Date,Open,High,Low,Close,Volume
2016-04-12,25.09,25.41,25.08,25.33,6295.0
2016-04-13,25.48,25.56,25.42,25.5,26425.0
2016-04-14,26.5,26.5,25.46,25.48,545.0
2016-04-15,25.48,25.48,25.35,25.35,1300.0
2016-04-18,25.19,25.52,25.19,25.52,2738.0
2016-04-19,25.6,25.78,25.57,25.78,9730.0
2016-04-20,25.69,25.98,25.69,25.98,1375.0
2016-04-21,26.04,26.04,25.85,25.9,2100.0
2016-04-22,25.92,25.92,25.86,25.86,2500.0
2016-04-25,25.9,25.9,25.65,25.7,981.0
2016-04-26,25.82,25.83,25.79,25.83,1846.0
2016-04-27,25.95,25.95,25.87,25.91,4768.0
2016-04-28,25.94,25.99,25.78,25.82,7317.0
2016-04-29,25.86,25.88,25.78,25.78,3211.0
2016-05-02,25.76,25.76,25.63,25.63,2625.0
2016-05-03,25.41,25.41,25.15,25.33,2030.0
2016-05-04,25.28,25.28,25.16,25.16,705.0
2016-05-05,25.23,25.23,25.04,25.1,705.0
2016-05-06,25.13,25.13,25.0,25.0,800.0
2016-05-09,25.0,25.1,24.95,25.04,2050.0
2016-05-10,25.21,25.52,25.21,25.51,6019.0
2016-05-11,25.53,25.53,25.46,25.46,1490.0
2016-05-12,25.74,25.74,25.43,25.53,2910.0
2016-05-13,25.5,25.5,25.5,25.5,1300.0
2016-05-16,25.8,25.8,25.76,25.8,1220.0
2016-05-17,25.89,25.89,25.8,25.8,2400.0
2016-05-18,25.8,25.8,25.8,25.8,400.0
2016-05-19,25.5,25.65,25.5,25.65,500.0
2016-05-20,25.65,25.65,25.65,25.65,0.0
2016-05-24,26.1,26.1,26.08,26.08,150.0
2016-05-25,26.33,26.37,26.31,26.36,5470.0
2016-05-26,26.38,26.38,26.34,26.34,670.0
2016-05-27,26.34,26.34,26.34,26.34,0.0
2016-05-30,26.4,26.4,26.37,26.37,800.0
2016-05-31,26.46,26.46,26.33,26.39,3720.0
2016-06-01,26.2,26.2,26.2,26.2,300.0
2016-06-02,26.3,26.32,26.3,26.32,300.0
2016-06-03,26.43,26.45,26.4,26.45,1262.0
2016-06-06,26.6,26.63,26.59,26.59,5100.0
2016-06-07,26.88,26.88,26.86,26.86,1960.0
2016-06-08,26.92,26.92,26.61,26.63,10475.0
2016-06-09,26.4,26.4,26.4,26.4,450.0
2016-06-10,26.4,26.4,26.4,26.4,0.0
2016-06-13,26.4,26.4,26.4,26.4,0.0
2016-06-14,26.07,26.07,26.07,26.07,100.0
2016-06-15,25.94,25.94,25.94,25.94,100.0
2016-06-16,25.66,25.66,25.66,25.66,100.0
2016-06-17,25.66,25.66,25.66,25.66,0.0
2016-06-20,25.66,25.66,25.66,25.66,0.0
2016-06-21,26.32,26.32,26.32,26.32,100.0
2016-06-22,26.22,26.29,26.19,26.19,3200.0
2016-06-23,26.19,26.19,26.19,26.19,0.0
2016-06-24,25.8,26.02,25.8,25.87,570.0
2016-06-27,25.5,25.53,25.5,25.53,1480.0
2016-06-28,25.53,25.53,25.53,25.53,0.0
2016-06-29,26.14,26.2,26.14,26.2,3075.0
2016-06-30,26.06,26.32,26.06,26.32,800.0
2016-07-04,26.32,26.32,26.32,26.32,0.0
2016-07-05,26.32,26.32,26.32,26.32,0.0
2016-07-06,26.37,26.37,26.35,26.35,2302.0
2016-07-07,26.43,26.43,26.21,26.21,1542.0
2016-07-08,26.49,26.54,26.45,26.5,4600.0
2016-07-11,26.63,26.66,26.62,26.65,1615.0
2016-07-12,26.65,26.65,26.65,26.65,0.0
2016-07-13,26.84,26.84,26.65,26.65,98.0
2016-07-14,27.0,27.0,27.0,27.0,1750.0
2016-07-15,27.0,27.0,27.0,27.0,0.0
2016-07-18,26.76,26.91,26.76,26.91,200.0
2016-07-19,26.88,26.88,26.87,26.87,5700.0
2016-07-20,26.95,26.98,26.95,26.98,2084.0
2016-07-21,27.01,27.06,27.0,27.0,4553.0
2016-07-22,27.05,27.05,27.0,27.0,1400.0
2016-07-25,26.87,27.0,26.83,27.0,101.0
2016-07-26,27.0,27.0,27.0,27.0,0.0
2016-07-27,26.72,26.72,26.72,26.72,100.0
2016-07-28,26.72,26.72,26.72,26.72,0.0
2016-07-29,26.72,26.72,26.72,26.72,0.0
2016-08-02,26.46,26.46,26.43,26.43,270.0
2016-08-03,26.55,26.55,26.47,26.55,1101.0
2016-08-04,26.66,26.66,26.49,26.61,6725.0
2016-08-05,26.82,26.96,26.82,26.9,3010.0
2016-08-08,27.2,27.23,27.2,27.21,1275.0
2016-08-09,27.25,27.29,27.21,27.22,1148.0
2016-08-10,27.36,27.36,27.19,27.19,2539.0
2016-08-11,27.31,27.32,27.3,27.32,1975.0
2016-08-12,27.41,27.41,27.19,27.21,1000.0
2016-08-15,27.33,27.33,27.31,27.31,1475.0
2016-08-16,27.21,27.21,27.14,27.14,4660.0
2016-08-17,27.14,27.14,27.14,27.14,0.0
2016-08-18,27.07,27.1,27.06,27.07,2175.0
2016-08-19,27.07,27.07,27.07,27.07,0.0
2016-08-22,27.15,27.15,27.15,27.15,400.0
2016-08-23,27.27,27.28,27.27,27.27,2500.0
2016-08-24,27.24,27.26,27.16,27.16,4201.0
2016-08-25,27.13,27.13,27.11,27.11,300.0
2016-08-26,27.26,27.26,27.11,27.11,2200.0
2016-08-29,27.11,27.11,27.11,27.11,0.0
2016-08-30,27.38,27.38,27.34,27.34,140.0
2016-08-31,27.15,27.34,27.15,27.34,75.0
2016-09-01,27.23,27.27,27.11,27.11,1225.0
2016-09-02,27.4,27.46,27.4,27.46,2145.0
2016-09-06,27.57,27.57,27.32,27.32,351.0
2016-09-07,27.34,27.34,27.32,27.32,100.0
2016-09-08,27.44,27.52,27.44,27.5,301.0
2016-09-09,27.39,27.39,27.15,27.17,2037.0
2016-09-12,27.0,27.17,27.0,27.17,610.0
2016-09-13,26.75,26.75,26.66,26.71,260.0
2016-09-14,26.66,26.66,26.66,26.66,100.0
2016-09-15,26.87,26.95,26.87,26.95,970.0
2016-09-16,26.89,26.89,26.83,26.83,1000.0
2016-09-19,27.02,27.02,26.95,26.95,1300.0
2016-09-20,27.05,27.05,26.98,26.98,3280.0
2016-09-21,27.13,27.13,27.13,27.13,100.0
2016-09-22,27.35,27.39,27.35,27.39,1410.0
2016-09-23,27.17,27.17,27.17,27.17,1000.0
2016-09-26,27.17,27.17,27.17,27.17,0.0
2016-09-27,27.17,27.17,27.17,27.17,0.0
2016-09-28,27.1,27.34,27.1,27.34,400.0
2016-09-29,27.58,27.58,27.49,27.49,1300.0
2016-09-30,27.65,27.67,27.65,27.66,2500.0
2016-10-03,27.49,27.66,27.49,27.66,66.0
2016-10-04,27.53,27.53,27.35,27.35,1100.0
2016-10-05,27.35,27.35,27.35,27.35,0.0
2016-10-06,27.56,27.56,27.35,27.35,4.0
2016-10-07,27.35,27.35,27.35,27.35,0.0
2016-10-11,27.51,27.51,27.51,27.51,100.0
2016-10-12,27.51,27.51,27.51,27.51,0.0
2016-10-13,27.51,27.51,27.51,27.51,0.0
2016-10-14,27.51,27.51,27.51,27.51,0.0
2016-10-17,27.51,27.59,27.51,27.51,704.0
2016-10-18,27.64,27.72,27.64,27.72,203.0
2016-10-19,27.99,27.99,27.95,27.95,350.0
2016-10-20,27.88,27.99,27.88,27.93,800.0
2016-10-21,27.98,28.18,27.98,28.14,3800.0
2016-10-24,28.23,28.23,28.23,28.23,2170.0
2016-10-25,28.0,28.0,28.0,28.0,300.0
2016-10-26,27.99,28.16,27.99,28.09,5600.0
2016-10-27,28.28,28.32,28.28,28.31,2865.0
2016-10-28,28.31,28.31,28.31,28.31,0.0
2016-10-31,28.16,28.16,28.03,28.03,6204.0
2016-11-01,28.03,28.03,28.03,28.03,0.0
2016-11-02,27.54,27.54,27.45,27.5,1731.0
2016-11-03,27.5,27.5,27.5,27.5,0.0
2016-11-04,27.5,27.5,27.5,27.5,0.0
2016-11-07,27.58,27.58,27.5,27.5,10.0
2016-11-08,27.62,27.82,27.62,27.77,650.0
2016-11-09,27.66,27.84,27.66,27.84,300.0
2016-11-10,28.07,28.07,28.04,28.04,1048.0
2016-11-11,27.98,27.98,27.98,27.98,1000.0
2016-11-14,27.89,27.89,27.89,27.89,300.0
2016-11-15,27.89,27.89,27.89,27.89,0.0
2016-11-16,27.89,27.89,27.89,27.89,0.0
2016-11-17,28.38,28.43,28.29,28.38,4970.0
2016-11-18,28.51,28.51,28.38,28.38,20.0
2016-11-21,28.54,28.89,28.53,28.83,4250.0
2016-11-22,28.87,28.87,28.83,28.83,65.0
2016-11-23,28.79,28.97,28.79,28.91,1510.0
2016-11-24,28.88,28.91,28.88,28.91,40.0
2016-11-25,28.88,28.92,28.86,28.92,530.0
2016-11-28,28.65,28.65,28.63,28.63,400.0
2016-11-29,28.51,28.51,28.49,28.49,1840.0
2016-11-30,28.93,28.93,28.93,28.93,100.0
2016-12-01,29.06,29.06,29.06,29.06,900.0
2016-12-02,28.75,28.85,28.75,28.85,675.0
2016-12-05,28.87,28.95,28.87,28.94,5030.0
2016-12-06,28.94,29.05,28.94,29.02,1600.0
2016-12-07,29.08,29.24,29.06,29.24,6950.0
2016-12-08,29.29,29.4,29.29,29.38,3903.0
2016-12-09,29.54,29.54,29.5,29.52,6650.0
2016-12-12,29.64,29.64,29.53,29.53,355.0
2016-12-13,29.73,29.78,29.73,29.75,1038.0
2016-12-14,29.57,29.6,29.42,29.42,750.0
2016-12-15,29.45,29.6,29.42,29.42,33.0
2016-12-16,29.42,29.42,29.42,29.42,0.0
2016-12-19,29.72,29.72,29.68,29.68,2782.0
2016-12-20,29.75,29.77,29.68,29.7,4032.0
2016-12-21,29.66,29.67,29.65,29.67,1864.0
2016-12-22,29.79,29.83,29.79,29.83,705.0
2016-12-23,29.93,29.93,29.84,29.84,2865.0
2016-12-28,29.9,29.9,29.9,29.9,500.0
2016-12-29,29.68,29.9,29.68,29.9,844.0
2016-12-30,29.55,29.55,29.5,29.5,510.0
2017-01-03,29.74,29.74,29.74,29.74,100.0
2017-01-04,29.74,29.96,29.74,29.95,10900.0
2017-01-05,30.03,30.03,29.94,29.98,11950.0
2017-01-06,29.9,29.91,29.86,29.91,1488.0
2017-01-09,29.77,29.77,29.64,29.65,3288.0
2017-01-10,29.71,29.71,29.69,29.69,200.0
2017-01-11,29.81,29.81,29.81,29.81,100.0
2017-01-12,29.65,29.69,29.64,29.655,13663.0
2017-01-13,29.83,29.83,29.82,29.82,3300.0
2017-01-16,29.71,29.71,29.65,29.71,1400.0
2017-01-17,29.71,29.71,29.71,29.71,0.0
2017-01-18,29.5,29.6,29.5,29.5,1405.0
2017-01-19,29.62,29.62,29.58,29.58,6350.0
2017-01-20,29.92,29.92,29.78,29.78,190.0
2017-01-23,29.83,29.83,29.51,29.71,347.0
2017-01-24,29.71,29.71,29.71,29.71,0.0
2017-01-25,30.1,30.12,30.03,30.03,1400.0
2017-01-26,29.94,30.01,29.94,30.01,18200.0
2017-01-27,30.0,30.0,29.78,29.8,1005.0
2017-01-30,29.8,29.8,29.4,29.4,1337.0
2017-01-31,29.35,29.41,29.29,29.41,612.0
2017-02-01,29.58,29.58,29.26,29.35,2253.0
2017-02-02,29.35,29.35,29.35,29.35,0.0
2017-02-03,29.4,29.56,29.4,29.52,2313.0
2017-02-06,29.52,29.52,29.52,29.52,0.0
2017-02-07,29.45,29.45,29.45,29.45,51100.0
2017-02-08,29.35,29.56,29.25,29.56,202.0
2017-02-09,29.71,29.72,29.56,29.56,210.0
2017-02-10,29.81,29.84,29.81,29.81,200.0
2017-02-13,29.81,29.81,29.81,29.81,0.0
2017-02-14,29.85,30.01,29.85,29.98,823.0
2017-02-15,30.03,30.11,30.03,30.05,1400.0
2017-02-16,30.11,30.12,30.07,30.12,295.0
2017-02-17,30.12,30.16,30.12,30.12,146.0
2017-02-21,30.28,30.29,30.24,30.24,1918.0
2017-02-22,30.13,30.25,30.13,30.2,1632.0
2017-02-23,30.18,30.18,30.13,30.13,500.0
2017-02-24,29.88,29.88,29.6,29.6,4815.0
2017-02-27,29.53,29.63,29.53,29.61,250.0
2017-02-28,29.64,29.64,29.61,29.61,150.0
2017-03-01,29.88,29.88,29.69,29.77,580.0
2017-03-02,29.86,29.86,29.73,29.73,1192.0
2017-03-03,29.73,29.76,29.71,29.71,11305.0
2017-03-06,29.76,29.93,29.7,29.91,32542.0
2017-03-07,29.95,29.97,29.91,29.91,1364.0
2017-03-08,30.06,30.06,29.8,29.8,400.0
2017-03-09,29.8,29.8,29.78,29.78,300.0
2017-03-10,29.65,29.78,29.65,29.78,100.0
2017-03-13,29.71,29.73,29.7,29.73,1000.0
2017-03-14,29.56,29.56,29.56,29.56,300.0
2017-03-15,29.55,29.59,29.55,29.55,205.0
2017-03-16,29.68,29.68,29.68,29.68,200.0
2017-03-17,29.7,29.7,29.7,29.7,100.0
2017-03-20,29.42,29.48,29.42,29.48,600.0
2017-03-21,29.48,29.48,29.31,29.48,4320.0
2017-03-22,29.19,29.48,29.19,29.48,600.0
2017-03-23,29.6,29.6,29.52,29.6,1477.0
2017-03-24,29.51,29.51,29.51,29.51,200.0
2017-03-27,29.31,29.63,29.31,29.5,400.0
2017-03-28,29.8,29.8,29.8,29.8,2860.0
2017-03-29,29.88,29.88,29.88,29.88,134.0
2017-03-30,29.93,29.93,29.82,29.82,1630.0
2017-03-31,29.84,29.84,29.83,29.83,800.0
2017-04-03,29.7,29.7,29.6,29.69,338.0
2017-04-04,29.67,29.88,29.67,29.88,1203.0
2017-04-05,30.08,30.08,29.91,29.91,2818.0
2017-04-06,29.91,29.985,29.91,29.96,39400.0
2017-04-07,29.91,30.01,29.91,30.01,705.0
2017-04-10,30.07,30.09,29.91,29.91,1850.0
2017-04-11,30.07,30.07,30.0,30.07,866.0
2017-04-12,29.91,29.96,29.91,29.96,1110.0
2017-04-13,29.93,29.93,29.86,29.86,968.0
2017-04-17,29.84,29.89,29.84,29.88,1833.0
2017-04-18,29.9,29.9,29.8,29.84,2833.0
2017-04-19,30.0,30.0,29.84,29.86,1550.0
2017-04-20,29.9,29.9,29.9,29.9,3350.0
2017-04-21,29.92,29.94,29.91,29.94,900.0
2017-04-24,30.23,30.25,30.21,30.21,1202.0
2017-04-25,30.37,30.5,30.37,30.5,3015.0
2017-04-26,30.42,30.42,30.35,30.35,900.0
2017-04-27,30.13,30.13,29.93,30.02,1610.0
2017-04-28,29.95,29.95,29.95,29.95,100.0
2017-05-01,30.16,30.16,30.11,30.11,500.0
2017-05-02,30.23,30.23,30.23,30.23,300.0
2017-05-03,30.18,30.18,30.09,30.09,400.0
2017-05-04,30.0,30.0,29.81,29.87,1193.0
2017-05-05,29.96,30.19,29.96,30.19,866.0
2017-05-08,30.32,30.38,30.32,30.38,743.0
2017-05-09,30.37,30.38,30.08,30.17,607925.0
2017-05-10,30.2,30.27,30.2,30.25,698.0
2017-05-11,30.15,30.15,30.0,30.0,190.0
2017-05-12,30.0,30.0,30.0,30.0,200.0
2017-05-15,30.22,30.22,30.13,30.22,2694.0
2017-05-16,30.27,30.27,29.98,29.98,2610.0
2017-05-17,29.75,29.75,29.48,29.56,7445.0
2017-05-18,29.45,29.6,29.33,29.57,1300.0
2017-05-19,29.81,29.84,29.8,29.84,4545.0
2017-05-23,29.93,30.0,29.93,30.0,4430.0
2017-05-24,29.81,29.83,29.8,29.83,634.0
2017-05-25,29.9,29.9,29.86,29.86,500.0
2017-05-26,29.78,29.78,29.78,29.78,1000.0
2017-05-29,29.88,29.88,29.84,29.84,2740.0
2017-05-30,29.8,29.8,29.79,29.8,404.0
2017-05-31,29.83,29.83,29.7,29.7,4203.0
2017-06-01,29.94,29.96,29.94,29.96,575.0
2017-06-02,29.91,29.95,29.91,29.95,1169.0
2017-06-05,29.93,29.95,29.78,29.8,910.0
2017-06-06,29.95,29.95,29.95,29.95,400.0
2017-06-07,29.99,29.99,29.71,29.71,2150.0
2017-06-08,29.81,29.81,29.81,29.81,920.0
2017-06-09,29.81,29.81,29.81,29.81,0.0
2017-06-12,30.01,30.01,30.0,30.0,2300.0
2017-06-13,29.82,30.0,29.82,30.0,100.0
2017-06-14,29.74,29.74,29.56,29.71,19941.0
2017-06-15,29.55,29.55,29.53,29.53,1051.0
2017-06-16,29.53,29.61,29.53,29.61,2624.0
2017-06-19,29.86,29.86,29.81,29.84,867.0
2017-06-20,29.56,29.56,29.56,29.56,500.0
2017-06-21,29.63,29.63,29.56,29.56,2780.0
2017-06-22,29.56,29.56,29.56,29.56,300.0
2017-06-23,29.71,29.74,29.56,29.56,4000.0
