,date,open,close,high,low,volume,code
0,2020-01-02,58.66,59.75,59.89,58.41,346225.0,000333
1,2020-01-03,59.9,58.26,59.96,58.18,270042.0,000333
2,2020-01-06,57.8,57.2,58.2,56.0,288425.0,000333
3,2020-01-07,57.4,58.05,58.21,57.2,225265.0,000333
4,2020-01-08,57.51,58.28,58.98,57.37,253210.0,000333
5,2020-01-09,58.8,59.45,59.73,58.5,296353.0,000333
6,2020-01-10,59.97,59.99,60.49,59.45,280706.0,000333
7,2020-01-13,60.5,60.11,60.66,59.5,279511.0,000333
8,2020-01-14,60.5,59.88,60.8,59.72,162500.0,000333
9,2020-01-15,59.9,59.5,60.0,58.88,214899.0,000333
10,2020-01-16,60.0,59.66,60.06,59.23,199813.0,000333
11,2020-01-17,59.99,60.31,61.0,59.49,217132.0,000333
12,2020-01-20,60.8,60.2,60.96,59.83,201910.0,000333
13,2020-01-21,59.7,58.1,59.76,58.03,276432.0,000333
14,2020-01-22,57.52,57.48,57.96,56.0,411606.0,000333
15,2020-01-23,56.1,55.1,56.74,55.0,596536.0,000333
16,2020-02-03,49.59,50.19,52.59,49.59,705067.0,000333
17,2020-02-04,50.3,52.79,52.82,50.3,404130.0,000333
18,2020-02-05,52.92,52.87,53.47,52.45,348950.0,000333
19,2020-02-06,52.87,53.79,53.96,52.36,393667.0,000333
20,2020-02-07,53.5,52.83,53.53,52.2,344090.0,000333
21,2020-02-10,52.3,52.3,52.78,51.72,346047.0,000333
22,2020-02-11,53.19,54.68,54.99,52.8,493882.0,000333
23,2020-02-12,54.57,54.89,55.36,54.02,234337.0,000333
24,2020-02-13,54.56,53.8,54.58,53.5,319306.0,000333
25,2020-02-14,53.5,53.74,53.96,53.18,210043.0,000333
26,2020-02-17,53.34,54.4,54.42,53.24,325052.0,000333
27,2020-02-18,54.4,53.53,54.4,53.32,332035.0,000333
28,2020-02-19,53.36,53.54,53.87,53.17,237328.0,000333
29,2020-02-20,53.7,54.86,54.98,53.32,370411.0,000333
30,2020-02-21,54.5,54.28,54.82,54.02,297798.0,000333
31,2020-02-24,55.36,54.91,55.37,54.45,407824.0,000333
32,2020-02-25,54.0,54.43,54.46,53.8,315462.0,000333
33,2020-02-26,53.7,54.3,55.32,53.21,387240.0,000333
34,2020-02-27,54.3,54.91,55.2,54.21,284934.0,000333
35,2020-02-28,53.88,53.05,54.18,52.79,334057.0,000333
36,2020-03-02,53.05,54.34,54.75,53.05,318934.0,000333
37,2020-03-03,54.51,54.5,55.0,53.97,264999.0,000333
38,2020-03-04,54.0,54.25,54.44,53.61,239084.0,000333
39,2020-03-05,54.55,56.54,56.8,54.35,575718.0,000333
40,2020-03-06,55.82,55.8,56.3,55.54,280243.0,000333
41,2020-03-09,54.4,53.89,54.47,53.81,356342.0,000333
42,2020-03-10,53.89,55.32,55.68,53.89,375631.0,000333
43,2020-03-11,55.12,54.47,55.32,54.46,192607.0,000333
44,2020-03-12,53.85,53.17,53.87,52.88,344055.0,000333
45,2020-03-13,50.87,51.9,52.96,50.07,452084.0,000333
46,2020-03-16,52.2,50.1,52.27,50.0,396679.0,000333
47,2020-03-17,49.62,49.0,51.3,48.57,477082.0,000333
48,2020-03-18,49.7,49.7,51.89,49.58,586059.0,000333
49,2020-03-19,50.35,48.6,50.6,47.5,554869.0,000333
50,2020-03-20,49.25,49.05,49.73,48.5,367067.0,000333
51,2020-03-23,47.5,46.5,47.98,46.3,477036.0,000333
