Date,Open,High,Low,Close,Volume
2016-11-17,25.635,25.635,25.625,25.625,800.0
2016-11-18,25.575,25.59,25.575,25.59,850.0
2016-11-21,25.67,25.745,25.67,25.745,3600.0
2016-11-22,25.765,25.8,25.765,25.765,396.0
2016-11-23,25.81,25.81,25.805,25.805,600.0
2016-11-24,25.905,25.905,25.905,25.905,200.0
2016-11-25,25.91,25.91,25.905,25.905,100.0
2016-11-28,25.85,25.85,25.85,25.85,1400.0
2016-11-29,25.85,25.85,25.85,25.85,0.0
2016-11-30,25.88,25.88,25.875,25.875,2800.0
2016-12-01,25.71,25.71,25.71,25.71,200.0
2016-12-02,25.71,25.71,25.71,25.71,0.0
2016-12-05,25.71,25.71,25.71,25.71,0.0
2016-12-06,25.935,25.935,25.89,25.89,1366.0
2016-12-07,26.265,26.265,26.265,26.265,600.0
2016-12-08,26.34,26.34,26.34,26.34,200.0
2016-12-09,26.34,26.34,26.34,26.34,0.0
2016-12-12,26.51,26.51,26.465,26.465,494.0
2016-12-13,26.665,26.665,26.465,26.465,200.0
2016-12-14,26.52,26.52,26.465,26.465,50.0
2016-12-15,26.54,26.54,26.54,26.54,4198.0
2016-12-16,26.525,26.525,26.525,26.525,6000.0
2016-12-19,26.525,26.525,26.525,26.525,0.0
2016-12-20,26.63,26.66,26.6,26.63,2780.0
2016-12-21,26.63,26.63,26.63,26.63,0.0
2016-12-22,26.595,26.63,26.595,26.63,4.0
2016-12-23,26.58,26.58,26.545,26.545,2200.0
2016-12-28,26.43,26.43,26.425,26.425,2000.0
2016-12-29,26.425,26.425,26.425,26.425,0.0
2016-12-30,26.27,26.27,26.27,26.27,400.0
2017-01-03,26.27,26.27,26.27,26.27,0.0
2017-01-04,26.67,26.67,26.67,26.67,200.0
2017-01-05,26.665,26.665,26.605,26.63,2200.0
2017-01-06,26.745,26.765,26.745,26.765,2090.0
2017-01-09,26.69,26.69,26.69,26.69,300.0
2017-01-10,26.69,26.69,26.69,26.69,0.0
2017-01-11,26.69,26.695,26.595,26.695,748.0
2017-01-12,26.66,26.66,26.66,26.66,400.0
2017-01-13,26.725,26.725,26.725,26.725,200.0
2017-01-16,26.725,26.725,26.725,26.725,0.0
2017-01-17,26.725,26.725,26.725,26.725,0.0
2017-01-18,26.66,26.66,26.65,26.65,498.0
2017-01-19,26.62,26.62,26.59,26.59,374.0
2017-01-20,26.71,26.71,26.59,26.59,60.0
2017-01-23,26.555,26.59,26.555,26.59,208.0
2017-01-24,26.59,26.59,26.59,26.59,0.0
2017-01-25,26.59,26.59,26.59,26.59,0.0
2017-01-26,26.59,26.59,26.59,26.59,0.0
2017-01-27,26.96,26.96,26.59,26.59,154.0
2017-01-30,26.745,26.745,26.59,26.59,222.0
2017-01-31,26.695,26.695,26.59,26.59,78.0
2017-02-01,26.735,26.735,26.59,26.59,14.0
2017-02-02,26.59,26.59,26.59,26.59,0.0
2017-02-03,26.59,26.59,26.59,26.59,0.0
2017-02-06,26.94,26.94,26.895,26.94,658.0
2017-02-07,26.965,26.965,26.94,26.94,264.0
2017-02-08,26.905,26.96,26.905,26.94,514.0
2017-02-09,27.155,27.155,26.94,26.94,20.0
2017-02-10,27.21,27.215,27.21,27.215,7000.0
2017-02-13,27.215,27.215,27.215,27.215,0.0
2017-02-14,27.385,27.48,27.345,27.345,780.0
2017-02-15,27.345,27.345,27.345,27.345,0.0
2017-02-16,27.59,27.59,27.345,27.345,186.0
2017-02-17,27.345,27.345,27.345,27.345,0.0
2017-02-21,27.79,27.79,27.79,27.79,260.0
2017-02-22,27.795,27.795,27.795,27.795,200.0
2017-02-23,27.795,27.795,27.795,27.795,0.0
2017-02-24,27.735,27.795,27.735,27.795,386.0
2017-02-27,27.875,27.88,27.875,27.875,1052.0
2017-02-28,27.805,27.875,27.805,27.875,288.0
2017-03-01,28.07,28.125,28.07,28.07,376.0
2017-03-02,28.145,28.145,28.055,28.07,1082.0
2017-03-03,27.995,27.995,27.995,27.995,800.0
2017-03-06,27.99,27.995,27.985,27.995,184.0
2017-03-07,27.905,27.995,27.85,27.995,502.0
2017-03-08,27.915,27.995,27.82,27.995,154.0
2017-03-09,27.765,27.995,27.765,27.995,126.0
2017-03-10,27.91,27.91,27.895,27.895,1282.0
2017-03-13,27.895,27.895,27.895,27.895,0.0
2017-03-14,27.82,27.82,27.82,27.82,800.0
2017-03-15,27.94,27.94,27.82,27.82,52.0
2017-03-16,28.065,28.065,27.82,27.82,100.0
2017-03-17,28.055,28.055,28.055,28.055,200.0
2017-03-20,27.935,28.055,27.935,28.055,214.0
2017-03-21,27.725,28.055,27.67,28.055,368.0
2017-03-22,27.56,27.625,27.54,27.54,932.0
2017-03-23,27.66,27.725,27.605,27.695,966.0
2017-03-24,27.69,27.695,27.535,27.695,148.0
2017-03-27,27.43,27.615,27.43,27.615,2336.0
2017-03-28,27.725,27.775,27.615,27.615,196.0
2017-03-29,27.765,27.775,27.615,27.615,154.0
2017-03-30,27.8,27.9,27.615,27.615,152.0
2017-03-31,27.615,27.615,27.615,27.615,0.0
2017-04-03,27.69,27.69,27.615,27.615,170.0
2017-04-04,27.745,27.765,27.615,27.615,44.0
2017-04-05,28.0,28.0,27.615,27.615,334.0
2017-04-06,27.795,27.805,27.615,27.615,652.0
2017-04-07,27.615,27.615,27.615,27.615,0.0
2017-04-10,27.85,27.85,27.615,27.615,282.0
2017-04-11,27.68,27.705,27.57,27.695,3378.0
2017-04-12,27.625,27.695,27.625,27.695,32.0
2017-04-13,27.55,27.565,27.505,27.505,610.0
2017-04-17,27.545,27.545,27.545,27.545,672.0
2017-04-18,27.545,27.61,27.545,27.545,2568.0
2017-04-19,27.56,27.575,27.56,27.56,406.0
2017-04-20,27.825,27.825,27.56,27.56,208.0
2017-04-21,27.7,27.7,27.7,27.7,400.0
2017-04-24,27.94,28.01,27.7,27.7,214.0
2017-04-25,28.18,28.18,27.7,27.7,26.0
2017-04-26,28.265,28.265,28.23,28.23,29232.0
2017-04-27,28.105,28.23,28.09,28.23,526.0
2017-04-28,28.125,28.23,28.125,28.23,66.0
2017-05-01,28.195,28.23,28.145,28.23,10.0
2017-05-02,28.23,28.23,28.23,28.23,0.0
2017-05-03,28.13,28.23,28.13,28.23,60.0
2017-05-04,28.16,28.16,28.125,28.125,288.0
2017-05-05,28.19,28.19,28.125,28.125,138.0
2017-05-08,28.125,28.125,28.125,28.125,0.0
2017-05-09,28.255,28.255,28.125,28.125,180.0
2017-05-10,28.235,28.235,28.125,28.125,158.0
2017-05-11,28.16,28.225,28.125,28.125,764.0
2017-05-12,28.125,28.125,28.125,28.125,0.0
2017-05-15,28.295,28.33,28.125,28.125,314.0
2017-05-16,28.35,28.35,28.35,28.35,400.0
2017-05-17,28.015,28.03,27.92,27.92,2234.0
2017-05-18,27.83,27.985,27.83,27.83,506.0
2017-05-19,28.03,28.14,28.03,28.14,2602.0
2017-05-23,28.26,28.305,28.14,28.14,132.0
2017-05-24,28.14,28.14,28.14,28.14,0.0
2017-05-25,28.47,28.52,28.47,28.47,3848.0
2017-05-26,28.47,28.47,28.47,28.47,0.0
2017-05-29,28.55,28.55,28.47,28.47,10.0
2017-05-30,28.49,28.51,28.47,28.47,508.0
2017-05-31,28.395,28.45,28.395,28.395,518.0
2017-06-01,28.395,28.395,28.395,28.395,0.0
2017-06-02,28.68,28.79,28.68,28.79,3300.0
2017-06-05,28.765,28.765,28.765,28.765,200.0
2017-06-06,28.765,28.765,28.765,28.765,0.0
2017-06-07,28.68,28.765,28.68,28.765,140.0
2017-06-08,28.765,28.765,28.765,28.765,0.0
2017-06-09,28.765,28.765,28.765,28.765,0.0
2017-06-12,28.765,28.765,28.765,28.765,0.0
2017-06-13,28.765,28.765,28.765,28.765,0.0
2017-06-14,28.765,28.765,28.765,28.765,0.0
2017-06-15,28.695,28.765,28.695,28.765,170.0
2017-06-16,28.765,28.765,28.765,28.765,0.0
2017-06-19,28.765,28.765,28.765,28.765,0.0
2017-06-20,28.85,28.85,28.85,28.85,13186.0
2017-06-21,28.85,28.85,28.85,28.85,0.0
2017-06-22,28.85,28.85,28.85,28.85,0.0
2017-06-23,28.8,28.8,28.75,28.75,44532.0
2017-06-26,28.795,28.795,28.75,28.75,2.0
2017-06-27,28.75,28.75,28.75,28.75,0.0
2017-06-28,28.75,28.75,28.75,28.75,0.0
2017-06-29,28.88,28.88,28.5,28.635,812.0
2017-06-30,28.71,28.725,28.635,28.635,190.0
2017-07-04,28.635,28.635,28.635,28.635,0.0
2017-07-05,28.635,28.635,28.635,28.635,0.0
2017-07-06,28.555,28.635,28.54,28.635,156.0
2017-07-07,28.585,28.585,28.585,28.585,400.0
2017-07-10,28.675,28.675,28.585,28.585,156.0
2017-07-11,28.585,28.585,28.585,28.585,0.0
2017-07-12,28.8,28.885,28.585,28.585,234.0
2017-07-13,28.91,28.91,28.585,28.585,156.0
2017-07-14,28.585,28.585,28.585,28.585,0.0
2017-07-17,28.585,28.585,28.585,28.585,0.0
2017-07-18,29.015,29.055,28.585,28.585,172.0
2017-07-19,29.175,29.175,29.175,29.175,800.0
2017-07-20,29.175,29.175,29.175,29.175,0.0
2017-07-21,29.145,29.155,29.145,29.145,860.0
2017-07-24,29.135,29.21,29.135,29.2,1596.0
2017-07-25,29.285,29.295,29.2,29.2,1362.0
2017-07-26,29.29,29.29,29.2,29.2,760.0
2017-07-27,29.29,29.32,29.105,29.105,1516.0
2017-07-28,29.165,29.18,29.105,29.105,644.0
2017-07-31,29.105,29.105,29.105,29.105,0.0
2017-08-01,29.2,29.23,29.105,29.105,98.0
2017-08-02,29.165,29.225,29.105,29.105,122.0
2017-08-03,29.2,29.205,29.19,29.205,264.0
2017-08-04,29.25,29.25,29.205,29.205,200.0
2017-08-08,29.205,29.205,29.205,29.205,0.0
2017-08-09,29.205,29.205,29.205,29.205,0.0
2017-08-10,28.925,29.205,28.925,29.205,196.0
2017-08-11,28.88,28.915,28.86,28.915,1200.0
2017-08-14,29.005,29.055,29.005,29.005,204.0
2017-08-15,29.005,29.005,29.005,29.005,0.0
2017-08-16,29.225,29.225,29.005,29.005,78.0
2017-08-17,29.085,29.085,28.815,28.815,1556.0
2017-08-18,28.705,28.765,28.7,28.7,960.0
2017-08-21,28.725,28.725,28.685,28.685,2354.0
2017-08-22,28.885,29.02,28.885,29.02,472.0
2017-08-23,28.955,28.96,28.925,28.925,3552.0
2017-08-24,28.875,28.875,28.86,28.86,1070.0
2017-08-25,28.99,28.99,28.99,28.99,450.0
2017-08-28,28.875,28.99,28.875,28.99,94.0
2017-08-29,28.895,28.99,28.895,28.99,26.0
2017-08-30,28.99,28.99,28.99,28.99,0.0
2017-08-31,29.235,29.275,29.235,29.275,1190.0
2017-09-01,29.29,29.295,29.29,29.29,616.0
2017-09-05,29.12,29.12,29.035,29.075,4610.0
2017-09-06,29.13,29.13,29.075,29.075,154.0
2017-09-07,29.125,29.195,29.125,29.14,526.0
2017-09-08,29.16,29.16,29.145,29.145,420.0
2017-09-11,29.145,29.145,29.145,29.145,0.0
2017-09-12,29.495,29.495,29.495,29.495,8600.0
2017-09-13,29.535,29.54,29.52,29.54,4384.0
2017-09-14,29.53,29.555,29.525,29.53,4500.0
2017-09-15,29.515,29.54,29.515,29.54,1288.0
2017-09-18,29.67,29.68,29.655,29.67,304.0
2017-09-19,29.675,29.68,29.665,29.68,2226.0
2017-09-20,29.67,29.67,29.67,29.67,500.0
2017-09-21,29.64,29.655,29.64,29.65,4914.0
2017-09-22,29.605,29.65,29.605,29.65,130.0
2017-09-25,29.595,29.595,29.515,29.525,2288.0
2017-09-26,29.61,29.61,29.595,29.595,268.0
2017-09-27,29.58,29.695,29.575,29.695,1340.0
2017-09-28,29.625,29.705,29.625,29.625,738.0
2017-09-29,29.75,29.775,29.71,29.775,10776.0
2017-10-02,29.83,29.93,29.83,29.93,36694.0
2017-10-03,29.955,29.995,29.955,29.995,4718.0
2017-10-04,30.05,30.05,30.05,30.05,598.0
2017-10-05,30.1,30.22,30.1,30.22,8778.0
2017-10-06,30.15,30.175,30.13,30.15,2130.0
2017-10-10,30.195,30.195,30.195,30.195,10068.0
2017-10-11,30.195,30.235,30.195,30.23,922.0
2017-10-12,30.195,30.26,30.195,30.26,23040.0
2017-10-13,30.24,30.285,30.24,30.285,5576.0
2017-10-16,30.275,30.29,30.265,30.29,18796.0
2017-10-17,30.285,30.305,30.285,30.285,3744.0
2017-10-18,30.34,30.375,30.34,30.375,3216.0
2017-10-19,30.275,30.34,30.275,30.34,21722.0
2017-10-20,30.425,30.505,30.425,30.485,984.0
2017-10-23,30.405,30.485,30.405,30.485,102.0
2017-10-24,30.43,30.47,30.43,30.45,4176.0
2017-10-25,30.38,30.38,30.15,30.315,4656.0
2017-10-26,30.34,30.385,30.34,30.345,6626.0
2017-10-27,30.57,30.585,30.57,30.57,9998.0
2017-10-30,30.445,30.49,30.445,30.49,376.0
2017-10-31,30.53,30.545,30.525,30.535,16204.0
2017-11-01,30.66,30.66,30.53,30.535,21216.0
2017-11-02,30.455,30.58,30.455,30.49,1498.0
2017-11-03,30.62,30.62,30.56,30.595,1598.0
2017-11-06,30.67,30.715,30.67,30.695,6272.0
2017-11-07,30.77,30.77,30.645,30.66,4972.0
2017-11-08,30.705,30.72,30.665,30.72,3610.0
2017-11-09,30.565,30.63,30.5,30.63,1012.0
2017-11-10,30.555,30.63,30.555,30.63,214.0
2017-11-13,30.565,30.665,30.565,30.645,6774.0
2017-11-14,30.645,30.645,30.645,30.645,0.0
2017-11-15,30.47,30.47,30.425,30.445,4652.0
2017-11-16,30.58,30.685,30.58,30.66,1542.0
2017-11-17,30.635,30.635,30.61,30.61,1232.0
2017-11-20,30.625,30.665,30.625,30.63,1488.0
2017-11-21,30.805,30.85,30.795,30.835,3010.0
2017-11-22,30.83,30.835,30.8,30.835,5148.0
2017-11-23,30.835,30.835,30.835,30.835,0.0
2017-11-24,30.85,30.905,30.825,30.825,12174.0
2017-11-27,30.865,30.885,30.865,30.885,4256.0
2017-11-28,30.965,31.175,30.965,31.175,1082.0
2017-11-29,31.215,31.235,31.13,31.13,2576.0
2017-11-30,31.305,31.44,31.305,31.385,2814.0
2017-12-01,31.325,31.385,31.325,31.385,156.0
2017-12-04,31.55,31.6,31.425,31.425,1938.0
2017-12-05,31.335,31.43,31.21,31.21,3936.0
2017-12-06,31.245,31.265,31.24,31.24,5518.0
2017-12-07,31.27,31.315,31.27,31.315,806.0
2017-12-08,31.465,31.49,31.455,31.455,2662.0
2017-12-11,31.35,31.55,31.35,31.51,5684.0
2017-12-12,31.69,31.69,31.67,31.675,1318.0
2017-12-13,31.665,31.69,31.665,31.68,6040.0
2017-12-14,31.66,31.67,31.525,31.6,7406.0
2017-12-15,31.66,31.825,31.66,31.825,3020.0
2017-12-18,32.0,32.015,31.96,31.965,1120.0
2017-12-19,31.92,31.92,31.84,31.855,738.0
2017-12-20,31.995,31.995,31.825,31.835,3068.0
2017-12-21,31.835,31.835,31.835,31.835,0.0
2017-12-22,31.85,31.85,31.83,31.83,3670.0