2017-06-26,29.8,29.8,29.64,29.76,1717.0
2017-06-27,29.73,29.73,29.67,29.68,400.0
2017-06-28,29.82,29.85,29.8,29.85,4834.0
2017-06-29,29.53,29.53,29.53,29.53,200.0
2017-06-30,29.45,29.53,29.39,29.53,52.0
2017-07-04,29.46,29.48,29.46,29.47,10250.0
2017-07-05,29.44,29.47,29.44,29.47,100.0
2017-07-06,29.47,29.47,29.47,29.47,0.0
2017-07-07,29.43,29.43,29.2,29.2,468.0
2017-07-10,29.2,29.2,29.2,29.2,0.0
2017-07-11,29.2,29.2,29.2,29.2,0.0
2017-07-12,29.2,29.2,29.2,29.2,0.0
2017-07-13,29.2,29.2,29.2,29.2,0.0
2017-07-14,29.6,29.6,29.2,29.2,500.0
2017-07-17,29.71,29.71,29.2,29.2,1.0
2017-07-18,29.49,29.6,29.44,29.6,533.0
2017-07-19,29.77,29.77,29.77,29.77,1100.0
2017-07-20,29.77,29.77,29.77,29.77,0.0
2017-07-21,29.86,29.86,29.75,29.75,475.0
2017-07-24,29.81,29.82,29.81,29.82,350.0
2017-07-25,29.88,29.97,29.85,29.89,1687.0
2017-07-26,29.89,29.89,29.89,29.89,0.0
2017-07-27,29.84,29.84,29.84,29.84,400.0
2017-07-28,29.76,29.76,29.76,29.76,100.0
2017-07-31,29.91,29.92,29.76,29.76,186.0
2017-08-01,29.95,29.95,29.95,29.95,1600.0
2017-08-02,30.05,30.06,30.05,30.05,140.0
2017-08-03,30.05,30.05,29.95,29.97,2122.0
2017-08-04,30.13,30.13,29.97,29.97,50.0
2017-08-08,29.97,30.16,29.97,30.05,10812.0
2017-08-09,29.98,30.05,29.98,30.05,1.0
2017-08-10,29.77,29.77,29.61,29.62,9996.0
2017-08-11,29.5,29.62,29.5,29.62,240.0
2017-08-14,29.61,29.8,29.61,29.61,317.0
2017-08-15,29.61,29.61,29.61,29.61,0.0
2017-08-16,29.79,29.79,29.61,29.61,282.0
2017-08-17,29.54,29.61,29.52,29.61,336.0
2017-08-18,29.27,29.61,29.27,29.61,111.0
2017-08-21,29.21,29.31,29.21,29.3,4415.0
2017-08-22,29.3,29.3,29.3,29.3,0.0
2017-08-23,29.6,29.6,29.6,29.6,1640.0
2017-08-24,29.57,29.63,29.57,29.6,63.0
2017-08-25,29.66,29.66,29.6,29.6,600.0
2017-08-28,29.46,29.46,29.44,29.44,300.0
2017-08-29,29.24,29.5,29.24,29.29,6424.0
2017-08-30,29.63,29.64,29.63,29.63,2000.0
2017-08-31,29.66,29.66,29.66,29.66,400.0
2017-09-01,29.64,29.64,29.64,29.64,6221.0
2017-09-05,29.41,29.64,29.41,29.64,800.0
2017-09-06,29.47,29.64,29.47,29.64,100.0
2017-09-07,29.38,29.38,29.38,29.38,400.0
2017-09-08,29.33,29.36,29.33,29.33,534.0
2017-09-11,29.51,29.51,29.33,29.33,100.0
2017-09-12,29.62,29.7,29.62,29.65,2100.0
2017-09-13,29.65,29.65,29.65,29.65,0.0
2017-09-14,29.65,29.65,29.65,29.65,0.0
2017-09-15,29.94,29.94,29.94,29.94,300.0
2017-09-18,29.99,29.99,29.9,29.99,1574.0
2017-09-19,30.11,30.16,29.99,29.99,52.0
2017-09-20,30.22,30.23,30.22,30.22,1216.0
2017-09-21,30.3,30.4,30.3,30.38,1000.0
2017-09-22,30.32,30.34,30.3,30.34,102.0
2017-09-25,30.34,30.34,30.34,30.34,0.0
2017-09-26,30.11,30.48,30.11,30.48,4921.0
2017-09-27,30.69,30.69,30.48,30.48,75.0
2017-09-28,30.81,30.81,30.48,30.48,75.0
2017-09-29,30.86,30.86,30.86,30.86,2000.0
2017-10-02,30.94,30.94,30.86,30.86,650.0
2017-10-03,31.01,31.01,30.94,30.94,3060.0
2017-10-04,30.96,30.96,30.93,30.93,1216.0
2017-10-05,30.93,30.93,30.93,30.93,0.0
2017-10-06,30.88,30.9,30.88,30.9,400.0
2017-10-10,30.96,30.96,30.96,30.96,200.0
2017-10-11,31.09,31.13,31.09,31.09,1716.0
2017-10-12,30.94,30.97,30.94,30.97,1100.0
2017-10-13,31.04,31.05,31.04,31.05,2250.0
2017-10-16,31.07,31.07,31.06,31.06,1753.0
2017-10-17,31.06,31.06,31.06,31.06,0.0
2017-10-18,31.11,31.11,31.05,31.05,2483.0
2017-10-19,31.0,31.01,30.99,31.01,8049.0
2017-10-20,31.12,31.12,31.11,31.12,745.0
2017-10-23,31.21,31.21,31.15,31.15,3200.0
2017-10-24,31.16,31.17,31.15,31.15,130.0
2017-10-25,31.23,31.23,31.06,31.15,435.0
2017-10-26,31.15,31.15,31.15,31.15,0.0
2017-10-27,31.32,31.36,31.15,31.15,350.0
2017-10-30,31.27,31.27,31.27,31.27,300.0
2017-10-31,31.55,31.61,31.55,31.58,1683.0
2017-11-01,31.58,31.58,31.58,31.58,0.0
2017-11-02,31.5,31.5,31.5,31.5,500.0
2017-11-03,31.6,31.6,31.5,31.5,2.0
2017-11-06,31.73,31.73,31.73,31.73,455.0
2017-11-07,31.83,31.83,31.81,31.81,206.0
2017-11-08,31.76,31.79,31.71,31.71,15825.0
2017-11-09,31.57,31.71,31.57,31.71,2190.0
2017-11-10,31.63,31.71,31.63,31.71,12.0
2017-11-13,31.5,31.73,31.5,31.5,902.0
2017-11-14,31.73,31.73,31.62,31.62,920.0
2017-11-15,31.53,31.62,31.53,31.62,400.0
2017-11-16,31.59,31.59,31.58,31.59,175.0
2017-11-17,31.7,31.72,31.69,31.69,5840.0
2017-11-20,31.64,31.9,31.64,31.71,541.0
2017-11-21,31.97,32.0,31.97,32.0,2500.0
2017-11-22,32.0,32.0,32.0,32.0,0.0
2017-11-23,31.94,31.94,31.91,31.91,500.0
2017-11-24,32.03,32.03,32.03,32.03,535.0
2017-11-27,31.93,31.93,31.87,31.87,3350.0
2017-11-28,31.89,31.89,31.87,31.87,15.0
2017-11-29,31.81,31.81,31.81,31.81,100.0
2017-11-30,31.91,32.02,31.91,31.99,3200.0
2017-12-01,31.88,31.94,31.88,31.92,4238.0
2017-12-04,32.0,32.04,32.0,32.0,257.0
2017-12-05,31.77,31.79,31.71,31.75,124008.0
2017-12-06,31.81,31.81,31.75,31.75,101.0
2017-12-07,31.55,31.8,31.55,31.8,265.0
2017-12-08,32.0,32.02,32.0,32.0,230.0
2017-12-11,32.12,32.12,32.11,32.12,2201.0
2017-12-12,32.18,32.18,32.15,32.15,6100.0
2017-12-13,32.13,32.15,32.1,32.15,550.0
2017-12-14,32.02,32.15,32.02,32.15,900.0
2017-12-15,32.15,32.15,32.15,32.15,0.0
2017-12-18,32.11,32.11,32.11,32.11,1800.0
2017-12-19,32.05,32.05,32.05,32.05,900.0
2017-12-20,31.83,31.89,31.83,31.89,1000.0
2017-12-21,31.8,31.93,31.8,31.8,2000.0
2017-12-22,31.89,31.93,31.89,31.89,2200.0
2017-12-27,31.92,31.92,31.89,31.89,62.0
2017-12-28,31.89,31.89,31.89,31.89,0.0
2017-12-29,31.93,31.93,31.89,31.89,34.0
2018-01-02,32.02,32.07,32.02,32.05,1134.0
2018-01-03,32.2,32.23,32.2,32.23,750.0
2018-01-04,32.32,32.42,32.23,32.23,608.0
2018-01-05,32.23,32.23,32.23,32.23,0.0
2018-01-08,32.2,32.2,32.2,32.2,1650.0
2018-01-09,32.33,32.33,32.16,32.16,1680.0
2018-01-10,32.19,32.19,31.88,31.88,5146.0
2018-01-11,31.85,31.93,31.85,31.85,510.0
2018-01-12,31.93,32.0,31.93,31.99,1900.0
2018-01-15,32.14,32.14,32.07,32.07,2400.0
2018-01-16,31.99,31.99,31.9,31.94,3585.0
2018-01-17,32.02,32.03,31.94,31.94,158.0
2018-01-18,32.055,32.06,32.05,32.05,2500.0
2018-01-19,32.05,32.05,32.05,32.05,0.0
2018-01-22,32.05,32.05,32.05,32.05,87.0
2018-01-23,32.04,32.07,32.04,32.05,650.0
2018-01-24,32.04,32.04,31.75,31.75,5406.0
2018-01-25,31.7,31.74,31.7,31.73,5300.0
2018-01-26,31.64,31.7,31.64,31.7,2302.0
2018-01-29,31.57,31.57,31.38,31.38,1255.0
2018-01-30,31.21,31.26,31.17,31.26,550.0
2018-01-31,31.11,31.22,31.11,31.11,2020.0
2018-02-01,30.91,31.11,30.89,31.11,670.0
2018-02-02,30.7,31.11,30.5,31.11,24.0
2018-02-05,30.27,30.27,29.88,29.88,1371.0
2018-02-06,29.42,29.69,29.29,29.64,115665.0
2018-02-07,29.92,29.92,29.74,29.74,3349.0
2018-02-08,29.71,29.71,29.28,29.28,843.0
2018-02-09,28.8,29.04,28.8,29.0,650.0
2018-02-12,29.38,29.52,29.35,29.52,10200.0
2018-02-13,29.35,29.35,29.18,29.2,1484.0
2018-02-14,29.2,29.49,29.2,29.49,3772.0
2018-02-15,29.75,29.75,29.45,29.6,500.0
2018-02-16,29.71,29.71,29.71,29.71,1300.0
2018-02-20,30.87,30.9,29.78,29.79,862.0
2018-02-21,30.04,30.04,30.04,30.04,300.0
2018-02-22,30.23,30.23,30.23,30.23,100.0
2018-02-23,30.15,30.27,30.15,30.26,2600.0
2018-02-26,30.44,30.57,30.44,30.57,680.0
2018-02-27,30.6,30.67,30.5,30.5,10820.0
2018-02-28,30.47,30.47,30.0,30.0,843.0
2018-03-01,29.7,29.71,29.55,29.57,786.0
2018-03-02,29.34,29.43,29.34,29.43,1100.0
2018-03-05,29.38,29.87,29.38,29.87,1734.0
2018-03-06,29.9,29.9,29.82,29.82,607.0
2018-03-07,29.82,29.82,29.82,29.82,0.0
2018-03-08,29.82,29.82,29.82,29.82,0.0
2018-03-09,29.75,29.82,29.75,29.82,15.0
2018-03-12,29.82,29.86,29.81,29.81,13526.0
2018-03-13,29.88,30.0,29.88,29.92,41336.0
2018-03-14,29.99,30.06,29.91,29.99,1765.0
2018-03-15,30.06,30.06,29.99,29.99,20.0
2018-03-16,30.13,30.22,30.13,30.14,1300.0
2018-03-19,30.04,30.04,29.65,30.04,450.0
2018-03-20,29.91,29.94,29.91,29.94,800.0
2018-03-21,29.85,30.21,29.85,30.21,637.0
2018-03-22,30.07,30.07,29.66,29.66,2850.0
2018-03-23,29.66,29.75,29.32,29.32,4070.0
2018-03-26,29.48,29.48,29.3,29.38,3350.0
2018-03-27,29.53,29.53,29.44,29.44,5100.0
2018-03-28,29.44,29.44,29.44,29.44,3000.0
2018-03-29,29.44,29.44,29.44,29.44,0.0
2018-04-02,29.25,29.45,29.25,29.43,8100.0
2018-04-03,29.23,29.43,29.23,29.43,32.0
2018-04-04,29.11,29.43,29.11,29.43,68.0
2018-04-05,30.05,30.05,29.43,29.43,1.0
2018-04-06,29.43,29.43,29.43,29.43,0.0
2018-04-09,29.86,29.86,29.43,29.43,500.0
2018-04-10,30.09,30.1,29.43,29.43,156.0
2018-04-11,29.43,29.43,29.43,29.43,0.0
2018-04-12,30.17,30.23,30.17,30.2,2929.0
2018-04-13,30.32,30.32,30.2,30.2,1083.0
2018-04-16,30.33,30.33,30.15,30.15,7663.0
2018-04-17,30.24,30.34,30.15,30.15,1100.0
2018-04-18,30.49,30.83,30.41,30.82,1775.0
2018-04-19,30.81,30.81,30.68,30.68,720.0
2018-04-20,30.65,30.65,30.65,30.65,600.0
2018-04-23,30.74,30.92,30.74,30.92,1800.0
2018-04-24,30.92,30.92,30.92,30.92,0.0
2018-04-25,30.8,30.89,30.8,30.89,4675.0
2018-04-26,31.0,31.12,31.0,31.0,1205.0
2018-04-27,31.0,31.0,31.0,31.0,0.0
2018-04-30,31.07,31.07,31.02,31.03,4050.0
2018-05-01,30.98,30.99,30.9,30.9,3111.0
2018-05-02,31.0,31.01,31.0,31.0,2875.0
2018-05-03,30.99,30.99,30.71,30.71,371.0
2018-05-04,30.9,30.96,30.9,30.92,2207.0
2018-05-07,31.15,31.21,31.11,31.21,4801.0
2018-05-08,30.98,31.02,30.84,30.84,1701.0
2018-05-09,31.28,31.32,30.84,30.84,2400.0
2018-05-10,31.46,31.48,31.3,31.47,1702.0
2018-05-11,31.47,31.47,31.47,31.47,0.0
2018-05-14,31.75,31.86,31.73,31.86,6077.0
2018-05-15,31.89,31.92,31.88,31.89,1175.0
2018-05-16,31.83,31.84,31.83,31.83,2200.0
2018-05-17,32.09,32.09,31.83,31.83,517.0
2018-05-18,32.08,32.08,31.83,31.83,620.0
2018-05-22,32.2,32.32,31.99,31.99,2401.0
2018-05-23,31.99,31.99,31.99,31.99,0.0
2018-05-24,31.75,31.75,31.75,31.75,220.0
2018-05-25,31.75,31.75,31.75,31.75,0.0
2018-05-28,31.31,31.31,31.22,31.22,1502.0
2018-05-29,31.17,31.17,31.0,31.0,4000.0
2018-05-30,31.0,31.27,31.0,31.27,5424.0
2018-05-31,31.27,31.27,31.27,31.27,0.0
2018-06-01,31.42,31.42,31.34,31.42,1600.0
2018-06-04,31.42,31.42,31.42,31.42,0.0
2018-06-05,31.42,31.42,31.42,31.42,0.0
2018-06-06,31.11,31.23,30.51,31.2,1810.0
2018-06-07,31.4,31.4,31.36,31.36,700.0
2018-06-08,31.36,31.36,31.36,31.36,0.0
2018-06-11,31.65,31.65,31.36,31.36,220.0
2018-06-12,31.65,31.66,31.57,31.65,1027.0
2018-06-13,31.65,31.65,31.65,31.65,0.0
2018-06-14,31.74,31.74,31.62,31.62,2750.0
2018-06-15,31.67,31.67,31.48,31.5,7558.0
2018-06-18,31.52,31.71,31.49,31.7,1275.0
2018-06-19,31.44,31.73,31.35,31.72,1425.0
2018-06-20,31.86,31.86,31.72,31.72,500.0
2018-06-21,31.92,31.92,31.66,31.66,2760.0
2018-06-22,31.66,31.66,31.66,31.66,0.0
2018-06-25,32.12,32.12,31.63,31.85,15708.0
2018-06-26,31.67,31.89,31.67,31.89,1636.0
2018-06-27,32.28,32.28,32.15,32.23,11925.0
2018-06-28,32.15,32.15,31.93,31.93,2356.0
2018-06-29,31.93,32.36,31.6,32.36,3540.0
2018-07-03,32.47,32.47,32.36,32.36,46.0
2018-07-04,32.44,32.44,32.36,32.36,800.0
2018-07-05,32.41,32.43,32.41,32.43,1893.0
2018-07-06,32.53,32.53,32.52,32.52,300.0
2018-07-09,32.75,32.78,32.75,32.78,200.0
2018-07-10,32.78,32.78,32.78,32.78,0.0
2018-07-11,32.78,32.78,32.78,32.78,0.0
2018-07-12,32.93,33.08,32.93,33.08,600.0
2018-07-13,33.17,33.17,33.06,33.16,2583.0
2018-07-16,32.87,32.92,32.86,32.86,4600.0
2018-07-17,32.79,32.81,32.79,32.79,500.0
2018-07-18,32.79,32.79,32.69,32.69,935.0
2018-07-19,32.69,32.69,32.69,32.69,0.0
2018-07-20,32.77,32.77,32.69,32.69,520.0
2018-07-23,32.61,32.61,32.56,32.56,4700.0
2018-07-24,32.56,32.56,32.56,32.56,0.0
2018-07-25,32.8,32.8,32.65,32.7,1035.0
2018-07-26,32.63,32.88,32.63,32.63,2427.0
2018-07-27,32.84,32.84,32.84,32.84,600.0
2018-07-30,32.86,32.86,32.8,32.82,3324.0
2018-07-31,32.91,32.91,32.75,32.84,816.0
2018-08-01,32.94,32.94,32.68,32.94,1165.0
2018-08-02,32.5,32.74,32.5,32.74,4450.0
2018-08-03,32.71,32.77,32.71,32.71,1550.0
2018-08-07,32.99,32.99,32.71,32.71,710.0
2018-08-08,32.34,32.71,32.34,32.71,100.0
2018-08-09,32.6,32.6,32.6,32.6,750.0
2018-08-10,32.5,32.51,32.5,32.51,1200.0
2018-08-13,32.0,32.48,32.0,32.48,2300.0
2018-08-14,32.52,32.59,32.52,32.59,3825.0
2018-08-15,32.13,32.13,32.0,32.11,14200.0
2018-08-16,32.34,32.34,32.34,32.34,100.0
2018-08-17,32.3,32.51,32.3,32.51,1940.0
2018-08-20,32.6,32.6,32.51,32.51,300.0
2018-08-21,32.76,32.77,32.54,32.54,2850.0
2018-08-22,32.54,32.75,32.54,32.75,350.0
2018-08-23,32.74,32.76,32.68,32.69,3650.0
2018-08-24,32.69,32.69,32.69,32.69,0.0
2018-08-27,32.82,32.84,32.82,32.84,2800.0
2018-08-28,32.71,32.71,32.54,32.7,2473.0
2018-08-29,32.61,32.61,32.61,32.61,100.0
2018-08-30,32.61,32.61,32.61,32.61,0.0
2018-08-31,32.6,32.6,32.41,32.51,2100.0
2018-09-04,32.11,32.11,32.0,32.0,9055.0
2018-09-05,32.0,32.0,32.0,32.0,0.0
2018-09-06,31.84,31.84,31.8,31.84,201.0
2018-09-07,31.5,31.54,31.5,31.5,1100.0
2018-09-10,31.69,31.69,31.5,31.5,200.0
2018-09-11,31.75,31.76,31.75,31.75,1400.0