52,2020-03-24,47.35,47.99,48.25,46.91,419576.0,000333
53,2020-03-25,49.5,49.49,50.16,48.86,390113.0,000333
54,2020-03-26,49.4,49.0,49.77,48.84,232484.0,000333
55,2020-03-27,50.0,49.45,50.45,49.38,260154.0,000333
56,2020-03-30,48.8,48.09,48.8,47.5,370522.0,000333
57,2020-03-31,48.76,48.42,49.35,48.34,225253.0,000333
58,2020-04-01,48.95,48.58,49.32,48.05,234391.0,000333
59,2020-04-02,48.17,48.96,49.0,47.8,235144.0,000333
60,2020-04-03,48.8,48.38,49.06,48.21,196382.0,000333
61,2020-04-07,49.21,48.97,49.4,48.7,400486.0,000333
62,2020-04-08,48.6,48.24,48.73,48.06,244268.0,000333
63,2020-04-09,48.52,48.3,48.55,48.11,171399.0,000333
64,2020-04-10,48.3,49.28,50.56,48.04,412461.0,000333
65,2020-04-13,49.59,49.89,50.58,49.3,310765.0,000333
66,2020-04-14,50.67,50.48,50.7,49.6,307942.0,000333
67,2020-04-15,50.0,50.2,51.28,49.2,395915.0,000333
68,2020-04-16,50.2,49.49,50.2,49.27,279294.0,000333
69,2020-04-17,50.0,50.09,50.31,49.6,352499.0,000333
70,2020-04-20,50.29,50.73,50.98,50.01,208857.0,000333
71,2020-04-21,50.99,50.25,51.0,50.0,209713.0,000333
72,2020-04-22,50.2,51.4,51.47,49.99,207637.0,000333
73,2020-04-23,51.69,51.99,52.39,51.31,271166.0,000333
74,2020-04-24,52.04,52.01,52.3,51.71,133416.0,000333
75,2020-04-27,51.27,51.5,52.24,50.85,215235.0,000333
76,2020-04-28,51.5,51.79,51.94,50.75,251835.0,000333
77,2020-04-29,51.4,52.25,52.77,51.15,206235.0,000333
78,2020-04-30,53.3,53.75,54.16,53.3,340323.0,000333
79,2020-05-06,53.0,54.2,54.2,52.7,328565.0,000333
80,2020-05-07,54.19,54.0,54.45,53.84,213755.0,000333
81,2020-05-08,54.48,56.33,56.48,54.23,409621.0,000333
82,2020-05-11,56.59,56.91,58.5,56.42,379598.0,000333
83,2020-05-12,57.5,58.0,58.38,57.03,286034.0,000333
84,2020-05-13,57.6,57.75,58.0,56.91,219386.0,000333
85,2020-05-14,57.75,58.0,58.3,57.51,180020.0,000333
86,2020-05-15,58.0,56.95,58.1,56.87,233617.0,000333
87,2020-05-18,57.5,57.49,58.2,56.63,261775.0,000333
88,2020-05-19,58.4,58.76,59.2,58.0,278551.0,000333
89,2020-05-20,58.53,59.03,59.1,58.52,190615.0,000333
90,2020-05-21,59.55,58.72,59.64,58.36,149135.0,000333
91,2020-05-22,58.44,57.12,58.55,56.61,260862.0,000333
92,2020-05-25,58.3,56.84,58.39,56.14,159445.0,000333
93,2020-05-26,57.3,58.0,58.25,56.77,184308.0,000333
94,2020-05-27,58.25,58.25,59.38,57.89,258065.0,000333
95,2020-05-28,59.17,58.15,59.37,57.83,206031.0,000333
96,2020-05-29,57.99,59.02,59.25,57.99,182549.0,000333
97,2020-06-01,59.3,60.42,60.48,59.3,294803.0,000333
98,2020-06-02,59.66,58.7,59.66,58.55,206805.0,000333
99,2020-06-03,59.15,58.33,59.37,57.91,180929.0,000333
100,2020-06-04,58.85,58.85,59.9,58.71,140258.0,000333
101,2020-06-05,58.99,58.95,59.18,58.6,127259.0,000333
102,2020-06-08,59.4,60.16,61.56,59.03,359440.0,000333
103,2020-06-09,60.55,60.66,61.43,60.28,240135.0,000333
104,2020-06-10,61.08,60.32,61.21,60.18,190148.0,000333
