.445,70.365,71.445,200.0
2023-08-18,70.195,70.655,70.195,70.655,200.0
2023-08-21,71.385,71.735,71.385,71.735,285.0
2023-08-22,71.735,71.735,71.735,71.735,0.0
2023-08-23,72.505,72.855,72.505,72.805,335.0
2023-08-24,72.805,72.805,72.805,72.805,0.0
2023-08-25,72.385,72.385,72.385,72.385,100.0
2023-08-28,72.945,73.065,72.825,73.065,500.0
2023-08-29,74.055,74.265,74.055,74.165,1500.0
2023-08-30,74.705,74.705,74.165,74.165,7.0
2023-08-31,75.035,75.035,74.965,74.965,200.0
2023-09-01,75.145,75.865,75.125,75.855,1965.0
2023-09-05,76.22,76.27,75.885,76.27,813.0
2023-09-06,75.715,75.715,75.505,75.505,454.0
2023-09-07,74.725,74.955,74.715,74.955,282.0
2023-09-08,74.835,74.955,74.835,74.955,100.0
2023-09-11,74.415,74.755,74.415,74.665,1700.0
2023-09-12,73.775,73.775,73.445,73.445,1900.0
2023-09-13,73.485,73.505,73.205,73.445,825.0
2023-09-14,73.225,73.495,73.225,73.495,940.0
2023-09-15,72.265,73.495,72.085,73.495,300.0
2023-09-18,71.405,72.415,71.405,72.155,1000.0
2023-09-19,71.485,71.515,71.485,71.495,1600.0
2023-09-20,71.715,71.785,71.715,71.755,1500.0
2023-09-21,70.325,70.335,70.245,70.245,228.0
2023-09-22,70.555,70.555,70.305,70.305,1935.0
2023-09-25,69.335,70.295,69.325,70.235,2340.0
2023-09-26,69.575,69.635,69.325,69.325,365.0
2023-09-27,70.165,70.165,70.165,70.165,1400.0
2023-09-28,70.165,70.165,70.165,70.165,0.0
2023-09-29,70.165,70.165,70.165,70.165,0.0
2023-10-02,72.275,72.495,72.275,72.495,300.0
2023-10-03,71.745,71.745,70.735,70.735,1810.0
2023-10-04,71.745,71.755,71.655,71.755,1527.0
2023-10-05,71.505,71.505,71.505,71.505,100.0
2023-10-06,72.525,72.855,72.525,72.855,900.0
2023-10-10,73.885,74.095,73.725,74.095,900.0
2023-10-11,73.985,73.985,73.985,73.985,1400.0
2023-10-12,74.005,74.005,73.645,73.865,400.0
2023-10-13,72.695,72.695,72.685,72.685,1800.0
2023-10-16,72.385,73.485,72.385,73.465,975.0
2023-10-17,73.255,73.845,73.255,73.645,700.0
2023-10-18,73.085,73.085,72.965,72.965,1210.0
2023-10-19,72.295,72.295,71.985,71.985,2600.0
2023-10-20,70.635,70.755,70.155,70.495,3210.0
2023-10-23,70.365,70.365,69.965,69.965,300.0
2023-10-24,70.775,70.775,70.755,70.775,2100.0
2023-10-25,69.825,69.825,68.795,68.975,2700.0
2023-10-26,68.875,69.095,68.875,68.975,400.0
2023-10-27,68.595,69.355,68.595,68.595,1006.0
2023-10-30,68.635,68.635,68.595,68.595,92.0
2023-10-31,69.245,69.245,68.595,68.595,10.0
2023-11-01,69.325,69.535,69.325,69.535,1071.0
2023-11-02,70.305,70.305,70.275,70.305,562.0
2023-11-03,71.505,71.895,71.505,71.895,500.0
2023-11-06,71.365,71.895,71.365,71.895,100.0
2023-11-07,73.005,73.145,72.925,73.105,700.0
2023-11-08,72.995,73.105,72.995,73.105,900.0
2023-11-09,73.105,73.105,73.105,73.105,0.0
2023-11-10,74.135,74.165,73.105,73.105,700.0
2023-11-13,74.105,74.115,73.875,73.875,210.0
2023-11-14,74.985,76.185,74.985,76.185,304.0
2023-11-15,76.44,76.63,76.055,76.055,700.0
2023-11-16,75.995,76.105,75.695,76.105,800.0
2023-11-17,76.3,76.3,76.065,76.28,300.0
2023-11-20,77.05,77.28,77.05,77.28,202.0
2023-11-21,76.5,76.54,76.39,76.39,300.0
2023-11-22,76.92,77.27,76.85,76.85,7500.0