2017-12-27,31.835,31.865,31.835,31.865,1920.0
2017-12-28,31.89,31.905,31.865,31.865,172.0
2017-12-29,31.865,31.885,31.855,31.86,3018.0
2018-01-02,31.965,31.965,31.86,31.86,150.0
2018-01-03,32.16,32.16,32.155,32.155,500.0
2018-01-04,32.39,32.395,32.355,32.385,3462.0
2018-01-05,32.515,32.52,32.475,32.52,24832.0
2018-01-08,32.635,32.655,32.63,32.655,5672.0
2018-01-09,32.695,32.785,32.68,32.715,10072.0
2018-01-10,32.565,32.715,32.565,32.715,412.0
2018-01-11,32.73,32.855,32.73,32.855,8374.0
2018-01-12,32.97,33.085,32.97,33.085,1210.0
2018-01-15,33.59,33.59,33.175,33.225,2846.0
2018-01-16,33.35,33.35,33.05,33.055,5946.0
2018-01-17,33.155,33.325,33.155,33.31,15866.0
2018-01-18,33.325,33.325,33.195,33.265,2714.0
2018-01-19,33.315,33.365,33.305,33.35,1910.0
2018-01-22,33.41,33.585,33.385,33.585,2842.0
2018-01-23,33.73,33.73,33.585,33.585,144.0
2018-01-24,33.7,33.745,33.675,33.74,1778.0
2018-01-25,33.79,33.79,33.71,33.71,218.0
2018-01-26,33.99,34.055,33.98,34.055,9286.0
2018-01-29,34.095,34.1,34.0,34.0,3398.0
2018-01-30,33.695,33.695,33.58,33.63,782.0
2018-01-31,33.69,33.69,33.455,33.455,4672.0
2018-02-01,33.42,33.6,33.42,33.6,2046.0
2018-02-02,33.38,33.38,32.81,32.825,6024.0
2018-02-05,32.505,32.76,31.605,31.605,4220.0
2018-02-06,30.905,31.945,30.905,31.945,8236.0
2018-02-07,32.25,32.37,31.9,31.9,2540.0
2018-02-08,31.615,31.615,30.77,30.77,3106.0
2018-02-09,31.06,31.075,30.175,31.075,20624.0
2018-02-12,31.375,31.745,31.215,31.745,3128.0
2018-02-13,31.4,31.69,31.4,31.69,11492.0
2018-02-14,31.495,32.08,31.495,32.05,7398.0
2018-02-15,32.165,32.42,32.165,32.42,10086.0
2018-02-16,32.5,32.625,32.5,32.575,5360.0
2018-02-20,32.395,32.535,32.27,32.435,5374.0
2018-02-21,32.41,32.62,32.26,32.415,12172.0
2018-02-22,32.28,32.32,32.16,32.205,4726.0
2018-02-23,32.295,32.615,32.275,32.4,2304.0
2018-02-26,32.905,33.04,32.905,32.96,1816.0
2018-02-27,33.105,33.105,32.8,32.885,782.0
2018-02-28,32.72,32.795,32.72,32.785,2566.0
2018-03-01,32.145,32.315,31.835,31.88,6902.0
2018-03-02,31.84,31.975,31.755,31.765,2284.0
2018-03-05,31.785,32.4,31.785,32.4,7744.0
2018-03-06,32.535,32.535,32.36,32.385,3614.0
2018-03-07,32.18,32.18,32.18,32.18,210.0
2018-03-08,32.425,32.45,32.425,32.45,5392.0
2018-03-09,32.915,33.075,32.915,32.98,2382.0
2018-03-12,33.24,33.24,33.11,33.11,1030.0
2018-03-13,33.08,33.085,32.89,32.89,5912.0
2018-03-14,32.865,32.88,32.71,32.835,30876.0
2018-03-15,32.745,32.8,32.67,32.695,3152.0
2018-03-16,32.815,32.815,32.745,32.81,7808.0
2018-03-19,32.5,32.5,32.135,32.29,202130.0
2018-03-20,32.39,32.415,32.315,32.415,5824.0
2018-03-21,32.365,32.475,32.365,32.435,1156.0
2018-03-22,31.775,32.435,31.5,32.435,674.0
2018-03-23,31.565,31.565,30.875,30.875,5370.0
2018-03-26,31.0,31.685,31.0,31.0,3572.0
2018-03-27,31.805,31.805,31.44,31.59,4602.0
2018-03-28,31.59,31.595,31.02,31.02,3204.0
2018-03-29,31.38,31.38,31.355,31.355,4110.0
2018-04-02,30.5,31.355,30.5,31.355,428.0
2018-04-03,30.925,30.95,30.8,30.82,3936.0
2018-04-04,30.86,31.055,30.86,30.86,280.0
2018-04-05,31.68,31.785,31.675,31.785,1800.0
2018-04-06,31.29,31.29,30.99,31.22,3434.0
2018-04-09,31.46,31.46,31.445,31.445,862.0
2018-04-10,31.445,31.615,31.445,31.615,5984.0
2018-04-11,31.595,31.595,31.545,31.595,598.0
2018-04-12,31.725,31.825,31.71,31.825,1868.0
2018-04-13,31.64,31.67,31.64,31.655,1388.0
2018-04-16,31.79,31.855,31.79,31.855,308.0
2018-04-17,32.205,32.215,32.195,32.205,608.0
2018-04-18,32.305,32.305,32.205,32.205,160.0
2018-04-19,32.205,32.205,32.205,32.205,0.0
2018-04-20,31.88,32.205,31.765,32.205,260.0
2018-04-23,31.82,31.82,31.72,31.795,1528.0
2018-04-24,31.545,31.545,31.25,31.25,3660.0
2018-04-25,31.34,31.34,31.34,31.34,600.0
2018-04-26,31.605,31.695,31.34,31.34,178.0
2018-04-27,31.775,31.805,31.695,31.8,3028.0
2018-04-30,31.89,31.89,31.695,31.8,232.0
2018-05-01,31.35,31.55,31.35,31.35,890.0
2018-05-02,31.62,31.64,31.35,31.48,3488.0
2018-05-03,31.125,31.285,31.125,31.285,3128.0
2018-05-04,31.285,31.285,31.285,31.285,0.0
2018-05-07,31.84,31.87,31.75,31.75,618.0
2018-05-08,31.785,31.785,31.705,31.715,504.0
2018-05-09,31.855,32.105,31.855,32.105,4564.0
2018-05-10,32.33,32.38,32.33,32.335,17524.0
2018-05-11,32.525,32.525,32.47,32.47,300.0
2018-05-14,32.605,32.605,32.59,32.59,260.0
2018-05-15,32.255,32.255,32.225,32.255,750.0
2018-05-16,32.39,32.455,32.39,32.42,452.0
2018-05-17,32.38,32.42,32.38,32.42,64.0
2018-05-18,32.37,32.37,32.335,32.345,10406.0
2018-05-22,32.345,32.345,32.345,32.345,0.0
2018-05-23,32.36,32.505,32.36,32.49,3744.0
2018-05-24,32.315,32.515,32.315,32.49,14098.0
2018-05-25,32.35,32.49,32.35,32.49,240.0
2018-05-28,32.375,32.5,32.375,32.375,548.0
2018-05-29,32.175,32.175,31.905,31.915,7296.0
2018-05-30,32.425,32.425,31.915,31.915,164.0
2018-05-31,32.265,32.265,32.25,32.26,7422.0
2018-06-01,32.47,32.58,32.47,32.58,11858.0
2018-06-04,32.705,32.705,32.705,32.705,0.0
2018-06-05,32.78,32.78,32.675,32.74,3642.0
2018-06-06,32.83,32.91,32.83,32.9,1008.0
2018-06-07,33.12,33.12,33.01,33.015,9916.0
2018-06-08,32.99,33.015,32.99,33.015,100.0
2018-06-11,33.175,33.2,33.175,33.2,3820.0
2018-06-12,33.195,33.22,33.175,33.22,37764.0
2018-06-13,33.165,33.195,33.165,33.195,1298.0
2018-06-14,33.205,33.22,33.155,33.18,14040.0
2018-06-15,33.105,33.105,32.985,33.085,8234.0
2018-06-18,32.89,33.045,32.89,33.045,294.0
2018-06-19,32.89,32.945,32.89,32.945,1284.0
2018-06-20,32.945,32.945,32.945,32.945,0.0
2018-06-21,33.025,33.025,32.775,32.775,1292.0
2018-06-22,32.925,32.935,32.9,32.9,940.0
2018-06-25,32.55,32.55,32.19,32.55,1100.0
2018-06-26,32.55,32.55,32.55,32.55,0.0
2018-06-27,32.67,32.67,32.225,32.235,74876.0
2018-06-28,32.21,32.415,32.125,32.4,156032.0
2018-06-29,32.595,32.655,32.56,32.56,2994.0
2018-07-03,32.59,32.59,32.59,32.59,400.0
2018-07-04,32.59,32.59,32.59,32.59,0.0
2018-07-05,32.375,32.575,32.375,32.575,2242.0
2018-07-06,32.575,32.575,32.575,32.575,0.0
2018-07-09,33.08,33.18,33.08,33.175,3728.0
2018-07-10,33.22,33.29,33.22,33.29,440.0
2018-07-11,33.125,33.17,33.085,33.085,5848.0
2018-07-12,33.085,33.085,33.085,33.085,0.0
2018-07-13,33.41,33.41,33.085,33.085,92.0
2018-07-16,33.34,33.365,33.305,33.34,3320.0
2018-07-17,33.485,33.515,33.485,33.5,2880.0
2018-07-18,33.575,33.575,33.57,33.57,1000.0
2018-07-19,33.5,33.5,33.42,33.46,4286.0
2018-07-20,33.455,33.455,33.405,33.405,438.0
2018-07-23,33.35,33.475,33.35,33.35,862.0
2018-07-24,33.59,33.59,33.35,33.35,192.0
2018-07-25,33.68,33.78,33.68,33.765,19320.0
2018-07-26,33.88,33.88,33.815,33.815,1392.0
2018-07-27,33.615,34.495,33.615,33.62,15076.0
2018-07-30,33.55,33.62,33.55,33.62,152.0
2018-07-31,33.56,33.645,33.56,33.645,4152.0
2018-08-01,33.55,33.565,33.55,33.565,694.0
2018-08-02,33.7,33.7,33.565,33.565,62.0
2018-08-03,33.85,33.85,33.85,33.85,400.0
2018-08-07,33.85,34.13,33.85,34.13,1322.0
2018-08-08,34.07,34.07,34.07,34.07,600.0
2018-08-09,34.06,34.08,34.06,34.06,10098.0
2018-08-10,33.84,34.06,33.84,34.06,88.0
2018-08-13,33.89,33.89,33.695,33.695,3014.0
2018-08-14,33.695,33.695,33.695,33.695,0.0
2018-08-15,33.575,33.61,33.515,33.61,1666.0
2018-08-16,33.99,33.99,33.9,33.9,1040.0
2018-08-17,34.06,34.06,34.03,34.03,800.0
2018-08-20,33.965,34.25,33.965,34.115,59388.0
2018-08-21,34.225,34.225,34.215,34.215,3400.0
2018-08-22,34.215,34.215,34.215,34.215,0.0
2018-08-23,34.175,34.175,34.125,34.125,870.0
2018-08-24,34.19,34.195,34.19,34.195,760.0
2018-08-27,34.5,34.5,34.195,34.195,10.0
2018-08-28,34.595,34.595,34.565,34.59,790.0
2018-08-29,34.745,34.79,34.745,34.785,6516.0
2018-08-30,34.785,34.785,34.785,34.785,0.0
2018-08-31,34.615,34.615,34.525,34.525,5590.0
2018-09-04,34.56,34.56,34.56,34.56,200.0
2018-09-05,34.56,34.56,34.56,34.56,0.0
2018-09-06,34.365,34.365,34.25,34.25,1592.0
2018-09-07,34.35,34.355,34.335,34.35,392.0
2018-09-10,34.35,34.35,34.35,34.35,0.0
2018-09-11,34.31,34.5,34.31,34.475,2890.0
2018-09-12,34.44,34.52,34.44,34.52,21800.0
2018-09-13,34.67,34.67,34.52,34.52,40.0
2018-09-14,34.71,34.715,34.695,34.695,1920.0
2018-09-17,34.62,34.62,34.5,34.5,1000.0
2018-09-18,34.62,34.67,34.62,34.67,800.0
2018-09-19,34.75,34.75,34.75,34.75,200.0
2018-09-20,34.985,35.0,34.985,35.0,2692.0
2018-09-21,35.05,35.05,35.0,35.0,496.0
2018-09-24,34.945,34.945,34.875,34.875,700.0
2018-09-25,34.835,34.835,34.83,34.83,342.0
2018-09-26,34.83,34.83,34.83,34.83,0.0
2018-09-27,34.83,34.83,34.83,34.83,0.0
2018-09-28,34.775,34.83,34.775,34.83,428.0
2018-10-01,35.055,35.055,34.955,34.96,3420.0
2018-10-02,34.975,35.0,34.975,35.0,3400.0
2018-10-03,35.06,35.06,34.97,35.0,122.0
2018-10-04,34.775,34.775,34.5,34.775,764.0
2018-10-05,34.73,34.73,34.465,34.48,494.0
2018-10-09,34.55,34.55,34.405,34.405,500.0
2018-10-10,34.38,34.38,33.305,33.375,24906.0
2018-10-11,33.17,33.185,32.645,32.815,1190.0
2018-10-12,33.12,33.12,32.835,32.835,3852.0
2018-10-15,32.835,33.11,32.835,32.925,8098.0
2018-10-16,33.48,33.58,33.48,33.58,600.0
2018-10-17,33.605,33.605,33.5,33.5,1400.0
2018-10-18,33.225,33.225,32.95,33.0,1620.0
2018-10-19,33.21,33.21,33.08,33.08,500.0
2018-10-22,33.07,33.07,33.07,33.07,800.0
2018-10-23,32.35,32.35,32.28,32.29,1406.0
2018-10-24,32.5,32.5,32.105,32.105,2620.0
2018-10-25,32.19,32.34,32.19,32.34,744.0
2018-10-26,31.73,32.03,31.6,31.625,29112.0
2018-10-29,31.85,31.89,31.85,31.85,31308.0
2018-10-30,31.5,32.0,31.5,32.0,15740.0
2018-10-31,32.41,32.64,32.36,32.505,8876.0
2018-11-01,32.475,32.64,32.475,32.64,2200.0
2018-11-02,32.585,32.61,32.25,32.525,7500.0
2018-11-05,32.705,32.705,32.705,32.705,3000.0
2018-11-06,32.79,32.85,32.775,32.815,67190.0
2018-11-07,33.445,33.615,33.43,33.615,3350.0
2018-11-08,33.44,33.44,33.44,33.44,200.0
2018-11-09,33.255,33.255,33.165,33.185,2142.0
2018-11-12,32.775,32.785,32.775,32.785,3400.0
2018-11-13,32.635,32.655,32.635,32.655,600.0
2018-11-14,32.375,32.375,32.25,32.25,2300.0
2018-11-15,32.0,32.645,31.99,32.645,19136.0
2018-11-16,32.64,32.645,32.64,32.645,20.0
2018-11-19,32.28,32.28,32.28,32.28,200.0
2018-11-20,31.75,31.815,31.525,31.65,7070.0
2018-11-21,31.795,31.8,31.715,31.8,1798.0
2018-11-22,31.52,31.795,31.52,31.795,1364.0
2018-11-23,31.795,31.795,31.795,31.795,0.0
2018-11-26,31.75,31.905,31.75,31.905,2000.0
2018-11-27,31.96,32.0,31.96,32.0,228.0
2018-11-28,32.565,32.63,32.565,32.63,1312.0
2018-11-29,32.755,32.87,32.755,32.865,6700.0
2018-11-30,32.89,32.985,32.89,32.98,8142.0
2018-12-03,33.36,33.375,33.275,33.37,3220.0
2018-12-04,33.175,33.175,32.425,32.465,12616.0
2018-12-05,32.4,32.4,32.395,32.4,800.0
2018-12-06,31.71,31.89,31.595,31.89,15942.0
2018-12-07,31.73,31.73,31.51,31.51,2600.0
2018-12-10,30.93,31.61,30.93,31.61,1040.0
2018-12-11,31.55,31.55,31.395,31.395,4600.0
2018-12-12,31.915,32.08,31.74,31.74,19170.0
2018-12-13,31.925,31.925,31.59,31.69,35730.0
2018-12-14,31.18,31.22,31.135,31.18,444.0
2018-12-17,31.02,31.03,30.38,30.38,8462.0
2018-12-18,30.725,30.725,30.525,30.525,31500.0
2018-12-19,30.71,30.71,29.925,29.925,6976.0
2018-12-20,29.645,29.915,29.145,29.505,246850.0
2018-12-21,29.64,29.955,29.0,29.0,28882.0
2018-12-24,28.88,28.88,28.175,28.175,21830.0
2018-12-27,29.07,30.145,28.705,29.2,59160.0
2018-12-28,30.0,30.0,29.735,29.86,21958.0
2018-12-31,29.98,29.995,29.77,29.81,3312.0
2019-01-02,29.575,30.0,29.565,29.935,4196.0
2019-01-03,29.81,29.81,29.33,29.33,3632.0
2019-01-04,29.935,30.275,29.935,30.275,2266.0
2019-01-07,30.58,30.65,30.54,30.6,5148.0
2019-01-08,30.8,30.8,30.515,30.75,15074.0
2019-01-09,30.905,30.99,30.79,30.975,50670.0
2019-01-10,30.75,30.99,30.665,30.99,4360.0
2019-01-11,30.845,31.05,30.845,31.05,18814.0
2019-01-14,30.85,30.97,30.85,30.95,8228.0
2019-01-15,31.235,31.235,31.09,31.09,1488.0
2019-01-16,31.37,31.395,31.3,31.305,17260.0
2019-01-17,31.36,31.545,31.36,31.54,24926.0
2019-01-18,31.765,31.975,31.76,31.915,8504.0
2019-01-21,31.995,32.0,31.995,32.0,1000.0
2019-01-22,31.725,31.735,31.31,31.485,86834.0
2019-01-23,31.555,31.57,31.3,31.545,24080.0
2019-01-24,31.525,31.665,31.465,31.615,56200.0
2019-01-25,31.8,31.895,31.8,31.875,29140.0
2019-01-28,31.615,31.615,31.53,31.585,9626.0
2019-01-29,31.565,31.635,31.54,31.565,4300.0
2019-01-30,31.68,32.125,31.68,32.055,339204.0
2019-01-31,32.25,32.375,32.25,32.375,5980.0
2019-02-01,32.39,32.4,32.285,32.385,6980.0