105,2020-06-11,60.35,59.66,60.61,59.1,201377.0,000333
106,2020-06-12,58.7,59.98,60.0,58.5,185190.0,000333
107,2020-06-15,59.09,58.0,59.43,58.0,320004.0,000333
108,2020-06-16,58.69,59.0,59.3,58.59,183088.0,000333
109,2020-06-17,58.81,57.9,58.88,57.65,221283.0,000333
110,2020-06-18,57.85,57.85,57.99,57.16,267225.0,000333
111,2020-06-19,57.85,59.77,59.98,57.85,324280.0,000333
112,2020-06-22,59.6,59.09,59.95,58.92,219797.0,000333
113,2020-06-23,58.86,59.0,59.46,58.48,181146.0,000333
114,2020-06-24,59.2,59.7,60.18,59.09,200320.0,000333
115,2020-06-29,59.7,59.95,60.0,58.71,261061.0,000333
116,2020-06-30,60.0,59.79,61.0,59.5,261252.0,000333
117,2020-07-01,59.7,62.44,62.49,58.92,442610.0,000333
118,2020-07-02,61.81,62.95,63.42,61.61,435262.0,000333
119,2020-07-03,63.1,62.39,63.95,61.83,340798.0,000333
120,2020-07-06,62.81,64.03,64.99,62.51,599258.0,000333
121,2020-07-07,64.14,64.38,67.55,64.1,490390.0,000333
122,2020-07-08,64.3,63.98,65.3,63.26,284820.0,000333
123,2020-07-09,64.0,64.98,65.0,63.0,312281.0,000333
124,2020-07-10,64.5,63.4,64.52,63.2,273297.0,000333
125,2020-07-13,62.92,63.25,64.1,62.84,344679.0,000333
126,2020-07-14,63.86,61.84,63.87,61.19,382960.0,000333
127,2020-07-15,61.89,62.98,64.0,61.85,436949.0,000333
128,2020-07-16,63.0,61.14,64.49,61.09,369589.0,000333
129,2020-07-17,60.8,63.9,64.42,60.72,360876.0,000333
130,2020-07-20,63.9,67.38,67.68,63.28,600694.0,000333
131,2020-07-21,67.0,67.35,67.92,66.07,328747.0,000333
132,2020-07-22,66.8,67.35,67.98,66.31,303898.0,000333
133,2020-07-23,66.5,70.19,70.47,66.36,487159.0,000333
134,2020-07-24,69.17,66.5,70.15,66.0,409256.0,000333
135,2020-07-27,67.61,67.18,67.8,64.8,273029.0,000333
136,2020-07-28,67.18,67.11,68.54,66.62,234103.0,000333
137,2020-07-29,67.35,71.63,72.0,67.35,460542.0,000333
138,2020-07-30,71.6,70.97,72.3,70.25,194808.0,000333
139,2020-07-31,70.58,71.75,73.75,70.07,293575.0,000333
140,2020-08-03,72.0,72.49,74.74,71.81,343310.0,000333
141,2020-08-04,72.0,72.05,72.28,70.33,292271.0,000333
142,2020-08-05,71.0,71.4,72.4,70.8,191118.0,000333
143,2020-08-06,71.0,70.6,71.8,70.04,218735.0,000333
144,2020-08-07,70.38,70.55,71.11,68.85,254144.0,000333
145,2020-08-10,70.2,72.0,72.4,69.3,241055.0,000333
146,2020-08-11,72.15,71.3,73.49,71.18,205681.0,000333
147,2020-08-12,70.66,69.66,71.61,69.17,289738.0,000333
148,2020-08-13,69.81,70.01,71.08,69.78,130645.0,000333
149,2020-08-14,70.0,72.04,72.07,69.73,161197.0,000333
150,2020-08-17,72.4,72.13,73.8,71.4,245172.0,000333
151,2020-08-18,72.14,71.8,72.74,71.06,193015.0,000333
152,2020-08-19,71.7,70.12,72.3,70.0,253273.0,000333
153,2020-08-20,69.8,69.04,70.09,68.65,219076.0,000333
154,2020-08-21,69.15,69.38,69.88,68.85,126456.0,000333
155,2020-08-24,69.3,70.37,70.39,69.16,174279.0,000333
156,2020-08-25,70.35,69.98,70.4,69.54,179318.0,000333