2018-09-12,31.94,31.94,31.61,31.7,3585.0
2018-09-13,31.7,31.7,31.7,31.7,0.0
2018-09-14,31.6,31.7,31.53,31.7,600.0
2018-09-17,31.61,31.68,31.53,31.56,2376.0
2018-09-18,31.63,31.78,31.63,31.63,400.0
2018-09-19,31.87,31.87,31.63,31.63,300.0
2018-09-20,31.74,31.75,31.65,31.7,2300.0
2018-09-21,31.84,31.84,31.84,31.84,3100.0
2018-09-24,32.01,32.01,31.92,31.92,1030.0
2018-09-25,32.09,32.09,31.9,31.92,405.0
2018-09-26,31.7,31.78,31.7,31.77,4200.0
2018-09-27,31.8,31.86,31.8,31.86,6700.0
2018-09-28,31.8,31.8,31.65,31.65,653.0
2018-10-01,31.87,31.87,31.65,31.75,4767.0
2018-10-02,31.89,31.89,31.63,31.79,1650.0
2018-10-03,31.7,31.79,31.67,31.71,7200.0
2018-10-04,31.73,31.73,31.59,31.73,732.0
2018-10-05,31.6,31.65,31.47,31.49,19092.0
2018-10-09,31.52,31.52,31.33,31.38,2080.0
2018-10-10,31.37,31.37,30.78,30.78,7465.0
2018-10-11,30.35,30.35,30.0,30.0,4350.0
2018-10-12,30.25,30.25,29.98,30.13,2000.0
2018-10-15,30.27,30.27,30.08,30.14,1470.0
2018-10-16,30.28,30.3,30.14,30.14,2400.0
2018-10-17,30.2,30.21,30.08,30.13,5668.0
2018-10-18,30.0,30.0,30.0,30.0,1700.0
2018-10-19,30.23,30.23,30.2,30.2,6300.0
2018-10-22,30.13,30.13,30.04,30.04,3450.0
2018-10-23,29.81,29.81,29.41,29.74,18200.0
2018-10-24,29.86,29.86,29.33,29.34,3368.0
2018-10-25,29.33,29.37,29.24,29.25,1067.0
2018-10-26,29.1,29.14,28.99,29.11,7103.0
2018-10-29,29.27,29.27,28.73,28.74,1700.0
2018-10-30,28.71,28.75,28.63,28.75,5390.0
2018-10-31,29.23,29.23,29.05,29.14,4000.0
2018-11-01,29.19,29.24,29.19,29.24,1840.0
2018-11-02,29.51,29.51,28.99,29.02,15100.0
2018-11-05,29.04,29.35,29.04,29.04,3550.0
2018-11-06,29.04,29.04,29.04,29.04,0.0
2018-11-07,29.04,29.04,29.04,29.04,0.0
2018-11-08,29.7,29.7,29.69,29.69,600.0
2018-11-09,29.14,29.36,29.14,29.31,2350.0
2018-11-12,29.27,29.3,29.19,29.19,550.0
2018-11-13,29.03,29.29,29.02,29.02,2000.0
2018-11-14,29.13,29.13,29.0,29.13,7790.0
2018-11-15,29.18,29.18,29.1,29.14,5474.0
2018-11-16,29.09,29.09,29.0,29.07,1060.0
2018-11-19,29.02,29.14,29.02,29.14,2100.0
2018-11-20,28.75,28.79,28.68,28.79,2501.0
2018-11-21,29.3,29.31,29.26,29.31,700.0
2018-11-22,29.14,29.15,29.11,29.15,5500.0
2018-11-23,29.1,29.1,28.52,28.52,5200.0
2018-11-26,28.52,28.52,28.52,28.52,0.0
2018-11-27,28.64,28.64,28.51,28.51,4205.0
2018-11-28,28.55,28.66,28.53,28.61,555.0
2018-11-29,28.84,28.96,28.81,28.96,18900.0
2018-11-30,28.94,28.94,28.74,28.81,18500.0
2018-12-03,29.53,29.53,29.15,29.15,2900.0
2018-12-04,29.01,29.2,28.9,28.93,785.0
2018-12-05,28.82,28.82,28.82,28.82,157.0
2018-12-06,28.58,28.58,28.44,28.5,3401.0
2018-12-07,28.51,28.51,28.43,28.51,1300.0
2018-12-10,28.11,28.19,28.11,28.19,1750.0
2018-12-11,28.32,28.32,28.0,28.08,23400.0
2018-12-12,28.32,28.39,28.32,28.39,2100.0
2018-12-13,28.31,28.31,28.31,28.31,3500.0
2018-12-14,27.95,28.16,27.89,27.9,2847.0
2018-12-17,27.68,27.68,27.35,27.5,2935.0
2018-12-18,27.43,27.45,27.36,27.45,4363.0
2018-12-19,27.4,27.68,27.3,27.3,10950.0
2018-12-20,27.0,27.03,26.78,26.93,2708.0
2018-12-21,26.91,26.91,26.59,26.59,375.0
2018-12-24,26.23,26.34,25.95,25.95,29350.0
2018-12-27,26.15,26.68,25.39,26.52,22944.0
2018-12-28,26.93,27.06,26.93,27.06,260.0
2018-12-31,27.06,27.17,27.06,27.15,400.0
2019-01-02,27.0,27.41,27.0,27.0,1025.0
2019-01-03,27.25,27.25,27.0,27.0,100.0
2019-01-04,27.46,27.61,27.46,27.58,2500.0
2019-01-07,27.58,27.58,27.58,27.58,0.0
2019-01-08,28.09,28.1,27.91,27.92,19374.0
2019-01-09,28.07,28.36,27.99,28.3,2706.0
2019-01-10,28.24,28.49,28.17,28.49,525.0
2019-01-11,28.61,28.61,28.59,28.59,1100.0
2019-01-14,28.77,28.77,28.59,28.59,700.0
2019-01-15,28.88,28.97,28.88,28.97,400.0
2019-01-16,29.18,29.18,28.95,28.95,3350.0
2019-01-17,29.21,29.3,29.2,29.3,8900.0
2019-01-18,29.58,29.58,29.47,29.57,3935.0
2019-01-21,29.5,29.55,29.43,29.5,2376.0
2019-01-22,29.45,29.45,29.17,29.17,1175.0
2019-01-23,29.15,29.37,29.0,29.0,2225.0
2019-01-24,29.1,29.1,29.02,29.03,16900.0
2019-01-25,29.24,29.34,29.24,29.24,435.0
2019-01-28,29.15,29.22,29.11,29.19,8927.0
2019-01-29,29.39,29.49,29.39,29.49,15798.0
2019-01-30,29.58,29.58,29.53,29.57,3927.0
2019-01-31,29.61,29.61,29.57,29.57,1400.0
2019-02-01,29.57,29.57,29.44,29.48,5800.0
2019-02-04,29.48,29.59,29.45,29.57,500.0
2019-02-05,29.76,29.81,29.64,29.79,5481.0
2019-02-06,29.76,29.9,29.76,29.79,700.0
2019-02-07,29.89,29.89,29.51,29.71,6200.0
2019-02-08,29.44,29.44,29.44,29.44,100.0
2019-02-11,29.56,29.56,29.46,29.56,4754.0
2019-02-12,29.74,29.74,29.61,29.715,5062.0
2019-02-13,29.87,29.87,29.72,29.77,3078.0
2019-02-14,29.9,29.94,29.77,29.77,1428.0
2019-02-15,30.2,30.33,30.11,30.31,6221.0
2019-02-19,30.41,30.46,30.29,30.29,430.0
2019-02-20,30.58,30.65,30.58,30.645,3868.0
2019-02-21,30.7,30.7,30.56,30.56,701.0
2019-02-22,30.7,30.7,30.6,30.7,3568.0
2019-02-25,30.75,30.78,30.6,30.75,5584.0
2019-02-26,30.6,30.85,30.6,30.85,12717.0
2019-02-27,30.73,30.86,30.69,30.85,4051.0
2019-02-28,30.82,30.82,30.69,30.7,3137.0
2019-03-01,30.925,30.925,30.9,30.92,400.0
2019-03-04,30.91,30.91,30.64,30.71,6072.0
2019-03-05,30.84,30.84,30.71,30.71,2340.0
2019-03-06,30.89,30.89,30.85,30.85,260.0
2019-03-07,30.76,30.85,30.65,30.65,1154.0
2019-03-08,30.55,30.65,30.55,30.64,1200.0
2019-03-11,30.82,30.91,30.82,30.84,3535.0
2019-03-12,30.95,30.95,30.92,30.93,1450.0
2019-03-13,31.07,31.08,31.07,31.08,200.0
2019-03-14,30.99,30.99,30.97,30.99,1600.0
2019-03-15,31.09,31.09,30.99,30.99,750.0
2019-03-18,31.05,31.25,31.05,31.11,1470.0
2019-03-19,31.29,31.37,31.27,31.27,3725.0
2019-03-20,31.16,31.23,31.16,31.23,3579.0
2019-03-21,30.97,31.22,30.97,31.2,2956.0
2019-03-22,31.03,31.07,30.92,31.07,2226.0
2019-03-25,30.74,30.77,30.74,30.77,3410.0
2019-03-26,31.04,31.04,30.99,31.04,103.0
2019-03-27,30.84,30.88,30.81,30.88,4900.0
2019-03-28,31.02,31.02,30.92,30.92,802.0
2019-03-29,30.88,30.88,30.82,30.82,1800.0
2019-04-01,31.01,31.07,30.82,30.82,2340.0
2019-04-02,31.1,31.15,31.1,31.1,220.0
2019-04-03,31.28,31.28,31.1,31.1,2225.0
2019-04-04,31.26,31.28,31.26,31.28,3500.0
2019-04-05,31.42,31.42,31.42,31.42,100.0
2019-04-08,31.5,31.5,31.38,31.42,2300.0
2019-04-09,31.37,31.42,31.32,31.42,200.0
2019-04-10,31.4,31.41,31.38,31.38,13300.0
2019-04-11,31.5,31.5,31.38,31.38,618.0
2019-04-12,31.38,31.38,31.38,31.38,0.0
2019-04-15,31.78,31.78,31.38,31.38,100.0
2019-04-16,31.38,31.38,31.38,31.38,0.0
2019-04-17,31.8,31.86,31.38,31.38,1350.0
2019-04-18,31.94,32.0,31.94,32.0,604.0
2019-04-22,32.0,32.0,32.0,32.0,150.0
2019-04-23,31.94,32.14,31.94,31.94,700.0
2019-04-24,32.21,32.21,31.94,32.1,5803.0
2019-04-25,31.87,32.1,31.87,32.1,2962.0
2019-04-26,31.79,31.9,31.79,31.9,293.0
2019-04-29,31.99,32.02,31.99,31.99,6749.0
2019-04-30,31.9,32.01,31.9,32.01,925.0
2019-05-01,31.86,32.01,31.81,32.01,728.0
2019-05-02,32.01,32.01,32.01,32.01,0.0
2019-05-03,31.69,32.01,31.69,32.01,19.0
2019-05-06,31.55,31.7,31.53,31.53,1827.0
2019-05-07,31.51,31.53,31.44,31.51,2100.0
2019-05-08,31.58,31.64,31.58,31.64,1200.0
2019-05-09,31.48,31.64,31.41,31.64,3100.0
2019-05-10,31.31,31.31,31.2,31.24,1800.0
2019-05-13,31.17,31.24,31.17,31.24,27.0
2019-05-14,31.24,31.24,31.24,31.24,0.0
2019-05-15,31.37,31.46,31.24,31.24,323.0
2019-05-16,31.64,31.64,31.63,31.63,3200.0
2019-05-17,31.61,31.63,31.61,31.63,200.0
2019-05-21,31.6,31.6,31.6,31.6,1900.0
2019-05-22,31.5,31.5,31.5,31.5,367.0
2019-05-23,31.5,31.5,31.5,31.5,0.0
2019-05-24,31.5,31.5,31.5,31.5,0.0
2019-05-27,31.54,31.59,31.54,31.54,710.0
2019-05-28,31.65,31.65,31.54,31.54,1291.0
2019-05-29,31.33,31.41,31.31,31.31,3600.0
2019-05-30,31.36,31.36,31.21,31.36,300.0
2019-05-31,31.19,31.19,31.1,31.19,500.0
2019-06-03,30.96,30.96,30.95,30.95,1475.0
2019-06-04,31.04,31.16,31.04,31.04,2587.0
2019-06-05,31.3,31.3,31.3,31.3,1500.0
2019-06-06,31.3,31.3,31.3,31.3,0.0
2019-06-07,31.3,31.3,31.3,31.3,0.0
2019-06-10,31.3,31.3,31.3,31.3,0.0
2019-06-11,31.4,31.4,31.34,31.4,1550.0
2019-06-12,31.25,31.4,31.22,31.4,615.0
2019-06-13,31.3,31.4,31.26,31.4,2600.0
2019-06-14,31.21,31.27,31.2,31.27,8700.0
2019-06-17,31.27,31.27,31.27,31.27,0.0
2019-06-18,31.52,31.6,31.52,31.58,3294.0
2019-06-19,31.67,31.67,31.6,31.6,3500.0
2019-06-20,31.64,31.66,31.6,31.6,2023.0
2019-06-21,31.69,31.69,31.69,31.69,300.0
2019-06-24,31.61,31.61,31.61,31.61,447.0
2019-06-25,31.55,31.55,31.47,31.47,3027.0
2019-06-26,31.39,31.4,31.28,31.32,1136.0
2019-06-27,31.22,31.32,31.22,31.32,500.0
2019-06-28,31.32,31.32,31.26,31.26,2500.0
2019-07-02,31.5,31.5,31.49,31.49,225.0
2019-07-03,31.65,31.7,31.65,31.7,1100.0
2019-07-04,31.75,31.76,31.7,31.7,400.0
2019-07-05,31.74,31.74,31.66,31.67,2915.0
2019-07-08,31.52,31.52,31.51,31.52,1413.0
2019-07-09,31.68,31.73,31.67,31.68,1000.0
2019-07-10,31.8,31.8,31.74,31.74,2700.0
2019-07-11,31.86,31.86,31.79,31.8,910.0
2019-07-12,31.72,31.8,31.69,31.8,500.0
2019-07-15,31.65,31.8,31.65,31.8,100.0
2019-07-16,31.54,31.8,31.54,31.8,1000.0
2019-07-17,31.44,31.44,31.43,31.43,3200.0
2019-07-18,31.42,31.42,31.42,31.42,2300.0
2019-07-19,31.41,31.44,31.41,31.44,500.0
2019-07-22,31.49,31.49,31.44,31.44,303.0
2019-07-23,31.44,31.44,31.44,31.44,0.0
2019-07-24,31.42,31.45,31.42,31.45,2375.0
2019-07-25,31.43,31.43,31.31,31.31,700.0
2019-07-26,31.18,31.18,31.18,31.18,300.0
2019-07-29,31.18,31.18,31.18,31.18,0.0
2019-07-30,31.08,31.1,31.08,31.08,1175.0
2019-07-31,31.08,31.08,31.08,31.08,100.0
2019-08-01,31.11,31.24,31.0,31.24,2705.0
2019-08-02,31.16,31.24,31.16,31.24,3.0
2019-08-06,30.54,31.24,30.54,31.24,100.0
2019-08-07,30.63,30.63,30.63,30.63,450.0
2019-08-08,30.99,30.99,30.99,30.99,450.0
2019-08-09,30.95,30.95,30.85,30.85,2420.0
2019-08-12,30.76,30.76,30.76,30.76,325.0
2019-08-13,30.76,30.94,30.76,30.93,460.0
2019-08-14,30.76,30.76,30.39,30.46,2080.0
2019-08-15,30.34,30.46,30.34,30.46,1000.0
2019-08-16,30.68,30.68,30.46,30.46,1011.0
2019-08-19,30.85,31.0,30.85,31.0,2400.0
2019-08-20,30.75,30.76,30.65,30.69,2500.0
2019-08-21,30.81,30.81,30.69,30.69,73.0
2019-08-22,30.79,30.79,30.69,30.69,200.0
2019-08-23,30.7,30.7,30.69,30.69,16.0
2019-08-26,30.43,30.43,30.43,30.43,2150.0
2019-08-27,30.53,30.54,30.39,30.4,1150.0
2019-08-28,30.4,30.69,30.4,30.4,4627.0
2019-08-29,30.4,30.4,30.4,30.4,0.0
2019-08-30,31.2,31.2,31.1,31.19,900.0
2019-09-03,30.8,31.01,30.79,31.01,1665.0
2019-09-04,31.26,31.26,31.14,31.14,200.0
2019-09-05,31.14,31.14,31.14,31.14,0.0
2019-09-06,31.14,31.14,31.14,31.14,0.0
2019-09-09,31.14,31.14,31.14,31.14,0.0
2019-09-10,31.68,31.68,31.14,31.14,200.0
2019-09-11,31.75,31.84,31.75,31.82,9980.0
2019-09-12,31.83,32.0,31.83,32.0,2470.0
2019-09-13,32.05,32.11,32.05,32.11,7100.0
2019-09-16,31.27,32.39,31.27,32.34,5047.0
2019-09-17,32.43,32.46,32.43,32.46,730.0
2019-09-18,32.57,32.57,32.57,32.57,100.0
2019-09-19,32.57,32.66,32.57,32.65,1800.0
2019-09-20,32.73,32.73,32.65,32.65,1500.0
2019-09-23,32.65,32.65,32.65,32.65,0.0
2019-09-24,32.65,32.65,32.65,32.65,0.0
2019-09-25,32.54,32.54,32.5,32.5,3031.0
2019-09-26,32.5,32.5,32.5,32.5,0.0
2019-09-27,32.52,32.52,32.51,32.52,1400.0
2019-09-30,32.6,32.6,32.52,32.52,3767.0
2019-10-01,32.15,32.15,32.15,32.15,100.0
2019-10-02,31.67,31.69,31.67,31.69,200.0
2019-10-03,31.81,31.84,31.69,31.69,1200.0
2019-10-04,31.89,32.015,31.89,32.015,200.0
2019-10-07,32.08,32.08,32.06,32.07,962.0
2019-10-08,31.99,31.99,31.8,31.81,1957.0
2019-10-09,31.85,32.01,31.85,32.01,800.0
2019-10-10,32.1,32.1,32.06,32.1,600.0
2019-10-11,32.24,32.24,32.17,32.17,1600.0
2019-10-15,32.19,32.19,32.15,32.15,510.0
2019-10-16,32.18,32.18,32.03,32.07,2822.0
2019-10-17,32.03,32.07,31.98,32.07,1100.0
2019-10-18,32.04,32.04,32.04,32.04,700.0
2019-10-21,31.93,32.1,31.93,32.07,1505.0
2019-10-22,32.13,32.13,32.13,32.13,300.0
2019-10-23,32.11,32.11,31.92,31.92,700.0
2019-10-24,31.92,31.92,31.92,31.92,0.0
2019-10-25,31.92,31.92,31.92,31.92,0.0
2019-10-28,31.92,31.92,31.92,31.92,0.0
2019-10-29,31.82,31.92,31.82,31.92,300.0
2019-10-30,31.78,32.0,31.78,31.92,900.0
2019-10-31,31.85,31.85,31.75,31.76,1863.0
2019-11-01,31.88,31.88,31.88,31.88,100.0
2019-11-04,32.25,32.26,32.25,32.25,1750.0
2019-11-05,32.3,32.3,32.29,32.3,500.0
2019-11-06,32.3,32.3,32.3,32.3,0.0
2019-11-07,32.5,32.61,32.5,32.6,1800.0
2019-11-08,32.6,32.6,32.6,32.6,0.0
2019-11-11,32.76,32.76,32.6,32.6,10.0
2019-11-12,32.82,32.83,32.82,32.82,2224.0
2019-11-13,33.08,33.09,33.08,33.08,500.0
2019-11-14,33.12,33.12,32.98,33.08,102.0
2019-11-15,33.15,33.15,33.08,33.08,10.0
2019-11-18,33.08,33.08,33.06,33.06,500.0
2019-11-19,32.99,33.0,32.99,32.99,500.0
2019-11-20,32.92,32.93,32.91,32.92,3500.0
2019-11-21,32.85,32.96,32.85,32.92,1000.0
2019-11-22,32.94,32.94,32.87,32.94,600.0
2019-11-25,33.0,33.02,33.0,33.02,745.0