2023-11-23,76.85,76.85,76.85,76.85,0.0
2023-11-24,76.32,76.32,76.215,76.32,300.0
2023-11-27,76.54,76.54,76.24,76.24,5500.0
2023-11-28,75.985,76.045,75.685,76.035,1252.0
2023-11-29,77.46,77.55,77.25,77.25,1200.0
2023-11-30,76.56,76.66,76.28,76.66,700.0
2023-12-01,77.78,78.08,77.72,78.08,700.0
2023-12-04,77.56,78.1,77.56,78.1,400.0
2023-12-05,77.96,77.96,77.42,77.6,600.0
2023-12-06,78.44,78.44,77.4,77.4,919.0
2023-12-07,77.4,77.4,77.4,77.4,0.0
2023-12-08,78.52,78.52,78.23,78.49,704.0
2023-12-11,79.59,79.6,79.59,79.6,200.0
2023-12-12,79.98,79.98,79.98,79.98,140.0
2023-12-13,80.14,80.63,79.84,80.63,900.0
2023-12-14,80.74,80.89,80.31,80.89,1650.0
2023-12-15,81.35,81.35,81.18,81.18,201.0
2023-12-18,81.35,81.49,81.01,81.49,437.0
2023-12-19,82.0,82.0,81.49,81.49,27.0
2023-12-20,81.51,81.51,80.31,80.31,745.0
2023-12-21,80.84,80.84,80.55,80.84,300.0
2023-12-22,81.2,81.2,80.99,81.08,600.0
2023-12-27,79.32,81.19,79.32,81.02,1641.0
2023-12-28,81.26,81.26,81.26,81.26,100.0
2023-12-29,81.18,81.18,80.39,80.63,605.0
2024-01-02,79.49,79.49,79.07,79.1,1000.0
2024-01-03,78.2,78.39,77.95,77.95,900.0
2024-01-04,77.22,77.93,77.22,77.75,1255.0
2024-01-05,77.79,77.99,77.79,77.96,680.0
2024-01-08,79.84,79.84,77.96,77.96,2.0
2024-01-09,80.08,80.41,80.08,80.36,800.0
2024-01-10,80.8,80.8,80.8,80.8,100.0
2024-01-11,80.7,81.12,80.7,81.0,900.0
2024-01-12,81.46,81.46,81.13,81.35,900.0
2024-01-15,81.35,81.35,81.35,81.35,0.0
2024-01-16,81.46,81.83,81.46,81.53,600.0
2024-01-17,80.22,81.15,80.22,81.03,700.0
2024-01-18,82.76,82.76,81.88,81.88,644.0
2024-01-19,82.85,83.56,82.66,83.47,550.0
2024-01-22,84.92,85.13,84.92,84.96,300.0
2024-01-23,84.97,85.18,84.89,85.18,800.0
2024-01-24,85.4,85.4,85.3,85.3,200.0
2024-01-25,84.27,84.55,84.27,84.55,300.0
2024-01-26,84.77,84.77,84.16,84.45,800.0
2024-01-29,83.83,84.92,83.83,84.91,390.0
2024-01-30,86.05,86.05,84.82,84.82,1200.0
2024-01-31,83.61,84.38,83.61,83.61,600.0
2024-02-01,84.1,84.1,83.31,83.91,1300.0
2024-02-02,85.16,85.52,85.15,85.52,600.0
2024-02-05,85.58,85.58,84.72,85.37,1789.0
2024-02-06,84.43,84.88,84.34,84.83,1400.0
2024-02-07,84.85,86.09,84.79,85.75,1725.0
2024-02-08,86.48,87.39,86.48,87.39,385.0
2024-02-09,88.81,88.82,88.75,88.76,701.0
2024-02-12,88.82,88.82,87.89,88.11,900.0
2024-02-13,86.8,87.23,86.23,86.59,2200.0
2024-02-14,88.04,88.41,87.69,88.41,1300.0
2024-02-15,88.41,88.41,88.18,88.3,800.0
2024-02-16,87.68,88.0,87.3,87.5,801.0
2024-02-20,85.45,86.16,85.45,86.1,1200.0
2024-02-21,84.22,84.22,83.61,84.14,2761.0
2024-02-22,86.64,86.83,86.55,86.78,1001.0
2024-02-23,87.33,87.33,87.05,87.05,300.0
2024-02-26,87.23,87.96,87.23,87.62,1100.0
2024-02-27,87.58,87.95,87.35,87.37,1244.0
2024-02-28,87.41,87.41,86.92,87.36,604.0
2024-02-29,87.93,87.93,87.24,87.39,803.0
2024-03-01,88.08,88.81,88.01,88.81,304.0
2024-03-04,88.9,88.9,88.65,88.67,700.0
2024-03-05,86.19,86.22,85.87,86.13,1100.0
2024-03-06,87.22,87.32,86.71,86.71,1410.0
2024-03-07,87.29,87.76,87.04,87.76,1100.0
2024-03-08,88.18,88.44,86.55,86.93,1300.0
2024-03-11,86.26,86.4,86.08,86.21,1600.0