2019-02-04,32.35,32.585,32.35,32.585,3000.0
2019-02-05,32.625,32.74,32.6,32.715,5358.0
2019-02-06,32.725,32.725,32.645,32.68,26524.0
2019-02-07,32.5,32.5,32.155,32.325,16534.0
2019-02-08,32.225,32.34,32.145,32.34,7964.0
2019-02-11,32.475,32.475,32.405,32.425,5560.0
2019-02-12,32.59,32.71,32.59,32.685,2312.0
2019-02-13,33.0,33.005,32.93,33.005,1536.0
2019-02-14,32.725,32.985,32.725,32.985,20950.0
2019-02-15,33.125,33.205,33.125,33.205,11320.0
2019-02-19,33.155,33.215,33.155,33.2,1856.0
2019-02-20,33.24,33.345,33.24,33.345,9000.0
2019-02-21,33.25,33.25,33.115,33.17,7100.0
2019-02-22,33.27,33.4,33.27,33.4,3140.0
2019-02-25,33.635,33.67,33.485,33.485,26540.0
2019-02-26,33.455,33.515,33.45,33.45,4816.0
2019-02-27,33.38,33.43,33.25,33.43,19210.0
2019-02-28,33.435,33.435,33.385,33.385,2938.0
2019-03-01,33.61,33.61,33.445,33.575,13036.0
2019-03-04,33.765,33.765,33.215,33.215,3352.0
2019-03-05,33.43,33.475,33.385,33.435,15460.0
2019-03-06,33.45,33.45,33.2,33.2,9544.0
2019-03-07,33.06,33.06,32.855,32.87,15800.0
2019-03-08,32.65,32.835,32.65,32.835,18602.0
2019-03-11,32.97,33.34,32.97,33.34,20872.0
2019-03-12,33.485,33.485,33.41,33.41,3656.0
2019-03-13,33.735,33.735,33.67,33.68,5600.0
2019-03-14,33.6,33.675,33.6,33.66,15826.0
2019-03-15,33.75,33.915,33.75,33.84,27790.0
2019-03-18,33.95,33.955,33.875,33.905,26464.0
2019-03-19,34.145,34.145,33.875,33.875,17830.0
2019-03-20,33.875,34.07,33.755,33.975,22658.0
2019-03-21,34.16,34.22,34.16,34.22,1000.0
2019-03-22,34.0,34.0,33.59,33.59,1726.0
2019-03-25,33.56,33.635,33.49,33.54,8318.0
2019-03-26,33.885,33.885,33.645,33.675,7896.0
2019-03-27,33.64,33.66,33.43,33.66,9800.0
2019-03-28,33.685,33.72,33.655,33.72,1300.0
2019-03-29,33.88,33.925,33.865,33.91,60796.0
2019-04-01,34.2,34.315,34.2,34.315,8800.0
2019-04-02,34.345,34.375,34.325,34.375,1870.0
2019-04-03,34.475,34.565,34.4,34.425,45524.0
2019-04-04,34.51,34.51,34.435,34.5,1720.0
2019-04-05,34.625,34.64,34.625,34.64,6276.0
2019-04-08,34.575,34.645,34.575,34.595,9300.0
2019-04-09,34.48,34.48,34.46,34.47,1492.0
2019-04-10,34.58,34.62,34.58,34.605,40068.0
2019-04-11,34.67,34.67,34.575,34.63,3428.0
2019-04-12,34.825,34.825,34.81,34.81,488.0
2019-04-15,34.815,34.815,34.795,34.815,698.0
2019-04-16,34.865,34.865,34.865,34.865,200.0
2019-04-17,35.025,35.025,34.775,34.775,500.0
2019-04-18,34.805,34.86,34.805,34.835,3256.0
2019-04-22,34.75,34.795,34.75,34.785,1000.0
2019-04-23,34.9,35.165,34.9,35.0,4468.0
2019-04-24,35.135,35.135,35.1,35.1,1130.0
2019-04-25,35.12,35.12,35.085,35.085,1116.0
2019-04-26,35.065,35.14,34.985,35.105,4800.0
2019-04-29,35.2,35.325,35.2,35.315,7114.0
2019-04-30,35.175,35.22,35.175,35.22,884.0
2019-05-01,35.345,35.345,35.05,35.05,2620.0
2019-05-02,35.015,35.015,34.77,34.925,2016.0
2019-05-03,35.195,35.285,35.195,35.285,3310.0
2019-05-06,34.75,35.18,34.695,35.18,2270.0
2019-05-07,34.65,34.65,34.46,34.475,1770.0
2019-05-08,34.54,34.63,34.505,34.53,3920.0
2019-05-09,34.19,34.42,34.09,34.42,11730.0
2019-05-10,34.285,34.4,33.925,34.4,10070.0
2019-05-13,33.935,33.98,33.635,33.745,5834.0
2019-05-14,33.88,34.185,33.88,34.185,5400.0
2019-05-15,33.815,34.22,33.785,34.19,5058.0
2019-05-16,34.645,34.645,34.645,34.645,200.0
2019-05-17,34.43,34.495,34.275,34.275,3480.0
2019-05-21,34.33,34.395,34.32,34.33,884.0
2019-05-22,34.3,34.325,34.3,34.325,320.0
2019-05-23,33.785,33.785,33.65,33.75,3370.0
2019-05-24,33.93,33.93,33.93,33.93,800.0
2019-05-27,33.93,33.93,33.93,33.93,0.0
2019-05-28,33.98,33.98,33.98,33.98,200.0
2019-05-29,33.475,33.475,33.25,33.26,12522.0
2019-05-30,33.5,33.5,33.375,33.375,4202.0
2019-05-31,33.47,33.475,33.05,33.055,1086.0
2019-06-03,33.135,33.135,32.865,33.135,470.0
2019-06-04,33.485,33.625,33.485,33.625,1100.0
2019-06-05,33.855,33.855,33.625,33.625,208.0
2019-06-06,33.975,34.16,33.975,34.16,28816.0
2019-06-07,34.45,34.575,34.45,34.5,3510.0
2019-06-10,34.715,34.84,34.625,34.625,2480.0
2019-06-11,34.835,34.84,34.655,34.675,1154.0
2019-06-12,34.59,34.615,34.505,34.58,15928.0
2019-06-13,34.675,34.68,34.625,34.625,11048.0
2019-06-14,34.65,34.725,34.65,34.705,4200.0
2019-06-17,34.735,34.735,34.735,34.735,200.0
2019-06-18,34.9,35.16,34.9,35.015,2600.0
2019-06-19,35.02,35.555,35.0,35.14,2312.0
2019-06-20,35.27,35.395,35.14,35.14,540.0
2019-06-21,35.595,35.595,35.465,35.595,346.0
2019-06-24,35.43,35.43,35.375,35.375,1000.0
2019-06-25,35.205,35.375,35.15,35.375,1378.0
2019-06-26,35.11,35.375,35.0,35.375,1346.0
2019-06-27,35.11,35.11,35.085,35.1,2360.0
2019-06-28,35.19,35.19,35.19,35.19,1000.0
2019-07-02,35.515,35.515,35.515,35.515,200.0
2019-07-03,35.825,35.825,35.515,35.515,800.0
2019-07-04,35.515,35.515,35.515,35.515,0.0
2019-07-05,35.83,35.935,35.83,35.875,5900.0
2019-07-08,35.69,35.695,35.675,35.675,1800.0
2019-07-09,35.64,35.71,35.64,35.71,42604.0
2019-07-10,35.98,35.98,35.93,35.93,4060.0
2019-07-11,35.955,35.955,35.93,35.93,196.0
2019-07-12,35.93,35.93,35.93,35.93,0.0
2019-07-15,36.27,36.27,35.93,35.93,98.0
2019-07-16,36.13,36.19,36.05,36.08,3288.0
2019-07-17,35.97,36.08,35.97,36.08,46.0
2019-07-18,35.915,35.93,35.9,35.9,2600.0
2019-07-19,35.87,35.87,35.87,35.87,200.0
2019-07-22,35.79,35.87,35.79,35.87,112.0
2019-07-23,35.87,35.87,35.87,35.87,0.0
2019-07-24,36.09,36.245,36.09,36.245,3360.0
2019-07-25,36.02,36.08,36.02,36.08,3288.0
2019-07-26,36.35,36.35,36.35,36.35,600.0
2019-07-29,36.265,36.35,36.255,36.35,772.0
2019-07-30,36.13,36.21,36.13,36.14,32200.0
2019-07-31,36.185,36.205,35.915,35.93,4732.0
2019-08-01,36.12,36.12,35.77,35.77,350.0
2019-08-02,35.0,35.125,35.0,35.125,7770.0
2019-08-06,34.305,34.595,34.305,34.595,1518.0
2019-08-07,34.23,34.52,34.155,34.52,2444.0
2019-08-08,34.95,35.215,34.52,34.52,464.0
2019-08-09,35.165,35.165,34.87,35.135,6654.0
2019-08-12,34.89,34.89,34.605,34.62,432.0
2019-08-13,35.145,35.18,35.12,35.18,2512.0
2019-08-14,34.65,34.65,34.115,34.115,3124.0
2019-08-15,34.215,34.215,34.125,34.125,1210.0
2019-08-16,34.7,34.7,34.665,34.7,5496.0
2019-08-19,35.16,35.17,35.135,35.135,2286.0
2019-08-20,35.0,35.065,34.925,34.965,3382.0
2019-08-21,35.145,35.165,35.095,35.115,17912.0
2019-08-22,35.0,35.155,35.0,35.145,1096.0
2019-08-23,34.82,34.82,34.29,34.33,1214.0
2019-08-26,34.215,34.535,34.215,34.45,57064.0
2019-08-27,34.775,34.775,34.545,34.71,4138.0
2019-08-28,34.405,34.69,34.405,34.69,1150.0
2019-08-29,35.14,35.19,35.125,35.125,2056.0
2019-08-30,35.13,35.18,35.05,35.05,11454.0
2019-09-03,34.93,34.94,34.835,34.84,2064.0
2019-09-04,35.15,35.275,35.15,35.195,612.0
2019-09-05,35.735,35.835,35.735,35.82,1262.0
2019-09-06,35.775,35.865,35.775,35.865,1582.0
2019-09-09,35.89,35.945,35.74,35.79,4020.0
2019-09-10,35.6,35.79,35.6,35.65,860.0
2019-09-11,36.005,36.005,35.985,36.005,778.0
2019-09-12,36.13,36.295,36.13,36.21,1792.0
2019-09-13,36.2,36.2,36.15,36.15,1600.0
2019-09-16,36.07,36.07,36.04,36.045,8542.0
2019-09-17,35.975,36.075,35.975,36.075,540.0
2019-09-18,36.06,36.075,35.935,36.075,386.0
2019-09-19,36.255,36.32,36.245,36.255,1418.0
2019-09-20,36.03,36.08,36.03,36.045,2386.0
2019-09-23,36.07,36.07,36.045,36.045,46.0
2019-09-24,36.135,36.165,35.615,36.045,1646.0
2019-09-25,35.78,35.915,35.78,35.78,2300.0
2019-09-26,35.675,35.865,35.675,35.865,772.0
2019-09-27,35.96,35.96,35.545,35.615,1108.0
2019-09-30,35.775,35.855,35.775,35.775,1404.0
2019-10-01,35.655,35.655,35.39,35.655,1970.0
2019-10-02,35.105,35.105,34.65,34.745,1724.0
2019-10-03,34.755,34.94,34.5,34.925,3556.0
2019-10-04,35.08,35.415,35.08,35.25,698.0
2019-10-07,35.435,35.44,35.425,35.425,2316.0
2019-10-08,35.06,35.425,34.815,35.425,1818.0
2019-10-09,35.105,35.425,35.105,35.425,1112.0
2019-10-10,35.275,35.375,35.275,35.375,4788.0
2019-10-11,35.765,35.965,35.745,35.955,2958.0
2019-10-15,35.955,36.13,35.955,36.09,984.0
2019-10-16,36.03,36.03,36.03,36.03,400.0
2019-10-17,36.08,36.12,36.08,36.12,324.0
2019-10-18,35.995,36.01,35.995,35.995,672.0
2019-10-21,36.16,36.185,36.16,36.175,2010.0
2019-10-22,36.07,36.175,36.06,36.175,316.0
2019-10-23,36.055,36.105,36.02,36.055,850.0
2019-10-24,36.14,36.2,36.14,36.19,3020.0
2019-10-25,36.315,36.39,36.19,36.19,620.0
2019-10-28,36.6,36.6,36.56,36.6,394.0
2019-10-29,36.625,36.635,36.57,36.635,876.0
2019-10-30,36.61,36.61,36.485,36.485,4810.0
2019-10-31,36.6,36.6,36.46,36.47,1338.0
2019-11-01,36.825,36.855,36.47,36.47,324.0
2019-11-04,37.1,37.1,37.01,37.055,1248.0
2019-11-05,37.065,37.07,37.015,37.025,1708.0
2019-11-06,37.04,37.04,36.975,36.975,3390.0
2019-11-07,37.22,37.255,37.22,37.255,1116.0
2019-11-08,37.04,37.165,37.04,37.16,15894.0
2019-11-11,37.165,37.165,37.16,37.16,40.0
2019-11-12,37.315,37.315,37.2,37.275,2738.0
2019-11-13,37.12,37.295,37.12,37.275,1718.0
2019-11-14,37.28,37.295,37.215,37.265,2408.0
2019-11-15,37.4,37.545,37.4,37.51,2356.0
2019-11-18,37.595,37.63,37.51,37.51,4288.0
2019-11-19,37.7,37.7,37.58,37.585,16356.0
2019-11-20,37.555,37.555,37.315,37.425,15900.0
2019-11-21,37.425,37.425,37.405,37.425,1526.0
2019-11-22,37.425,37.49,37.425,37.425,106.0
2019-11-25,37.635,37.755,37.635,37.74,1748.0
2019-11-26,37.845,37.845,37.81,37.815,704.0
2019-11-27,37.965,38.015,37.895,38.005,4418.0
2019-11-28,38.035,38.035,38.005,38.005,68.0
2019-11-29,37.95,38.035,37.89,38.035,2964.0
2019-12-02,37.96,37.96,37.585,37.595,23924.0
2019-12-03,37.24,37.31,37.07,37.31,2666.0
2019-12-04,37.565,37.58,37.555,37.57,1260.0
2019-12-05,37.665,37.665,37.505,37.61,2362.0
2019-12-06,37.995,37.995,37.975,37.975,360.0
2019-12-09,37.955,37.955,37.875,37.875,2446.0
2019-12-10,37.875,37.875,37.86,37.875,394.0
2019-12-11,37.855,37.92,37.855,37.895,892.0
2019-12-12,37.875,38.225,37.875,38.225,544.0
2019-12-13,38.135,38.235,38.135,38.23,516.0
2019-12-16,38.43,38.58,38.43,38.54,702.0
2019-12-17,38.545,38.575,38.535,38.54,4236.0
2019-12-18,38.575,38.575,38.535,38.54,326.0
2019-12-19,38.495,38.695,38.495,38.64,1548.0
2019-12-20,38.87,38.915,38.87,38.9,1066.0
2019-12-23,38.99,38.99,38.915,38.935,1854.0
2019-12-24,38.915,38.935,38.915,38.935,50.0
2019-12-27,39.21,39.21,39.1,39.14,3472.0
2019-12-30,38.88,38.975,38.88,38.95,1026.0
2019-12-31,38.83,38.945,38.83,38.915,1634.0
2020-01-02,39.155,39.24,39.11,39.24,5472.0
2020-01-03,38.94,39.24,38.94,39.24,340.0
2020-01-06,38.975,39.15,38.975,39.13,508.0
2020-01-07,39.135,39.14,39.125,39.135,464.0
2020-01-08,39.355,39.44,39.355,39.355,1754.0
2020-01-09,39.525,39.55,39.5,39.52,1318.0
2020-01-10,39.625,39.625,39.51,39.55,3448.0
2020-01-13,39.495,39.7,39.495,39.655,1602.0
2020-01-14,39.67,39.765,39.66,39.675,2302.0
2020-01-15,39.84,39.84,39.66,39.725,1314.0
2020-01-16,39.93,39.98,39.93,39.975,5274.0
2020-01-17,40.125,40.18,39.975,39.975,498.0
2020-01-20,40.125,40.275,39.975,39.975,250.0
2020-01-21,40.115,40.215,40.115,40.19,1222.0
2020-01-22,40.285,40.285,40.205,40.21,1612.0
2020-01-23,40.085,40.19,40.05,40.165,1488.0
2020-01-24,40.24,40.24,39.705,39.75,7328.0
2020-01-27,39.165,39.35,39.08,39.3,4450.0
2020-01-28,39.375,39.675,39.375,39.6,1216.0
2020-01-29,39.68,39.765,39.6,39.76,1030.0
2020-01-30,39.39,39.655,39.26,39.285,1054.0
2020-01-31,39.545,39.545,38.85,38.97,3988.0
2020-02-03,39.115,39.45,39.115,39.45,1368.0
2020-02-04,39.685,39.94,39.685,39.94,1320.0
2020-02-05,40.15,40.295,40.15,40.295,2556.0
2020-02-06,40.33,40.45,40.33,40.42,2716.0
2020-02-07,40.25,40.33,40.2,40.21,1158.0
2020-02-10,40.15,40.39,40.15,40.39,1738.0
2020-02-11,40.71,40.73,40.535,40.69,790.0
2020-02-12,40.775,40.84,40.69,40.69,406.0
2020-02-13,40.705,40.9,40.705,40.865,2472.0
2020-02-14,40.835,40.865,40.715,40.865,404.0
2020-02-18,40.79,40.81,40.71,40.71,1296.0
2020-02-19,41.005,41.045,41.005,41.03,778.0
2020-02-20,40.99,40.99,40.685,40.735,2348.0
2020-02-21,40.59,40.735,40.325,40.735,350.0
2020-02-24,39.315,39.32,39.0,39.06,7728.0
2020-02-25,39.12,39.12,37.875,37.915,8934.0
2020-02-26,38.07,38.45,37.735,37.8,6400.0
2020-02-27,37.25,37.375,36.5,37.375,4648.0
2020-02-28,35.97,35.97,34.675,35.23,12428.0
2020-03-02,36.045,37.15,35.89,37.145,20408.0
2020-03-03,37.85,37.85,36.025,36.5,16656.0
2020-03-04,37.055,37.82,36.92,37.485,18820.0
2020-03-05,36.915,37.22,36.385,36.385,127252.0
2020-03-06,35.495,36.64,35.275,36.0,8044.0