157,2020-08-26,69.98,69.29,71.4,68.65,237702.0,000333
158,2020-08-27,69.3,67.99,69.85,67.09,342932.0,000333
159,2020-08-28,67.4,70.28,70.52,67.1,323186.0,000333
160,2020-08-31,71.03,70.54,73.49,70.53,258683.0,000333
161,2020-09-01,70.56,71.7,72.22,70.55,205477.0,000333
162,2020-09-02,72.0,70.93,72.49,70.38,183108.0,000333
163,2020-09-03,71.0,70.93,72.98,70.72,325309.0,000333
164,2020-09-04,69.5,68.79,69.88,68.2,359336.0,000333
165,2020-09-07,68.1,66.7,68.67,66.49,442226.0,000333
166,2020-09-08,66.7,66.88,67.0,65.64,263509.0,000333
167,2020-09-09,66.0,64.86,66.58,64.73,284542.0,000333
168,2020-09-10,65.51,65.9,66.21,64.91,210302.0,000333
169,2020-09-11,65.5,66.18,66.8,64.58,215127.0,000333
170,2020-09-14,66.28,68.0,68.25,66.2,217393.0,000333
171,2020-09-15,68.52,70.42,70.77,68.46,290016.0,000333
172,2020-09-16,70.29,69.66,71.98,69.2,291213.0,000333
173,2020-09-17,69.8,70.6,71.0,69.31,274435.0,000333
174,2020-09-18,71.12,70.28,71.33,70.04,217515.0,000333
175,2020-09-21,70.25,70.03,71.16,69.41,165610.0,000333
176,2020-09-22,69.5,69.89,70.56,69.46,139967.0,000333
177,2020-09-23,70.01,71.07,71.36,69.48,171445.0,000333
178,2020-09-24,70.56,70.46,70.95,69.67,200758.0,000333
179,2020-09-25,70.65,70.3,71.77,70.08,120815.0,000333
180,2020-09-28,70.3,70.9,71.5,69.96,173937.0,000333
181,2020-09-29,71.0,72.45,72.9,71.0,233914.0,000333
182,2020-09-30,72.9,72.6,73.63,72.28,221337.0,000333
183,2020-10-09,73.06,73.39,74.16,73.01,251587.0,000333
184,2020-10-12,72.6,73.98,73.98,72.3,263256.0,000333
185,2020-10-13,73.98,75.89,75.95,73.44,255775.0,000333
186,2020-10-14,75.1,75.25,76.47,74.8,196134.0,000333
187,2020-10-15,75.03,76.1,76.96,74.78,192110.0,000333
188,2020-10-16,75.7,74.8,76.38,74.7,145917.0,000333
189,2020-10-19,74.82,75.0,77.15,74.51,177792.0,000333
190,2020-10-20,74.51,76.3,76.98,74.51,154354.0,000333
191,2020-10-21,75.88,77.5,78.05,75.88,213889.0,000333
192,2020-10-22,77.3,78.4,78.56,76.2,156502.0,000333
193,2020-10-23,77.75,75.11,78.25,75.1,181233.0,000333
194,2020-10-26,74.98,76.66,76.8,73.6,165905.0,000333
195,2020-10-27,76.1,75.71,76.79,75.39,156921.0,000333
196,2020-10-28,75.76,76.71,77.5,75.63,187216.0,000333
197,2020-10-29,76.0,81.18,81.89,75.8,377794.0,000333
198,2020-10-30,82.05,77.87,82.5,77.55,328417.0,000333
199,2020-11-02,79.01,83.4,85.0,79.0,522253.0,000333
200,2020-11-03,83.41,82.55,83.45,80.9,351575.0,000333
201,2020-11-04,82.6,85.66,86.88,82.2,389583.0,000333
202,2020-11-05,86.05,86.11,88.5,85.04,356240.0,000333
203,2020-11-06,86.13,90.14,91.3,85.13,468036.0,000333
204,2020-11-09,90.46,90.72,94.46,89.43,470786.0,000333
205,2020-11-10,89.7,89.66,89.72,86.51,352383.0,000333
206,2020-11-11,88.2,88.1,89.77,86.68,341980.0,000333
207,2020-11-12,90.5,90.6,90.79,88.23,282238.0,000333
208,2020-11-13,90.3,90.52,90.56,88.79,216052.0,000333