2024-03-12,87.26,87.44,87.26,87.44,300.0
2024-03-13,87.23,87.23,86.93,86.93,700.0
2024-03-14,86.01,86.23,85.79,86.01,1400.0
2024-03-15,85.31,85.31,84.7,85.07,1200.0
2024-03-18,85.71,85.71,84.83,85.15,2361.0
2024-03-19,84.63,85.34,84.39,85.29,1385.0
2024-03-20,85.37,85.76,85.29,85.49,866.0
2024-03-21,87.63,87.72,87.32,87.32,1060.0
2024-03-22,86.9,87.29,86.75,87.24,1200.0
2024-03-25,86.86,87.18,86.86,86.98,1100.0
2024-03-26,87.71,87.71,87.1,87.1,1271.0
2024-03-27,86.35,87.12,86.35,87.03,1979.0
2024-03-28,87.46,87.47,86.84,86.84,1500.0
2024-04-01,86.98,86.99,86.69,86.92,1000.0
2024-04-02,85.98,85.98,85.19,85.61,466.0
2024-04-03,86.36,86.36,86.05,86.13,609.0
2024-04-04,86.93,86.93,85.59,85.59,205.0
2024-04-05,86.09,86.44,85.83,86.28,1300.0
2024-04-08,86.54,86.58,86.35,86.35,1000.0
2024-04-09,86.87,86.87,86.21,86.71,2100.0
2024-04-10,86.5,86.5,85.92,85.92,859.0
2024-04-11,86.02,86.6,86.02,86.6,500.0
2024-04-12,86.5,86.5,85.82,85.82,800.0
2024-04-15,85.26,85.26,83.74,83.74,700.0
2024-04-16,84.2,84.67,84.2,84.3,1608.0
2024-04-17,85.28,85.28,83.12,83.12,1203.0
2024-04-18,82.38,82.38,82.38,82.38,500.0
2024-04-19,82.15,82.15,80.75,80.87,1800.0
2024-04-22,80.89,81.53,80.89,81.2,3391.0
2024-04-23,81.57,82.65,81.57,82.65,1200.0
2024-04-24,84.2,84.2,83.05,83.23,613.0
2024-04-25,82.25,83.03,82.25,82.93,1600.0
2024-04-26,84.03,84.49,83.8,84.26,810.0
2024-04-29,84.51,84.52,84.17,84.37,1901.0
2024-04-30,84.22,84.22,83.68,83.89,1200.0
2024-05-01,83.55,83.55,83.08,83.08,808.0
2024-05-02,82.45,82.54,82.36,82.54,400.0
2024-05-03,83.42,83.51,83.24,83.51,917.0
2024-05-06,84.56,84.56,84.43,84.43,107.0
2024-05-07,85.04,85.29,85.02,85.21,700.0
2024-05-08,85.26,85.37,84.84,85.37,1500.0
2024-05-09,86.06,86.06,85.21,85.36,608.0
2024-05-10,85.9,85.9,85.51,85.76,1000.0
2024-05-13,86.08,86.08,85.82,85.85,600.0
2024-05-14,86.0,86.4,86.0,86.4,302.0
2024-05-15,86.74,87.99,86.74,87.99,490.0
2024-05-16,88.15,88.15,87.76,87.76,200.0
2024-05-17,87.02,87.36,87.02,87.36,200.0
2024-05-21,88.01,88.01,87.91,88.01,800.0
2024-05-22,88.79,88.79,88.3,88.34,1502.0
2024-05-23,88.23,88.37,87.63,87.67,600.0
2024-05-24,87.56,87.8,87.56,87.72,300.0
2024-05-27,87.8,87.8,87.58,87.58,104.0
2024-05-28,87.83,87.83,87.32,87.32,1068.0
2024-05-29,87.28,87.28,87.04,87.04,101.0
2024-05-30,86.97,86.97,85.08,85.08,102.0
2024-05-31,84.27,84.58,83.37,84.58,400.0
2024-06-03,84.79,84.79,83.86,84.18,270.0
2024-06-04,84.2,84.49,83.89,84.01,1301.0
2024-06-05,86.15,86.15,86.15,86.15,0.0
2024-06-06,86.15,86.38,85.81,85.84,602.0
2024-06-07,85.9,86.26,85.9,86.14,500.0
2024-06-10,86.72,87.11,86.72,87.11,200.0
2024-06-11,86.76,87.05,86.61,87.05,200.0
2024-06-12,88.41,88.48,88.12,88.32,500.0
2024-06-13,88.01,88.17,88.01,88.17,100.0
2024-06-14,87.48,87.66,87.48,87.66,212.0
2024-06-17,88.23,88.38,87.67,88.38,200.0
2024-06-18,88.99,88.99,88.67,88.81,323.0
2024-06-19,88.85,88.85,88.85,88.85,0.0
2024-06-20,88.83,88.83,87.8,87.97,645.0
2024-06-21,87.83,88.13,87.73,88.13,300.0
2024-06-24,87.96,87.96,87.12,87.12,500.0
2024-06-25,87.57,87.57,87.57,87.57,0.0