2020-03-09,34.0,34.275,33.075,33.57,31024.0
2020-03-10,35.57,35.57,33.215,34.48,72464.0
2020-03-11,33.93,33.93,32.79,33.25,84636.0
2020-03-12,30.94,31.985,29.95,29.95,74252.0
2020-03-13,31.605,32.155,30.11,32.155,139532.0
2020-03-16,30.0,31.68,28.795,28.795,95838.0
2020-03-17,28.625,31.245,28.625,30.42,26838.0
2020-03-18,28.5,29.56,27.7,28.655,22082.0
2020-03-19,28.29,29.625,28.005,29.085,48052.0
2020-03-20,29.095,29.42,27.75,28.14,12528.0
2020-03-23,27.55,27.675,26.625,26.995,27950.0
2020-03-24,28.545,29.5,28.525,29.225,10142.0
2020-03-25,29.615,31.125,29.18,29.765,63426.0
2020-03-26,30.27,31.675,30.175,31.675,23630.0
2020-03-27,30.725,31.325,30.565,30.65,24576.0
2020-03-30,30.855,31.645,30.855,31.63,5630.0
2020-03-31,31.25,31.805,31.035,31.035,8314.0
2020-04-01,30.095,30.64,29.63,29.845,17340.0
2020-04-02,30.335,30.335,29.855,30.235,3520.0
2020-04-03,30.365,30.365,29.65,29.95,1290.0
2020-04-06,31.27,32.05,31.18,32.05,17050.0
2020-04-07,33.14,33.19,32.15,32.15,17428.0
2020-04-08,32.49,33.18,32.49,33.15,8990.0
2020-04-09,33.655,33.88,33.565,33.625,13734.0
2020-04-13,33.5,33.5,33.04,33.04,2434.0
2020-04-14,34.43,34.43,33.965,34.25,3916.0
2020-04-15,33.535,33.705,33.355,33.625,12608.0
2020-04-16,33.68,33.72,33.425,33.72,2696.0
2020-04-17,34.5,34.575,34.22,34.52,20932.0
2020-04-20,34.3,34.56,34.06,34.125,11412.0
2020-04-21,33.48,33.48,32.925,33.195,13494.0
2020-04-22,33.59,33.88,33.59,33.88,2922.0
2020-04-23,33.935,34.225,33.77,33.965,4042.0
2020-04-24,33.785,34.25,33.785,34.25,12602.0
2020-04-27,34.6,34.805,34.6,34.805,3276.0
2020-04-28,35.265,35.265,34.565,34.795,3726.0
2020-04-29,35.25,35.66,35.235,35.61,14806.0
2020-04-30,35.29,35.29,34.97,35.16,6476.0
2020-05-01,34.55,34.55,34.04,34.21,5412.0
2020-05-04,33.83,34.275,33.825,34.275,5140.0
2020-05-05,34.775,34.94,34.725,34.94,1412.0
2020-05-06,34.875,34.875,34.42,34.465,4812.0
2020-05-07,34.845,34.845,34.845,34.845,200.0
2020-05-08,35.235,35.34,35.195,35.325,1828.0
2020-05-11,35.1,35.495,35.1,35.42,1916.0
2020-05-12,35.495,35.5,35.03,35.115,1860.0
2020-05-13,34.38,34.65,33.81,33.855,2084.0
2020-05-14,33.755,34.28,33.405,34.275,10718.0
2020-05-15,34.13,34.365,34.13,34.365,572.0
2020-05-19,35.61,35.7,35.5,35.55,7232.0
2020-05-20,35.915,35.915,35.75,35.79,5722.0
2020-05-21,35.915,35.915,35.57,35.57,5160.0
2020-05-22,35.46,35.68,35.46,35.57,3112.0
2020-05-25,35.665,36.25,35.665,36.15,4760.0
2020-05-26,36.445,36.445,36.09,36.15,6096.0
2020-05-27,36.165,36.595,36.01,36.595,5606.0
2020-05-28,36.875,37.02,36.515,36.515,5240.0
2020-05-29,36.455,36.755,36.23,36.5,4052.0
2020-06-01,37.15,37.15,36.8,36.895,10822.0
2020-06-02,37.06,37.1,36.885,37.05,2980.0
2020-06-03,37.495,37.72,37.495,37.645,1830.0
2020-06-04,37.63,37.645,37.385,37.645,1280.0
2020-06-05,38.215,38.625,38.215,38.465,14908.0
2020-06-08,38.75,38.95,38.625,38.95,7392.0
2020-06-09,38.505,38.905,38.505,38.89,13516.0
2020-06-10,38.825,38.825,38.5,38.715,2254.0
2020-06-11,38.175,38.175,36.19,36.19,17198.0
2020-06-12,37.2,37.205,36.065,36.475,2526.0
2020-06-15,36.19,37.065,36.135,36.975,7604.0
2020-06-16,37.975,38.0,37.5,37.725,3610.0
2020-06-17,37.745,37.875,37.52,37.52,2220.0
2020-06-18,37.32,37.57,37.32,37.495,5964.0
2020-06-19,37.43,37.57,37.38,37.57,4200.0
2020-06-22,37.32,37.57,37.32,37.57,304.0
2020-06-23,37.93,37.99,37.85,37.85,1924.0
2020-06-24,36.965,36.965,36.78,36.785,1600.0
2020-06-25,36.59,36.885,36.575,36.815,5638.0
2020-06-26,36.75,36.75,36.41,36.455,1274.0
2020-06-29,36.665,36.745,36.63,36.745,1270.0
2020-06-30,37.14,37.18,37.085,37.18,1190.0
2020-07-02,37.99,38.005,37.89,38.005,860.0
2020-07-03,37.575,37.88,37.555,37.555,1480.0
2020-07-06,38.375,38.5,38.26,38.35,32166.0
2020-07-07,38.16,38.16,38.145,38.145,4200.0
2020-07-08,38.155,38.215,38.01,38.215,3550.0
2020-07-09,37.725,38.125,37.7,38.125,3450.0
2020-07-10,38.085,38.43,38.085,38.43,2260.0
2020-07-13,38.75,38.92,38.5,38.5,932.0
2020-07-14,37.85,38.51,37.85,38.51,5756.0
2020-07-15,39.065,39.065,38.745,38.895,1364.0
2020-07-16,38.7,38.82,38.7,38.82,3792.0
2020-07-17,38.86,38.95,38.86,38.95,5430.0
2020-07-20,39.315,39.315,39.315,39.315,1600.0
2020-07-21,39.415,39.5,39.34,39.34,3200.0
2020-07-22,39.37,39.555,39.3,39.3,2400.0
2020-07-23,39.46,39.46,39.015,39.015,40028.0
2020-07-24,39.015,39.015,39.015,39.015,0.0
2020-07-27,38.945,39.08,38.89,39.015,902.0
2020-07-28,39.0,39.15,38.91,38.91,3172.0
2020-07-29,38.945,39.27,38.945,39.27,5400.0
2020-07-30,38.7,39.13,38.7,39.075,10600.0
2020-07-31,39.075,39.19,38.95,38.95,2458.0
2020-08-04,39.74,39.865,39.725,39.725,1080.0
2020-08-05,40.15,40.18,40.045,40.13,4550.0
2020-08-06,40.2,40.415,40.2,40.415,2200.0
2020-08-07,40.36,40.38,40.33,40.38,358.0
2020-08-10,40.58,40.605,40.495,40.59,2812.0
2020-08-11,40.63,40.755,40.225,40.28,5036.0
2020-08-12,40.25,40.86,40.25,40.775,3580.0
2020-08-13,41.02,41.025,40.67,40.785,1690.0
2020-08-14,40.7,40.725,40.7,40.7,2146.0
2020-08-17,40.92,40.92,40.7,40.7,230.0
2020-08-18,40.985,40.985,40.785,40.785,2600.0
2020-08-19,41.04,41.055,41.025,41.025,6800.0
2020-08-20,40.62,40.915,40.62,40.86,1952.0
2020-08-21,40.925,41.04,40.895,40.99,1850.0
2020-08-24,41.34,41.355,41.29,41.29,6352.0
2020-08-25,41.495,41.585,41.425,41.45,4928.0
2020-08-26,41.945,42.07,41.945,42.07,4000.0
2020-08-27,42.175,42.23,42.075,42.215,3050.0
2020-08-28,42.27,42.405,42.27,42.36,1406.0
2020-08-31,42.345,42.405,42.345,42.345,5000.0
2020-09-01,42.415,42.59,42.415,42.525,16074.0
2020-09-02,42.955,43.315,42.54,43.265,10658.0
2020-09-03,42.99,43.09,41.475,41.595,23890.0
2020-09-04,41.8,41.8,40.065,41.7,6478.0
2020-09-08,40.645,40.82,40.515,40.82,1910.0
2020-09-09,40.97,41.385,40.97,41.385,4016.0
2020-09-10,40.5,41.385,40.5,41.385,276.0
2020-09-11,40.525,40.525,40.245,40.44,4366.0
2020-09-14,40.735,40.995,40.735,40.8,10958.0
2020-09-15,41.22,41.23,41.22,41.23,600.0
2020-09-16,41.33,41.33,41.0,41.33,1694.0
2020-09-17,40.25,40.6,40.25,40.405,4670.0
2020-09-18,40.55,40.62,40.005,40.2,766.0
2020-09-21,39.455,39.48,39.045,39.25,8416.0
2020-09-22,39.845,39.845,39.25,39.25,804.0
2020-09-23,39.225,39.225,39.21,39.21,1600.0
2020-09-24,39.2,39.41,39.035,39.41,924.0
2020-09-25,39.18,39.85,39.18,39.41,856.0
2020-09-28,40.39,40.555,40.33,40.33,784.0
2020-09-29,40.475,40.475,40.395,40.46,2282.0
2020-09-30,40.475,41.0,40.425,40.7,2522.0
2020-10-01,40.75,40.86,40.7,40.7,4762.0
2020-10-02,40.455,40.645,40.375,40.375,1964.0
2020-10-05,40.8,41.215,40.8,40.95,2958.0
2020-10-06,41.17,41.32,40.595,40.595,1880.0
2020-10-07,41.355,41.355,40.595,40.595,2.0
2020-10-08,41.605,41.65,41.605,41.65,4622.0
2020-10-09,41.93,42.065,41.93,42.065,3272.0
2020-10-13,42.77,42.77,42.395,42.395,5156.0
2020-10-14,42.585,42.585,42.28,42.325,5514.0
2020-10-15,42.045,42.045,42.045,42.045,2200.0
2020-10-16,42.33,42.33,42.31,42.31,4200.0
2020-10-19,42.135,42.215,41.46,41.46,1800.0
2020-10-20,41.695,41.87,41.675,41.865,3010.0
2020-10-21,41.62,41.8,41.56,41.61,4704.0
2020-10-22,41.815,41.815,41.8,41.8,850.0
2020-10-23,41.835,41.93,41.71,41.925,3520.0
2020-10-26,41.32,41.32,40.93,41.065,1800.0
2020-10-27,41.2,41.2,41.07,41.08,6508.0
2020-10-28,40.145,40.145,39.75,39.75,23790.0
2020-10-29,39.63,40.35,39.63,40.35,3626.0
2020-10-30,39.62,39.62,39.145,39.2,4288.0
2020-11-02,39.955,40.1,39.875,39.875,5020.0
2020-11-03,40.625,40.85,40.625,40.81,1064.0
2020-11-04,41.78,42.03,41.635,41.635,2600.0
2020-11-05,42.305,42.575,42.305,42.51,24524.0
2020-11-06,42.195,42.545,42.19,42.545,956.0
2020-11-09,44.115,44.115,43.5,43.625,11992.0
2020-11-10,42.845,42.845,42.6,42.805,1398.0
2020-11-11,43.215,43.335,43.05,43.165,14588.0
2020-11-12,43.12,43.145,43.005,43.005,37800.0
2020-11-13,43.085,43.12,43.07,43.07,2202.0
2020-11-16,43.85,43.85,43.63,43.755,1396.0
2020-11-17,43.79,43.79,43.64,43.64,1600.0
2020-11-18,43.7,43.775,43.465,43.775,5280.0
2020-11-19,43.37,43.37,43.37,43.37,400.0
2020-11-20,43.335,43.335,43.185,43.25,5772.0
2020-11-23,43.695,43.695,43.1,43.34,9082.0
2020-11-24,43.905,43.97,43.905,43.97,4304.0
2020-11-25,43.79,43.955,43.79,43.945,9600.0
2020-11-26,43.945,43.945,43.945,43.945,400.0
2020-11-27,44.06,44.11,44.05,44.06,1226.0
2020-11-30,43.9,43.9,43.75,43.8,640.0
2020-12-01,44.3,44.425,44.285,44.285,6000.0
2020-12-02,44.34,44.43,44.34,44.43,1950.0
2020-12-03,44.395,44.5,44.365,44.365,11310.0
2020-12-04,44.67,44.715,44.66,44.68,3262.0
2020-12-07,44.74,44.775,44.56,44.56,36160.0
2020-12-08,44.74,44.865,44.74,44.845,4876.0
2020-12-09,44.845,44.845,44.35,44.37,12202.0
2020-12-10,44.295,44.525,44.295,44.35,6466.0
2020-12-11,44.245,44.36,44.135,44.36,3306.0
2020-12-14,44.575,44.77,44.26,44.26,1368.0
2020-12-15,44.545,44.745,44.465,44.7,3924.0
2020-12-16,44.825,44.875,44.755,44.85,5072.0
2020-12-17,45.06,45.08,45.015,45.04,3668.0
2020-12-18,44.845,44.975,44.7,44.975,27482.0
2020-12-21,44.43,44.735,44.245,44.6,3442.0
2020-12-22,44.71,44.775,44.665,44.67,5218.0
2020-12-23,44.83,44.95,44.815,44.85,11100.0
2020-12-24,44.795,44.795,44.795,44.795,4800.0
2020-12-29,45.485,45.485,45.15,45.165,3028.0
2020-12-30,45.285,45.285,45.16,45.26,3830.0
2020-12-31,45.225,45.5,45.2,45.2,3618.0
2021-01-04,45.68,45.68,44.42,44.675,16452.0
2021-01-05,44.8,45.255,44.8,45.255,11392.0
2021-01-06,45.65,45.8,45.445,45.8,58734.0
2021-01-07,45.85,46.15,45.845,46.1,17200.0
2021-01-08,46.29,46.29,46.0,46.25,19560.0
2021-01-11,45.875,46.2,45.875,46.04,8568.0
2021-01-12,46.085,46.155,46.05,46.05,2002.0
2021-01-13,46.05,46.8,45.85,46.25,18402.0
2021-01-14,46.23,46.3,46.17,46.17,4820.0
2021-01-15,45.84,45.84,45.745,45.79,1128.0
2021-01-18,45.55,45.865,45.55,45.865,2542.0
2021-01-19,45.865,46.06,45.83,46.06,4910.0
2021-01-20,46.5,46.7,46.5,46.7,1496.0
2021-01-21,46.685,46.725,46.645,46.725,14202.0
2021-01-22,46.42,46.635,46.42,46.625,19518.0
2021-01-25,46.68,46.68,46.575,46.625,474.0
2021-01-26,46.89,46.89,46.65,46.755,4254.0
2021-01-27,46.235,46.235,45.31,45.455,4836.0
2021-01-28,45.75,46.2,45.75,46.2,888.0
2021-01-29,45.66,45.66,44.925,45.0,8438.0
2021-02-01,45.46,45.765,45.46,45.765,968.0
2021-02-02,46.35,46.565,46.35,46.565,5182.0
2021-02-03,46.5,46.62,46.385,46.595,4072.0
2021-02-04,46.715,46.815,46.715,46.815,9800.0
2021-02-05,47.2,47.2,47.075,47.135,10114.0
2021-02-08,47.35,47.37,47.25,47.37,5230.0
2021-02-09,47.36,47.48,47.36,47.48,2984.0
2021-02-10,47.695,47.695,47.35,47.35,6480.0
2021-02-11,47.35,47.395,47.275,47.275,2660.0
2021-02-12,47.435,47.545,47.43,47.48,23024.0
2021-02-16,47.82,47.85,47.615,47.675,3384.0
2021-02-17,47.48,47.62,47.455,47.62,2950.0
2021-02-18,47.385,47.495,47.26,47.295,3818.0
2021-02-19,47.685,47.685,47.37,47.45,3570.0
2021-02-22,47.075,47.325,47.075,47.125,4078.0
2021-02-23,46.635,47.24,46.45,46.88,1710.0
2021-02-24,46.97,47.545,46.97,47.545,1804.0
2021-02-25,47.48,47.57,46.31,46.575,12156.0
2021-02-26,46.575,46.635,46.38,46.635,4622.0
2021-03-01,46.77,47.41,46.77,47.34,3484.0
2021-03-02,47.285,47.37,47.135,47.135,2874.0
2021-03-03,46.865,46.885,46.455,46.725,2320.0
2021-03-04,46.25,46.5,45.455,45.595,2628.0
2021-03-05,46.245,46.6,45.38,46.45,2860.0
2021-03-08,46.69,47.04,46.44,46.69,2956.0
2021-03-09,47.25,47.33,47.06,47.265,1046.0
2021-03-10,47.37,47.435,47.3,47.395,13096.0
2021-03-11,47.56,47.945,47.56,47.835,1552.0
2021-03-12,47.635,47.74,47.55,47.74,2250.0
2021-03-15,47.805,48.075,47.805,47.97,5190.0
2021-03-16,48.19,48.19,48.135,48.135,1250.0
2021-03-17,47.84,48.265,47.84,48.265,3204.0
2021-03-18,47.9,47.9,47.505,47.505,5078.0
2021-03-19,47.45,47.625,47.25,47.625,16626.0
2021-03-22,47.925,47.96,47.83,47.85,2216.0
2021-03-23,47.765,47.77,47.44,47.745,3512.0
2021-03-24,47.615,47.74,47.5,47.74,408.0
2021-03-25,47.0,47.42,47.0,47.185,742.0
2021-03-26,47.625,47.85,47.54,47.815,2810.0
2021-03-29,48.185,48.25,48.185,48.245,2100.0
2021-03-30,48.06,48.065,47.935,48.005,7740.0
2021-03-31,48.22,48.425,48.22,48.415,5208.0
2021-04-01,48.625,48.7,48.625,48.7,4066.0
2021-04-05,49.41,49.52,49.41,49.51,440.0
2021-04-06,49.55,49.55,49.375,49.375,4244.0
2021-04-07,49.52,49.52,49.425,49.495,8600.0
2021-04-08,49.65,49.75,49.64,49.65,2402.0
2021-04-09,49.825,49.965,49.815,49.86,6312.0
2021-04-12,49.975,50.15,49.975,50.05,14332.0