209,2020-11-16,91.5,89.36,91.8,87.06,372724.0,000333
210,2020-11-17,89.8,89.92,91.5,89.37,289689.0,000333
211,2020-11-18,90.04,89.29,91.55,88.15,229527.0,000333
212,2020-11-19,90.0,94.0,95.32,89.51,413156.0,000333
213,2020-11-20,94.13,91.59,94.79,91.46,461606.0,000333
214,2020-11-23,90.5,93.47,93.68,89.42,456914.0,000333
215,2020-11-24,93.42,90.65,93.45,89.01,399669.0,000333
216,2020-11-25,90.65,89.56,91.39,88.85,291595.0,000333
217,2020-11-26,89.0,87.02,89.56,86.01,475096.0,000333
218,2020-11-27,87.46,87.8,88.86,86.54,230373.0,000333
219,2020-11-30,87.31,86.85,88.5,86.26,299269.0,000333
220,2020-12-01,86.25,87.92,88.0,86.25,236925.0,000333
221,2020-12-02,89.0,89.91,90.59,88.54,366072.0,000333
222,2020-12-03,89.79,89.6,90.08,88.21,255520.0,000333
223,2020-12-04,88.82,88.36,89.06,87.17,327226.0,000333
224,2020-12-07,88.88,88.06,89.0,87.52,202285.0,000333
225,2020-12-08,87.52,86.7,88.13,85.45,366900.0,000333
226,2020-12-09,86.01,83.56,86.62,83.5,461126.0,000333
227,2020-12-10,83.5,85.1,85.45,83.5,253001.0,000333
228,2020-12-11,85.9,84.0,85.9,83.41,225061.0,000333
229,2020-12-14,85.88,84.44,86.0,83.33,262470.0,000333
230,2020-12-15,84.92,85.73,86.4,83.4,328120.0,000333
231,2020-12-16,86.11,88.1,89.07,85.93,413021.0,000333
232,2020-12-17,88.7,89.67,90.78,88.45,316461.0,000333
233,2020-12-18,89.11,89.3,89.99,88.32,274777.0,000333
234,2020-12-21,89.72,88.81,89.72,87.04,283689.0,000333
235,2020-12-22,88.33,89.75,90.78,87.42,310715.0,000333
236,2020-12-23,89.98,92.0,93.5,89.53,390547.0,000333
237,2020-12-24,92.0,92.89,92.89,90.55,197783.0,000333
238,2020-12-25,92.67,93.58,94.22,91.5,217072.0,000333
239,2020-12-28,93.48,95.8,97.35,93.41,394786.0,000333
240,2020-12-29,95.76,95.19,95.79,93.76,216552.0,000333
241,2020-12-30,95.5,95.98,96.6,94.21,231644.0,000333
242,2020-12-31,96.0,98.44,98.98,95.98,268672.0,000333
243,2021-01-04,98.9,99.01,101.95,98.03,338827.0,000333
244,2021-01-05,98.07,101.54,101.94,97.0,351148.0,000333
245,2021-01-06,103.0,100.96,104.8,99.65,360203.0,000333
246,2021-01-07,102.0,104.82,105.67,101.2,451401.0,000333
247,2021-01-08,104.0,103.01,104.7,101.25,330690.0,000333
248,2021-01-11,103.2,101.0,104.33,100.0,341892.0,000333
249,2021-01-12,100.31,104.1,104.28,100.31,355296.0,000333
250,2021-01-13,105.0,103.34,105.71,102.04,343487.0,000333
251,2021-01-14,103.6,99.6,104.39,99.39,373815.0,000333
252,2021-01-15,99.03,99.69,100.17,96.78,357438.0,000333
253,2021-01-18,99.39,99.12,100.28,97.51,286772.0,000333
254,2021-01-19,99.69,94.85,100.11,94.48,423078.0,000333
255,2021-01-20,96.0,96.28,98.12,95.5,322023.0,000333
256,2021-01-21,97.24,100.1,101.0,96.99,409302.0,000333
257,2021-01-22,100.0,100.57,101.53,98.09,307756.0,000333
258,2021-01-25,101.0,101.98,102.87,98.7,377360.0,000333
259,2021-01-26,101.0,97.94,101.0,97.1,407670.0,000333