2024-06-26,87.7,87.7,87.34,87.51,300.0
2024-06-27,88.19,88.4,87.99,88.4,400.0
2024-06-28,89.21,89.21,88.67,88.77,212.0
2024-07-02,88.97,89.04,88.97,89.04,100.0
2024-07-03,89.56,89.56,89.06,89.25,105.0
2024-07-04,89.08,89.08,89.08,89.08,0.0
2024-07-05,89.76,89.76,89.16,89.57,660.0
2024-07-08,90.33,90.33,90.24,90.25,107.0
2024-07-09,89.92,89.92,89.72,89.72,35.0
2024-07-10,89.75,90.34,89.75,90.34,100.0
2024-07-11,90.59,90.59,89.79,89.99,422.0
2024-07-12,90.47,91.12,90.47,90.84,400.0
2024-07-15,91.74,92.01,91.6,91.6,1987.0
2024-07-16,92.18,92.63,92.15,92.63,200.0
2024-07-17,90.9,90.9,90.19,90.19,510.0
2024-07-18,90.54,90.54,89.26,89.62,1700.0
2024-07-19,88.89,89.18,88.74,88.82,610.0
2024-07-22,89.94,90.6,89.8,90.6,5833.0
2024-07-23,90.87,90.95,90.54,90.65,503.0
2024-07-24,90.21,90.21,87.52,87.52,303.0
2024-07-25,88.43,88.43,87.27,87.27,4408.0
2024-07-26,88.62,88.62,87.85,88.22,500.0
2024-07-29,88.5,89.47,88.5,88.53,1202.0
2024-07-30,87.14,87.14,86.95,87.01,325.0
2024-07-31,88.16,88.64,88.16,88.62,500.0
2024-08-01,88.28,88.54,85.66,86.27,2525.0
2024-08-02,82.76,83.18,82.65,83.08,500.0
2024-08-06,80.76,82.36,80.76,81.5,578.0
2024-08-07,82.88,82.88,80.0,80.11,601.0
2024-08-08,82.26,82.93,82.04,82.86,1100.0
2024-08-09,83.34,83.57,82.75,83.57,400.0
2024-08-12,83.36,83.36,83.26,83.26,100.0
2024-08-13,84.15,85.32,84.15,85.31,307.0
2024-08-14,85.2,85.5,85.2,85.5,400.0
2024-08-15,87.25,87.82,87.25,87.68,1975.0
2024-08-16,87.63,87.63,87.38,87.45,500.0
2024-08-19,87.45,88.0,87.45,88.0,450.0
2024-08-20,88.41,88.41,87.38,87.38,671.0
2024-08-21,87.87,88.34,87.87,88.34,400.0
2024-08-22,88.13,88.36,87.06,87.06,502.0
2024-08-23,87.53,87.64,87.53,87.64,100.0
2024-08-26,87.1,87.18,86.9,86.9,500.0
2024-08-27,85.6,86.91,85.6,86.91,5.0
2024-08-28,86.05,86.25,86.05,86.25,100.0
2024-08-29,87.34,87.58,86.46,86.46,500.0
2024-08-30,86.85,87.1,86.34,87.1,700.0
2024-09-03,84.05,84.05,84.05,84.05,0.0
2024-09-04,83.86,83.99,83.21,83.73,614.0
2024-09-05,83.17,83.17,83.17,83.17,100.0
2024-09-06,81.96,82.11,81.77,81.77,500.0
2024-09-09,82.73,82.93,82.69,82.69,400.0
2024-09-10,83.01,83.06,82.66,83.06,700.0
2024-09-11,83.64,84.58,82.96,84.58,502.0
2024-09-12,84.63,85.04,84.5,85.04,24.0
2024-09-13,85.96,86.26,85.96,86.26,200.0
2024-09-16,86.47,86.5,86.03,86.5,400.0
2024-09-17,87.81,87.81,86.36,86.84,403.0
2024-09-18,86.39,87.24,86.39,86.59,401.0
2024-09-19,88.48,88.48,88.16,88.16,300.0
2024-09-20,87.52,88.15,87.52,88.15,400.0
2024-09-23,87.9,88.1,87.89,88.1,600.0
2024-09-24,88.33,88.33,88.1,88.1,250.0
2024-09-25,88.48,88.49,88.11,88.11,200.0
2024-09-26,89.03,89.03,89.03,89.03,0.0
2024-09-27,89.05,89.05,88.91,88.91,180.0
2024-09-30,88.43,88.96,88.43,88.96,400.0
2024-10-01,87.07,87.4,87.07,87.18,302.0
2024-10-02,87.99,88.01,87.98,88.01,1600.0
2024-10-03,88.17,88.39,88.17,88.39,100.0
2024-10-04,89.55,89.85,89.49,89.85,300.0
2024-10-07,90.02,90.02,89.76,89.76,300.0
2024-10-08,89.96,90.8,89.96,90.77,270.0
2024-10-09,91.61,92.05,91.61,92.05,386.0
2024-10-10,91.79,92.04,91.79,92.04,300.0
2024-10-11,92.75,93.28,92.75,93.16,201.0