2021-04-13,50.135,50.33,50.095,50.315,7794.0
2021-04-14,50.29,50.37,50.14,50.14,1714.0
2021-04-15,50.395,50.615,50.395,50.61,6828.0
2021-04-16,50.78,50.805,50.745,50.795,6400.0
2021-04-19,50.725,50.725,50.475,50.475,19606.0
2021-04-20,50.12,50.165,50.095,50.165,600.0
2021-04-21,50.125,50.475,50.125,50.125,2956.0
2021-04-22,50.125,50.24,50.125,50.24,6404.0
2021-04-23,50.69,50.88,50.69,50.88,400.0
2021-04-26,50.905,50.905,50.805,50.88,5582.0
2021-04-27,51.45,51.45,50.865,51.45,420.0
2021-04-28,50.88,50.89,50.8,50.8,5440.0
2021-04-29,50.9,51.105,50.8,50.8,1600.0
2021-04-30,50.875,50.94,50.725,50.755,6306.0
2021-05-03,51.09,51.09,50.905,50.93,702.0
2021-05-04,51.0,51.0,50.2,50.395,1670.0
2021-05-05,50.605,50.775,50.605,50.745,2162.0
2021-05-06,50.645,50.835,50.44,50.835,16244.0
2021-05-07,51.36,51.36,51.275,51.275,1214.0
2021-05-10,51.465,51.465,50.85,50.85,1666.0
2021-05-11,50.0,50.465,50.0,50.395,1818.0
2021-05-12,50.075,50.14,49.415,49.515,1610.0
2021-05-13,49.57,50.06,49.57,50.015,5060.0
2021-05-14,50.45,50.78,50.45,50.76,2810.0
2021-05-17,50.585,50.59,50.43,50.45,1088.0
2021-05-18,50.565,50.565,50.3,50.365,5570.0
2021-05-19,49.54,49.84,49.355,49.41,1992.0
2021-05-20,50.21,50.59,50.21,50.59,3224.0
2021-05-21,50.76,50.82,50.5,50.53,6238.0
2021-05-25,51.14,51.14,50.875,50.935,4650.0
2021-05-26,50.89,51.04,50.89,50.965,12310.0
2021-05-27,51.14,51.175,51.04,51.055,4644.0
2021-05-28,51.22,51.22,51.15,51.21,4304.0
2021-05-31,52.865,52.865,51.025,51.025,370.0
2021-06-01,51.5,51.5,51.035,51.18,4650.0
2021-06-02,51.16,51.21,51.075,51.075,5692.0
2021-06-03,50.85,51.09,50.745,50.985,6954.0
2021-06-04,51.355,51.415,51.355,51.355,2012.0
2021-06-07,51.42,51.42,51.28,51.29,3094.0
2021-06-08,51.34,51.44,51.34,51.44,710.0
2021-06-09,51.43,51.43,51.42,51.42,210.0
2021-06-10,51.44,51.6,51.44,51.515,1200.0
2021-06-11,51.515,51.55,51.495,51.55,4408.0
2021-06-14,51.665,51.665,51.505,51.545,3054.0
2021-06-15,51.8,51.8,51.595,51.595,1464.0
2021-06-16,51.66,51.66,51.13,51.13,1988.0
2021-06-17,51.395,51.415,51.325,51.38,5660.0
2021-06-18,50.995,50.995,50.715,50.81,8528.0
2021-06-21,51.175,51.335,51.175,51.335,7484.0
2021-06-22,51.365,51.625,51.3,51.625,3320.0
2021-06-23,51.7,51.7,51.655,51.68,3766.0
2021-06-24,51.86,51.945,51.86,51.86,262.0
2021-06-25,52.015,52.045,52.015,52.045,672.0
2021-06-28,52.075,52.18,52.005,52.18,3156.0
2021-06-29,52.495,52.495,52.185,52.185,4714.0
2021-06-30,52.145,52.255,52.145,52.25,404.0
2021-07-02,52.7,52.9,52.685,52.9,764.0
2021-07-05,54.99,56.0,53.2,53.27,5440.0
2021-07-06,53.01,53.01,52.5,52.86,1970.0
2021-07-07,52.97,53.02,52.76,53.02,5454.0
2021-07-08,52.39,52.6,52.26,52.52,10133.0
2021-07-09,52.81,53.14,52.81,53.14,16740.0
2021-07-12,53.17,53.37,53.06,53.28,4618.0
2021-07-13,53.41,53.41,53.09,53.09,5360.0
2021-07-14,53.37,53.37,53.22,53.23,5140.0
2021-07-15,53.14,53.14,52.76,53.03,5658.0
2021-07-16,53.03,53.03,52.55,52.55,5406.0
2021-07-19,52.06,52.06,51.54,51.54,1998.0
2021-07-20,52.2,52.65,52.2,52.65,3638.0
2021-07-21,52.77,52.97,52.77,52.91,3438.0
2021-07-22,53.05,53.14,52.93,53.1,901.0
2021-07-23,53.3,53.63,53.3,53.62,18208.0
2021-07-26,53.63,53.73,53.62,53.62,130.0
2021-07-27,53.74,53.74,53.34,53.49,2202.0
2021-07-28,53.51,53.52,53.45,53.51,41421.0
2021-07-29,53.56,53.89,53.56,53.78,2620.0
2021-07-30,53.37,53.49,53.37,53.45,5674.0
2021-08-03,53.5,53.75,53.24,53.75,2670.0
2021-08-04,53.72,53.75,53.68,53.75,95.0
2021-08-05,53.76,53.76,53.7,53.71,2526.0
2021-08-06,53.95,54.01,53.9,53.94,3332.0
2021-08-09,53.9,53.94,53.82,53.94,3939.0
2021-08-10,54.01,54.04,53.98,53.99,5265.0
2021-08-11,53.99,54.06,53.99,54.05,7620.0
2021-08-12,54.01,54.2,54.0,54.2,6533.0
2021-08-13,54.37,54.37,54.27,54.33,5859.0
2021-08-16,54.5,54.51,54.08,54.48,4864.0
2021-08-17,54.22,54.22,54.09,54.09,1106.0
2021-08-18,54.0,54.05,53.92,53.92,1825.0
2021-08-19,53.44,53.74,53.44,53.74,1300.0
2021-08-20,53.9,53.9,53.9,53.9,400.0
2021-08-23,54.31,54.62,54.3,54.49,2648.0
2021-08-24,54.57,54.7,54.57,54.64,4956.0
2021-08-25,54.67,54.8,54.67,54.73,2125.0
2021-08-26,54.73,54.74,54.46,54.55,2456.0
2021-08-27,54.5,54.92,54.5,54.92,1865.0
2021-08-30,54.93,55.24,54.93,55.24,2843.0
2021-08-31,55.15,55.15,55.0,55.03,8936.0
2021-09-01,55.2,55.2,55.03,55.03,23.0
2021-09-02,55.49,55.5,55.18,55.21,681.0
2021-09-03,55.14,55.25,55.14,55.25,2110.0
2021-09-07,55.23,55.23,54.96,55.07,2406.0
2021-09-08,55.01,55.01,54.8,54.95,3745.0
2021-09-09,55.29,55.29,54.75,54.82,847.0
2021-09-10,55.07,55.08,54.69,54.72,543.0
2021-09-13,54.74,54.74,54.15,54.36,703.0
2021-09-14,54.29,54.36,54.16,54.36,221.0
2021-09-15,54.15,54.62,54.15,54.62,201.0
2021-09-16,54.74,54.74,54.45,54.6,1895.0
2021-09-17,54.45,54.45,53.98,54.02,1485.0
2021-09-20,53.21,53.21,52.52,52.59,2690.0
2021-09-21,53.16,53.32,52.97,53.22,5130.0
2021-09-22,53.34,53.73,53.34,53.73,282.0
2021-09-23,53.71,54.34,53.71,54.22,9000.0
2021-09-24,53.99,54.31,53.99,54.31,7229.0
2021-09-27,54.12,54.26,54.12,54.2,731.0
2021-09-28,53.16,54.2,53.16,54.2,350.0
2021-09-29,53.11,53.32,53.08,53.32,2335.0
2021-09-30,53.0,53.0,52.82,52.92,2943.0
2021-10-01,52.46,53.19,52.22,53.19,3201.0
2021-10-04,52.95,53.0,52.27,52.29,784.0
2021-10-05,53.16,53.16,52.29,52.29,100.0
2021-10-06,52.62,53.01,52.59,53.01,531.0
2021-10-07,53.01,53.85,53.0,53.73,491.0
2021-10-08,53.68,53.68,53.68,53.68,151.0
2021-10-12,53.28,53.28,53.04,53.26,363.0
2021-10-13,53.16,53.21,53.06,53.15,4012.0
2021-10-14,54.0,54.0,54.0,54.0,160.0
2021-10-15,54.36,54.45,54.36,54.38,550.0
2021-10-18,54.33,54.59,54.33,54.59,321.0
2021-10-19,55.04,55.04,54.59,54.59,200.0
2021-10-20,55.11,55.26,55.11,55.26,975.0
2021-10-21,55.49,55.49,55.13,55.4,8001.0
2021-10-22,55.32,55.51,55.32,55.36,446.0
2021-10-25,55.55,55.63,55.28,55.63,1015.0
2021-10-26,55.91,56.02,55.8,56.01,2543.0
2021-10-27,56.06,56.06,55.45,55.45,6937.0
2021-10-28,55.82,55.92,55.82,55.92,2947.0
2021-10-29,55.84,56.0,55.84,55.98,1148.0
2021-11-01,56.32,56.32,56.06,56.1,3804.0
2021-11-02,56.26,56.43,56.26,56.43,1121.0
2021-11-03,56.41,56.73,56.32,56.73,917.0
2021-11-04,56.97,56.97,56.97,56.97,400.0
2021-11-05,57.41,57.43,57.2,57.23,1968.0
2021-11-08,57.37,57.43,57.3,57.37,1736.0
2021-11-09,57.4,57.4,56.97,57.04,2043.0
2021-11-10,56.84,57.0,56.56,56.56,1792.0
2021-11-11,56.77,56.8,56.75,56.79,3198.0
2021-11-12,57.09,57.14,56.98,57.14,16036.0
2021-11-15,58.15,58.16,57.03,57.03,684.0
2021-11-16,57.0,57.45,57.0,57.42,4472.0
2021-11-17,57.34,57.42,57.34,57.42,25.0
2021-11-18,57.38,57.41,57.07,57.41,633.0
2021-11-19,57.4,57.4,57.26,57.33,659.0
2021-11-22,57.62,57.64,57.45,57.45,820.0
2021-11-23,57.13,57.16,56.86,57.13,3482.0
2021-11-24,57.04,57.33,57.04,57.33,4608.0
2021-11-25,57.57,57.57,57.51,57.51,760.0
2021-11-26,56.57,56.57,55.98,56.2,5431.0
2021-11-29,56.72,56.94,56.7,56.94,1771.0
2021-11-30,56.47,56.47,55.74,55.78,8965.0
2021-12-01,56.44,56.44,55.75,55.75,2755.0
2021-12-02,55.07,55.89,55.0,55.77,12347.0
2021-12-03,56.13,56.13,54.96,54.96,2821.0
2021-12-06,55.16,56.22,55.15,56.22,1272.0
2021-12-07,56.75,57.19,56.75,57.05,12735.0
2021-12-08,57.26,57.29,57.17,57.17,3900.0
2021-12-09,57.27,57.27,57.0,57.0,9936.0
2021-12-10,57.22,57.31,57.19,57.22,4525.0
2021-12-13,57.39,57.43,56.92,56.92,5517.0
2021-12-14,56.65,56.65,56.26,56.5,2367.0
2021-12-15,56.42,57.26,56.39,57.26,330.0
2021-12-16,57.43,57.43,56.92,56.95,10136.0
2021-12-17,56.51,56.72,56.45,56.51,1903.0
2021-12-20,55.71,55.71,55.34,55.67,1259.0
2021-12-21,56.04,56.67,56.04,56.67,2200.0
2021-12-22,56.72,57.19,56.72,57.19,3101.0
2021-12-23,57.75,57.75,57.73,57.75,976.0
2021-12-24,57.75,57.75,57.75,57.75,0.0
2021-12-29,58.43,58.52,58.43,58.52,4295.0
2021-12-30,58.69,58.69,58.46,58.47,509.0
2021-12-31,58.3,58.3,58.22,58.28,1436.0
2022-01-04,58.51,59.095,58.42,58.59,11295.0
2022-01-05,58.47,58.47,57.6,57.6,1614.0
2022-01-06,56.95,57.49,56.95,57.33,1176.0
2022-01-07,58.06,58.06,57.17,57.22,527.0
2022-01-10,56.61,56.77,56.03,56.56,2608.0
2022-01-11,57.4,57.75,57.06,57.43,1710.0
2022-01-12,58.53,58.53,57.56,57.68,6971.0
2022-01-13,58.59,58.59,56.77,56.77,3758.0
2022-01-14,56.51,56.89,56.42,56.7,2032.0
2022-01-17,57.3,57.3,56.7,56.7,619.0
2022-01-18,56.34,56.34,55.8,55.94,16817.0
2022-01-19,56.14,56.14,55.78,55.78,1004.0
2022-01-20,55.59,56.0,55.01,55.84,1295.0
2022-01-21,55.29,55.29,53.92,53.98,1910.0
2022-01-24,52.94,53.22,51.75,53.22,5011.0
2022-01-25,53.07,53.76,52.5,53.32,1584.0
2022-01-26,53.79,54.27,52.66,52.66,19810.0
2022-01-27,53.57,53.6,52.66,52.7,3646.0
2022-01-28,52.75,53.47,52.75,53.47,939.0
2022-01-31,54.04,55.07,54.04,55.07,802.0
2022-02-01,55.0,55.53,54.88,55.53,1570.0
2022-02-02,55.83,55.9,55.83,55.83,1100.0
2022-02-03,55.2,55.26,54.67,54.67,644.0
2022-02-04,55.21,55.36,55.15,55.36,3100.0
2022-02-07,55.13,55.23,54.79,54.79,3756.0
2022-02-08,54.74,55.25,54.7,55.25,2172.0
2022-02-09,56.09,56.1,55.92,56.02,481.0
2022-02-10,55.24,55.89,54.91,55.05,1620.0
2022-02-11,55.07,55.11,53.78,53.97,4233.0
2022-02-14,54.4,54.41,53.45,53.76,6568.0
2022-02-15,54.35,54.57,54.35,54.55,693.0
2022-02-16,54.2,54.55,54.2,54.55,10.0
2022-02-17,54.01,54.08,53.47,53.58,1467.0
2022-02-18,53.6,53.6,53.0,53.005,1266.0
2022-02-22,53.0,53.12,52.2,52.55,3835.0
2022-02-23,52.91,52.91,51.61,51.61,3363.0
2022-02-24,51.2,52.01,50.45,52.01,7972.0
2022-02-25,52.77,53.49,52.64,53.47,6248.0
2022-02-28,53.6,53.61,52.91,53.16,361.0
2022-03-01,53.29,53.33,52.51,52.51,1619.0
2022-03-02,53.75,53.75,53.64,53.64,2800.0
2022-03-03,53.84,53.84,53.22,53.29,3419.0
2022-03-04,52.65,52.8,52.6,52.65,2713.0
2022-03-07,52.65,52.65,51.41,51.56,4071.0
2022-03-08,51.27,51.8,50.99,51.01,1824.0
2022-03-09,52.06,52.23,51.93,52.21,5090.0
2022-03-10,52.12,52.12,51.58,51.94,7139.0
2022-03-11,52.4,52.42,51.55,51.55,925.0
2022-03-14,51.51,51.55,50.97,51.55,80.0
2022-03-15,51.37,52.09,51.37,52.09,3145.0
2022-03-16,52.66,53.13,52.53,53.12,8471.0
2022-03-17,53.52,53.83,53.05,53.83,2200.0
2022-03-18,53.78,54.5,53.74,54.5,1047.0
2022-03-21,54.57,54.62,54.21,54.36,8597.0
2022-03-22,54.71,55.11,54.71,54.71,6058.0
2022-03-23,54.74,54.74,54.58,54.65,1021.0
2022-03-24,55.06,55.09,54.91,55.09,700.0
2022-03-25,55.33,55.46,55.09,55.46,1610.0
2022-03-28,55.41,55.81,55.41,55.49,1513.0
2022-03-29,56.46,56.57,56.2,56.57,1249.0
2022-03-30,56.42,56.58,56.01,56.18,1032.0
2022-03-31,56.21,56.21,55.51,55.51,564.0
2022-04-01,55.64,55.64,55.22,55.3,5858.0
2022-04-04,55.86,55.86,55.8,55.8,1893.0
2022-04-05,55.82,55.82,55.33,55.33,3651.0
2022-04-06,54.85,54.85,54.56,54.69,834.0
2022-04-07,54.6,54.64,54.56,54.64,1122.0
2022-04-08,55.24,55.24,54.82,55.02,345.0
2022-04-11,54.7,54.7,54.2,54.2,949.0
2022-04-12,54.39,54.39,53.6,54.2,535.0
2022-04-13,53.97,54.4,53.85,54.38,12963.0
2022-04-14,54.4,54.4,53.9,53.98,2242.0
2022-04-18,53.61,53.85,53.48,53.48,1842.0
2022-04-19,54.42,54.65,54.37,54.65,14500.0
2022-04-20,54.8,54.8,54.52,54.52,3041.0
2022-04-21,55.1,55.1,53.72,53.73,2488.0
2022-04-22,53.58,53.58,52.23,52.56,1695.0
2022-04-25,51.96,52.25,51.54,52.23,1673.0
2022-04-26,52.28,52.29,51.26,51.26,5099.0
2022-04-27,51.16,51.68,50.9,51.18,8091.0
2022-04-28,51.84,52.61,51.43,52.6,3770.0
2022-04-29,52.0,52.0,50.5,50.76,19688.0
2022-05-02,50.45,50.68,49.71,49.71,8188.0
2022-05-03,50.81,51.19,50.81,51.19,9603.0
2022-05-04,51.13,52.12,50.85,52.12,1351.0
2022-05-05,51.7,51.7,50.25,50.63,3323.0
2022-05-06,50.0,50.44,49.86,50.44,2856.0
2022-05-09,49.64,49.64,48.89,48.9,2030.0
2022-05-10,49.22,49.45,48.36,49.1,5354.0
2022-05-11,48.84,49.23,48.11,48.11,3100.0
2022-05-12,48.28,48.28,47.22,47.33,8532.0
2022-05-13,48.98,49.1,48.69,48.69,1902.0
2022-05-16,49.52,49.52,48.71,48.86,386.0
2022-05-17,49.61,49.83,49.44,49.83,266.0
2022-05-18,49.42,49.42,47.92,47.92,5233.0
2022-05-19,47.57,48.04,47.56,48.04,7754.0
2022-05-20,47.81,47.81,46.7,46.87,19494.0
2022-05-24,48.06,48.06,47.44,47.88,1184.0
2022-05-25,47.97,48.85,47.97,48.24,565.0
2022-05-26,49.18,49.66,49.18,49.56,395.0
2022-05-27,49.87,50.51,49.56,49.56,1295.0
2022-05-30,51.0,51.075,50.56,51.07,1200.0
2022-05-31,50.7,50.7,50.08,50.67,8310.0
2022-06-01,49.9,50.37,49.9,50.31,15955.0
2022-06-02,50.11,51.0,49.9,50.96,1275.0