260,2021-01-27,97.09,97.95,99.84,96.38,283269.0,000333
261,2021-01-28,96.53,95.16,96.99,94.5,310572.0,000333
262,2021-01-29,95.35,96.33,97.79,93.68,372465.0,000333
263,2021-02-01,96.33,98.2,98.51,94.66,286063.0,000333
264,2021-02-02,97.4,98.58,100.2,97.4,315444.0,000333
265,2021-02-03,99.5,97.64,100.4,96.2,323955.0,000333
266,2021-02-04,96.29,96.4,97.59,95.23,364864.0,000333
267,2021-02-05,96.98,97.25,98.37,95.0,372624.0,000333
268,2021-02-08,97.26,96.66,97.5,94.4,377436.0,000333
269,2021-02-09,97.59,101.9,101.9,96.89,537122.0,000333
270,2021-02-10,102.92,107.11,108.0,101.5,536799.0,000333
271,2021-02-18,107.12,98.3,107.36,97.0,940429.0,000333
272,2021-02-19,95.01,97.99,98.33,95.01,693877.0,000333
273,2021-02-22,97.28,90.44,97.28,90.38,903986.0,000333
274,2021-02-23,89.05,90.94,92.0,88.83,604755.0,000333
275,2021-02-24,96.1,95.02,98.6,93.12,1003546.0,000333
276,2021-02-25,94.9,93.94,95.79,92.1,416370.0,000333
277,2021-02-26,92.0,93.08,94.49,91.02,601123.0,000333
278,2021-03-01,93.4,93.33,95.3,91.83,370844.0,000333
279,2021-03-02,94.87,93.52,95.84,92.7,473398.0,000333
280,2021-03-03,92.73,93.49,93.72,91.5,330592.0,000333
281,2021-03-04,92.22,89.9,92.58,89.44,446348.0,000333
282,2021-03-05,87.57,89.5,90.27,86.03,409487.0,000333
283,2021-03-08,88.5,85.5,89.71,85.44,488293.0,000333
284,2021-03-09,84.65,81.99,84.9,81.7,568963.0,000333
285,2021-03-10,84.0,83.66,84.66,82.05,473168.0,000333
286,2021-03-11,84.58,85.95,86.5,83.5,408116.0,000333
287,2021-03-12,85.97,85.96,88.03,85.21,323645.0,000333
288,2021-03-15,84.81,82.3,84.84,81.0,490514.0,000333
289,2021-03-16,82.41,82.58,83.03,81.55,349261.0,000333
290,2021-03-17,82.01,84.07,84.28,81.36,370952.0,000333
291,2021-03-18,84.98,86.71,87.0,84.8,347036.0,000333
292,2021-03-19,85.0,85.31,86.6,84.39,305292.0,000333
293,2021-03-22,84.99,83.38,85.53,82.3,314093.0,000333
294,2021-03-23,83.38,81.47,83.44,81.07,369696.0,000333
295,2021-03-24,81.5,81.68,82.48,81.26,235368.0,000333
296,2021-03-25,81.07,80.68,81.5,79.3,247525.0,000333
297,2021-03-26,81.1,82.01,82.5,79.96,310830.0,000333
298,2021-03-29,81.96,81.47,82.47,81.0,294535.0,000333
299,2021-03-30,81.86,82.47,83.49,81.11,351972.0,000333
300,2021-03-31,82.8,82.23,82.98,81.25,273525.0,000333
301,2021-04-01,82.0,85.43,85.88,81.8,352045.0,000333
302,2021-04-02,85.5,87.11,88.5,84.9,291525.0,000333
303,2021-04-06,87.16,84.38,87.7,84.0,257668.0,000333
304,2021-04-07,84.38,82.72,84.49,81.88,299775.0,000333
305,2021-04-08,82.51,82.68,82.92,81.95,182114.0,000333
306,2021-04-09,82.98,80.45,82.98,80.24,322386.0,000333
307,2021-04-12,80.3,79.3,81.26,79.0,252775.0,000333
308,2021-04-13,78.95,78.69,79.82,78.12,213628.0,000333
309,2021-04-14,78.97,80.13,80.63,78.89,210692.0,000333
310,2021-04-15,80.13,80.28,81.0,78.96,174453.0,000333