2024-10-15,94.48,94.48,92.83,92.83,400.0
2024-10-16,93.02,93.23,92.89,92.92,700.0
2024-10-17,93.81,93.81,93.65,93.65,100.0
2024-10-18,93.5,94.02,93.5,93.89,106.0
2024-10-21,93.27,94.22,93.27,93.66,502.0
2024-10-22,93.0,93.02,92.91,92.96,261.0
2024-10-23,91.6,91.82,91.6,91.82,213.0
2024-10-24,92.92,93.02,92.7,93.02,500.0
2024-10-25,93.59,93.75,93.36,93.49,201.0
2024-10-28,94.2,94.2,93.96,93.96,100.0
2024-10-29,94.46,95.26,94.46,95.26,200.0
2024-10-30,95.25,95.25,94.05,94.05,300.0
2024-10-31,92.76,92.76,92.35,92.35,400.0
2024-11-01,93.13,93.13,92.9,92.96,300.0
2024-11-04,92.96,92.96,92.15,92.37,407.0
2024-11-05,93.0,93.68,92.99,93.68,425.0
2024-11-06,94.54,97.96,94.54,97.96,487.0
2024-11-07,98.96,99.44,98.93,99.37,450.0
2024-11-08,100.59,100.59,99.43,100.16,1110.0
2024-11-11,100.53,100.82,100.39,100.82,400.0
2024-11-12,100.59,100.75,100.21,100.49,600.0
2024-11-13,101.09,101.14,100.24,100.24,1100.0
2024-11-14,100.29,100.29,99.27,99.27,1302.0
2024-11-15,99.18,99.18,97.66,97.86,402.0
2024-11-18,98.0,98.0,97.47,97.47,300.0
2024-11-19,97.16,98.29,97.16,98.29,200.0
2024-11-20,98.19,99.18,98.19,99.18,700.0
2024-11-21,100.1,100.62,99.24,100.44,400.0
2024-11-22,102.0,102.23,102.0,102.23,588.0
2024-11-25,103.78,103.78,103.13,103.25,500.0
2024-11-26,103.56,103.71,103.43,103.44,410.0
2024-11-27,103.86,103.86,101.07,101.82,282.0
2024-11-28,100.68,102.05,100.68,102.05,47.0
2024-11-29,102.27,102.27,101.97,101.97,100.0
2024-12-02,103.29,103.5,103.29,103.36,415.0
2024-12-03,103.25,103.79,103.25,103.79,1003.0
2024-12-04,104.86,105.07,104.86,104.98,400.0
2024-12-05,105.27,105.27,103.89,103.89,423.0
2024-12-06,105.49,106.5,105.49,106.36,950.0
2024-12-09,106.46,106.46,105.02,105.02,267.0
2024-12-10,104.9,104.9,103.18,103.23,405.0
2024-12-11,103.42,104.63,103.42,104.63,400.0
2024-12-12,103.9,105.13,103.9,105.02,820.0
2024-12-13,105.77,105.77,104.48,104.48,227.0
2024-12-16,105.48,105.63,105.48,105.49,900.0
2024-12-17,105.5,105.5,104.86,105.17,403.0
2024-12-18,105.54,105.61,102.18,102.18,800.0
2024-12-19,103.21,103.21,101.87,101.87,507.0
2024-12-20,102.0,103.87,102.0,103.35,500.0
2024-12-23,104.73,104.73,103.26,103.9,701.0
2024-12-24,105.0,105.01,105.0,105.01,110.0
2024-12-27,104.85,104.85,103.15,103.62,606.0
2024-12-30,101.61,102.24,101.61,102.07,305.0
2024-12-31,101.31,101.46,101.31,101.42,200.0
2025-01-02,103.26,103.26,101.59,101.76,600.0
2025-01-03,101.84,104.17,101.84,104.17,540.0
2025-01-06,103.99,104.86,103.99,104.61,214.0
2025-01-07,104.8,104.8,103.06,103.06,670.0
2025-01-08,102.29,103.09,101.97,102.86,500.0
2025-01-09,104.13,104.13,102.44,102.44,139.0
2025-01-10,102.49,102.49,101.25,101.86,1010.0
2025-01-13,100.0,100.98,100.0,100.98,2105.0
2025-01-14,102.15,102.15,101.79,101.8,300.0
2025-01-15,103.47,103.47,103.44,103.44,100.0
2025-01-16,104.33,104.8,104.33,104.36,400.0
2025-01-17,105.02,105.65,105.02,105.65,400.0
2025-01-20,104.94,105.21,104.61,104.9,609.0
2025-01-21,106.33,106.52,106.33,106.52,200.0
2025-01-22,108.02,108.02,107.65,107.75,2648.0
2025-01-23,107.01,107.81,107.01,107.81,400.0