2022-06-03,50.47,50.48,50.19,50.47,2058.0
2022-06-06,50.77,50.94,50.31,50.31,1312.0
2022-06-07,50.2,50.83,50.2,50.74,1996.0
2022-06-08,50.76,50.76,50.41,50.74,72.0
2022-06-09,50.05,50.05,49.45,49.57,1122.0
2022-06-10,49.0,49.0,47.74,47.74,934.0
2022-06-13,46.52,46.58,45.89,46.03,4767.0
2022-06-14,46.12,46.12,45.46,45.62,3421.0
2022-06-15,46.13,46.69,45.61,46.28,7154.0
2022-06-16,45.02,45.06,44.53,44.53,8168.0
2022-06-17,44.87,45.17,44.53,44.9,1949.0
2022-06-20,45.37,45.53,45.36,45.53,600.0
2022-06-21,45.65,46.13,45.65,46.13,5686.0
2022-06-22,46.11,46.24,46.11,46.11,10200.0
2022-06-23,46.2,46.2,45.77,45.98,9788.0
2022-06-24,47.09,47.54,47.09,47.53,3000.0
2022-06-27,47.61,47.87,47.53,47.53,283.0
2022-06-28,47.01,47.02,46.8,46.8,1300.0
2022-06-29,46.51,46.75,46.51,46.51,883.0
2022-06-30,45.71,46.62,45.71,46.62,1595.0
2022-07-04,47.57,47.57,47.57,47.57,100.0
2022-07-05,46.06,46.64,45.86,46.15,2888.0
2022-07-06,46.98,47.13,46.98,47.13,500.0
2022-07-07,47.42,47.67,47.13,47.13,10.0
2022-07-08,47.45,47.72,47.45,47.61,1114.0
2022-07-11,47.06,47.22,47.06,47.22,871.0
2022-07-12,47.09,47.09,46.51,46.51,918.0
2022-07-13,46.51,46.7,46.01,46.69,2489.0
2022-07-14,45.76,46.38,45.7,46.33,7898.0
2022-07-15,46.95,47.17,46.95,46.96,1100.0
2022-07-18,47.65,47.65,47.18,47.18,330.0
2022-07-19,47.36,47.87,47.33,47.87,1234.0
2022-07-20,48.04,48.52,48.04,48.5,1123.0
2022-07-21,48.21,48.88,48.21,48.88,4000.0
2022-07-22,48.83,48.88,48.83,48.88,4.0
2022-07-25,48.22,48.5,48.21,48.34,724.0
2022-07-26,48.0,48.11,47.92,48.11,357.0
2022-07-27,48.64,49.33,48.52,49.29,38419.0
2022-07-28,49.49,49.49,49.47,49.47,201.0
2022-07-29,50.0,50.46,50.0,50.42,2981.0
2022-08-02,50.5,50.62,49.92,50.17,11523.0
2022-08-03,50.32,50.87,50.32,50.8,3648.0
2022-08-04,50.83,50.83,50.69,50.81,3805.0
2022-08-05,50.3,50.72,50.3,50.3,1009.0
2022-08-08,50.86,51.07,50.56,50.56,1407.0
2022-08-09,50.34,50.42,50.26,50.33,4225.0
2022-08-10,51.22,51.46,51.22,51.46,5505.0
2022-08-11,51.77,51.77,51.46,51.46,700.0
2022-08-12,51.64,52.28,51.63,52.28,3302.0
2022-08-15,52.28,52.54,52.14,52.52,3506.0
2022-08-16,52.45,52.77,52.37,52.77,1185.0
2022-08-17,52.33,52.46,52.23,52.28,2860.0
2022-08-18,52.62,52.63,52.21,52.48,1702.0
2022-08-19,51.9,51.92,51.7,51.74,8076.0
2022-08-22,51.5,51.5,50.56,50.56,2170.0
2022-08-23,50.62,50.84,50.49,50.55,86451.0
2022-08-24,50.66,50.77,50.52,50.77,3515.0
2022-08-25,50.69,51.33,50.69,51.33,2717.0
2022-08-26,51.43,51.43,49.76,49.76,1989.0
2022-08-29,49.25,49.76,49.25,49.76,304.0
2022-08-30,49.49,49.49,48.7,48.7,436.0
2022-08-31,48.7,48.7,48.41,48.41,5846.0
2022-09-01,48.26,48.26,47.8,48.01,3344.0
2022-09-02,48.62,49.02,47.98,47.98,1576.0
2022-09-06,48.12,48.13,47.76,47.87,5952.0
2022-09-07,48.04,48.24,48.04,48.04,826.0
2022-09-08,48.59,49.0,48.49,48.8,5030.0
2022-09-09,49.69,49.83,49.39,49.83,2937.0
2022-09-12,49.9,50.33,49.9,50.25,22473.0
2022-09-13,48.66,48.78,48.3,48.3,702.0
2022-09-14,48.13,48.38,47.94,47.94,4505.0
2022-09-15,48.11,48.17,47.98,47.98,693.0
2022-09-16,47.31,47.44,47.0,47.44,3829.0
2022-09-19,46.97,47.5,46.97,47.45,13223.0
2022-09-20,47.16,47.16,46.9,46.99,4208.0
2022-09-21,47.47,47.47,46.4,46.4,2702.0
2022-09-22,46.2,46.27,46.0,46.0,1220.0
2022-09-23,45.2,45.33,44.69,44.96,5633.0
2022-09-26,44.98,45.45,44.71,44.93,5075.0
2022-09-27,45.22,45.33,44.39,44.4,15326.0
2022-09-28,44.66,45.44,44.65,45.44,6687.0
2022-09-29,45.0,45.0,44.15,44.44,14426.0
2022-09-30,44.29,44.85,43.88,43.89,3458.0
2022-10-03,44.7,45.16,44.7,45.16,6949.0
2022-10-04,45.72,46.3,45.72,46.19,941.0
2022-10-05,45.83,46.51,45.83,46.48,5736.0
2022-10-06,46.05,46.19,45.88,45.89,4380.0
2022-10-07,44.9,44.9,44.62,44.62,549.0
2022-10-11,43.96,44.47,43.67,43.81,7831.0
2022-10-12,44.0,44.09,43.86,43.86,2798.0
2022-10-13,42.82,44.85,42.77,44.8,4906.0
2022-10-14,45.22,45.22,43.79,43.79,3149.0
2022-10-17,44.76,45.02,44.74,44.97,4958.0
2022-10-18,46.01,46.01,45.4,45.4,75157.0
2022-10-19,45.4,45.45,44.97,45.07,7187.0
2022-10-20,45.52,45.52,44.72,44.8,3624.0
2022-10-21,43.52,45.92,43.51,45.86,14761.0
2022-10-24,46.34,46.56,46.27,46.46,23004.0
2022-10-25,46.83,47.17,46.82,47.17,8291.0
2022-10-26,46.79,47.51,46.78,46.84,10089.0
2022-10-27,47.02,47.02,46.54,46.54,19094.0
2022-10-28,46.85,47.67,46.85,47.65,4849.0
2022-10-31,47.79,47.79,47.3,47.33,23553.0
2022-11-01,47.38,49.0,47.11,47.12,6463.0
2022-11-02,46.85,47.45,46.0,46.1,5502.0
2022-11-03,45.6,45.77,45.27,45.44,18320.0
2022-11-04,46.2,46.21,45.31,45.57,11052.0
2022-11-07,46.22,46.48,46.08,46.48,9240.0
2022-11-08,46.71,47.1,46.4,46.77,3648.0
2022-11-09,46.59,46.59,45.78,45.78,14539.0
2022-11-10,47.46,48.18,47.46,47.83,4338.0
2022-11-11,48.46,48.66,48.19,48.66,2652.0
2022-11-14,48.5,48.81,48.45,48.5,710.0
2022-11-15,49.7,49.7,48.78,48.85,1801.0
2022-11-16,48.61,48.61,48.39,48.47,1310.0
2022-11-17,48.02,48.15,47.76,47.95,1820.0
2022-11-18,48.21,48.54,48.2,48.54,1023.0
2022-11-21,48.64,48.65,48.17,48.3,2204.0
2022-11-22,48.54,48.95,48.54,48.95,5770.0
2022-11-23,49.23,49.23,48.94,49.0,10360.0
2022-11-24,49.99,50.0,49.42,49.98,1966.0
2022-11-25,49.56,49.56,49.04,49.04,10120.0
2022-11-28,49.29,49.3,48.36,48.39,5447.0
2022-11-29,48.38,48.38,48.27,48.3,5598.0
2022-11-30,48.37,49.66,48.15,49.66,8663.0
2022-12-01,50.09,50.17,49.75,50.09,1070.0
2022-12-02,49.2,49.81,49.2,49.81,4110.0
2022-12-05,49.46,49.46,48.77,48.86,3416.0
2022-12-06,48.37,48.4,47.98,48.01,649.0
2022-12-07,48.01,48.16,48.0,48.04,470.0
2022-12-08,48.3,48.55,48.3,48.37,2770.0
2022-12-09,48.6,48.6,48.1,48.14,4787.0
2022-12-12,48.18,48.74,48.18,48.62,920.0
2022-12-13,50.11,50.11,48.93,49.04,4304.0
2022-12-14,49.09,49.45,48.69,49.04,2340.0
2022-12-15,48.02,48.02,47.46,47.51,2354.0
2022-12-16,47.1,47.14,46.88,47.14,1595.0
2022-12-19,46.93,47.05,46.48,46.48,8781.0
2022-12-20,46.45,46.88,46.45,46.76,28063.0
2022-12-21,47.01,47.42,47.01,47.34,2388.0
2022-12-22,46.67,46.72,46.13,46.72,3928.0
2022-12-23,46.53,47.01,46.47,46.92,23261.0
2022-12-28,46.36,46.49,46.29,46.29,1105.0
2022-12-29,46.93,47.17,46.93,47.05,700.0
2022-12-30,46.38,46.71,46.37,46.68,1547.0
2023-01-03,46.68,47.28,46.48,46.48,373.0
2023-01-04,47.05,47.19,46.9,47.01,1900.0
2023-01-05,47.02,47.02,46.52,46.52,4153.0
2023-01-06,46.98,47.69,46.98,47.39,335.0
2023-01-09,47.9,47.9,47.88,47.88,127.0
2023-01-10,47.6,47.85,47.6,47.85,12720.0
2023-01-11,48.2,48.35,48.2,48.28,4700.0
2023-01-12,48.44,48.77,48.2,48.77,1741.0
2023-01-13,48.31,48.91,48.28,48.91,423.0
2023-01-16,49.19,49.19,48.86,48.91,948.0
2023-01-17,48.6,48.94,48.6,48.84,4348.0
2023-01-18,49.29,49.3,48.04,48.06,1122.0
2023-01-19,47.78,47.83,47.78,47.83,400.0
2023-01-20,47.93,48.45,47.71,48.43,8132.0
2023-01-23,48.61,49.29,48.61,49.14,4396.0
2023-01-24,48.88,49.12,48.83,49.03,4331.0
2023-01-25,48.6,49.06,48.6,49.06,2500.0
2023-01-26,49.51,49.8,49.29,49.5,4331.0
2023-01-27,49.53,50.06,49.53,50.06,9540.0
2023-01-30,50.02,50.02,49.08,49.08,624.0
2023-01-31,49.16,49.59,49.16,49.55,2764.0
2023-02-01,49.69,50.43,49.36,50.01,2083.0
2023-02-02,50.6,51.09,50.6,50.99,55967.0
2023-02-03,50.67,51.01,50.5,50.5,1049.0
2023-02-06,49.9,50.3,49.9,50.22,2716.0
2023-02-07,50.57,50.8,50.02,50.8,6200.0
2023-02-08,50.6,50.6,50.32,50.36,498.0
2023-02-09,51.45,51.45,49.91,49.91,3425.0
2023-02-10,49.77,50.02,49.77,49.93,522.0
2023-02-13,50.2,50.49,50.2,50.49,578.0
2023-02-14,50.42,50.62,50.42,50.61,2151.0
2023-02-15,50.3,50.66,50.3,50.57,487.0
2023-02-16,50.12,50.53,50.12,50.25,10638.0
2023-02-17,49.79,49.9,49.71,49.89,3340.0
2023-02-21,49.25,49.25,48.91,48.995,1984.0
2023-02-22,49.03,49.05,48.65,48.65,1424.0
2023-02-23,48.6,49.13,48.6,49.09,6881.0
2023-02-24,49.09,49.09,48.28,48.28,733.0
2023-02-27,48.81,48.81,48.61,48.68,614.0
2023-02-28,48.68,48.86,48.58,48.58,3243.0
2023-03-01,48.5,48.5,48.3,48.3,952.0
2023-03-02,48.17,48.66,48.17,48.66,3816.0
2023-03-03,48.92,49.42,48.92,49.12,1164.0
2023-03-06,49.66,49.81,49.51,49.51,29255.0
2023-03-07,49.49,49.49,48.74,48.74,3300.0
2023-03-08,48.82,48.87,48.7,48.8,2231.0
2023-03-09,49.15,49.15,47.9,47.92,2427.0
2023-03-10,47.65,47.65,47.08,47.29,1742.0
2023-03-13,46.72,47.6,46.63,47.19,5031.0
2023-03-14,48.08,48.11,47.64,47.73,175.0
2023-03-15,47.22,47.55,47.16,47.55,725.0
2023-03-16,47.35,48.45,47.35,48.44,1913.0
2023-03-17,47.98,47.98,47.95,47.95,200.0
2023-03-20,48.13,48.35,48.13,48.24,902.0
2023-03-21,48.86,49.06,48.86,49.06,800.0
2023-03-22,48.89,49.23,48.73,49.23,684.0
2023-03-23,48.77,48.79,48.15,48.34,6400.0
2023-03-24,48.05,48.57,48.03,48.57,2073.0
2023-03-27,48.71,48.87,48.71,48.83,512.0
2023-03-28,48.62,48.62,48.4,48.4,357.0
2023-03-29,49.12,49.12,49.12,49.12,600.0
2023-03-30,52.0,52.0,49.4,49.47,1747.0
2023-03-31,49.79,50.06,49.78,50.06,2332.0
2023-04-03,50.2,50.45,50.2,50.22,738.0
2023-04-04,50.59,50.59,50.05,50.07,518.0
2023-04-05,50.08,50.08,50.0,50.0,200.0
2023-04-06,49.98,50.09,49.91,49.96,254.0
2023-04-10,49.97,50.24,49.97,50.24,41863.0
2023-04-11,50.3,50.43,50.25,50.43,61400.0
2023-04-12,50.42,50.57,50.2,50.47,111225.0
2023-04-13,50.47,50.72,50.47,50.72,11227.0
2023-04-14,50.7,50.7,50.49,50.64,2320.0
2023-04-17,50.49,50.78,50.49,50.78,1370.0
2023-04-18,51.01,51.01,50.78,50.78,94.0
2023-04-19,50.87,50.88,50.87,50.88,1975.0
2023-04-20,50.51,50.52,50.41,50.41,262.0
2023-04-21,50.57,50.65,50.57,50.65,4200.0
2023-04-24,50.51,50.64,50.51,50.64,21066.0
2023-04-25,50.36,50.38,49.89,49.95,3053.0
2023-04-26,49.96,49.96,49.62,49.81,8601.0
2023-04-27,50.18,50.54,50.18,50.54,3100.0
2023-04-28,50.32,51.01,50.31,50.94,2131.0
2023-05-01,51.07,51.22,51.0,51.17,1073.0
2023-05-02,50.94,50.94,50.17,50.46,3042.0
2023-05-03,50.6,50.6,50.15,50.3,375.0
2023-05-04,49.96,49.96,49.77,49.77,1936.0
2023-05-05,50.25,50.69,50.25,50.69,5100.0
2023-05-08,50.7,50.7,50.61,50.61,1549.0
2023-05-09,50.47,50.48,50.37,50.37,1799.0
2023-05-10,50.47,50.53,50.21,50.51,1640.0
2023-05-11,50.56,50.56,50.4,50.4,3263.0
2023-05-12,50.82,50.82,50.21,50.47,924.0
2023-05-15,50.46,50.6,50.3,50.6,2351.0
2023-05-16,50.6,50.8,50.3,50.3,3972.0
2023-05-17,50.46,50.94,50.46,50.85,2957.0
2023-05-18,50.12,51.21,50.12,51.21,4099.0
2023-05-19,51.37,51.69,51.3,51.3,3306.0
2023-05-23,51.01,51.21,50.82,50.82,1119.0
2023-05-24,50.6,50.6,50.31,50.38,202.0
2023-05-25,50.94,50.94,50.88,50.9,352.0
2023-05-26,51.4,51.48,51.395,51.48,1900.0
2023-05-29,50.88,51.84,50.88,51.84,720.0
2023-05-30,51.72,51.72,51.37,51.53,3504.0
2023-05-31,51.24,51.26,51.12,51.25,959.0
2023-06-01,51.24,51.74,51.24,51.25,125.0
2023-06-02,52.12,52.5,52.12,52.5,3475.0
2023-06-05,52.5,52.64,52.48,52.48,401.0
2023-06-06,52.24,52.44,52.24,52.385,7313.0
2023-06-07,52.5,52.5,52.27,52.38,531.0
2023-06-08,52.41,52.62,52.41,52.6,312.0
2023-06-09,52.71,52.71,52.7,52.7,101.0
2023-06-12,52.78,53.16,52.78,53.16,569.0
2023-06-13,53.47,53.47,53.33,53.33,1000.0
2023-06-14,53.62,53.77,53.45,53.57,5900.0
2023-06-15,53.51,54.28,53.51,54.28,2289.0
2023-06-16,54.45,54.45,54.05,54.09,712.0
2023-06-19,53.9,54.18,53.81,53.81,2251.0
2023-06-20,53.75,53.9,53.75,53.81,3628.0
2023-06-21,53.57,53.61,53.48,53.61,7292.0
2023-06-22,53.43,53.6,53.43,53.6,582.0
2023-06-23,53.29,53.42,53.25,53.28,488.0
2023-06-26,53.3,53.3,53.13,53.15,3689.0
2023-06-27,53.2,53.6,53.2,53.6,980.0
2023-06-28,53.59,53.59,53.41,53.58,2016.0
2023-06-29,53.69,53.81,53.69,53.8,4135.0
2023-06-30,54.38,54.44,54.32,54.37,7454.0
2023-07-04,54.52,54.75,54.26,54.26,400.0
2023-07-05,54.23,54.53,54.23,54.53,1504.0
2023-07-06,53.85,54.0,53.79,53.8,1180.0
2023-07-07,54.06,54.06,53.8,53.8,98.0
2023-07-10,53.45,54.0,53.45,54.0,1210.0
2023-07-11,54.24,54.24,54.0,54.0,115.0
2023-07-12,54.98,54.98,54.8,54.8,578.0
2023-07-13,55.0,55.28,55.0,55.28,1081.0
2023-07-14,55.46,55.46,55.14,55.16,684.0
2023-07-17,55.29,55.45,55.29,55.45,5050.0
2023-07-18,55.45,55.45,55.45,55.45,0.0
2023-07-19,55.82,56.07,55.82,55.9,11327.0
2023-07-20,55.9,55.9,55.6,55.79,4636.0
2023-07-21,55.79,55.79,55.58,55.58,1583.0
2023-07-24,55.84,55.88,55.76,55.76,833.0
2023-07-25,55.87,56.07,55.84,56.05,2353.0
2023-07-26,55.75,55.87,55.75,55.82,478.0
2023-07-27,56.22,56.22,55.75,55.75,379.0
2023-07-28,56.1,56.23,55.75,55.75,101.0
2023-07-31,56.15,56.17,56.1,56.12,616.0