2019-11-26,32.8,32.8,32.8,32.8,500.0
2019-11-27,32.83,32.94,32.83,32.83,1385.0
2019-11-28,33.0,33.0,33.0,33.0,300.0
2019-11-29,33.0,33.0,32.92,32.92,217.0
2019-12-02,32.84,32.86,32.74,32.76,3505.0
2019-12-03,32.53,32.76,32.53,32.76,1828.0
2019-12-04,32.6,32.63,32.6,32.62,2800.0
2019-12-05,32.5,32.5,32.48,32.49,473.0
2019-12-06,32.87,32.89,32.86,32.88,1660.0
2019-12-09,32.88,32.89,32.87,32.88,2300.0
2019-12-10,32.88,32.93,32.88,32.93,1152.0
2019-12-11,32.76,32.76,32.76,32.76,500.0
2019-12-12,32.95,32.95,32.85,32.95,1200.0
2019-12-13,32.86,32.95,32.86,32.95,100.0
2019-12-16,33.04,33.14,33.03,33.09,1893.0
2019-12-17,33.13,33.13,33.07,33.07,900.0
2019-12-18,33.0,33.0,32.88,33.0,2600.0
2019-12-19,33.0,33.0,33.0,33.0,0.0
2019-12-20,33.07,33.17,33.07,33.17,1529.0
2019-12-23,33.14,33.17,33.14,33.17,300.0
2019-12-24,33.13,33.17,33.13,33.17,900.0
2019-12-27,33.1,33.17,33.09,33.17,100.0
2019-12-30,33.17,33.17,33.17,33.17,0.0
2019-12-31,33.17,33.17,33.17,33.17,0.0
2020-01-02,33.08,33.08,32.81,32.82,1541.0
2020-01-03,32.86,32.91,32.86,32.86,2550.0
2020-01-06,32.93,33.06,32.86,32.86,1300.0
2020-01-07,32.86,33.11,32.86,32.86,1625.0
2020-01-08,33.27,33.27,33.2,33.2,1100.0
2020-01-09,33.33,33.33,33.2,33.2,1400.0
2020-01-10,33.2,33.2,33.2,33.2,0.0
2020-01-13,33.39,33.39,33.31,33.36,1080.0
2020-01-14,33.51,33.51,33.4,33.4,1003.0
2020-01-15,33.5,33.5,33.44,33.44,1530.0
2020-01-16,33.59,33.62,33.44,33.44,228.0
2020-01-17,33.44,33.44,33.44,33.44,0.0
2020-01-20,33.66,33.86,33.66,33.86,3211.0
2020-01-21,33.71,33.8,33.71,33.71,1100.0
2020-01-22,33.86,33.86,33.71,33.71,90.0
2020-01-23,33.69,33.78,33.65,33.71,1112.0
2020-01-24,33.87,33.87,33.71,33.71,100.0
2020-01-27,33.62,33.71,33.59,33.71,503.0
2020-01-28,33.71,33.71,33.71,33.71,0.0
2020-01-29,33.74,33.74,33.71,33.74,1100.0
2020-01-30,33.74,33.74,33.74,33.74,0.0
2020-01-31,33.26,33.26,33.2,33.26,1350.0
2020-02-03,33.34,33.4,33.26,33.26,900.0
2020-02-04,33.54,33.54,33.26,33.26,30.0
2020-02-05,33.68,33.88,33.26,33.26,63.0
2020-02-06,33.84,34.0,33.26,33.26,1001.0
2020-02-07,33.44,33.92,33.44,33.92,800.0
2020-02-10,34.0,34.06,34.0,34.0,2000.0
2020-02-11,34.2,34.22,34.2,34.22,920.0
2020-02-12,34.39,34.39,34.22,34.22,1.0
2020-02-13,34.1,34.1,34.09,34.1,1300.0
2020-02-14,34.08,34.09,34.06,34.08,1301.0
2020-02-18,34.08,34.21,34.08,34.21,413.0
2020-02-19,34.21,34.21,34.21,34.21,0.0
2020-02-20,34.38,34.44,34.38,34.44,402.0
2020-02-21,34.3,34.35,34.27,34.27,3600.0
2020-02-24,33.72,33.76,33.68,33.76,3057.0
2020-02-25,33.51,33.51,33.16,33.16,8251.0
2020-02-26,32.87,32.87,32.87,32.87,500.0
2020-02-27,32.36,32.36,31.85,32.31,7575.0
2020-02-28,31.37,31.42,30.82,31.21,2953.0
2020-03-02,31.3,31.76,31.26,31.76,2011.0
2020-03-03,32.1,32.1,31.59,31.63,15740.0
2020-03-04,32.02,32.02,31.63,31.63,65.0
2020-03-05,31.78,31.78,31.44,31.69,1039.0
2020-03-06,30.9,30.9,30.83,30.9,301.0
2020-03-09,28.03,28.61,27.21,27.21,8429.0
2020-03-10,28.55,28.55,27.1,27.92,11644.0
2020-03-11,27.54,27.54,26.8,26.83,11312.0
2020-03-12,24.15,24.32,22.83,23.01,8862.0
2020-03-13,24.41,25.55,23.54,25.04,1975.0
2020-03-16,22.98,24.25,22.5,22.98,12988.0
2020-03-17,22.99,23.91,22.99,23.62,7600.0
2020-03-18,22.42,22.42,21.85,21.85,535.0
2020-03-19,21.86,22.02,20.8,22.02,6480.0
2020-03-20,22.43,23.11,21.97,21.97,10185.0
2020-03-23,21.62,21.62,20.39,20.39,6605.0
2020-03-24,21.76,22.49,21.76,22.49,3100.0
2020-03-25,23.33,25.21,22.9,24.67,19280.0
2020-03-26,24.27,25.29,24.27,24.48,4460.0
2020-03-27,23.01,23.82,23.0,23.82,7809.0
2020-03-30,23.12,24.03,23.12,24.03,350.0
2020-03-31,25.2,25.46,25.2,25.46,800.0
2020-04-01,24.53,24.85,24.26,24.26,1126.0
2020-04-02,25.04,25.04,24.57,24.57,3500.0
2020-04-03,24.38,24.39,24.32,24.38,3400.0
2020-04-06,25.2,25.42,25.2,25.35,12595.0
2020-04-07,26.15,26.2,25.8,26.0,10500.0
2020-04-08,25.94,26.08,25.88,25.92,1400.0
2020-04-09,26.48,26.48,26.16,26.34,7798.0
2020-04-13,26.47,26.47,25.98,26.0,3139.0
2020-04-14,26.4,26.4,26.31,26.31,1000.0
2020-04-15,25.25,25.25,25.25,25.25,508.0
2020-04-16,25.07,25.07,25.0,25.0,640.0
2020-04-17,25.76,25.8,25.44,25.79,11219.0
2020-04-20,25.45,25.83,25.45,25.83,4006.0
2020-04-21,25.25,25.25,25.0,25.08,13289.0
2020-04-22,26.2,26.2,25.14,25.14,3304.0
2020-04-23,25.45,25.45,25.14,25.14,10.0
2020-04-24,25.25,25.5,25.25,25.5,1150.0
2020-04-27,25.79,25.8,25.79,25.8,320.0
2020-04-28,25.79,26.49,25.79,26.27,1716.0
2020-04-29,27.37,27.54,27.37,27.4,800.0
2020-04-30,27.89,27.89,26.65,26.67,2974.0
2020-05-01,26.16,26.17,26.1,26.11,2764.0
2020-05-04,25.24,25.92,25.24,25.91,2011.0
2020-05-05,25.59,26.3,25.58,26.26,755.0
2020-05-06,26.26,26.26,26.26,26.26,0.0
2020-05-07,26.3,26.3,26.11,26.15,2148.0
2020-05-08,25.56,26.61,25.55,26.44,1430.0
2020-05-11,26.36,26.36,26.36,26.36,100.0
2020-05-12,27.0,27.0,26.86,26.87,2705.0
2020-05-13,25.74,25.74,25.36,25.36,1100.0
2020-05-14,25.01,25.49,25.01,25.49,1299.0
2020-05-15,25.49,25.49,25.49,25.49,0.0
2020-05-19,26.17,26.31,26.17,26.31,3240.0
2020-05-20,26.42,26.42,26.38,26.42,1004.0
2020-05-21,26.06,26.17,26.06,26.09,4804.0
2020-05-22,26.2,26.2,26.035,26.035,2258.0
2020-05-25,26.035,26.035,26.035,26.035,0.0
2020-05-26,26.035,26.035,26.035,26.035,0.0
2020-05-27,27.23,27.23,27.18,27.23,362.0
2020-05-28,27.23,27.23,27.23,27.23,0.0
2020-05-29,27.23,27.23,27.23,27.23,0.0
2020-06-01,27.26,27.26,27.26,27.26,100.0
2020-06-02,27.75,27.75,27.73,27.73,1189.0
2020-06-03,27.73,27.73,27.73,27.73,0.0
2020-06-04,27.73,27.73,27.73,27.73,0.0
2020-06-05,29.19,29.19,29.19,29.19,706.0
2020-06-08,29.24,29.29,29.19,29.19,300.0
2020-06-09,28.96,28.96,28.96,28.96,500.0
2020-06-10,28.45,28.45,28.44,28.44,1653.0
2020-06-11,27.4,27.4,27.03,27.03,1440.0
2020-06-12,27.16,27.7,27.16,27.26,3701.0
2020-06-15,26.99,27.69,26.99,27.62,2030.0
2020-06-16,28.3,28.3,27.7,27.95,618.0
2020-06-17,27.95,27.95,27.95,27.95,0.0
2020-06-18,27.63,27.63,27.63,27.63,1000.0
2020-06-19,27.56,27.56,27.34,27.56,200.0
2020-06-22,27.56,27.56,27.56,27.56,0.0
2020-06-23,27.56,27.56,27.56,27.56,0.0
2020-06-24,27.3,27.56,27.3,27.56,4.0
2020-06-25,27.56,27.56,27.56,27.56,0.0
2020-06-26,26.42,26.47,26.35,26.35,400.0
2020-06-29,27.24,27.24,26.82,26.82,1130.0
2020-06-30,26.73,26.73,26.72,26.72,1900.0
2020-07-02,27.54,27.55,27.1,27.54,531.0
2020-07-03,26.86,27.1,26.85,26.85,700.0
2020-07-06,26.85,26.85,26.85,26.85,0.0
2020-07-07,26.85,26.85,26.85,26.85,100.0
2020-07-08,26.55,26.85,26.55,26.85,150.0
2020-07-09,26.11,26.85,26.11,26.85,100.0
2020-07-10,26.85,26.85,26.85,26.85,0.0
2020-07-13,26.9,27.08,26.9,27.07,500.0
2020-07-14,26.02,27.36,26.02,27.36,2485.0
2020-07-15,27.59,27.8,27.59,27.71,2737.0
2020-07-16,27.88,27.88,27.74,27.88,700.0
2020-07-17,27.8,27.81,27.76,27.81,21600.0
2020-07-20,27.61,27.61,27.53,27.54,20300.0
2020-07-21,27.89,27.89,27.54,27.54,40.0
2020-07-22,27.55,27.64,27.55,27.64,4300.0
2020-07-23,27.52,27.52,27.5,27.5,4425.0
2020-07-24,27.38,27.39,27.38,27.39,4698.0
2020-07-27,26.46,27.34,26.45,26.46,349.0
2020-07-28,27.27,27.27,27.27,27.27,100.0
2020-07-29,27.27,27.27,27.27,27.27,0.0
2020-07-30,27.27,27.27,27.27,27.27,0.0
2020-07-31,28.18,28.18,27.25,27.27,21.0
2020-08-04,27.53,27.53,27.53,27.53,100.0
2020-08-05,27.89,27.89,27.53,27.53,221.0
2020-08-06,27.99,28.08,27.99,28.08,600.0
2020-08-07,28.08,28.08,28.08,28.08,0.0
2020-08-10,28.13,28.45,28.13,28.27,1400.0
2020-08-11,29.04,29.04,28.83,28.83,1000.0
2020-08-12,28.97,28.97,28.93,28.95,3200.0
2020-08-13,28.95,28.95,28.95,28.95,0.0
2020-08-14,29.03,29.03,28.95,28.95,20.0
2020-08-17,28.65,28.95,28.65,28.95,50.0
2020-08-18,28.58,28.64,28.55,28.55,1571.0
2020-08-19,28.55,28.55,28.55,28.55,0.0
2020-08-20,28.55,28.55,28.55,28.55,0.0
2020-08-21,28.41,28.41,28.41,28.41,200.0
2020-08-24,27.99,28.73,27.99,28.71,2700.0
2020-08-25,27.9,28.71,27.89,28.71,1650.0
2020-08-26,28.71,28.71,28.62,28.63,1520.0
2020-08-27,28.75,28.75,28.63,28.63,200.0
2020-08-28,28.61,28.615,28.61,28.61,3000.0
2020-08-31,28.31,28.31,28.31,28.31,300.0
2020-09-01,28.09,28.21,28.09,28.19,1170.0
2020-09-02,28.0,28.57,28.0,28.54,958.0
2020-09-03,28.54,28.54,28.54,28.54,0.0
2020-09-04,28.16,28.16,27.9,27.97,2704.0
2020-09-08,27.97,27.97,27.97,27.97,0.0
2020-09-09,28.18,28.41,28.17,28.17,675.0
2020-09-10,27.68,27.68,27.68,27.68,100.0
2020-09-11,27.68,27.68,27.68,27.68,0.0
2020-09-14,27.01,27.91,27.01,27.68,307.0
2020-09-15,28.165,28.21,28.1,28.1,1000.0
2020-09-16,29.44,29.44,27.85,27.85,706.0
2020-09-17,27.67,27.71,27.67,27.71,214.0
2020-09-18,27.8,27.8,27.67,27.67,292.0
2020-09-21,27.0,27.67,27.0,27.67,30.0
2020-09-22,27.28,27.67,27.28,27.67,39.0
2020-09-23,27.37,27.67,27.37,27.67,100.0
2020-09-24,26.9,27.21,26.9,27.09,11204.0
2020-09-25,27.27,27.28,27.27,27.28,4500.0
2020-09-28,27.67,27.88,27.67,27.73,2040.0
2020-09-29,27.27,27.27,27.27,27.27,100.0
2020-09-30,27.17,27.27,27.17,27.27,1.0
2020-10-01,26.99,26.99,26.99,26.99,100.0
2020-10-02,26.82,27.2,26.82,26.99,700.0
2020-10-05,27.36,27.61,27.36,27.61,301.0
2020-10-06,27.71,27.71,27.54,27.61,200.0
2020-10-07,27.7,27.7,27.7,27.7,100.0
2020-10-08,28.43,28.43,27.95,28.26,1710.0
2020-10-09,28.19,28.19,28.0,28.0,270.0
2020-10-13,28.96,28.96,27.85,28.0,218.0
2020-10-14,27.75,27.75,27.75,27.75,100.0
2020-10-15,27.67,27.92,27.67,27.92,1554.0
2020-10-16,27.76,27.92,27.76,27.92,19.0
2020-10-19,27.92,27.92,27.92,27.92,0.0
2020-10-20,27.57,27.64,27.57,27.64,3200.0
2020-10-21,27.41,27.55,27.41,27.55,400.0
2020-10-22,27.55,27.55,27.55,27.55,0.0
2020-10-23,27.87,27.87,27.865,27.87,700.0
2020-10-26,27.59,27.59,27.13,27.37,3110.0
2020-10-27,27.25,27.37,27.25,27.37,300.0
2020-10-28,27.01,27.01,26.8,26.8,1265.0
2020-10-29,26.75,26.75,26.75,26.75,1000.0
2020-10-30,26.69,26.69,26.52,26.55,1500.0
2020-11-02,26.76,26.8,26.52,26.8,24600.0
2020-11-03,27.04,27.06,26.8,26.8,540.0
2020-11-04,27.1,27.35,27.1,27.35,800.0
2020-11-05,27.35,27.35,27.35,27.35,0.0
2020-11-06,27.38,27.39,27.38,27.39,300.0
2020-11-09,28.46,28.46,27.39,27.39,100.0
2020-11-10,28.74,29.21,28.74,29.2,5000.0
2020-11-11,29.44,29.46,29.44,29.45,5714.0
2020-11-12,29.68,29.68,28.79,28.79,4050.0
2020-11-13,29.49,29.49,28.98,28.98,1201.0
2020-11-16,28.98,28.98,28.98,28.98,0.0
2020-11-17,30.37,30.38,29.6,29.68,742.0
2020-11-18,29.92,29.92,29.79,29.84,3077.0
2020-11-19,29.63,29.63,29.62,29.63,2500.0
2020-11-20,29.63,29.93,29.63,29.93,700.0
2020-11-23,30.19,30.41,30.19,30.41,1872.0
2020-11-24,30.79,31.12,30.79,31.09,1520.0
2020-11-25,30.9,31.0,30.9,31.0,2925.0
2020-11-26,31.03,31.04,30.28,30.69,5050.0
2020-11-27,31.07,31.18,31.07,31.17,500.0
2020-11-30,31.63,31.63,30.5,30.5,3104.0
2020-12-01,30.8,30.97,30.59,30.68,2020.0
2020-12-02,30.7,30.72,30.55,30.68,2079.0
2020-12-03,30.92,30.92,30.68,30.68,100.0
2020-12-04,31.12,31.28,31.12,31.26,2300.0
2020-12-07,31.3,31.3,31.04,31.04,2670.0
2020-12-08,31.31,31.31,31.31,31.31,500.0
2020-12-09,31.1,31.1,30.67,31.1,160.0
2020-12-10,31.44,31.67,31.44,31.54,5970.0
2020-12-11,31.39,31.39,31.39,31.39,200.0
2020-12-14,31.5,31.5,31.12,31.38,983.0
2020-12-15,31.13,31.13,31.13,31.13,1000.0
2020-12-16,31.13,31.13,30.93,31.05,1603.0
2020-12-17,31.05,31.05,31.05,31.05,0.0
2020-12-18,30.85,31.0,30.74,31.0,2300.0
2020-12-21,31.08,31.08,30.27,30.48,1930.0
2020-12-22,30.48,30.48,30.48,30.48,0.0
2020-12-23,30.48,30.48,30.48,30.48,0.0
2020-12-24,30.76,30.77,30.48,30.48,270.0
2020-12-29,30.61,30.89,30.61,30.76,3864.0
2020-12-30,30.27,30.76,30.27,30.76,311.0
2020-12-31,30.64,30.64,30.63,30.63,200.0
2021-01-04,30.85,30.96,30.74,30.77,12280.0
2021-01-05,31.48,31.48,30.94,31.13,1939.0
2021-01-06,31.56,31.65,31.56,31.56,216.0
2021-01-07,31.85,32.01,31.85,32.0,9615.0
2021-01-08,32.06,32.06,32.06,32.06,7500.0
2021-01-11,32.39,32.39,31.85,31.89,821.0
2021-01-12,31.67,32.08,31.67,32.08,810.0
2021-01-13,32.17,32.17,32.05,32.05,800.0
2021-01-14,32.2,32.44,32.2,32.4,3657.0
2021-01-15,32.26,32.26,32.26,32.26,500.0
2021-01-18,32.2,32.2,32.1,32.1,500.0
2021-01-19,32.11,32.33,32.11,32.25,1595.0
2021-01-20,32.28,32.28,32.11,32.11,900.0
2021-01-21,32.21,32.21,32.05,32.05,500.0
2021-01-22,32.29,32.29,31.93,31.97,1001.0
2021-01-25,31.81,31.85,31.81,31.84,1020.0
2021-01-26,32.18,32.18,31.74,31.74,4410.0
2021-01-27,31.47,31.47,31.45,31.45,367.0
2021-01-28,31.47,31.67,31.37,31.58,1081.0
2021-01-29,31.26,31.29,30.97,31.0,2800.0
2021-02-01,31.1,31.1,31.0,31.0,43.0
2021-02-02,30.5,31.74,30.5,31.71,1548.0
2021-02-03,31.67,31.73,31.64,31.73,513.0
2021-02-04,31.73,32.02,31.73,32.02,5245.0
2021-02-05,32.12,32.12,32.11,32.11,1000.0
2021-02-08,32.11,32.37,32.11,32.37,3098.0
2021-02-09,32.23,32.25,32.22,32.25,12078.0