2025-01-24,108.0,108.34,107.68,107.68,520.0
2025-01-27,106.73,106.73,104.43,105.06,700.0
2025-01-28,107.46,107.61,107.17,107.61,600.0
2025-01-29,106.99,107.11,106.44,106.98,500.0
2025-01-30,106.99,108.35,106.92,107.84,410.0
2025-01-31,109.63,109.71,108.48,108.48,603.0
2025-02-03,105.98,108.05,105.98,107.71,1015.0
2025-02-04,106.3,107.35,106.3,107.02,750.0
2025-02-05,106.94,107.84,106.87,107.84,700.0
2025-02-06,108.06,108.06,107.19,107.38,600.0
2025-02-07,108.05,108.05,106.55,106.69,500.0
2025-02-10,108.0,108.18,107.95,107.95,400.0
2025-02-11,107.8,107.8,106.53,106.53,135.0
2025-02-12,106.5,106.94,106.5,106.93,400.0
2025-02-13,107.0,107.26,107.0,107.26,500.0
2025-02-14,107.46,107.46,106.47,107.1,203.0
2025-02-18,107.5,108.12,107.5,108.12,301.0
2025-02-19,107.67,108.3,107.48,107.48,824.0
2025-02-20,106.0,106.0,104.47,105.35,325.0
2025-02-21,103.58,103.58,102.0,102.15,1955.0
2025-02-24,100.0,101.3,100.0,101.11,600.0
2025-02-25,101.0,101.0,98.93,99.6,1280.0
2025-02-26,101.24,101.24,100.63,100.66,400.0
2025-02-27,101.0,101.35,98.73,98.73,1198.0
2025-02-28,98.67,99.35,98.0,99.35,3331.0
2025-03-03,98.8,99.3,97.27,97.27,3011.0
2025-03-04,95.96,98.5,95.13,96.91,916.0
2025-03-05,96.93,97.62,95.97,97.61,1770.0
2025-03-06,95.5,95.99,93.44,93.56,406.0
2025-03-07,92.66,94.99,92.5,94.99,1130.0
2025-03-10,93.34,93.34,91.23,91.34,783.0
2025-03-11,90.42,91.96,90.42,91.48,470.0
2025-03-12,93.0,93.0,91.85,91.85,700.0
2025-03-13,91.31,91.31,89.93,89.93,724.0
2025-03-14,92.31,92.86,91.68,92.68,723.0
2025-03-17,93.03,94.1,93.03,93.8,723.0
2025-03-18,92.45,92.76,92.38,92.66,3800.0
2025-03-19,94.09,94.5,94.09,94.5,200.0
2025-03-20,94.14,94.14,93.58,93.58,400.0
2025-03-21,92.74,93.64,92.74,93.64,850.0
2025-03-24,95.52,96.08,95.44,96.08,504.0
2025-03-25,96.36,96.36,95.92,95.92,405.0
2025-03-26,94.86,94.86,93.73,94.11,600.0
2025-03-27,94.21,94.21,93.39,93.39,605.0
2025-03-28,92.09,92.09,90.18,90.44,331.0
2025-03-31,89.96,90.21,88.61,90.21,118.0
2025-04-01,89.83,90.5,89.83,90.5,301.0
2025-04-02,90.55,92.13,90.55,92.0,602.0
2025-04-03,86.5,86.5,83.75,83.75,3.0
2025-04-04,80.74,80.74,79.23,79.25,2666.0
2025-04-07,77.44,80.12,77.44,79.47,4517.0
2025-04-08,82.23,82.23,77.61,77.61,2578.0
2025-04-09,76.31,87.32,76.31,87.32,3790.0
2025-04-10,85.54,85.54,80.43,81.95,670.0
2025-04-11,80.98,82.64,80.42,82.64,909.0
2025-04-14,84.25,84.25,82.83,83.41,5565.0
2025-04-15,83.92,84.52,83.92,84.52,600.0
2025-04-16,83.3,83.3,82.15,82.21,68.0
2025-04-17,81.82,82.54,81.82,82.13,709.0
2025-04-21,79.76,79.96,79.29,79.96,563.0
2025-04-22,81.5,81.93,81.5,81.93,811.0
2025-04-23,85.79,86.5,84.97,84.97,1870.0
2025-04-24,86.39,88.31,86.39,88.31,266.0
2025-04-25,88.11,89.15,88.11,89.11,801.0
2025-04-28,88.13,89.25,88.13,89.21,403.0
2025-04-29,89.75,89.88,89.39,89.8,400.0
2025-04-30,89.66,89.66,87.79,89.16,603.0
2025-05-01,91.0,91.12,90.4,90.4,361.0
2025-05-02,91.7,91.7,91.7,91.7,0.0
2025-05-05,92.2,92.2,91.69,91.69,67.0
2025-05-06,91.14,91.14,90.33,90.74,403.0
2025-05-07,90.5,91.69,90.5,91.34,1758.0
2025-05-08,92.83,94.64,92.83,93.96,1000.0