2023-08-01,56.12,56.2,56.02,56.06,6555.0
2023-08-02,56.01,56.01,55.32,55.37,2197.0
2023-08-03,55.13,55.18,55.06,55.12,474.0
2023-08-04,55.23,55.38,54.91,54.91,250.0
2023-08-08,54.91,55.15,54.74,55.09,5332.0
2023-08-09,55.2,55.2,54.68,54.79,885.0
2023-08-10,55.11,55.35,54.68,54.68,943.0
2023-08-11,54.51,54.75,54.51,54.75,397.0
2023-08-14,54.65,54.92,54.65,54.92,600.0
2023-08-15,54.77,54.77,54.55,54.7,1125.0
2023-08-16,54.37,54.38,54.07,54.08,885.0
2023-08-17,53.97,54.2,53.83,53.83,1032.0
2023-08-18,53.56,53.63,53.27,53.63,681.0
2023-08-21,53.52,54.0,53.52,54.0,1400.0
2023-08-22,54.04,54.04,53.75,53.87,1687.0
2023-08-23,54.38,54.38,53.87,53.87,3.0
2023-08-24,54.08,54.08,53.87,53.9,176.0
2023-08-25,53.95,54.13,53.5,54.11,3000.0
2023-08-28,54.28,54.4,54.11,54.11,121.0
2023-08-29,54.9,55.15,54.9,55.15,3000.0
2023-08-30,55.44,55.44,55.31,55.34,5175.0
2023-08-31,55.53,55.53,55.33,55.33,526.0
2023-09-01,55.62,55.62,55.33,55.33,27.0
2023-09-05,55.31,55.33,55.2,55.22,655.0
2023-09-06,55.0,55.0,54.6,54.65,1993.0
2023-09-07,54.6,54.67,54.39,54.67,802.0
2023-09-08,54.7,54.87,54.64,54.67,142.0
2023-09-11,55.11,55.11,54.67,54.67,175.0
2023-09-12,54.94,55.03,54.75,54.75,329.0
2023-09-13,54.67,54.9,54.67,54.72,720.0
2023-09-14,55.19,55.31,55.07,55.07,186.0
2023-09-15,55.16,55.16,54.59,54.59,346.0
2023-09-18,54.62,54.68,54.62,54.62,7805.0
2023-09-19,54.42,54.62,54.27,54.62,288.0
2023-09-20,54.58,54.67,54.12,54.12,2671.0
2023-09-21,53.74,53.74,53.15,53.34,874.0
2023-09-22,53.15,53.34,53.01,53.02,1169.0
2023-09-25,53.02,53.09,52.93,53.05,7686.0
2023-09-26,52.91,52.91,52.36,52.38,1498.0
2023-09-27,52.67,52.67,52.2,52.2,487.0
2023-09-28,52.65,52.9,52.65,52.86,1173.0
2023-09-29,53.05,53.05,52.59,52.59,187.0
2023-10-02,52.62,52.62,52.23,52.23,420.0
2023-10-03,52.07,52.23,51.77,51.77,4883.0
2023-10-04,52.01,52.31,51.83,51.83,504.0
2023-10-05,52.01,52.27,51.94,52.27,1278.0
2023-10-06,51.92,52.99,51.83,52.99,1013.0
2023-10-10,53.53,53.81,53.49,53.49,728.0
2023-10-11,53.38,53.38,53.38,53.38,100.0
2023-10-12,53.66,53.77,53.36,53.36,1575.0
2023-10-13,53.64,53.64,53.06,53.06,3428.0
2023-10-16,53.7,53.71,53.06,53.06,132.0
2023-10-17,53.6,53.64,53.55,53.55,160.0
2023-10-18,53.56,53.56,53.06,53.2,1664.0
2023-10-19,53.1,53.1,52.5,52.52,268.0
2023-10-20,52.41,52.89,51.92,52.0,14339.0
2023-10-23,51.76,52.1,51.76,52.0,479.0
2023-10-24,52.22,52.22,52.06,52.16,215.0
2023-10-25,51.53,51.53,51.34,51.34,663.0
2023-10-26,50.95,50.95,50.75,50.8,3568.0
2023-10-27,51.24,51.29,50.39,50.39,6180.0
2023-10-30,51.02,51.21,50.78,51.21,860.0
2023-10-31,51.0,51.49,50.95,51.38,8029.0
2023-11-01,51.68,52.05,51.68,52.05,2922.0
2023-11-02,52.85,52.94,52.85,52.94,465.0
2023-11-03,53.42,53.58,53.42,53.58,410.0
2023-11-06,53.51,53.6,53.37,53.47,1630.0
2023-11-07,53.55,53.76,53.55,53.76,504.0
2023-11-08,53.83,53.83,53.63,53.63,1105.0
2023-11-09,53.68,53.77,53.33,53.35,3195.0
2023-11-10,53.45,54.09,53.45,54.09,1242.0
2023-11-13,54.25,54.25,54.16,54.16,200.0
2023-11-14,54.9,54.9,54.9,54.9,100.0
2023-11-15,55.4,55.45,55.25,55.33,1496.0
2023-11-16,55.29,55.33,55.18,55.33,121.0
2023-11-17,55.42,55.5,55.32,55.43,939.0
2023-11-20,55.48,55.77,55.48,55.77,4524.0
2023-11-21,55.71,55.72,55.63,55.63,608.0
2023-11-22,55.82,55.95,55.63,55.63,197.0
2023-11-23,56.3,56.34,56.3,56.3,600.0
2023-11-24,55.98,55.98,55.9,55.9,1707.0
2023-11-27,55.77,55.95,55.77,55.91,629.0
2023-11-28,56.05,56.05,55.91,55.91,1.0
2023-11-29,55.89,56.23,55.84,55.84,615.0
2023-11-30,55.85,55.85,55.77,55.79,241.0
2023-12-01,56.25,56.4,56.25,56.36,265.0
2023-12-04,55.88,56.1,55.88,56.06,2082.0
2023-12-05,56.1,56.11,55.97,56.08,5088.0
2023-12-06,56.31,56.31,55.93,55.93,204.0
2023-12-07,55.61,56.28,55.61,56.28,964.0
2023-12-08,56.1,56.55,56.08,56.55,9244.0
2023-12-11,56.45,56.7,56.45,56.69,10904.0
2023-12-12,56.8,56.97,56.61,56.97,222.0
2023-12-13,57.13,57.63,57.1,57.52,607.0
2023-12-14,57.93,58.04,57.8,57.89,1336.0
2023-12-15,57.9,58.03,57.82,57.87,565.0
2023-12-18,58.17,58.3,58.13,58.25,4009.0
2023-12-19,58.38,58.53,58.38,58.5,9301.0
2023-12-20,58.8,58.8,57.83,57.83,3775.0
2023-12-21,58.51,58.51,58.03,58.23,1683.0
2023-12-22,58.57,58.57,58.3,58.39,220.0
2023-12-27,58.7,58.7,58.62,58.64,835.0
2023-12-28,58.87,58.87,58.75,58.75,1411.0
2023-12-29,58.8,58.8,58.61,58.61,239.0
2024-01-02,58.46,58.46,58.01,58.01,1934.0
2024-01-03,58.41,58.41,57.8,57.8,1067.0
2024-01-04,57.81,57.85,57.69,57.72,3161.0
2024-01-05,57.9,57.9,57.52,57.64,1344.0
2024-01-08,57.38,58.46,57.37,58.46,386.0
2024-01-09,58.6,58.6,58.26,58.4,912.0
2024-01-10,58.77,58.77,58.73,58.73,1000.0
2024-01-11,58.95,58.95,58.39,58.65,2310.0
2024-01-12,58.92,58.92,58.61,58.67,1666.0
2024-01-15,59.13,59.13,58.9,58.9,1462.0
2024-01-16,58.66,58.66,58.28,58.44,3560.0
2024-01-17,58.04,58.18,58.0,58.01,1284.0
2024-01-18,58.2,58.65,58.01,58.01,186.0
2024-01-19,59.25,59.44,59.25,59.39,500.0
2024-01-22,59.99,59.99,59.58,59.7,573.0
2024-01-23,59.6,59.7,59.6,59.6,600.0
2024-01-24,60.19,60.19,59.9,59.92,621.0
2024-01-25,60.34,60.35,59.95,60.01,838.0
2024-01-26,60.07,60.22,60.0,60.01,222.0
2024-01-29,60.14,60.5,60.1,60.5,1879.0
2024-01-30,60.47,60.51,60.44,60.46,458.0
2024-01-31,60.28,60.28,59.76,60.0,2504.0
2024-02-01,60.02,60.02,60.0,60.0,350.0
2024-02-02,60.84,60.84,60.0,60.0,190.0
2024-02-05,60.67,60.84,60.48,60.79,637.0
2024-02-06,60.79,60.79,60.64,60.71,266.0
2024-02-07,61.26,61.4,61.26,61.35,2225.0
2024-02-08,61.35,61.35,61.34,61.34,215.0
2024-02-09,61.51,61.68,61.51,61.68,254.0
2024-02-12,62.08,62.09,61.7,61.7,448.0
2024-02-13,61.0,61.0,60.7,60.7,2922.0
2024-02-14,61.24,61.29,61.08,61.29,6930.0
2024-02-15,61.44,61.72,61.29,61.29,224.0
2024-02-16,61.78,61.88,61.78,61.78,505.0
2024-02-20,61.35,61.35,60.94,61.03,4510.0
2024-02-21,60.88,61.03,60.88,61.03,68.0
2024-02-22,61.93,62.27,61.03,61.03,70.0
2024-02-23,62.71,62.71,62.51,62.57,3352.0
2024-02-26,63.08,63.08,62.37,62.37,1344.0
2024-02-27,62.24,62.37,62.24,62.37,724.0
2024-02-28,62.26,62.26,62.2,62.2,501.0
2024-02-29,62.6,62.6,62.32,62.51,1763.0
2024-03-01,62.65,63.12,62.65,63.12,5230.0
2024-03-04,63.11,63.18,63.05,63.05,315.0
2024-03-05,62.98,62.98,62.2,62.4,711.0
2024-03-06,62.92,62.92,62.61,62.61,501.0
2024-03-07,63.4,63.43,63.39,63.39,12160.0
2024-03-08,63.7,63.7,63.07,63.07,4211.0
2024-03-11,62.7,62.7,62.61,62.61,28.0
2024-03-12,63.25,63.63,63.25,63.58,1715.0
2024-03-13,63.5,63.6,63.48,63.58,336.0
2024-03-14,63.2,63.38,63.19,63.22,1820.0
2024-03-15,62.61,63.0,62.61,62.95,1140.0
2024-03-18,63.46,63.47,62.95,62.95,133.0
2024-03-19,63.09,63.51,63.09,63.51,2122.0
2024-03-20,63.72,63.85,63.51,63.51,45.0
2024-03-21,64.54,64.58,64.5,64.5,1330.0
2024-03-22,64.5,64.5,64.39,64.48,3106.0
2024-03-25,64.22,64.25,64.2,64.2,1300.0
2024-03-26,64.25,64.29,64.1,64.19,1636.0
2024-03-27,64.44,64.44,64.11,64.19,136.0
2024-03-28,64.23,64.56,64.19,64.19,6.0
2024-04-01,64.73,64.73,64.3,64.37,556.0
2024-04-02,64.0,64.01,63.71,63.95,680.0
2024-04-03,63.95,64.17,63.91,64.07,215.0
2024-04-04,64.65,64.65,63.6,64.51,1043.0
2024-04-05,63.69,63.95,63.69,63.69,704.0
2024-04-08,64.0,64.15,63.69,63.69,45.0
2024-04-09,64.28,64.28,63.52,63.75,1228.0
2024-04-10,63.41,63.55,63.22,63.46,933.0
2024-04-11,63.39,63.41,63.39,63.39,101.0
2024-04-12,63.51,63.51,62.8,62.9,1803.0
2024-04-15,63.6,63.6,62.14,62.14,2836.0
2024-04-16,62.05,62.3,61.96,62.3,2949.0
2024-04-17,62.49,62.49,61.7,61.81,8790.0
2024-04-18,61.97,62.13,61.73,61.81,163.0
2024-04-19,61.48,61.48,60.93,61.1,9053.0
2024-04-22,61.32,61.88,61.32,61.88,615.0
2024-04-23,61.94,62.4,61.85,62.29,266.0
2024-04-24,62.34,62.41,62.25,62.34,5804.0
2024-04-25,61.51,62.08,61.49,62.02,3560.0
2024-04-26,62.5,62.74,62.48,62.64,712.0
2024-04-29,62.96,62.96,62.58,62.85,2315.0
2024-04-30,62.77,62.77,62.29,62.29,1250.0
2024-05-01,61.88,62.36,61.88,62.36,2100.0
2024-05-02,62.37,62.37,61.81,61.81,651.0
2024-05-03,62.55,63.11,62.55,63.03,610.0
2024-05-06,63.2,63.57,63.2,63.37,9907.0
2024-05-07,63.71,63.87,63.71,63.83,899.0
2024-05-08,63.87,63.92,63.55,63.65,909.0
2024-05-09,63.93,64.07,63.92,64.07,2512.0
2024-05-10,64.18,64.31,64.1,64.21,1198.0
2024-05-13,64.27,64.27,64.11,64.11,3602.0
2024-05-14,64.28,64.48,64.28,64.45,402.0
2024-05-15,64.66,65.13,64.66,65.13,1858.0
2024-05-16,65.29,65.29,65.21,65.21,100.0
2024-05-17,65.09,65.18,65.09,65.17,876.0
2024-05-21,65.31,65.43,65.22,65.43,1067.0
2024-05-22,65.43,65.46,65.03,65.12,496.0
2024-05-23,65.33,65.38,64.61,64.75,7070.0
2024-05-24,65.06,65.17,65.06,65.15,785.0
2024-05-27,65.02,65.96,65.02,65.94,4700.0
2024-05-28,65.32,65.32,64.97,65.15,3725.0
2024-05-29,64.84,64.9,64.75,64.75,34444.0
2024-05-30,64.55,64.62,64.32,64.32,28414.0
2024-05-31,65.0,65.41,63.95,64.74,36870.0
2024-06-03,65.45,65.45,64.63,64.84,5058.0
2024-06-04,64.3,65.04,64.2,65.04,3991.0
2024-06-05,65.01,65.99,65.0,65.76,5405.0
2024-06-06,66.15,66.15,65.7,65.79,3942.0
2024-06-07,65.14,66.32,65.14,65.75,9992.0
2024-06-10,65.68,65.94,65.68,65.86,1753.0
2024-06-11,65.63,66.1,65.63,66.1,26902.0
2024-06-12,66.1,66.87,65.08,66.76,24830.0
2024-06-13,66.74,66.83,66.51,66.8,15664.0
2024-06-14,66.61,66.76,66.56,66.72,2186.0
2024-06-17,67.03,67.46,66.71,67.32,34153.0
2024-06-18,67.69,67.82,67.37,67.42,2463.0
2024-06-19,67.61,67.68,67.12,67.49,11701.0
2024-06-20,67.63,67.66,67.2,67.27,13425.0
2024-06-21,66.66,67.37,66.65,67.23,17265.0
2024-06-24,67.3,67.41,66.88,66.9,7557.0
2024-06-25,67.04,67.25,67.04,67.24,730.0
2024-06-26,67.19,67.42,67.19,67.39,400.0
2024-06-27,67.23,67.41,67.23,67.32,1614.0
2024-06-28,67.63,67.65,67.18,67.19,7200.0
2024-07-02,63.29,67.68,63.29,67.68,4200.0
2024-07-03,67.98,68.01,67.25,68.01,1625.0
2024-07-04,68.26,68.26,68.26,68.26,0.0
2024-07-05,68.18,68.47,68.15,68.47,1651.0
2024-07-08,68.64,68.66,68.44,68.5,2634.0
2024-07-09,68.74,68.74,68.56,68.59,752.0
2024-07-10,69.25,69.25,69.25,69.25,0.0
2024-07-11,69.29,69.29,68.71,68.78,9811.0
2024-07-12,69.25,69.51,69.06,69.06,3610.0
2024-07-15,69.44,69.44,69.16,69.16,29.0
2024-07-16,69.54,69.68,69.41,69.68,237.0
2024-07-17,69.04,69.04,68.73,68.77,516.0
2024-07-18,68.9,68.9,68.19,68.19,2100.0
2024-07-19,67.68,67.68,67.68,67.68,0.0
2024-07-22,68.5,68.5,68.16,68.43,151.0
2024-07-23,68.64,68.64,68.32,68.32,1709.0
2024-07-24,67.8,67.8,66.74,66.74,1216.0
2024-07-25,66.25,67.31,66.25,66.54,8401.0
2024-07-26,66.99,67.09,66.99,67.06,717.0
2024-07-29,67.43,67.43,67.15,67.26,422.0
2024-07-30,67.46,67.46,66.5,66.95,1510.0
2024-07-31,67.64,68.24,67.64,67.91,709.0
2024-08-01,67.64,67.64,66.68,66.98,5401.0
2024-08-02,65.98,65.98,65.36,65.59,258.0
2024-08-06,64.42,65.1,63.63,64.63,1224.0
2024-08-07,65.52,65.52,63.95,63.95,597.0
2024-08-08,65.01,65.4,64.44,65.33,348.0
2024-08-09,65.65,65.84,65.51,65.75,2881.0
2024-08-12,65.98,65.98,65.54,65.6,1322.0
2024-08-13,66.23,66.78,66.18,66.74,1575.0
2024-08-14,67.23,67.23,66.9,67.05,1253.0
2024-08-15,68.05,68.14,67.87,68.05,1331.0
2024-08-16,67.65,68.33,67.65,68.33,862.0
2024-08-19,68.44,68.85,68.44,68.85,932.0
2024-08-20,68.59,69.19,68.58,68.87,618.0
2024-08-21,69.25,69.27,68.9,69.08,1189.0
2024-08-22,69.19,69.19,68.42,68.45,1226.0
2024-08-23,68.35,69.32,68.09,69.25,3303.0
2024-08-26,69.43,69.43,69.01,69.06,1782.0
2024-08-27,68.97,69.16,68.95,69.16,1455.0
2024-08-28,68.59,68.83,68.59,68.83,200.0
2024-08-29,69.39,69.39,68.75,68.75,715.0
2024-08-30,69.09,69.46,68.8,69.44,653.0
2024-09-03,69.07,69.07,67.85,67.85,1719.0
2024-09-04,67.37,67.88,67.34,67.88,576.0
2024-09-05,67.82,67.82,67.53,67.55,492.0
2024-09-06,67.62,67.62,66.44,66.5,210.0
2024-09-09,67.32,67.32,67.16,67.17,308.0
2024-09-10,67.5,67.57,66.87,67.57,702.0
2024-09-11,66.96,68.18,66.73,68.18,2725.0
2024-09-12,68.14,68.75,68.14,68.75,8375.0
2024-09-13,69.02,69.3,69.0,69.16,221.0
2024-09-16,69.24,69.25,69.03,69.25,2492.0
2024-09-17,69.61,69.61,69.15,69.23,305.0
2024-09-18,69.28,69.79,69.15,69.15,9278.0
2024-09-19,70.31,70.31,70.31,70.31,157.0
2024-09-20,69.96,70.18,69.96,70.13,70.0
2024-09-23,70.14,70.3,70.14,70.3,200.0
2024-09-24,70.14,70.58,70.05,70.58,261.0
2024-09-25,70.49,70.55,70.31,70.31,1144.0
2024-09-26,70.49,70.61,70.49,70.61,800.0
2024-09-27,70.82,70.82,70.55,70.55,233.0
2024-09-30,70.48,70.76,70.15,70.76,1262.0