2021-02-10,32.01,32.28,31.51,32.28,2580.0
2021-02-11,32.39,32.39,32.25,32.25,350.0
2021-02-12,32.45,32.45,32.25,32.25,100.0
2021-02-16,32.25,32.25,32.25,32.25,0.0
2021-02-17,32.77,32.77,32.4,32.71,900.0
2021-02-18,32.71,32.78,32.665,32.78,3026.0
2021-02-19,32.12,32.78,32.12,32.78,714.0
2021-02-22,32.88,34.1,32.88,33.03,11765.0
2021-02-23,33.0,33.14,32.75,33.12,17700.0
2021-02-24,33.12,33.51,33.12,33.5,906.0
2021-02-25,33.1,33.11,33.1,33.1,250.0
2021-02-26,32.75,32.75,32.55,32.71,1760.0
2021-03-01,32.59,33.13,32.59,33.04,201.0
2021-03-02,33.69,33.69,33.09,33.28,637.0
2021-03-03,33.47,33.54,33.24,33.54,2008.0
2021-03-04,33.47,33.47,32.72,33.47,2453.0
2021-03-05,33.99,34.1,33.99,34.1,750.0
2021-03-08,35.0,35.44,34.16,34.37,1432.0
2021-03-09,34.39,34.63,34.37,34.63,8192.0
2021-03-10,32.72,34.9,32.72,34.9,423.0
2021-03-11,35.07,35.14,34.85,34.94,7000.0
2021-03-12,34.97,35.0,34.97,35.0,1630.0
2021-03-15,35.36,35.36,35.13,35.2,2956.0
2021-03-16,35.05,35.06,35.05,35.06,960.0
2021-03-17,35.06,35.06,35.06,35.06,0.0
2021-03-18,34.57,35.2,34.57,34.97,2693.0
2021-03-19,34.94,34.94,34.94,34.94,700.0
2021-03-22,34.28,34.81,34.28,34.81,107.0
2021-03-23,34.9,34.9,34.6,34.9,2171.0
2021-03-24,36.25,36.25,34.84,34.84,958.0
2021-03-25,34.77,34.93,34.77,34.93,7900.0
2021-03-26,35.14,35.14,35.14,35.14,620.0
2021-03-29,35.17,35.17,35.05,35.15,1730.0
2021-03-30,35.01,35.09,35.0,35.09,4155.0
2021-03-31,35.0,35.0,34.79,34.8,451.0
2021-04-01,34.86,35.08,34.82,35.08,3300.0
2021-04-05,35.23,35.44,35.13,35.13,1350.0
2021-04-06,35.33,35.36,35.24,35.31,1052.0
2021-04-07,35.37,35.37,35.34,35.34,900.0
2021-04-08,35.09,35.34,35.09,35.34,617.0
2021-04-09,35.32,35.32,35.2,35.21,554.0
2021-04-12,36.0,36.0,35.26,35.36,1317.0
2021-04-13,35.32,35.32,35.2,35.2,810.0
2021-04-14,35.43,35.43,35.37,35.37,1609.0
2021-04-15,35.49,35.49,35.48,35.48,270.0
2021-04-16,35.44,35.51,35.42,35.46,657.0
2021-04-19,35.99,35.99,35.35,35.46,105.0
2021-04-20,36.0,36.0,35.09,35.46,402.0
2021-04-21,35.64,35.64,35.1,35.1,532.0
2021-04-22,35.1,35.16,35.1,35.16,800.0
2021-04-23,35.16,35.16,35.16,35.16,0.0
2021-04-26,35.99,35.99,35.12,35.45,2166.0
2021-04-27,35.46,35.47,35.46,35.46,168.0
2021-04-28,35.46,35.46,35.46,35.46,0.0
2021-04-29,35.9,36.0,35.88,35.88,400.0
2021-04-30,35.88,35.88,35.7,35.71,1903.0
2021-05-03,36.0,36.04,36.0,36.04,2351.0
2021-05-04,36.17,36.17,36.04,36.04,201.0
2021-05-05,37.27,37.27,36.4,36.45,2071.0
2021-05-06,37.1,37.1,36.08,36.41,2580.0
2021-05-07,36.91,36.91,36.63,36.64,1301.0
2021-05-10,37.91,37.91,36.84,36.84,3113.0
2021-05-11,36.45,36.48,36.38,36.38,1544.0
2021-05-12,36.57,36.57,36.4,36.4,1605.0
2021-05-13,36.3,36.45,36.3,36.33,1901.0
2021-05-14,37.64,37.64,36.7,36.74,1505.0
2021-05-17,36.75,36.84,36.75,36.75,425.0
2021-05-18,37.0,37.0,36.85,36.94,201.0
2021-05-19,36.56,36.66,36.48,36.48,490.0
2021-05-20,36.48,36.48,36.48,36.48,0.0
2021-05-21,37.0,37.0,36.74,36.85,506.0
2021-05-25,36.9,36.91,36.81,36.9,1050.0
2021-05-26,36.9,36.9,36.9,36.9,0.0
2021-05-27,38.15,38.15,37.19,37.19,301.0
2021-05-28,37.19,37.22,37.19,37.22,805.0
2021-05-31,38.96,38.96,37.13,37.13,1280.0
2021-06-01,37.5,37.61,37.5,37.61,28500.0
2021-06-02,37.61,37.61,37.61,37.61,0.0
2021-06-03,38.4,38.4,37.84,37.85,806.0
2021-06-04,37.9,38.11,37.9,38.11,19400.0
2021-06-07,39.79,39.79,38.1,38.15,2884.0
2021-06-08,38.25,38.31,38.25,38.3,750.0
2021-06-09,38.08,38.3,38.07,38.3,370.0
2021-06-10,38.18,38.18,38.12,38.12,570.0
2021-06-11,38.84,38.84,38.12,38.12,81.0
2021-06-14,38.38,38.38,38.24,38.25,831.0
2021-06-15,38.53,38.68,38.53,38.68,2775.0
2021-06-16,38.77,38.77,38.59,38.6,2613.0
2021-06-17,38.32,38.6,38.15,38.6,540.0
2021-06-18,38.14,38.14,37.95,38.14,560.0
2021-06-21,38.18,38.2,37.89,38.1,1832.0
2021-06-22,38.11,38.21,38.09,38.21,2233.0
2021-06-23,38.2,38.21,38.09,38.2,286.0
2021-06-24,38.12,38.13,38.0,38.09,1825.0
2021-06-25,38.05,38.09,38.05,38.08,860.0
2021-06-28,37.8,38.08,37.79,37.8,413.0
2021-06-29,38.85,38.85,37.89,37.92,686.0
2021-06-30,37.93,37.99,37.9,37.92,47.0
2021-07-02,38.09,38.14,37.92,37.92,125.0
2021-07-05,38.12,38.25,38.12,38.25,601.0
2021-07-06,38.24,38.24,37.9,38.15,7000.0
2021-07-07,38.73,38.73,37.94,37.97,2845.0
2021-07-08,37.6,37.89,37.6,37.6,636.0
2021-07-09,38.03,38.03,37.96,38.03,3120.0
2021-07-12,38.68,38.69,37.99,38.68,264.0
2021-07-13,38.25,38.25,38.01,38.14,451.0
2021-07-14,40.26,40.26,37.89,37.99,1733.0
2021-07-15,39.43,39.43,37.92,37.99,48.0
2021-07-16,37.76,37.8,37.62,37.79,505.0
2021-07-19,38.3,38.3,36.69,36.69,1882.0
2021-07-20,38.04,38.04,37.08,37.21,998.0
2021-07-21,36.97,37.4,36.97,37.4,2300.0
2021-07-22,37.4,37.4,37.4,37.4,0.0
2021-07-23,37.38,37.38,37.38,37.38,702.0
2021-07-26,37.59,37.59,37.53,37.53,700.0
2021-07-27,37.35,37.5,37.34,37.45,1467.0
2021-07-28,37.45,37.45,37.45,37.45,0.0
2021-07-29,37.64,37.64,37.45,37.45,5.0
2021-07-30,37.55,37.55,37.4,37.4,270.0
2021-08-03,37.44,37.76,37.44,37.69,2038.0
2021-08-04,38.43,38.43,37.39,37.69,405.0
2021-08-05,38.14,38.14,37.59,37.69,46.0
2021-08-06,37.83,37.92,37.83,37.92,892.0
2021-08-09,37.41,37.74,37.41,37.72,6485.0
2021-08-10,38.42,38.42,37.66,38.02,820.0
2021-08-11,38.16,38.22,38.02,38.02,300.0
2021-08-12,38.22,38.22,37.99,38.0,4040.0
2021-08-13,38.15,38.23,38.15,38.19,5691.0
2021-08-16,38.78,38.78,38.07,38.07,111.0
2021-08-17,37.62,38.04,37.62,37.7,890.0
2021-08-18,37.75,37.75,37.7,37.7,30.0
2021-08-19,37.34,37.34,37.15,37.22,355.0
2021-08-20,37.39,37.64,37.39,37.6,354.0
2021-08-23,37.6,37.89,37.6,37.88,341.0
2021-08-24,37.84,37.97,37.84,37.97,1109.0
2021-08-25,37.97,37.97,37.97,37.97,0.0
2021-08-26,37.95,37.95,37.86,37.92,161.0
2021-08-27,38.15,38.15,38.1,38.12,2548.0
2021-08-30,38.87,38.87,38.0,38.02,426.0
2021-08-31,38.02,38.02,37.89,37.89,610.0
2021-09-01,37.97,37.97,37.69,37.92,2400.0
2021-09-02,38.09,38.11,38.04,38.05,3250.0
2021-09-03,38.81,38.81,37.75,38.02,1000.0
2021-09-07,38.06,38.21,38.06,38.18,876.0
2021-09-08,38.45,38.45,38.18,38.18,88.0
2021-09-09,38.395,38.395,38.29,38.39,323.0
2021-09-10,38.18,38.39,38.17,38.39,20.0
2021-09-13,38.54,38.54,38.45,38.51,320.0
2021-09-14,38.56,38.56,38.18,38.18,320.0
2021-09-15,38.94,38.94,38.4,38.55,469.0
2021-09-16,38.08,38.64,38.08,38.59,688.0
2021-09-17,38.28,38.3,38.28,38.3,426.0
2021-09-20,38.16,38.16,37.48,37.76,1993.0
2021-09-21,38.54,38.54,37.98,37.98,6906.0
2021-09-22,38.32,39.11,38.32,39.11,2093.0
2021-09-23,38.46,38.53,38.13,38.53,2465.0
2021-09-24,38.55,38.55,38.55,38.55,100.0
2021-09-27,37.63,38.94,37.63,38.88,8364.0
2021-09-28,38.63,38.63,38.56,38.56,500.0
2021-09-29,39.24,39.24,38.55,38.55,370.0
2021-09-30,38.55,38.55,38.55,38.55,0.0
2021-10-01,38.56,38.76,38.44,38.71,1700.0
2021-10-04,38.94,38.96,38.58,38.94,816.0
2021-10-05,39.1,39.39,39.07,39.07,2968.0
2021-10-06,38.16,38.93,38.16,38.93,222.0
2021-10-07,39.28,40.04,39.28,40.03,1225.0
2021-10-08,39.48,39.49,39.45,39.45,787.0
2021-10-12,39.68,39.68,39.5,39.57,1352.0
2021-10-13,40.75,40.75,39.39,39.57,313.0
2021-10-14,39.67,40.05,39.67,40.05,1630.0
2021-10-15,40.24,40.36,40.24,40.25,1077.0
2021-10-18,41.04,41.04,40.2,40.21,1419.0
2021-10-19,40.3,40.3,40.21,40.21,10.0
2021-10-20,40.45,40.49,40.45,40.45,600.0
2021-10-21,40.45,40.45,40.28,40.3,3348.0
2021-10-22,40.58,40.72,40.44,40.49,1080.0
2021-10-25,41.78,41.78,40.45,40.45,1012.0
2021-10-26,41.73,41.73,40.53,40.53,1410.0
2021-10-27,39.69,40.56,39.69,40.3,1211.0
2021-10-28,40.97,40.97,40.32,40.32,4276.0
2021-10-29,40.45,40.45,40.32,40.32,260.0
2021-11-01,40.5,40.75,40.5,40.74,4633.0
2021-11-02,40.57,41.15,40.56,40.56,3170.0
2021-11-03,40.48,40.67,40.48,40.59,2075.0
2021-11-04,42.01,42.01,40.55,40.59,720.0
2021-11-05,40.9,40.92,40.87,40.87,625.0
2021-11-08,40.8,40.8,40.8,40.8,1000.0
2021-11-09,41.62,41.62,40.8,40.81,824.0
2021-11-10,40.4,40.81,40.4,40.81,34.0
2021-11-11,40.91,40.91,40.9,40.9,300.0
2021-11-12,40.6,40.71,40.46,40.68,1591.0
2021-11-15,40.69,40.76,40.56,40.76,347.0
2021-11-16,40.82,40.82,40.65,40.76,11.0
2021-11-17,40.6,40.6,40.5,40.5,1925.0
2021-11-18,40.56,40.56,40.52,40.56,962.0
2021-11-19,40.22,40.56,40.22,40.56,10.0
2021-11-22,39.69,40.47,39.69,40.47,485.0
2021-11-23,40.75,40.79,40.47,40.47,304.0
2021-11-24,41.0,41.02,40.99,41.02,1100.0
2021-11-25,41.12,41.18,41.02,41.02,128.0
2021-11-26,40.85,40.85,40.0,40.21,969.0
2021-11-29,40.59,40.59,40.19,40.28,1656.0
2021-11-30,39.84,39.84,39.35,39.6,2205.0
2021-12-01,40.95,40.95,39.01,39.65,334.0
2021-12-02,39.59,39.92,39.58,39.8,573.0
2021-12-03,40.08,40.52,39.75,39.75,422.0
2021-12-06,40.15,40.26,39.75,39.75,379.0
2021-12-07,41.11,41.11,40.54,40.63,2164.0
2021-12-08,40.54,40.54,40.41,40.43,2504.0
2021-12-09,40.25,40.32,40.13,40.16,2477.0
2021-12-10,40.19,40.19,40.14,40.19,2702.0
2021-12-13,40.0,40.02,39.95,39.97,1155.0
2021-12-14,39.93,40.04,39.93,40.03,273.0
2021-12-15,40.0,40.29,39.83,40.29,1220.0
2021-12-16,40.25,40.62,40.25,40.35,4540.0
2021-12-17,39.92,40.24,39.86,40.2,1375.0
2021-12-20,39.79,39.91,39.79,39.91,300.0
2021-12-21,41.22,41.22,40.57,40.8,5603.0
2021-12-22,41.25,41.25,40.48,40.56,503.0
2021-12-23,41.08,41.14,41.08,41.09,1300.0
2021-12-24,41.095,41.095,41.07,41.08,2900.0
2021-12-29,40.63,41.5,40.63,41.47,676.0
2021-12-30,41.42,41.85,41.33,41.35,1080.0
2021-12-31,41.05,41.3,41.05,41.2,3800.0
2022-01-04,41.1,43.4,41.1,41.78,766.0
2022-01-05,42.08,42.13,41.8,41.8,770.0
2022-01-06,42.0,42.16,41.72,42.15,890.0
2022-01-07,42.27,42.38,41.77,42.38,2150.0
2022-01-10,43.03,43.03,42.06,42.33,3106.0
2022-01-11,42.64,42.85,42.45,42.84,2570.0
2022-01-12,43.14,43.45,42.77,43.03,14412.0
2022-01-13,43.23,43.34,43.23,43.27,5510.0
2022-01-14,43.78,43.78,43.19,43.49,3785.0
2022-01-17,44.48,44.48,43.78,43.91,1529.0
2022-01-18,43.88,43.88,43.66,43.8,4315.0
2022-01-19,43.56,43.6,43.44,43.56,6720.0
2022-01-20,43.06,43.68,43.06,43.48,2794.0
2022-01-21,43.6,43.6,42.5,42.64,6002.0
2022-01-24,41.1,42.07,41.1,42.07,3494.0
2022-01-25,42.12,42.82,42.1,42.75,4694.0
2022-01-26,43.29,43.29,42.87,42.97,2931.0
2022-01-27,43.95,44.5,43.1,43.12,2612.0
2022-01-28,43.0,43.77,43.0,43.27,8850.0
2022-01-31,44.52,44.52,43.36,43.71,23985.0
2022-02-01,43.95,44.25,43.94,44.2,2593.0
2022-02-02,45.6,45.6,44.48,44.66,2117.0
2022-02-03,44.44,44.62,44.4,44.57,1251.0
2022-02-04,44.71,44.77,44.57,44.57,309.0
2022-02-07,44.88,44.95,44.57,44.6,5124.0
2022-02-08,44.48,44.82,44.48,44.56,3775.0
2022-02-09,45.34,45.34,44.71,44.83,1358.0
2022-02-10,43.98,44.91,43.98,44.75,5120.0
2022-02-11,45.43,45.43,44.9,44.91,1187.0
2022-02-14,46.66,46.66,44.41,44.58,682.0
2022-02-15,44.73,44.76,44.67,44.72,1298.0
2022-02-16,44.84,44.9,44.8,44.83,1279.0
2022-02-17,45.98,45.98,44.57,44.61,928.0
2022-02-18,44.49,44.53,44.37,44.53,11125.0
2022-02-22,44.49,44.5,43.98,44.25,1591.0
2022-02-23,44.79,44.8,44.06,44.12,5132.0
2022-02-24,43.53,43.88,43.5,43.88,10584.0
2022-02-25,44.32,44.76,44.3,44.69,5275.0
2022-02-28,45.64,45.65,44.48,44.69,963.0
2022-03-01,44.88,45.13,44.58,44.77,5824.0
2022-03-02,44.6,45.41,44.5,45.36,2865.0
2022-03-03,45.17,45.7,45.17,45.43,16990.0
2022-03-04,46.11,46.18,45.57,45.95,14025.0
2022-03-07,46.8,46.8,46.03,46.13,87367.0
2022-03-08,46.73,46.73,46.0,46.14,1555.0
2022-03-09,46.52,46.52,45.78,45.79,1926.0
2022-03-10,45.75,46.08,45.75,46.07,2166.0
2022-03-11,46.17,46.17,46.09,46.09,400.0
2022-03-14,46.49,46.66,45.43,45.55,2928.0
2022-03-15,45.81,45.81,45.0,45.0,145.0
2022-03-16,45.76,45.76,45.33,45.65,8548.0
2022-03-17,45.93,46.17,45.93,46.17,934.0
2022-03-18,46.19,46.21,46.11,46.21,570.0
2022-03-21,46.98,46.98,46.39,46.49,1373.0
2022-03-22,47.36,47.36,46.49,46.67,1264.0
2022-03-23,46.49,46.55,46.38,46.38,2743.0
2022-03-24,46.57,46.57,46.35,46.39,9351.0
2022-03-25,47.11,47.11,46.49,46.84,4452.0
2022-03-28,46.98,46.99,46.53,46.64,4282.0
2022-03-29,47.21,47.21,46.44,46.51,2924.0
2022-03-30,47.48,47.48,46.66,46.8,2191.0
2022-03-31,46.87,46.99,46.63,46.69,6369.0
2022-04-01,46.7,46.92,46.7,46.79,706.0
2022-04-04,47.6,47.6,46.91,47.11,614.0
2022-04-05,47.23,47.42,47.09,47.15,3975.0
2022-04-06,47.12,47.2,47.0,47.15,5031.0
2022-04-07,47.84,47.84,46.88,47.26,1829.0
2022-04-08,48.05,48.05,47.48,47.67,3353.0
2022-04-11,48.07,48.07,47.31,47.31,3903.0
2022-04-12,47.47,47.71,47.24,47.27,10126.0
2022-04-13,47.46,47.7,47.22,47.36,4288.0
2022-04-14,47.46,47.7,47.46,47.63,8969.0
2022-04-18,47.74,47.78,47.18,47.63,6179.0
2022-04-19,47.79,47.85,47.62,47.76,2971.0
2022-04-20,47.7,48.18,47.7,48.12,4323.0
2022-04-21,48.32,48.39,47.62,47.94,4704.0
2022-04-22,47.84,47.85,46.73,46.73,2095.0
2022-04-25,46.96,46.96,45.55,46.37,6377.0