2025-05-09,93.78,93.85,93.42,93.69,300.0
2025-05-12,97.28,98.38,96.98,98.08,428.0
2025-05-13,99.75,99.75,99.75,99.75,0.0
2025-05-14,100.07,100.16,99.74,100.16,1400.0
2025-05-15,99.38,99.93,98.98,99.67,704.0
2025-05-16,99.68,100.2,99.38,100.2,303.0
2025-05-20,99.53,99.53,98.94,99.22,5400.0
2025-05-21,98.3,98.59,96.99,97.11,4867.0
2025-05-22,97.66,97.91,97.38,97.45,5400.0
2025-05-23,95.36,95.51,95.2,95.22,5067.0
2025-05-26,95.34,96.69,95.34,96.69,106.0
2025-05-27,97.35,97.88,97.35,97.6,3693.0
2025-05-28,98.33,98.33,96.84,96.84,4724.0
2025-05-29,96.75,96.75,95.88,96.3,5304.0
2025-05-30,95.75,95.83,94.87,95.71,750.0
2025-06-02,95.55,95.83,95.48,95.79,2601.0
2025-06-03,96.33,97.76,96.33,97.54,457.0
2025-06-04,98.09,98.19,98.05,98.05,219.0
2025-06-05,98.87,99.36,97.94,97.94,612.0
2025-06-06,99.13,99.13,99.13,99.13,0.0
2025-06-09,99.72,99.73,99.37,99.37,300.0
2025-06-10,99.5,99.71,99.43,99.51,213.0
2025-06-11,98.96,99.05,98.96,99.05,56.0
2025-06-12,98.81,98.81,98.39,98.39,402.0
2025-06-13,97.0,97.85,96.66,96.66,248.0
2025-06-16,98.0,98.5,98.0,98.48,373.0
2025-06-17,98.93,99.05,98.56,98.65,401.0
2025-06-18,98.64,98.89,98.25,98.54,500.0
2025-06-19,98.08,98.08,98.08,98.08,0.0
2025-06-20,98.53,98.53,97.59,98.02,503.0
2025-06-23,98.5,98.89,98.37,98.89,229.0
2025-06-24,100.48,100.89,100.48,100.89,300.0
2025-06-25,101.18,101.18,100.54,100.68,403.0
2025-06-26,101.43,101.43,100.99,100.99,125.0
2025-06-27,101.6,101.6,101.11,101.17,213.0
2025-06-30,101.3,101.76,101.3,101.76,507.0
2025-07-02,101.55,101.87,101.55,101.87,320.0
2025-07-03,103.36,103.36,102.89,102.96,1200.0
2025-07-04,103.5,103.5,102.31,102.48,304.0
2025-07-07,103.72,103.72,102.3,102.92,569.0
2025-07-08,104.15,104.27,103.53,103.7,902.0
2025-07-09,103.73,104.07,103.73,104.07,200.0
2025-07-10,105.1,105.1,102.3,102.3,443.0
2025-07-11,101.86,101.86,101.0,101.14,502.0
2025-07-14,101.31,101.93,101.31,101.57,369.0
2025-07-15,102.27,102.5,101.93,101.93,309.0
2025-07-16,102.82,102.82,101.18,101.77,108.0
2025-07-17,103.44,103.44,103.14,103.36,200.0
2025-07-18,103.5,103.72,103.2,103.72,491.0
2025-07-21,104.4,104.4,103.41,103.41,432.0
2025-07-22,102.26,102.73,102.26,102.51,116.0
2025-07-23,103.27,103.37,102.98,103.19,400.0
2025-07-24,104.24,104.24,103.08,103.5,410.0
2025-07-25,104.55,104.72,103.4,104.63,440.0
2025-07-28,106.2,106.2,104.84,105.74,276.0
2025-07-29,105.57,106.36,105.57,106.05,409.0
2025-07-30,106.88,106.99,106.45,106.45,600.0
2025-07-31,107.99,107.99,105.37,105.37,212.0
2025-08-01,102.31,102.97,102.12,102.37,410.0
2025-08-05,107.09,107.09,103.34,103.42,301.0
2025-08-06,103.84,103.84,103.13,103.71,9.0
2025-08-07,104.3,104.3,102.32,103.28,307.0
2025-08-08,103.6,103.6,103.04,103.04,211.0
2025-08-11,103.97,103.97,102.3,102.3,240.0
2025-08-12,102.38,104.42,102.38,104.42,260.0
2025-08-13,104.67,105.36,104.67,105.36,110.0
2025-08-14,104.91,104.91,104.22,104.75,700.0
2025-08-15,104.23,104.23,104.21,104.21,100.0
2025-08-18,104.66,104.67,104.57,104.67,105.0
2025-08-19,104.84,104.84,103.18,103.23,545.0
2025-08-20,101.37,102.71,101.37,102.71,255.0