311,2021-04-16,80.3,79.9,80.6,78.9,153478.0,000333
312,2021-04-19,80.0,81.67,82.11,79.0,267594.0,000333
313,2021-04-20,81.08,80.98,81.5,80.03,231534.0,000333
314,2021-04-21,80.0,79.6,80.5,79.5,251906.0,000333
315,2021-04-22,79.62,80.25,80.29,79.01,230969.0,000333
316,2021-04-23,80.42,83.86,84.0,80.26,451416.0,000333
317,2021-04-26,84.24,80.03,85.0,79.91,418029.0,000333
318,2021-04-27,79.97,80.72,81.63,79.2,190001.0,000333
319,2021-04-28,81.0,81.55,81.7,80.08,179026.0,000333
320,2021-04-29,82.06,83.43,84.25,81.87,298160.0,000333
321,2021-04-30,84.7,80.17,84.7,79.8,582377.0,000333
322,2021-05-06,78.31,77.56,79.77,77.49,491159.0,000333
323,2021-05-07,77.4,75.08,77.55,75.0,437295.0,000333
324,2021-05-10,75.83,78.0,79.2,75.83,549440.0,000333
325,2021-05-11,77.16,78.34,79.0,76.59,273335.0,000333
326,2021-05-12,78.9,77.27,78.9,76.45,273410.0,000333
327,2021-05-13,76.12,75.15,76.5,75.0,329508.0,000333
328,2021-05-14,75.3,76.44,76.57,73.62,304811.0,000333
329,2021-05-17,77.0,78.4,79.35,76.88,418092.0,000333
330,2021-05-18,79.8,77.84,80.0,77.2,268555.0,000333
331,2021-05-19,77.05,77.33,77.76,76.5,225053.0,000333
332,2021-05-20,79.0,80.7,80.86,77.57,735331.0,000333
333,2021-05-21,81.1,81.55,83.1,80.87,502224.0,000333
334,2021-05-24,82.63,82.2,83.0,80.95,360149.0,000333
335,2021-05-25,82.97,83.28,84.2,82.34,417467.0,000333
336,2021-05-26,83.9,84.33,84.99,82.45,360382.0,000333
337,2021-05-27,84.99,83.9,85.03,83.43,296157.0,000333
338,2021-05-28,83.28,82.53,83.29,82.0,387415.0,000333
339,2021-05-31,82.7,81.0,82.7,79.74,523951.0,000333
340,2021-06-01,80.91,80.17,80.91,79.32,473371.0,000333
341,2021-06-02,79.4,79.5,79.5,78.5,342847.0,000333
342,2021-06-03,79.5,77.93,79.84,77.48,416690.0,000333
343,2021-06-04,77.41,77.73,78.5,76.53,283066.0,000333
344,2021-06-07,77.75,76.78,77.77,76.15,277275.0,000333
345,2021-06-08,76.9,76.02,77.3,75.63,320893.0,000333
346,2021-06-09,76.27,75.59,76.62,75.2,251380.0,000333
347,2021-06-10,75.7,75.4,75.94,74.9,320756.0,000333
348,2021-06-11,75.4,74.0,75.6,73.51,465214.0,000333
349,2021-06-15,73.87,73.24,74.5,72.0,445900.0,000333
350,2021-06-16,73.9,75.0,75.26,73.2,449702.0,000333
351,2021-06-17,75.2,73.46,75.33,73.3,299292.0,000333
352,2021-06-18,73.33,73.8,74.21,72.16,388179.0,000333
353,2021-06-21,73.82,72.0,73.83,71.17,477386.0,000333
354,2021-06-22,71.9,71.28,72.88,70.88,410342.0,000333
355,2021-06-23,71.21,73.17,73.29,70.7,434044.0,000333
356,2021-06-24,74.5,73.2,74.5,72.71,287028.0,000333
357,2021-06-25,73.57,73.17,73.78,72.58,412552.0,000333
358,2021-06-28,73.18,73.21,73.9,72.5,306846.0,000333
359,2021-06-29,73.78,71.46,73.8,71.24,349799.0,000333
360,2021-06-30,71.1,71.37,71.9,70.85,284444.0,000333
361,2021-07-01,71.3,73.24,73.39,70.56,446418.0,000333
362,2021-07-02,72.63,71.1,72.75,70.66,403184.0,000333