2022-04-26,46.9,46.9,45.91,45.98,736.0
2022-04-27,46.53,46.53,45.07,46.01,1934.0
2022-04-28,45.55,46.85,45.55,46.82,5420.0
2022-04-29,47.0,47.0,45.89,45.89,17747.0
2022-05-02,46.2,46.35,45.3,45.72,1225.0
2022-05-03,45.95,46.34,45.95,46.16,1100.0
2022-05-04,46.2,46.67,46.18,46.65,3274.0
2022-05-05,46.74,46.75,45.82,46.03,2802.0
2022-05-06,46.34,46.56,46.08,46.08,1208.0
2022-05-09,46.67,46.67,45.3,45.46,4895.0
2022-05-10,45.35,45.71,44.66,44.93,3179.0
2022-05-11,45.45,45.74,44.98,44.98,4137.0
2022-05-12,44.78,44.78,44.2,44.28,1610.0
2022-05-13,44.32,45.4,44.31,45.27,9952.0
2022-05-16,46.35,46.36,45.57,45.87,5860.0
2022-05-17,46.36,46.41,46.16,46.23,7537.0
2022-05-18,46.5,46.5,45.72,45.72,3374.0
2022-05-19,45.35,45.82,45.35,45.77,1669.0
2022-05-20,46.0,46.0,45.42,45.55,1834.0
2022-05-24,46.0,46.48,46.0,46.46,2163.0
2022-05-25,46.61,47.49,46.47,46.47,4232.0
2022-05-26,46.88,46.99,46.81,46.9,12008.0
2022-05-27,46.87,47.16,46.87,47.15,10300.0
2022-05-30,47.5,47.51,47.49,47.49,795.0
2022-05-31,48.0,48.71,47.08,47.15,2159.0
2022-06-01,47.18,47.28,46.95,47.26,2588.0
2022-06-02,46.38,47.42,46.38,47.42,1797.0
2022-06-03,47.68,47.68,47.17,47.17,3310.0
2022-06-06,47.22,47.77,47.16,47.16,5800.0
2022-06-07,47.28,47.47,47.12,47.47,2631.0
2022-06-08,47.5,47.67,47.14,47.48,4746.0
2022-06-09,47.08,47.37,46.95,46.96,8255.0
2022-06-10,46.31,46.39,46.11,46.24,4005.0
2022-06-13,44.78,46.24,44.78,46.24,401.0
2022-06-14,45.3,45.3,44.34,44.55,5911.0
2022-06-15,44.5,44.59,43.93,44.17,1249.0
2022-06-16,44.36,44.36,42.98,43.25,1436.0
2022-06-17,42.36,43.25,42.36,43.25,400.0
2022-06-20,43.25,43.43,43.1,43.21,1440.0
2022-06-21,43.4,43.55,43.4,43.55,6187.0
2022-06-22,43.0,43.0,42.65,42.9,1050.0
2022-06-23,43.63,43.63,41.97,42.06,3039.0
2022-06-24,42.38,42.72,42.38,42.68,3832.0
2022-06-27,42.68,43.04,42.68,43.04,969.0
2022-06-28,43.82,44.13,43.52,43.6,2427.0
2022-06-29,43.45,43.45,42.77,43.41,3353.0
2022-06-30,43.69,43.69,43.1,43.41,167.0
2022-07-04,43.41,43.95,43.25,43.6,1221.0
2022-07-05,42.63,42.87,42.2,42.25,1069.0
2022-07-06,42.43,42.43,41.99,42.34,1928.0
2022-07-07,43.0,43.13,43.0,43.05,1976.0
2022-07-08,42.96,43.05,42.9,42.9,875.0
2022-07-11,42.7,42.7,42.56,42.56,5050.0
2022-07-12,42.3,42.5,42.25,42.25,2330.0
2022-07-13,42.05,42.39,41.88,42.35,6760.0
2022-07-14,41.5,41.7,41.45,41.66,28783.0
2022-07-15,41.77,41.81,41.72,41.78,2800.0
2022-07-18,42.43,42.47,42.24,42.47,3538.0
2022-07-19,42.36,42.84,42.36,42.82,8679.0
2022-07-20,42.7,42.92,42.7,42.92,200.0
2022-07-21,43.51,43.51,42.51,42.65,902.0
2022-07-22,42.84,42.84,42.67,42.67,515.0
2022-07-25,43.25,43.25,42.67,42.67,282.0
2022-07-26,44.04,44.04,42.5,42.67,45.0
2022-07-27,43.26,43.85,43.26,43.85,1402.0
2022-07-28,44.42,44.42,43.4,43.81,2512.0
2022-07-29,44.27,44.27,43.81,43.81,89.0
2022-08-02,44.12,44.68,43.72,43.72,2507.0
2022-08-03,43.86,44.24,43.54,43.54,633.0
2022-08-04,43.5,43.5,43.36,43.36,4002.0
2022-08-05,43.12,43.16,43.07,43.07,3569.0
2022-08-08,43.0,44.44,43.0,43.36,4614.0
2022-08-09,43.35,43.39,43.05,43.37,1206.0
2022-08-10,43.6,43.85,43.6,43.84,1132.0
2022-08-11,44.12,44.25,44.12,44.25,1000.0
2022-08-12,44.45,44.59,44.45,44.59,1108.0
2022-08-15,44.54,44.54,44.39,44.54,440.0
2022-08-16,44.74,44.81,44.71,44.74,1526.0
2022-08-17,45.4,45.4,43.81,44.7,1402.0
2022-08-18,45.59,45.59,44.93,45.07,222.0
2022-08-19,44.82,44.93,44.82,44.93,905.0
2022-08-22,44.52,44.52,44.52,44.52,336.0
2022-08-23,44.53,44.85,44.53,44.8,4800.0
2022-08-24,45.41,45.41,44.71,44.79,3949.0
2022-08-25,44.8,45.09,44.8,45.02,3020.0
2022-08-26,45.98,45.98,44.68,44.76,400.0
2022-08-29,45.3,45.3,44.61,44.65,505.0
2022-08-30,45.77,45.77,44.01,44.01,3247.0
2022-08-31,42.41,44.01,42.41,44.01,437.0
2022-09-01,43.03,43.18,42.92,43.12,3310.0
2022-09-02,43.27,43.85,43.26,43.47,6416.0
2022-09-06,43.42,43.94,42.97,43.0,524.0
2022-09-07,42.82,43.12,42.82,43.12,3281.0
2022-09-08,43.11,43.33,43.11,43.25,1500.0
2022-09-09,43.91,43.94,43.25,43.25,700.0
2022-09-12,44.5,44.6,43.25,43.25,484.0
2022-09-13,43.01,44.19,43.01,43.92,3800.0
2022-09-14,44.05,44.05,43.92,43.92,20.0
2022-09-15,43.93,44.16,43.79,43.8,3320.0
2022-09-16,43.89,43.99,43.38,43.49,2205.0
2022-09-19,43.5,43.93,43.5,43.5,201.0
2022-09-20,43.31,43.66,43.31,43.66,2832.0
2022-09-21,42.75,44.45,42.75,43.18,5506.0
2022-09-22,43.12,43.13,43.1,43.13,807.0
2022-09-23,41.81,43.13,41.5,43.13,509.0
2022-09-26,41.55,41.55,40.96,41.05,1443.0
2022-09-27,41.99,41.99,40.98,41.04,5260.0
2022-09-28,40.94,41.68,40.94,41.44,1394.0
2022-09-29,40.97,41.18,40.91,41.14,2402.0
2022-09-30,41.09,41.09,40.97,41.09,150.0
2022-10-03,41.93,42.23,41.93,42.23,921.0
2022-10-04,43.38,43.38,42.23,42.23,457.0
2022-10-05,42.87,42.9,42.87,42.9,2600.0
2022-10-06,42.14,42.2,41.87,41.87,1050.0
2022-10-07,41.63,41.65,41.5,41.55,3452.0
2022-10-11,40.99,41.04,40.68,40.69,1433.0
2022-10-12,41.29,41.29,40.44,40.67,1215.0
2022-10-13,39.03,41.61,39.01,41.61,2433.0
2022-10-14,41.6,41.6,41.33,41.38,4460.0
2022-10-17,42.0,42.0,42.0,42.0,4700.0
2022-10-18,42.11,42.34,41.85,42.0,586.0
2022-10-19,41.97,41.97,41.93,41.94,1100.0
2022-10-20,42.1,42.12,42.08,42.12,500.0
2022-10-21,42.23,42.45,42.23,42.35,916.0
2022-10-24,42.66,42.69,42.51,42.55,3969.0
2022-10-25,42.7,42.78,42.7,42.76,1000.0
2022-10-26,43.62,43.62,42.98,43.26,3301.0
2022-10-27,42.71,43.7,42.71,43.7,1160.0
2022-10-28,43.61,43.61,43.29,43.51,5075.0
2022-10-31,44.3,44.3,43.15,43.71,1459.0
2022-11-01,44.69,44.69,43.16,43.83,703.0
2022-11-02,43.8,44.09,43.6,43.67,12777.0
2022-11-03,43.54,43.89,43.49,43.89,2050.0
2022-11-04,44.2,44.2,44.06,44.07,4950.0
2022-11-07,45.01,45.01,44.0,44.0,574.0
2022-11-08,44.9,44.9,43.99,44.0,31376.0
2022-11-09,43.97,44.09,43.65,44.09,1480.0
2022-11-10,44.49,44.69,44.49,44.68,2177.0
2022-11-11,45.29,45.29,44.66,44.75,1630.0
2022-11-14,44.97,44.97,44.61,44.61,2431.0
2022-11-15,44.63,44.7,44.51,44.61,1823.0
2022-11-16,44.62,44.74,44.59,44.69,1905.0
2022-11-17,44.1,44.57,44.0,44.57,1837.0
2022-11-18,44.66,44.84,44.66,44.82,810.0
2022-11-21,44.8,44.82,44.43,44.76,2368.0
2022-11-22,45.01,45.3,44.76,44.76,262.0
2022-11-23,45.48,45.48,45.25,45.34,501.0
2022-11-24,45.43,45.45,45.39,45.39,400.0
2022-11-25,45.48,45.6,45.48,45.48,373.0
2022-11-28,45.75,45.75,45.25,45.25,553.0
2022-11-29,45.27,45.27,45.03,45.07,2206.0
2022-11-30,45.74,45.74,44.86,45.07,701.0
2022-12-01,45.2,45.4,45.0,45.23,2684.0
2022-12-02,45.74,45.74,44.82,44.96,1205.0
2022-12-05,45.74,45.74,44.55,44.79,7912.0
2022-12-06,44.6,44.6,44.0,44.0,1230.0
2022-12-07,44.03,44.34,43.97,44.34,1156.0
2022-12-08,44.09,44.1,43.83,43.84,1999.0
2022-12-09,44.63,44.63,43.83,43.95,7368.0
2022-12-12,44.59,44.59,43.88,44.08,619.0
2022-12-13,44.6,44.6,44.05,44.17,838.0
2022-12-14,44.02,44.19,43.88,44.17,443.0
2022-12-15,43.72,43.72,43.12,43.5,1843.0
2022-12-16,43.03,43.03,42.74,42.98,34200.0
2022-12-19,43.0,43.0,42.47,43.0,156.0
2022-12-20,42.7,43.0,42.7,43.0,900.0
2022-12-21,43.22,43.36,43.22,43.36,1215.0
2022-12-22,42.84,42.87,42.84,42.84,152.0
2022-12-23,42.77,43.99,42.77,43.34,2382.0
2022-12-28,43.22,43.99,42.61,42.86,1942.0
2022-12-29,43.0,43.27,43.0,43.0,320.0
2022-12-30,43.26,43.39,43.26,43.26,1064.0
2023-01-03,43.99,43.99,42.49,43.26,263.0
2023-01-04,43.14,43.3,43.04,43.04,616.0
2023-01-05,43.15,43.15,42.94,43.15,903.0
2023-01-06,43.28,43.74,43.28,43.7,5050.0
2023-01-09,44.0,44.03,43.31,43.85,4945.0
2023-01-10,44.04,44.04,43.77,43.84,6027.0
2023-01-11,44.14,44.25,44.03,44.23,2220.0
2023-01-12,44.65,44.77,44.6,44.75,2181.0
2023-01-13,45.0,45.07,44.63,45.01,8992.0
2023-01-16,45.03,45.11,45.0,45.1,22624.0
2023-01-17,45.4,45.41,45.3,45.3,1024.0
2023-01-18,45.0,45.64,45.0,45.25,22426.0
2023-01-19,45.74,45.74,45.0,45.0,206.0
2023-01-20,45.32,45.45,45.29,45.42,2009.0
2023-01-23,45.68,45.75,45.35,45.54,4880.0
2023-01-24,44.88,45.39,44.88,45.31,727.0
2023-01-25,45.35,45.35,45.2,45.35,503.0
2023-01-26,45.44,45.6,45.44,45.45,2501.0
2023-01-27,45.75,45.75,45.62,45.67,2100.0
2023-01-30,45.65,45.76,45.45,45.45,5462.0
2023-01-31,45.45,45.73,45.45,45.45,682.0
2023-02-01,45.3,45.51,45.18,45.5,2131.0
2023-02-02,45.31,45.32,45.16,45.25,6415.0
2023-02-03,45.0,45.45,45.0,45.41,2518.0
2023-02-06,45.46,45.46,45.01,45.34,1934.0
2023-02-07,45.22,45.51,45.22,45.5,3077.0
2023-02-08,45.5,46.19,45.34,45.38,1202.0
2023-02-09,45.47,45.47,45.0,45.02,1167.0
2023-02-10,44.74,45.45,44.74,45.45,3832.0
2023-02-13,44.74,45.68,44.74,45.63,8279.0
2023-02-14,45.38,45.61,45.38,45.6,6383.0
2023-02-15,45.5,45.5,45.36,45.5,227.0
2023-02-16,45.49,46.02,45.35,46.02,8384.0
2023-02-17,45.48,45.48,45.25,45.4,11210.0
2023-02-21,45.31,45.31,44.84,45.0,847.0
2023-02-22,44.75,44.9,44.47,44.8,3293.0
2023-02-23,44.77,44.77,44.47,44.63,2755.0
2023-02-24,44.63,44.99,44.44,44.48,1488.0
2023-02-27,44.51,45.08,44.51,45.0,18121.0
2023-02-28,44.73,44.73,44.59,44.66,1485.0
2023-03-01,44.72,44.74,44.5,44.5,838.0
2023-03-02,44.81,44.93,44.81,44.91,403.0
2023-03-03,45.0,45.41,45.0,45.0,13138.0
2023-03-06,45.9,45.9,45.34,45.34,2553.0
2023-03-07,45.14,45.34,44.84,45.34,2307.0
2023-03-08,45.0,45.08,44.96,45.08,930.0
2023-03-09,45.17,45.17,44.44,45.17,711.0
2023-03-10,44.31,44.31,43.78,44.31,2179.0
2023-03-13,43.29,43.44,43.27,43.41,829.0
2023-03-14,43.71,43.87,43.27,43.48,2073.0
2023-03-15,42.59,42.63,42.1,42.31,1587.0
2023-03-16,42.45,42.82,42.45,42.45,102.0
2023-03-17,42.65,42.65,42.35,42.44,1505.0
2023-03-20,42.68,42.91,42.68,42.91,916.0
2023-03-21,43.31,43.31,43.21,43.31,602.0
2023-03-22,43.35,43.42,42.92,43.12,3151.0
2023-03-23,42.82,43.09,42.55,42.63,2170.0
2023-03-24,42.55,42.75,42.38,42.6,9350.0
2023-03-27,42.95,43.1,42.95,43.1,474.0
2023-03-28,43.22,43.28,43.11,43.19,699.0
2023-03-29,43.6,43.65,43.37,43.58,3010.0
2023-03-30,43.81,43.81,43.58,43.58,252.0
2023-03-31,44.0,44.05,44.0,44.05,400.0
2023-04-03,44.01,44.68,44.0,44.66,567.0
2023-04-04,44.61,44.61,44.51,44.6,931.0
2023-04-05,43.96,44.83,43.96,44.83,360.0
2023-04-06,44.92,44.93,44.86,44.93,1130.0
2023-04-10,44.99,45.1,44.92,45.1,2409.0
2023-04-11,45.31,45.51,45.31,45.51,1181.0
2023-04-12,45.69,45.69,45.53,45.58,387.0
2023-04-13,45.64,45.77,45.64,45.77,6756.0
2023-04-14,45.87,45.87,45.72,45.77,2379.0
2023-04-17,45.91,45.91,45.74,45.91,7692.0
2023-04-18,46.21,46.21,45.77,45.89,2506.0
2023-04-19,45.75,45.91,45.73,45.75,4379.0
2023-04-20,45.7,46.26,45.67,45.68,5192.0
2023-04-21,45.93,46.0,45.67,45.93,649.0
2023-04-24,46.43,46.43,45.78,45.85,1955.0
2023-04-25,45.58,45.85,45.51,45.85,1402.0
2023-04-26,45.54,45.61,45.37,45.37,1304.0
2023-04-27,45.82,46.05,45.75,46.05,2365.0
2023-04-28,45.97,46.18,45.89,46.18,8407.0
2023-05-01,45.31,46.34,45.31,46.11,938.0
2023-05-02,45.32,45.45,45.19,45.32,1892.0
2023-05-03,45.4,45.51,45.39,45.39,2304.0
2023-05-04,44.52,45.18,44.52,45.18,915.0
2023-05-05,45.48,45.6,45.47,45.55,1943.0
2023-05-08,46.08,46.08,45.5,46.08,391.0
2023-05-09,45.2,45.5,45.19,45.47,1821.0
2023-05-10,45.44,45.47,45.25,45.47,159.0
2023-05-11,45.32,46.15,45.23,45.32,743.0
2023-05-12,45.59,46.09,45.23,45.5,845.0
2023-05-15,45.44,45.45,45.34,45.43,3811.0
2023-05-16,45.08,45.08,44.67,45.03,2697.0
2023-05-17,44.63,44.72,44.63,44.63,300.0
2023-05-18,44.55,44.66,44.54,44.55,425.0
2023-05-19,44.99,45.04,44.85,44.95,9947.0
2023-05-23,44.98,45.0,44.72,44.9,4853.0
2023-05-24,44.41,44.43,44.31,44.41,5504.0
2023-05-25,44.12,44.12,43.68,43.83,5073.0
2023-05-26,44.13,44.13,43.83,43.83,13.0
2023-05-29,44.16,44.26,43.83,43.83,219.0
2023-05-30,43.86,44.39,43.77,43.81,918.0
2023-05-31,44.36,44.37,43.21,44.36,421.0
2023-06-01,43.94,44.36,43.59,44.36,274.0
2023-06-02,43.8,44.44,43.8,44.37,937.0
2023-06-05,44.76,44.76,44.15,44.385,1901.0
2023-06-06,44.39,44.94,44.01,44.39,802.0
2023-06-07,44.39,44.39,44.33,44.34,401.0
2023-06-08,44.52,44.52,44.31,44.32,213.0
2023-06-09,45.69,45.69,44.29,44.34,791.0
2023-06-12,44.14,44.21,44.11,44.11,1250.0
2023-06-13,45.1,45.1,44.46,45.1,476.0
2023-06-14,44.4,45.1,44.4,45.1,100.0
2023-06-15,44.36,44.39,44.21,44.29,1626.0
2023-06-16,44.39,44.4,44.24,44.25,1718.0
2023-06-19,44.9,44.9,44.12,44.25,122.0
2023-06-20,44.1,44.1,43.75,43.8,11857.0
2023-06-21,43.67,43.95,43.65,43.76,3131.0
2023-06-22,43.54,43.54,43.3,43.3,5655.0
2023-06-23,43.18,43.18,42.92,43.1,271.0
2023-06-26,42.18,43.425,42.18,43.38,6501.0
2023-06-27,43.41,43.54,43.41,43.41,784.0
2023-06-28,43.5,43.61,43.5,43.5,2499.0
2023-06-29,43.8,44.02,43.5,43.5,676.0
2023-06-30,44.25,44.49,44.25,44.47,1156.0
2023-07-04,44.5,44.55,44.48,44.55,3026.0
2023-07-05,44.95,44.95,44.42,44.44,2102.0
2023-07-06,44.25,44.25,43.81,44.25,352.0