2025-08-21,102.01,102.7,102.01,102.7,444.0
2025-08-22,105.0,105.0,104.66,104.66,284.0
2025-08-25,104.5,104.5,104.39,104.47,107.0
2025-08-26,104.49,104.52,104.19,104.29,300.0
2025-08-27,105.0,105.0,104.66,104.82,410.0
2025-08-28,105.55,106.09,105.43,106.09,313.0
2025-08-29,105.06,105.06,104.31,104.38,500.0
2025-09-02,103.07,103.75,103.07,103.75,200.0
2025-09-03,103.8,104.06,103.42,104.06,277.0
2025-09-04,104.81,104.82,103.43,104.82,370.0
2025-09-05,106.0,106.7,105.63,106.7,602.0
2025-09-08,107.13,107.53,106.93,107.43,567.0
2025-09-09,107.3,108.21,107.3,108.21,145.0
2025-09-10,109.0,109.0,108.6,108.73,301.0
2025-09-11,109.77,109.77,109.38,109.57,423.0
2025-09-12,109.23,109.51,109.15,109.18,455.0
2025-09-15,109.88,109.88,108.86,109.42,50.0
2025-09-16,109.06,109.29,108.93,109.29,259.0
2025-09-17,109.08,109.47,108.28,109.47,300.0
2025-09-18,111.89,112.25,111.89,112.16,508.0
2025-09-19,111.4,112.04,111.4,112.04,323.0
2025-09-22,112.31,113.26,112.31,113.13,1000.0
2025-09-23,113.5,113.5,112.07,112.41,1353.0
2025-09-24,112.21,112.21,111.42,111.53,941.0
2025-09-25,110.53,110.53,110.53,110.53,0.0
2025-09-26,110.09,110.98,110.09,110.98,414.0
2025-09-29,112.65,112.65,111.23,111.34,82.0
2025-09-30,111.91,111.91,110.12,110.81,337.0
2025-10-01,110.06,112.1,110.06,112.1,136.0
2025-10-02,113.13,113.29,113.13,113.29,220.0
2025-10-03,113.15,113.55,112.2,112.4,769.0
2025-10-06,114.16,114.55,113.61,113.76,488.0
2025-10-07,111.86,111.99,111.86,111.99,63.0
2025-10-08,113.98,114.16,113.98,114.16,6.0
2025-10-09,113.93,114.36,113.93,114.36,227.0
2025-10-10,115.27,115.27,109.28,109.28,674.0
2025-10-14,110.15,112.48,110.15,111.42,1525.0
2025-10-15,113.0,113.0,112.24,112.38,509.0
2025-10-16,112.45,112.45,111.18,111.64,1445.0
2025-10-17,110.7,111.22,110.7,111.22,278.0
2025-10-20,112.89,112.89,112.89,112.89,0.0
2025-10-21,113.77,113.77,113.35,113.59,257.0
2025-10-22,113.12,113.12,110.82,111.76,443.0
2025-10-23,113.76,113.76,113.76,113.76,100.0
2025-10-24,116.02,116.02,115.2,115.2,577.0
2025-10-27,116.16,117.13,116.16,116.95,1490.0
2025-10-28,116.31,116.31,115.84,115.84,62.0
2025-10-29,115.98,116.45,115.61,115.93,753.0
2025-10-30,115.93,115.93,114.92,114.92,213.0
2025-10-31,117.12,117.12,116.19,116.81,721.0
2025-11-03,117.37,117.37,117.28,117.28,14.0
2025-11-04,115.37,115.37,114.05,114.05,559.0
2025-11-05,113.93,115.8,113.93,115.29,407.0
2025-11-06,113.04,113.04,113.04,113.04,0.0
2025-11-07,111.72,112.2,109.85,112.2,533.0
2025-11-10,114.57,114.86,113.7,114.81,3100.0
2025-11-11,113.55,113.55,113.31,113.31,274.0
2025-11-12,113.72,113.72,112.47,112.59,1220.0
2025-11-13,112.57,112.57,109.24,109.51,1401.0
2025-11-14,109.14,110.25,105.03,109.34,683.0
2025-11-17,108.66,108.66,106.56,106.95,514.0
2025-11-18,105.95,105.95,105.54,105.54,130.0
2025-11-19,106.89,106.89,106.17,106.79,488.0
2025-11-20,108.33,108.33,103.69,103.69,476.0
2025-11-21,104.75,106.14,104.64,105.08,457.0
2025-11-24,106.93,107.68,105.46,107.68,630.0
2025-11-25,107.6,109.28,107.6,109.28,361.0
2025-11-26,110.66,110.66,109.49,109.49,294.0