2024-10-01,70.75,70.75,69.91,70.19,492.0
2024-10-02,70.04,70.3,70.0,70.21,831.0
2024-10-03,69.99,70.17,69.99,70.16,121.0
2024-10-04,70.59,70.68,70.18,70.68,376.0
2024-10-07,70.48,70.48,69.99,70.05,1136.0
2024-10-08,70.76,70.76,70.72,70.74,300.0
2024-10-09,71.11,71.19,71.11,71.19,1350.0
2024-10-10,71.04,71.12,70.94,71.06,2021.0
2024-10-11,71.37,71.59,71.35,71.59,700.0
2024-10-15,72.06,72.06,71.41,71.47,1371.0
2024-10-16,71.5,71.81,71.5,71.81,203.0
2024-10-17,72.0,72.0,71.82,71.82,47.0
2024-10-18,72.4,72.4,72.05,72.09,144.0
2024-10-21,71.99,72.0,71.68,71.85,623.0
2024-10-22,71.65,72.0,71.65,71.99,703.0
2024-10-23,71.04,71.25,71.04,71.25,17.0
2024-10-24,71.41,71.44,71.3,71.44,386.0
2024-10-25,71.82,71.82,71.39,71.39,4100.0
2024-10-28,71.77,71.77,71.61,71.61,581.0
2024-10-29,71.73,71.73,71.73,71.73,0.0
2024-10-30,71.85,71.91,71.55,71.55,654.0
2024-10-31,71.3,71.3,70.27,70.45,3645.0
2024-11-01,70.43,70.77,70.37,70.37,255.0
2024-11-04,70.39,70.48,70.08,70.19,702.0
2024-11-05,70.62,70.98,70.62,70.98,50.0
2024-11-06,72.51,72.85,72.31,72.85,1384.0
2024-11-07,73.11,73.39,73.11,73.39,783.0
2024-11-08,73.47,73.78,73.47,73.66,26.0
2024-11-11,73.91,73.91,73.73,73.73,772.0
2024-11-12,73.78,73.78,73.28,73.55,419.0
2024-11-13,73.62,73.81,73.57,73.57,697.0
2024-11-14,73.61,73.61,73.09,73.09,2404.0
2024-11-15,72.6,72.6,72.07,72.13,930.0
2024-11-18,72.48,72.51,72.35,72.41,652.0
2024-11-19,72.04,72.75,71.95,72.75,3329.0
2024-11-20,72.39,72.72,72.26,72.72,335.0
2024-11-21,72.72,73.23,72.65,73.18,1260.0
2024-11-22,73.17,73.35,73.14,73.35,225.0
2024-11-25,73.85,73.85,73.47,73.62,1142.0
2024-11-26,73.7,74.04,73.7,74.04,726.0
2024-11-27,73.96,73.96,73.6,73.75,1060.0
2024-11-28,73.8,74.29,73.8,74.29,40.0
2024-11-29,73.85,74.3,73.85,74.22,2871.0
2024-12-02,74.63,74.82,74.25,74.35,1913.0
2024-12-03,74.31,74.39,74.24,74.36,1471.0
2024-12-04,74.57,74.85,74.57,74.85,718.0
2024-12-05,74.79,74.92,74.7,74.73,1266.0
2024-12-06,74.79,74.93,74.75,74.83,3852.0
2024-12-09,74.84,74.84,74.32,74.39,3847.0
2024-12-10,74.39,74.45,74.16,74.16,2524.0
2024-12-11,74.56,74.85,74.56,74.8,200.0
2024-12-12,74.36,74.74,74.36,74.44,6872.0
2024-12-13,74.5,74.5,74.23,74.39,3327.0
2024-12-16,74.56,74.69,74.56,74.63,343.0
2024-12-17,74.36,74.37,74.25,74.37,163.0
2024-12-18,75.26,75.26,72.4,72.62,4167.0
2024-12-19,72.91,72.91,72.26,72.3,8705.0
2024-12-20,71.92,73.31,71.83,72.86,1618.0
2024-12-23,73.39,73.41,72.63,73.41,282.0
2024-12-24,73.51,74.12,73.51,74.12,11602.0
2024-12-27,73.43,73.64,72.97,73.31,2703.0
2024-12-30,74.24,74.24,72.24,72.79,38017.0
2024-12-31,72.7,72.7,72.27,72.27,261.0
2025-01-02,73.28,73.28,71.8,72.09,2776.0
2025-01-03,72.79,73.04,72.15,72.98,1706.0
2025-01-06,73.92,73.92,73.33,73.33,1974.0
2025-01-07,73.5,73.5,72.55,72.56,1009.0
2025-01-08,72.47,72.67,72.47,72.67,270.0
2025-01-09,72.19,72.61,70.2,72.61,101.0
2025-01-10,72.63,72.63,71.48,71.57,1065.0
2025-01-13,71.17,71.64,71.17,71.64,4635.0
2025-01-14,71.97,71.97,71.46,71.72,1027.0
2025-01-15,72.78,73.16,72.78,73.06,1831.0
2025-01-16,73.25,73.25,72.94,73.01,5420.0
2025-01-17,74.16,74.16,73.69,73.77,3480.0
2025-01-20,74.28,75.13,72.86,75.13,1483.0
2025-01-21,74.37,74.37,73.61,74.26,2202.0
2025-01-22,74.74,74.88,74.74,74.75,4146.0
2025-01-23,74.62,75.01,74.62,75.01,1953.0
2025-01-24,75.2,75.2,74.83,74.87,1219.0
2025-01-27,73.29,73.76,73.28,73.75,2921.0
2025-01-28,74.51,74.51,74.49,74.49,400.0
2025-01-29,74.37,74.37,73.92,74.08,1748.0
2025-01-30,74.5,74.55,74.0,74.52,5336.0
2025-01-31,75.08,75.08,74.07,74.07,14972.0
2025-02-03,73.27,73.8,72.79,73.66,3021.0
2025-02-04,73.77,74.13,73.77,74.08,1183.0
2025-02-05,73.97,74.32,73.79,74.32,867.0
2025-02-06,74.62,74.64,74.35,74.64,2838.0
2025-02-07,74.75,74.75,73.95,74.01,515.0
2025-02-10,74.25,74.5,74.25,74.45,801.0
2025-02-11,74.18,74.56,74.18,74.49,1032.0
2025-02-12,73.76,74.34,73.72,74.2,6421.0
2025-02-13,74.41,75.02,74.41,75.02,3460.0
2025-02-14,75.06,75.15,75.01,75.05,68000.0
2025-02-18,75.13,75.13,75.0,75.02,4548.0
2025-02-19,75.03,75.39,75.03,75.37,2255.0
2025-02-20,74.77,75.13,74.77,75.09,1321.0
2025-02-21,74.72,74.72,73.82,73.82,920.0
2025-02-24,74.0,74.0,73.51,73.51,2530.0
2025-02-25,72.79,73.22,72.65,73.16,2130.0
2025-02-26,73.5,73.65,72.81,73.1,2641.0
2025-02-27,73.1,73.28,72.02,72.02,1117.0
2025-02-28,71.8,72.63,71.65,72.63,12050.0
2025-03-03,73.56,73.59,71.51,71.6,1981.0
2025-03-04,72.31,72.32,70.49,70.83,1397.0
2025-03-05,71.9,71.9,70.53,71.71,3676.0
2025-03-06,70.52,71.11,70.2,70.41,9120.0
2025-03-07,70.55,70.86,69.78,70.66,2480.0
2025-03-10,70.11,70.11,68.44,68.87,13289.0
2025-03-11,68.88,69.75,68.06,68.51,915.0
2025-03-12,68.5,68.86,68.13,68.63,25208.0
2025-03-13,68.41,68.41,67.62,67.65,493.0
2025-03-14,69.49,69.49,67.17,69.12,6823.0
2025-03-17,69.06,69.82,69.06,69.78,9439.0
2025-03-18,69.36,69.36,68.75,68.9,1475.0
2025-03-19,69.4,69.7,69.36,69.61,5511.0
2025-03-20,69.94,69.94,69.39,69.47,3200.0
2025-03-21,68.85,69.46,68.78,69.46,4193.0
2025-03-24,70.64,70.79,69.9,70.67,2058.0
2025-03-25,70.86,70.86,70.68,70.8,499.0
2025-03-26,70.8,70.8,69.81,70.1,800.0
2025-03-27,69.68,70.07,69.66,69.97,4684.0
2025-03-28,69.91,69.91,68.46,68.47,316.0
2025-03-31,68.01,68.79,67.54,68.79,1511.0
2025-04-01,68.61,69.08,68.17,68.98,2036.0
2025-04-02,68.02,69.63,67.65,69.51,2755.0
2025-04-03,67.4,67.4,66.24,66.24,16693.0
2025-04-04,66.2,66.21,62.38,62.38,9852.0
2025-04-07,60.58,64.44,59.78,61.93,11224.0
2025-04-08,63.78,64.41,60.25,60.81,10642.0
2025-04-09,60.76,67.05,60.76,67.05,14525.0
2025-04-10,64.96,64.98,62.81,64.21,4780.0
2025-04-11,64.0,65.81,64.0,65.71,1475.0
2025-04-14,66.52,66.61,65.82,66.29,7527.0
2025-04-15,66.51,66.51,66.01,66.14,1812.0
2025-04-16,65.28,65.35,64.11,64.57,2853.0
2025-04-17,64.94,65.12,64.67,64.67,600.0
2025-04-21,64.01,64.01,62.51,63.15,17802.0
2025-04-22,64.18,64.69,64.18,64.69,605.0
2025-04-23,66.37,66.78,65.86,65.92,2490.0
2025-04-24,66.0,67.16,66.0,67.16,790.0
2025-04-25,67.57,67.59,67.08,67.59,1286.0
2025-04-28,67.72,67.75,67.05,67.74,1628.0
2025-04-29,67.59,68.12,67.59,68.11,1008.0
2025-04-30,67.07,68.22,67.06,68.14,1286.0
2025-05-01,69.08,69.15,68.84,68.84,830.0
2025-05-02,69.32,69.67,69.2,69.6,23405.0
2025-05-05,68.55,69.55,68.55,69.17,884.0
2025-05-06,68.77,68.77,68.77,68.77,100.0
2025-05-07,68.71,68.81,68.71,68.81,60.0
2025-05-08,69.85,69.85,69.4,69.4,201.0
2025-05-09,68.62,69.98,67.89,69.34,1089.0
2025-05-12,71.03,71.43,71.03,71.41,3374.0
2025-05-13,71.99,72.2,71.99,72.1,25685.0
2025-05-14,72.12,72.15,72.01,72.11,990.0
2025-05-15,71.86,72.35,71.83,72.35,211.0
2025-05-16,72.53,72.88,72.42,72.88,64.0
2025-05-20,72.69,73.26,72.09,72.67,2982.0
2025-05-21,72.4,72.61,71.57,71.66,253.0
2025-05-22,71.83,71.89,71.41,71.61,1153.0
2025-05-23,70.99,71.26,70.99,71.08,392.0
2025-05-26,71.68,72.34,71.65,72.06,914.0
2025-05-27,72.24,72.5,72.24,72.4,803.0
2025-05-28,72.47,72.47,72.07,72.07,545.0
2025-05-29,72.39,72.39,72.21,72.32,300.0
2025-05-30,72.2,72.44,71.61,72.44,600.0
2025-06-02,72.4,72.62,72.24,72.58,3821.0
2025-06-03,72.69,73.13,72.69,73.06,1162.0
2025-06-04,73.22,73.22,73.09,73.09,1591.0
2025-06-05,73.3,73.3,72.5,72.7,901.0
2025-06-06,73.52,73.55,73.25,73.46,776.0
2025-06-09,73.87,73.87,73.5,73.55,558.0
2025-06-10,73.86,73.86,73.83,73.83,30.0
2025-06-11,73.73,74.08,73.61,73.65,911.0
2025-06-12,73.52,73.91,73.52,73.88,296.0
2025-06-13,72.89,73.72,72.89,73.0,493.0
2025-06-16,73.97,73.97,73.76,73.76,240.0
2025-06-17,73.61,73.68,73.23,73.23,305.0
2025-06-18,74.21,75.03,73.21,73.21,208.0
2025-06-19,72.92,73.33,72.92,73.33,100.0
2025-06-20,73.1,73.2,72.94,72.99,5781.0
2025-06-23,73.0,73.67,73.0,73.67,1373.0
2025-06-24,74.34,74.59,74.34,74.59,1154.0
2025-06-25,74.61,74.64,74.5,74.5,33000.0
2025-06-26,74.96,75.14,74.96,75.14,500.0
2025-06-27,75.5,75.52,75.08,75.52,3210.0
2025-06-30,76.18,76.18,75.43,75.93,784.0
2025-07-02,76.13,76.13,75.78,76.11,1548.0
2025-07-03,76.5,76.75,76.5,76.66,1625.0
2025-07-04,76.76,76.76,76.6,76.6,231.0
2025-07-07,75.79,76.97,75.79,76.13,1179.0
2025-07-08,76.35,76.35,76.08,76.15,5680.0
2025-07-09,76.89,76.89,76.46,76.54,776.0
2025-07-10,76.95,76.95,76.8,76.8,355.0
2025-07-11,76.85,76.85,76.42,76.52,325.0
2025-07-14,76.65,76.65,76.59,76.6,132.0
2025-07-15,76.93,76.93,76.39,76.39,310.0
2025-07-16,76.15,76.55,76.15,76.55,100.0
2025-07-17,76.77,76.97,76.74,76.97,577.0
2025-07-18,77.59,77.59,76.88,76.95,1665.0
2025-07-21,77.2,77.41,77.07,77.07,2594.0
2025-07-22,77.06,77.2,76.94,77.2,730.0
2025-07-23,77.2,77.65,77.2,77.65,211.0
2025-07-24,77.77,77.91,77.77,77.81,14399.0
2025-07-25,77.9,78.08,77.9,78.08,129.0
2025-07-28,78.51,78.51,77.81,78.01,2259.0
2025-07-29,78.05,78.05,77.83,77.83,1115.0
2025-07-30,77.9,77.96,77.45,77.74,946.0
2025-07-31,78.84,78.84,77.36,77.36,253.0
2025-08-01,77.11,77.11,75.95,76.16,1564.0
2025-08-05,77.94,77.94,76.6,76.95,554.0
2025-08-06,76.64,77.53,76.64,77.48,940.0
2025-08-07,77.57,77.86,76.45,77.32,974.0
2025-08-08,77.53,78.02,77.53,77.97,1125.0
2025-08-11,78.15,78.15,77.76,77.76,1152.0
2025-08-12,78.25,78.66,78.18,78.66,1257.0
2025-08-13,78.91,78.93,78.74,78.93,538.0
2025-08-14,78.94,79.0,78.93,79.0,2300.0
2025-08-15,78.74,78.83,78.74,78.77,809.0
2025-08-18,78.77,78.78,78.63,78.75,2156.0
2025-08-19,78.65,78.65,78.17,78.2,1096.0
2025-08-20,78.48,78.48,77.6,78.12,1519.0
2025-08-21,77.99,77.99,77.63,77.76,516.0
2025-08-22,78.86,79.05,78.81,78.91,1900.0
2025-08-25,79.14,79.14,78.67,78.67,652.0
2025-08-26,78.8,78.88,78.8,78.88,410.0
2025-08-27,79.02,79.17,79.02,79.17,1100.0
2025-08-28,79.25,79.41,79.13,79.41,1244.0
2025-08-29,79.27,79.27,78.75,78.77,3857.0
2025-09-02,78.02,78.27,77.68,78.27,2057.0
2025-09-03,78.5,78.66,78.47,78.61,825.0
2025-09-04,78.75,79.29,78.75,79.29,2900.0
2025-09-05,78.71,79.07,78.71,79.02,1901.0
2025-09-08,79.38,79.38,79.1,79.24,455.0
2025-09-09,79.2,79.47,79.15,79.47,229.0
2025-09-10,79.97,79.99,79.54,79.72,904.0
2025-09-11,80.37,80.4,80.37,80.39,307.0
2025-09-12,80.23,80.46,80.23,80.38,431.0
2025-09-15,80.6,80.74,80.57,80.65,555.0
2025-09-16,80.62,80.7,80.6,80.66,1637.0
2025-09-17,80.52,80.71,80.36,80.51,689.0
2025-09-18,81.0,81.14,80.93,80.98,973.0
2025-09-19,81.07,81.33,81.0,81.33,2308.0
2025-09-22,81.2,81.69,81.2,81.69,108.0
2025-09-23,81.56,81.56,81.09,81.23,1604.0
2025-09-24,81.46,81.46,80.8,80.95,1058.0
2025-09-25,80.72,80.72,80.44,80.52,1606.0
2025-09-26,81.02,81.02,80.97,80.99,400.0
2025-09-29,81.21,81.36,81.1,81.19,870.0
2025-09-30,81.22,81.54,81.12,81.54,708.0
2025-10-01,81.33,81.89,81.28,81.85,4500.0
2025-10-02,81.94,82.0,81.78,81.87,1306.0
2025-10-03,82.09,82.31,81.86,81.89,1270.0
2025-10-06,82.24,82.24,82.15,82.21,101.0
2025-10-07,81.99,81.99,81.76,81.88,540.0
2025-10-08,82.13,82.34,82.13,82.34,318.0
2025-10-09,81.99,82.1,81.99,82.1,516.0
2025-10-10,82.22,82.36,80.06,80.06,1714.0
2025-10-14,80.47,81.36,80.12,80.94,5535.0
2025-10-15,81.8,81.8,80.71,81.22,1641.0
2025-10-16,81.66,81.68,80.53,80.77,1079.0
2025-10-17,80.58,81.26,80.58,81.23,1032.0
2025-10-20,81.68,82.15,81.68,82.06,600.0
2025-10-21,81.97,82.21,81.94,82.16,412.0
2025-10-22,82.24,82.24,81.44,81.63,315.0
2025-10-23,81.88,82.17,81.88,82.09,1752.0
2025-10-24,82.55,82.93,82.55,82.8,1231.0
2025-10-27,83.53,83.77,83.32,83.77,471.0
2025-10-28,83.8,84.12,83.8,83.97,1118.0
2025-10-29,84.25,84.25,83.57,83.91,2869.0
2025-10-30,83.72,83.72,83.14,83.14,1383.0
2025-10-31,83.48,83.61,83.22,83.46,10060.0
2025-11-03,83.61,83.61,83.39,83.39,1000.0
2025-11-04,82.93,83.0,82.44,82.44,1130.0
2025-11-05,82.53,82.93,82.4,82.85,28.0
2025-11-06,82.18,82.18,81.88,81.88,203.0
2025-11-07,81.5,81.8,80.9,81.8,1962.0
2025-11-10,82.78,83.2,82.48,83.2,25316.0
2025-11-11,82.93,83.41,82.93,83.37,1416.0
2025-11-12,83.39,83.43,83.33,83.43,920.0
2025-11-13,82.9,82.9,81.92,81.95,14265.0
2025-11-14,81.39,82.34,81.39,81.96,1715.0
2025-11-17,82.09,82.09,80.96,81.15,9534.0
2025-11-18,81.16,81.16,80.06,80.7,6816.0
2025-11-19,80.54,81.26,80.54,80.85,3106.0
2025-11-20,82.18,82.36,79.66,79.66,1522.0
2025-11-21,80.28,81.0,79.67,80.42,2861.0
2025-11-24,80.87,81.67,80.87,81.65,1037.0
2025-11-25,81.24,82.41,81.24,82.41,800.0
2025-11-26,82.56,82.98,82.56,82.98,737.0