2023-07-07,43.8,44.07,43.78,43.8,831.0
2023-07-10,43.8,43.82,43.73,43.8,246.0
2023-07-11,44.95,44.95,43.8,43.8,511.0
2023-07-12,44.94,44.94,43.95,43.95,807.0
2023-07-13,44.36,44.57,44.36,44.57,3626.0
2023-07-14,44.5,44.5,44.3,44.34,3766.0
2023-07-17,44.18,44.21,44.12,44.12,4741.0
2023-07-18,44.25,44.3,44.12,44.12,12.0
2023-07-19,44.57,44.61,44.57,44.57,949.0
2023-07-20,44.66,44.69,44.57,44.57,300.0
2023-07-21,44.8,45.12,44.02,45.12,2425.0
2023-07-24,45.14,45.24,45.13,45.17,633.0
2023-07-25,44.99,45.07,44.96,44.97,1420.0
2023-07-26,44.97,44.98,44.8,44.95,3600.0
2023-07-27,44.8,44.8,44.6,44.61,3128.0
2023-07-28,44.61,45.16,44.59,44.65,2100.0
2023-07-31,45.09,45.1,44.6,44.81,1823.0
2023-08-01,45.43,45.43,44.58,44.61,1701.0
2023-08-02,44.4,44.4,44.08,44.16,2786.0
2023-08-03,44.01,44.01,43.8,44.0,1369.0
2023-08-04,44.28,44.39,44.09,44.09,4735.0
2023-08-08,44.06,44.18,44.06,44.09,301.0
2023-08-09,44.49,44.59,44.41,44.46,2111.0
2023-08-10,44.53,44.73,44.48,44.51,3014.0
2023-08-11,44.56,44.64,44.56,44.64,1431.0
2023-08-14,45.26,45.26,44.3,44.3,1830.0
2023-08-15,44.2,44.2,43.54,43.73,711.0
2023-08-16,43.3,43.7,43.3,43.55,2786.0
2023-08-17,43.7,43.7,43.66,43.7,214.0
2023-08-18,43.55,43.56,43.53,43.55,1394.0
2023-08-21,43.52,43.55,43.37,43.52,401.0
2023-08-22,43.39,43.39,43.15,43.15,1883.0
2023-08-23,43.11,43.37,43.11,43.28,1331.0
2023-08-24,43.39,43.4,43.31,43.36,1306.0
2023-08-25,43.52,43.52,43.36,43.45,2206.0
2023-08-28,43.84,43.87,43.78,43.84,25462.0
2023-08-29,44.05,44.4,44.05,44.4,1667.0
2023-08-30,44.66,44.66,44.5,44.62,1350.0
2023-08-31,44.57,44.58,44.28,44.32,1901.0
2023-09-01,44.69,44.83,44.69,44.73,2716.0
2023-09-05,44.81,44.86,44.52,44.57,1253.0
2023-09-06,44.1,44.1,43.96,43.99,314.0
2023-09-07,43.96,43.99,43.92,43.99,6.0
2023-09-08,43.92,44.26,43.8,44.0,9274.0
2023-09-11,43.86,44.05,43.86,43.9,2053.0
2023-09-12,43.14,44.21,43.14,43.96,2308.0
2023-09-13,44.27,44.27,44.15,44.24,5982.0
2023-09-14,44.6,44.88,44.24,44.24,664.0
2023-09-15,44.98,45.0,44.87,45.0,3320.0
2023-09-18,44.77,44.87,44.72,44.82,6710.0
2023-09-19,43.98,44.33,43.98,43.98,102.0
2023-09-20,44.45,44.52,44.33,44.52,137.0
2023-09-21,44.39,44.4,43.53,43.8,758.0
2023-09-22,43.61,43.67,43.58,43.61,11100.0
2023-09-25,43.49,43.6,43.42,43.6,2306.0
2023-09-26,43.58,43.58,43.18,43.28,1133.0
2023-09-27,43.19,43.19,42.8,42.8,1515.0
2023-09-28,43.0,43.46,43.0,43.46,1741.0
2023-09-29,43.26,43.26,43.1,43.12,1008.0
2023-10-02,42.24,42.54,41.98,42.09,9276.0
2023-10-03,42.11,42.11,41.52,41.68,4933.0
2023-10-04,41.74,41.74,41.29,41.55,2442.0
2023-10-05,41.4,42.0,41.28,42.0,1970.0
2023-10-06,41.96,42.17,41.75,42.15,3141.0
2023-10-10,42.79,42.93,42.66,42.84,1295.0
2023-10-11,43.14,43.24,42.96,43.08,2834.0
2023-10-12,43.0,43.11,42.86,43.0,2035.0
2023-10-13,43.18,43.24,43.05,43.06,1302.0
2023-10-16,43.06,43.33,42.94,42.94,706.0
2023-10-17,43.28,43.41,43.25,43.25,3302.0
2023-10-18,43.03,43.13,42.82,42.87,759.0
2023-10-19,42.81,42.98,42.71,42.78,2403.0
2023-10-20,42.41,42.41,42.01,42.05,2167.0
2023-10-23,42.14,42.69,41.73,42.24,3710.0
2023-10-24,42.21,42.21,41.88,41.92,2545.0
2023-10-25,41.89,42.11,41.85,42.01,2195.0
2023-10-26,41.92,42.15,41.92,42.11,2982.0
2023-10-27,41.9,41.9,41.65,41.73,1002.0
2023-10-30,41.96,42.13,41.96,42.13,121.0
2023-10-31,42.44,42.44,42.12,42.29,527.0
2023-11-01,43.07,43.07,42.45,42.57,1536.0
2023-11-02,43.17,43.89,43.17,43.7,2179.0
2023-11-03,44.22,44.31,44.15,44.18,2396.0
2023-11-06,44.48,44.48,44.0,44.0,1500.0
2023-11-07,43.76,43.76,43.5,43.58,4855.0
2023-11-08,43.47,43.48,43.22,43.27,2319.0
2023-11-09,43.6,43.86,43.5,43.6,1658.0
2023-11-10,43.68,43.68,43.66,43.66,511.0
2023-11-13,43.74,43.96,43.74,43.82,9526.0
2023-11-14,44.35,44.5,44.35,44.5,953.0
2023-11-15,44.67,44.67,44.46,44.48,2568.0
2023-11-16,44.55,44.8,44.16,44.19,2165.0
2023-11-17,44.8,44.9,44.79,44.84,4967.0
2023-11-20,44.91,45.09,44.88,44.97,5749.0
2023-11-21,44.76,44.76,44.62,44.62,812.0
2023-11-22,44.62,45.07,44.39,44.49,1347.0
2023-11-23,44.59,44.59,44.44,44.44,1829.0
2023-11-24,44.51,44.51,44.44,44.44,404.0
2023-11-27,44.56,45.08,44.15,44.25,11569.0
2023-11-28,44.14,44.14,43.97,44.13,1402.0
2023-11-29,44.43,44.62,44.35,44.44,5877.0
2023-11-30,44.4,44.8,44.36,44.8,1274.0
2023-12-01,45.02,45.31,45.02,45.27,16891.0
2023-12-04,45.5,45.5,45.27,45.27,134.0
2023-12-05,45.24,45.44,45.24,45.44,3207.0
2023-12-06,45.44,45.45,44.92,45.05,2001.0
2023-12-07,44.9,44.96,44.88,44.89,4400.0
2023-12-08,44.98,45.07,44.92,44.98,816.0
2023-12-11,45.22,45.22,44.54,44.98,1578.0
2023-12-12,44.68,44.78,44.62,44.78,1701.0
2023-12-13,44.53,45.5,44.53,45.5,4627.0
2023-12-14,46.56,46.56,45.83,45.91,6509.0
2023-12-15,45.85,45.85,45.14,45.48,12644.0
2023-12-18,45.48,45.54,45.35,45.35,8863.0
2023-12-19,45.75,45.75,45.74,45.74,601.0
2023-12-20,45.59,45.81,45.32,45.38,6024.0
2023-12-21,45.0,45.66,45.0,45.65,2730.0
2023-12-22,45.65,45.98,45.65,45.83,10038.0
2023-12-27,46.18,46.25,46.02,46.12,4830.0
2023-12-28,46.17,46.21,45.99,45.99,1722.0
2023-12-29,46.08,46.08,45.99,45.99,2.0
2024-01-02,45.8,46.38,45.25,46.24,7909.0
2024-01-03,46.3,46.6,46.3,46.6,9308.0
2024-01-04,46.74,46.74,46.55,46.55,560.0
2024-01-05,46.57,46.82,46.57,46.75,3780.0
2024-01-08,46.68,46.94,46.68,46.93,1722.0
2024-01-09,47.7,47.7,46.58,46.65,3560.0
2024-01-10,47.39,47.39,46.63,46.63,837.0
2024-01-11,47.39,47.39,46.23,46.43,450.0
2024-01-12,47.19,47.19,46.43,46.43,316.0
2024-01-15,47.18,47.18,46.39,46.67,540.0
2024-01-16,46.58,47.16,46.29,46.3,5217.0
2024-01-17,45.98,46.06,45.72,45.96,2106.0
2024-01-18,46.02,46.02,45.82,45.88,1140.0
2024-01-19,45.81,46.1,45.8,46.08,7204.0
2024-01-22,46.24,46.24,45.87,46.0,2707.0
2024-01-23,46.0,46.09,46.0,46.0,944.0
2024-01-24,46.34,46.35,46.19,46.19,1301.0
2024-01-25,46.56,46.57,46.29,46.37,3020.0
2024-01-26,46.61,46.62,46.42,46.51,1037.0
2024-01-29,48.33,48.33,46.38,46.62,4156.0
2024-01-30,46.64,46.97,46.5,46.91,3356.0
2024-01-31,47.4,47.4,46.25,46.45,1554.0
2024-02-01,46.43,46.43,46.2,46.28,5180.0
2024-02-02,46.0,46.0,45.74,45.84,4325.0
2024-02-05,45.81,45.87,45.35,45.48,1753.0
2024-02-06,45.57,45.68,45.57,45.68,540.0
2024-02-07,45.7,45.7,45.33,45.34,3293.0
2024-02-08,45.08,45.11,44.94,45.05,17854.0
2024-02-09,45.99,45.99,44.99,45.11,2919.0
2024-02-12,44.99,45.53,44.99,45.5,1203.0
2024-02-13,45.4,45.4,44.5,44.5,1176.0
2024-02-14,44.94,45.06,44.94,45.06,3786.0
2024-02-15,45.0,46.05,45.0,45.99,1469.0
2024-02-16,45.98,46.3,45.98,46.3,3326.0
2024-02-20,46.16,46.48,46.03,46.34,3537.0
2024-02-21,46.42,46.48,46.42,46.48,1000.0
2024-02-22,46.4,46.85,46.4,46.84,9800.0
2024-02-23,46.84,46.98,46.8,46.8,725.0
2024-02-26,46.8,47.37,46.23,46.51,5040.0
2024-02-27,46.5,46.78,46.45,46.78,1910.0
2024-02-28,46.69,46.69,46.51,46.51,4105.0
2024-02-29,46.69,46.92,46.69,46.9,6710.0
2024-03-01,47.99,47.99,47.12,47.3,7828.0
2024-03-04,47.28,47.28,47.0,47.0,2750.0
2024-03-05,47.0,47.24,47.0,47.13,2315.0
2024-03-06,47.57,47.68,47.27,47.35,3266.0
2024-03-07,47.58,48.0,47.58,47.61,2740.0
2024-03-08,47.68,47.68,47.49,47.55,1649.0
2024-03-11,48.0,48.0,47.35,47.35,304.0
2024-03-12,47.7,47.7,47.62,47.67,7002.0
2024-03-13,47.89,48.0,47.02,47.95,1536.0
2024-03-14,47.66,47.9,47.47,47.47,2093.0
2024-03-15,48.32,48.32,47.56,47.7,9599.0
2024-03-18,47.9,48.09,47.64,47.64,2007.0
2024-03-19,47.82,47.9,47.64,47.64,524.0
2024-03-20,47.82,48.03,47.73,47.73,1300.0
2024-03-21,47.87,48.29,47.8,48.24,2196.0
2024-03-22,48.18,48.18,47.87,47.87,1875.0
2024-03-25,48.33,48.33,48.03,48.07,3790.0
2024-03-26,48.11,48.11,48.11,48.11,1400.0
2024-03-27,48.05,48.33,48.05,48.33,800.0
2024-03-28,48.7,48.7,48.67,48.7,500.0
2024-04-01,49.74,49.74,47.89,48.7,374.0
2024-04-02,49.26,49.26,48.39,48.52,2698.0
2024-04-03,48.6,48.75,48.6,48.75,3279.0
2024-04-04,49.74,49.74,48.9,48.9,3600.0
2024-04-05,48.97,49.74,48.83,49.03,1955.0
2024-04-08,49.73,49.74,49.0,49.0,2195.0
2024-04-09,48.94,49.23,48.94,49.22,16958.0
2024-04-10,48.9,48.93,48.78,48.93,1303.0
2024-04-11,49.74,49.74,48.49,48.53,1010.0
2024-04-12,47.82,48.64,47.82,48.01,2670.0
2024-04-15,48.18,48.19,47.56,47.58,39000.0
2024-04-16,47.35,47.42,47.25,47.36,2816.0
2024-04-17,47.26,47.7,47.12,47.24,13942.0
2024-04-18,47.5,47.54,47.28,47.34,1044.0
2024-04-19,47.74,47.87,47.74,47.81,2286.0
2024-04-22,47.85,48.28,47.83,48.14,9100.0
2024-04-23,47.88,48.24,47.41,48.22,1496.0
2024-04-24,48.02,48.26,48.0,48.14,7366.0
2024-04-25,48.1,48.16,47.7,48.16,2922.0
2024-04-26,48.21,48.3,48.2,48.25,1700.0
2024-04-29,48.4,48.4,48.29,48.36,7960.0
2024-04-30,48.23,48.34,48.0,48.0,5240.0
2024-05-01,48.0,48.11,47.74,47.75,1558.0
2024-05-02,48.0,48.03,47.9,48.03,6065.0
2024-05-03,48.08,48.26,48.08,48.12,4600.0
2024-05-06,48.39,48.68,48.39,48.62,4293.0
2024-05-07,48.93,48.93,48.76,48.77,9500.0
2024-05-08,48.92,49.06,48.5,49.01,14045.0
2024-05-09,49.4,49.63,49.4,49.54,19802.0
2024-05-10,49.75,49.75,49.53,49.54,6846.0
2024-05-13,49.74,49.76,49.51,49.54,3321.0
2024-05-14,49.54,49.55,49.4,49.5,1725.0
2024-05-15,49.48,49.69,49.48,49.62,3800.0
2024-05-16,49.64,49.7,49.62,49.66,3500.0
2024-05-17,49.8,49.95,49.8,49.95,2940.0
2024-05-21,50.36,50.36,50.03,50.07,2230.0
2024-05-22,49.97,49.97,49.64,49.8,4566.0
2024-05-23,49.71,49.71,49.26,49.44,1031.0
2024-05-24,49.6,49.61,49.48,49.48,803.0
2024-05-27,50.0,50.0,49.62,49.65,420.0
2024-05-28,49.47,49.51,49.38,49.5,1002.0
2024-05-29,49.29,49.3,48.58,48.58,920.0
2024-05-30,49.07,49.15,48.91,48.91,1990.0
2024-05-31,49.02,49.55,49.0,49.4,12650.0
2024-06-03,49.01,49.35,48.86,49.02,3161.0
2024-06-04,48.52,48.89,48.5,48.85,7436.0
2024-06-05,48.96,48.98,48.81,48.91,1546.0
2024-06-06,48.86,49.0,48.86,48.94,4295.0
2024-06-07,48.71,48.74,48.7,48.7,1203.0
2024-06-10,48.71,48.8,48.71,48.72,4500.0
2024-06-11,48.4,48.4,48.24,48.33,2200.0
2024-06-12,48.64,48.64,48.29,48.29,5494.0
2024-06-13,48.27,48.31,47.61,47.63,3968.0
2024-06-14,47.51,47.51,47.07,47.33,2185.0
2024-06-17,47.15,47.16,46.9,47.1,16920.0
2024-06-18,47.05,47.46,47.05,47.26,4980.0
2024-06-19,47.08,47.35,47.06,47.15,9252.0
2024-06-20,47.15,47.4,47.09,47.27,17805.0
2024-06-21,46.72,47.28,46.72,47.12,11325.0
2024-06-24,47.06,48.03,47.06,48.03,746.0
2024-06-25,48.15,48.15,47.73,47.79,5900.0
2024-06-26,47.46,47.71,47.46,47.71,800.0
2024-06-27,47.75,47.9,47.75,47.88,2020.0
2024-06-28,48.03,48.03,47.79,47.9,2000.0
2024-07-02,47.79,48.03,47.69,47.96,10068.0
2024-07-03,48.16,48.5,48.12,48.27,2650.0
2024-07-04,48.22,48.5,48.22,48.35,2089.0
2024-07-05,48.55,49.26,47.88,47.88,6040.0
2024-07-08,48.0,48.0,47.83,47.96,3978.0
2024-07-09,48.58,48.58,47.82,47.82,1449.0
2024-07-10,48.05,48.25,48.05,48.25,1270.0
2024-07-11,48.63,48.73,48.63,48.73,200.0
2024-07-12,48.8,49.07,48.8,48.94,1000.0
2024-07-15,49.1,49.28,49.1,49.16,3463.0
2024-07-16,49.12,49.33,49.12,49.31,4600.0
2024-07-17,49.26,49.51,49.26,49.51,2900.0
2024-07-18,49.5,49.63,49.45,49.45,191.0
2024-07-19,49.23,49.38,49.18,49.33,1105.0
2024-07-22,49.56,49.67,49.55,49.6,1342.0
2024-07-23,49.32,49.39,49.31,49.34,2400.0
2024-07-24,49.35,49.49,49.28,49.28,310.0
2024-07-25,49.27,49.57,49.04,49.5,3300.0
2024-07-26,49.5,49.93,49.38,49.81,3523.0
2024-07-29,49.01,49.87,49.01,49.77,759.0
2024-07-30,49.92,50.08,49.92,50.01,2351.0
2024-07-31,49.56,50.5,49.56,50.49,1363.0
2024-08-01,50.6,50.6,49.83,50.08,4900.0
2024-08-02,50.04,50.04,48.83,49.21,958.0
2024-08-06,48.38,49.1,48.01,48.92,2182.0
2024-08-07,48.37,49.2,48.37,48.84,10.0
2024-08-08,49.25,49.34,49.22,49.34,116.0
2024-08-09,49.19,49.39,49.19,49.39,350.0
2024-08-12,49.59,49.67,49.54,49.59,800.0
2024-08-13,49.72,49.88,49.71,49.87,2078.0
2024-08-14,49.96,50.22,49.96,50.07,1467.0
2024-08-15,50.41,50.57,50.41,50.44,1400.0
2024-08-16,50.42,50.5,50.41,50.49,1150.0
2024-08-19,50.67,50.85,50.615,50.62,2973.0
2024-08-20,51.4,51.4,49.91,50.3,1408.0
2024-08-21,50.33,50.34,50.31,50.34,1000.0
2024-08-22,50.26,50.31,50.26,50.3,300.0
2024-08-23,50.8,50.88,50.8,50.82,1500.0
2024-08-26,51.24,51.26,51.12,51.12,1700.0
2024-08-27,50.86,50.89,50.81,50.82,1530.0
2024-08-28,50.73,50.8,50.68,50.68,406.0
2024-08-29,51.0,51.04,50.96,50.96,790.0
2024-08-30,51.12,51.15,50.98,51.15,902.0
2024-09-03,50.75,50.88,50.6,50.86,4264.0
2024-09-04,50.68,51.15,50.68,50.98,1282.0
2024-09-05,51.8,51.8,50.89,50.89,935.0
2024-09-06,50.74,50.74,50.55,50.66,1435.0
2024-09-09,51.12,51.12,51.12,51.12,350.0
2024-09-10,50.98,50.98,50.4,50.63,852.0
2024-09-11,50.65,50.81,50.4,50.81,591.0
2024-09-12,51.05,51.29,50.91,51.28,2650.0
2024-09-13,51.37,51.65,51.37,51.6,783.0
2024-09-16,51.81,51.85,51.6,51.84,3910.0
2024-09-17,52.0,52.0,51.93,51.93,3851.0
2024-09-18,52.06,52.06,51.85,51.89,1600.0
2024-09-19,52.16,52.2,52.07,52.14,1560.0
2024-09-20,52.06,52.14,52.0,52.13,545.0
2024-09-23,52.0,52.19,51.98,52.19,706.0
2024-09-24,52.48,52.48,52.24,52.24,2610.0
2024-09-25,52.22,52.22,52.06,52.06,98.0
2024-09-26,52.14,52.21,52.09,52.09,900.0
2024-09-27,52.2,52.4,52.2,52.38,1002.0
2024-09-30,52.29,52.34,52.21,52.34,800.0
2024-10-01,52.35,52.78,52.34,52.78,1756.0
2024-10-02,52.74,52.74,52.65,52.74,600.0
2024-10-03,52.55,52.83,52.49,52.83,2806.0
2024-10-04,53.19,53.2,53.19,53.19,300.0
2024-10-07,53.35,53.35,53.19,53.28,500.0
2024-10-08,53.05,53.05,52.8,53.0,2419.0
2024-10-09,53.17,53.35,53.14,53.35,324.0
2024-10-10,53.12,53.42,53.12,53.42,3206.0
2024-10-11,53.62,53.79,53.62,53.75,918.0
2024-10-15,53.41,53.52,53.23,53.47,774.0
2024-10-16,53.73,53.79,53.71,53.74,936.0
2024-10-17,53.79,54.07,53.79,54.07,700.0
2024-10-18,54.16,54.18,54.03,54.18,667.0
2024-10-21,54.13,54.13,53.94,53.96,400.0
2024-10-22,53.88,53.97,53.78,53.97,820.0
2024-10-23,53.79,53.8,53.52,53.69,1364.0
2024-10-24,53.75,53.75,53.47,53.67,1102.0
2024-10-25,53.9,53.9,53.69,53.72,602.0
2024-10-28,53.5,53.73,53.5,53.66,1585.0
2024-10-29,53.48,53.48,53.18,53.38,2153.0
2024-10-30,53.33,53.45,53.33,53.34,800.0
2024-10-31,52.98,53.04,52.84,52.88,1700.0
2024-11-01,53.19,53.19,52.8,52.96,103.0
2024-11-04,52.92,53.14,52.68,52.93,1203.0
2024-11-05,53.03,53.07,53.03,53.07,100.0
2024-11-06,53.22,53.53,53.21,53.48,921.0
2024-11-07,53.72,53.75,53.64,53.75,1200.0
2024-11-08,53.67,53.7,53.52,53.7,1802.0
2024-11-11,53.98,54.16,53.95,53.95,900.0
2024-11-12,54.1,54.1,53.36,53.54,717.0
2024-11-13,53.68,53.68,53.49,53.65,1100.0
2024-11-14,54.04,54.2,54.04,54.08,1700.0
2024-11-15,53.78,53.9,53.78,53.9,850.0
2024-11-18,54.2,54.2,54.12,54.13,687.0
2024-11-19,54.6,54.6,53.97,54.18,353.0
2024-11-20,54.35,54.35,54.0,54.15,4067.0
2024-11-21,54.67,54.74,54.67,54.74,600.0
2024-11-22,54.86,54.92,54.83,54.83,977.0
2024-11-25,55.3,56.29,54.59,54.59,10256.0
2024-11-26,54.65,54.65,54.15,54.26,2383.0
2024-11-27,54.69,55.49,54.23,54.45,12891.0
2024-11-28,54.43,54.67,54.43,54.55,4369.0
2024-11-29,54.67,55.49,54.62,54.93,4980.0
2024-12-02,54.49,54.7,54.49,54.7,200.0
2024-12-03,53.22,55.0,53.22,54.9,5387.0
2024-12-04,55.12,55.12,54.64,54.7,406.0
2024-12-05,54.95,54.95,54.95,54.95,0.0
2024-12-06,55.03,55.03,54.62,54.74,4094.0
2024-12-09,54.97,54.98,54.59,54.59,1202.0
2024-12-10,54.45,54.51,54.35,54.35,1465.0
2024-12-11,54.52,54.52,54.24,54.26,1607.0
2024-12-12,53.87,53.91,53.83,53.83,625.0
2024-12-13,53.8,53.8,53.53,53.74,1500.0
2024-12-16,53.68,53.68,53.27,53.27,1336.0
2024-12-17,53.04,53.08,53.0,53.08,402.0
2024-12-18,52.96,52.96,52.28,52.28,1006.0
2024-12-19,52.47,53.17,52.0,52.08,3400.0
2024-12-20,51.995,52.5,51.97,52.37,4965.0
2024-12-23,52.32,52.64,52.18,52.64,2930.0
2024-12-24,52.73,52.73,52.73,52.73,0.0
2024-12-27,53.53,53.53,52.74,52.8,1237.0
2024-12-30,52.7,52.75,52.6,52.71,2074.0
2024-12-31,52.7,53.11,52.7,53.09,1001.0
2025-01-02,53.65,53.65,53.4,53.4,906.0
2025-01-03,53.75,53.91,53.75,53.86,605.0
2025-01-06,54.0,54.27,53.85,53.85,3598.0
2025-01-07,54.35,54.35,54.16,54.16,600.0
2025-01-08,54.06,54.26,54.03,54.24,1402.0
2025-01-09,54.18,54.18,54.17,54.18,601.0
2025-01-10,54.35,54.35,53.65,53.87,812.0
2025-01-13,53.59,53.98,53.58,53.58,2070.0
2025-01-14,53.28,53.57,53.26,53.55,1200.0
2025-01-15,53.82,53.93,53.81,53.93,222.0
2025-01-16,54.04,54.04,53.83,53.94,1297.0
2025-01-17,54.24,54.62,54.24,54.62,2823.0
2025-01-20,53.02,54.87,52.41,54.82,4080.0
2025-01-21,55.0,55.0,54.7,54.76,4395.0
2025-01-22,54.86,54.86,54.55,54.55,4530.0
2025-01-23,54.55,54.83,54.55,54.69,2900.0
2025-01-24,54.54,54.78,54.54,54.72,800.0
2025-01-27,54.55,54.68,54.45,54.64,1574.0
2025-01-28,54.54,54.54,54.3,54.49,17304.0
2025-01-29,54.59,54.59,54.39,54.54,273.0
2025-01-30,55.0,55.03,54.92,54.92,442.0
2025-01-31,54.79,54.86,54.38,54.38,1500.0
2025-02-03,52.71,54.51,52.71,53.79,6121.0
2025-02-04,54.08,54.08,53.88,53.88,1160.0
2025-02-05,53.82,54.23,53.14,54.22,461.0
2025-02-06,54.5,54.5,53.89,53.96,34869.0
2025-02-07,53.89,53.98,53.79,53.9,2302.0
2025-02-10,54.07,54.51,54.07,54.47,200.0
2025-02-11,54.59,54.77,54.59,54.74,2576.0
2025-02-12,54.9,56.19,54.28,54.35,1238.0
2025-02-13,54.28,54.42,54.28,54.4,120.0
2025-02-14,53.95,53.95,53.94,53.94,700.0
2025-02-18,54.02,54.18,53.84,54.08,1274.0
2025-02-19,54.0,54.12,53.96,54.12,307.0
2025-02-20,54.11,54.21,54.11,54.2,1200.0
2025-02-21,54.14,54.16,53.87,53.87,903.0
2025-02-24,53.87,53.98,53.78,53.78,410.0
2025-02-25,54.05,54.18,54.05,54.07,900.0
2025-02-26,54.14,54.24,53.86,54.11,508.0
2025-02-27,54.32,54.32,54.17,54.17,300.0
2025-02-28,54.19,54.5,54.15,54.5,4537.0
2025-03-03,54.64,54.64,53.84,53.85,2033.0
2025-03-04,53.31,53.32,52.9,53.19,927.0
2025-03-05,52.97,53.47,52.97,53.39,2911.0
2025-03-06,54.06,54.06,53.05,53.18,631.0
2025-03-07,53.8,53.97,53.8,53.8,302.0
2025-03-10,53.97,53.97,53.71,53.89,3195.0
2025-03-11,53.85,53.85,53.39,53.52,692.0
2025-03-12,53.49,53.8,53.49,53.66,974.0
2025-03-13,53.7,53.8,53.42,53.42,305.0
2025-03-14,53.8,54.22,53.58,53.92,581.0
2025-03-17,53.75,54.5,53.75,54.45,1703.0
2025-03-18,54.34,54.47,54.34,54.47,2810.0
2025-03-19,54.85,54.85,54.81,54.81,623.0
2025-03-20,54.91,54.98,54.83,54.9,500.0
2025-03-21,54.45,54.65,54.45,54.62,411.0
2025-03-24,55.05,55.05,55.02,55.02,4.0
2025-03-25,55.3,55.3,54.97,54.97,186.0
2025-03-26,55.28,55.28,55.05,55.05,349.0
2025-03-27,55.16,55.16,54.98,55.05,938.0
2025-03-28,54.51,54.54,54.51,54.54,1.0
2025-03-31,53.26,55.03,53.26,54.85,407.0
2025-04-01,54.73,54.92,54.69,54.92,465.0
2025-04-02,54.97,55.22,54.96,55.22,943.0
2025-04-03,54.23,54.29,53.985,53.99,707.0
2025-04-04,53.35,53.35,51.57,51.65,19061.0
2025-04-07,49.8,52.05,49.78,50.62,9631.0
2025-04-08,51.0,51.21,49.25,49.45,3450.0
2025-04-09,49.05,51.33,48.73,51.2,2170.0
2025-04-10,51.97,51.97,49.43,49.69,10102.0
2025-04-11,48.85,50.88,48.85,50.84,1247.0
2025-04-14,51.57,51.73,51.57,51.61,1687.0
2025-04-15,51.91,51.91,51.8,51.9,450.0
2025-04-16,51.95,52.01,51.78,51.93,1201.0
2025-04-17,52.4,52.46,52.4,52.46,500.0
2025-04-21,52.42,52.55,51.89,52.2,1455.0
2025-04-22,52.825,52.95,52.82,52.95,1360.0
2025-04-23,52.76,53.28,52.58,53.02,4050.0
2025-04-24,53.27,53.43,53.14,53.4,607.0
2025-04-25,53.34,53.43,53.34,53.43,120.0
2025-04-28,54.21,54.21,53.77,53.77,47.0
2025-04-29,53.85,54.15,53.85,54.07,1179.0
2025-04-30,53.93,53.93,53.72,53.92,905.0
2025-05-01,54.5,54.5,54.11,54.13,820.0
2025-05-02,54.17,54.26,54.04,54.26,3303.0
2025-05-05,54.25,54.25,54.0,54.04,3661.0
2025-05-06,54.0,54.12,53.97,54.01,1526.0
2025-05-07,54.16,54.3,54.16,54.24,1283.0
2025-05-08,54.6,54.72,54.42,54.42,2435.0
2025-05-09,54.62,55.06,54.62,55.06,1543.0
2025-05-12,55.81,56.15,55.34,55.34,1722.0
2025-05-13,55.39,55.57,55.39,55.51,2739.0
2025-05-14,55.36,55.49,55.28,55.49,515.0
2025-05-15,55.57,55.79,55.57,55.79,37.0
2025-05-16,55.81,55.97,55.81,55.96,1410.0
2025-05-20,56.05,56.21,56.02,56.03,2895.0
2025-05-21,55.91,55.91,55.7,55.76,221.0
2025-05-22,56.68,56.68,55.85,55.85,1149.0
2025-05-23,55.29,55.85,55.29,55.85,550.0
2025-05-26,55.94,56.56,55.9,56.08,573.0
2025-05-27,56.44,56.63,56.44,56.51,495.0
2025-05-28,56.67,56.71,56.32,56.32,5378.0
2025-05-29,56.64,56.64,56.43,56.47,2639.0
2025-05-30,57.31,57.31,55.46,56.46,328.0
2025-06-02,56.63,56.77,56.61,56.74,4395.0
2025-06-03,57.61,57.61,56.83,57.01,487.0
2025-06-04,56.97,56.97,56.68,56.69,6208.0
2025-06-05,56.68,56.8,56.68,56.72,311.0
2025-06-06,57.71,57.71,56.82,56.84,206.0
2025-06-09,57.45,59.07,56.695,56.7,1700.0
2025-06-10,56.96,56.96,56.89,56.89,1.0
2025-06-11,56.94,56.94,56.68,56.94,920.0
2025-06-12,57.02,57.2,57.02,57.2,103.0
2025-06-13,58.56,58.56,57.24,57.34,521.0
2025-06-16,58.2,58.87,57.18,57.2,1966.0
2025-06-17,57.35,57.35,57.19,57.21,445.0
2025-06-18,57.3,57.31,57.12,57.13,220.0
2025-06-19,57.23,57.23,57.1,57.1,508.0
2025-06-20,57.15,57.15,57.11,57.14,2050.0
2025-06-23,57.3,57.3,57.01,57.01,2390.0
2025-06-24,57.07,57.08,57.01,57.01,766.0
2025-06-25,56.7,56.72,56.7,56.72,300.0
2025-06-26,56.65,56.91,56.65,56.9,302.0
2025-06-27,57.21,57.21,56.88,56.96,700.0
2025-06-30,58.02,58.02,56.23,57.23,405.0
2025-07-02,57.57,57.66,57.39,57.66,899.0
2025-07-03,57.74,57.82,57.74,57.75,500.0
2025-07-04,57.77,57.87,57.7,57.82,2110.0
2025-07-07,57.2,57.88,57.2,57.63,280.0
2025-07-08,57.8,58.02,57.8,57.96,1147.0
2025-07-09,58.11,58.11,58.0,58.0,4301.0
2025-07-10,59.0,59.0,57.87,58.18,558.0
2025-07-11,57.9,58.29,57.85,58.29,1451.0
2025-07-14,58.42,58.44,58.24,58.44,1101.0
2025-07-15,58.5,58.5,58.2,58.32,3468.0
2025-07-16,58.39,58.39,58.0,58.22,1515.0
2025-07-17,58.14,58.43,58.14,58.41,801.0
2025-07-18,59.36,59.36,58.34,58.34,1557.0
2025-07-21,58.35,58.44,58.23,58.23,5235.0
2025-07-22,57.21,58.66,57.21,58.64,976.0
2025-07-23,59.0,59.03,58.95,58.95,1073.0
2025-07-24,57.98,59.05,57.98,58.96,2535.0
2025-07-25,58.96,59.98,58.85,59.0,1824.0
2025-07-28,59.0,59.0,58.85,58.89,3751.0
2025-07-29,58.95,59.07,58.95,59.07,701.0
2025-07-30,59.02,59.98,58.89,58.94,812.0
2025-07-31,59.99,59.99,58.83,58.85,700.0
2025-08-01,58.33,58.73,57.58,58.56,1295.0
2025-08-05,59.12,60.24,58.89,58.9,2487.0
2025-08-06,59.96,59.96,58.9,58.94,889.0
2025-08-07,59.18,59.21,58.47,58.54,1501.0
2025-08-08,58.54,58.54,58.52,58.52,578.0
2025-08-11,58.73,58.73,58.55,58.6,614.0
2025-08-12,58.76,58.84,58.72,58.78,615.0
2025-08-13,59.31,59.31,59.13,59.31,807.0
2025-08-14,59.12,59.6,59.12,59.6,738.0
2025-08-15,59.6,59.67,59.53,59.61,1503.0
2025-08-18,59.59,59.59,59.43,59.51,630.0
2025-08-19,59.67,59.72,59.61,59.64,809.0
2025-08-20,59.88,60.02,59.88,59.94,701.0
2025-08-21,59.98,60.2,59.98,60.19,1236.0
2025-08-22,60.49,60.57,60.48,60.48,401.0
2025-08-25,60.54,60.54,60.25,60.31,34125.0
2025-08-26,60.52,60.56,60.29,60.56,62.0
2025-08-27,60.81,60.91,60.81,60.85,507.0
2025-08-28,61.19,61.22,60.45,60.75,1362.0
2025-08-29,60.97,61.05,60.95,60.95,1086.0
2025-09-02,60.93,60.93,60.77,60.9,1147.0
2025-09-03,61.02,61.02,60.79,60.97,12082.0
2025-09-04,61.16,61.25,61.16,61.22,500.0
2025-09-05,61.37,61.37,61.06,61.19,784.0
2025-09-08,61.1,61.14,60.97,61.14,452.0
2025-09-09,61.25,61.58,61.25,61.48,1105.0
2025-09-10,61.64,61.87,61.6,61.85,1021.0
2025-09-11,62.02,62.14,62.02,62.09,1735.0
2025-09-12,62.29,62.29,62.12,62.15,1061.0
2025-09-15,62.09,62.25,62.0,62.25,412.0
2025-09-16,62.18,62.29,62.18,62.27,520.0
2025-09-17,62.45,62.605,62.4,62.45,2300.0
2025-09-18,62.28,62.57,62.28,62.47,1345.0
2025-09-19,62.43,62.53,62.3,62.53,407.0
2025-09-22,62.56,62.9,62.56,62.78,955.0
2025-09-23,63.79,63.79,61.92,62.97,299.0
2025-09-24,63.26,63.45,63.25,63.34,554.0
2025-09-25,63.41,64.08,63.37,63.48,1092.0
2025-09-26,63.8,63.86,63.66,63.66,2561.0
2025-09-29,65.95,65.95,63.58,63.68,702.0
2025-09-30,63.7,63.83,63.59,63.83,1055.0
2025-10-01,65.5,65.5,63.85,63.85,1.0
2025-10-02,64.22,64.9,63.56,64.08,1332.0
2025-10-03,64.51,64.58,64.51,64.58,300.0
2025-10-06,64.97,65.16,64.43,64.78,1675.0
2025-10-07,64.97,64.99,64.54,64.65,2380.0
2025-10-08,64.6,64.62,64.14,64.36,9513.0
2025-10-09,64.33,64.35,64.15,64.17,751.0
2025-10-10,64.25,64.32,63.68,63.68,2809.0
2025-10-14,64.56,64.56,63.41,63.97,3653.0
2025-10-15,64.24,64.47,64.0,64.12,3025.0
2025-10-16,64.97,64.97,63.32,63.49,6572.0
2025-10-17,63.22,63.45,63.22,63.4,1729.0
2025-10-20,63.53,63.6,63.5,63.56,1630.0
2025-10-21,63.3,63.38,63.3,63.38,78.0
2025-10-22,63.5,63.81,63.48,63.78,1312.0
2025-10-23,63.85,64.14,63.85,63.91,711.0
2025-10-24,63.82,64.08,63.82,64.05,815.0
2025-10-27,64.03,64.25,64.0,64.08,1577.0
2025-10-28,63.87,64.05,63.87,63.9,1067.0
2025-10-29,63.01,63.71,63.01,63.5,791.0
2025-10-30,63.8,63.8,63.51,63.51,678.0
2025-10-31,63.6,63.67,63.51,63.63,1993.0
2025-11-03,63.53,63.78,63.49,63.77,1153.0
2025-11-04,63.25,63.53,63.25,63.38,1263.0
2025-11-05,63.87,64.01,63.8,63.9,618.0
2025-11-06,63.92,64.19,63.92,64.19,2226.0
2025-11-07,64.01,64.32,63.97,64.32,1212.0
2025-11-10,64.62,64.85,64.56,64.85,551.0
2025-11-11,64.97,65.3,64.97,65.2,1064.0
2025-11-12,65.39,65.78,65.39,65.78,695.0
2025-11-13,65.79,65.83,65.15,65.22,444.0
2025-11-14,65.0,65.49,64.7,65.49,3549.0
2025-11-17,66.23,66.23,65.1,65.23,736.0
2025-11-18,64.97,65.12,64.83,65.12,792.0
2025-11-19,65.8,65.8,64.0,65.11,958.0
2025-11-20,64.7,64.83,64.7,64.78,129.0
2025-11-21,65.16,65.16,65.03,65.08,501.0
2025-11-24,66.75,66.75,64.98,65.06,462.0
2025-11-25,65.43,65.51,65.43,65.48,306.0
2025-11-26,65.62,65.7,65.62,65.68,1210.0