363,2021-07-05,70.28,68.2,70.37,66.78,780811.0,000333
364,2021-07-06,67.66,68.61,69.35,66.81,410637.0,000333
365,2021-07-07,68.95,70.39,71.95,68.61,559598.0,000333
366,2021-07-08,70.0,70.0,70.79,68.86,359770.0,000333
367,2021-07-09,69.55,69.2,70.58,68.71,290798.0,000333
368,2021-07-12,69.64,70.7,71.5,68.92,404955.0,000333
369,2021-07-13,70.78,72.8,73.33,70.58,474532.0,000333
370,2021-07-14,72.45,72.0,72.8,71.56,334055.0,000333
371,2021-07-15,72.0,71.17,72.35,70.61,319702.0,000333
372,2021-07-16,71.3,69.7,71.3,68.8,456910.0,000333
373,2021-07-19,69.79,70.14,70.3,68.6,305612.0,000333
374,2021-07-20,69.66,69.61,70.22,69.01,230948.0,000333
375,2021-07-21,69.72,67.99,69.92,67.81,515187.0,000333
376,2021-07-22,67.99,68.3,69.89,66.98,428838.0,000333
377,2021-07-23,68.3,66.96,68.88,66.51,424513.0,000333
378,2021-07-26,65.58,64.68,66.07,63.87,570129.0,000333
379,2021-07-27,64.67,61.4,64.98,61.4,618699.0,000333
380,2021-07-28,61.4,63.28,63.8,61.11,477829.0,000333
381,2021-07-29,64.5,63.3,64.5,62.63,392713.0,000333
382,2021-07-30,63.09,63.51,64.08,61.96,419779.0,000333
383,2021-08-02,63.5,66.08,66.66,62.58,544453.0,000333
384,2021-08-03,65.5,70.92,72.26,65.18,899928.0,000333
385,2021-08-04,70.4,69.99,71.68,69.73,426362.0,000333
386,2021-08-05,69.45,69.9,71.61,69.09,453383.0,000333
387,2021-08-06,70.0,70.35,71.05,68.05,344818.0,000333
388,2021-08-09,69.6,72.47,73.5,69.37,513619.0,000333
389,2021-08-10,72.1,72.85,72.85,70.83,323715.0,000333
390,2021-08-11,72.34,71.93,73.55,71.87,285607.0,000333
391,2021-08-12,71.5,70.92,72.47,70.6,305393.0,000333
392,2021-08-13,70.92,71.61,71.98,69.8,303013.0,000333
393,2021-08-16,71.61,74.99,75.45,71.45,663056.0,000333
394,2021-08-17,74.98,73.4,75.5,73.11,414103.0,000333
395,2021-08-18,73.39,74.5,75.0,72.7,326173.0,000333
396,2021-08-19,74.96,71.94,75.28,71.87,328662.0,000333
397,2021-08-20,70.99,72.0,72.49,69.79,301298.0,000333
398,2021-08-23,71.7,70.61,72.55,70.13,242164.0,000333
399,2021-08-24,70.2,70.5,71.15,68.18,387440.0,000333
400,2021-08-25,70.1,69.15,70.7,69.0,253519.0,000333
401,2021-08-26,69.14,67.93,69.65,67.51,305609.0,000333
402,2021-08-27,67.93,67.8,68.98,67.38,245561.0,000333
403,2021-08-30,67.95,65.98,68.11,65.31,453444.0,000333
404,2021-08-31,65.9,66.0,67.89,65.26,319641.0,000333
405,2021-09-01,66.51,69.15,69.85,65.18,541205.0,000333
406,2021-09-02,69.58,69.19,69.58,67.85,427613.0,000333
407,2021-09-03,68.97,70.04,70.13,68.2,286808.0,000333
408,2021-09-06,70.12,72.12,73.24,70.11,396106.0,000333
409,2021-09-07,72.7,73.02,73.93,71.81,389370.0,000333
410,2021-09-08,73.0,72.72,73.65,72.21,266824.0,000333
411,2021-09-09,72.72,72.02,73.35,71.23,223508.0,000333
412,2021-09-10,72.02,72.4,73.0,71.1,210796.0,000333
413,2021-09-13,72.32,70.98,72.69,70.73,212938.0,000333
414,2021-09-14,71.0,68.43,71.4,68.21,307033.0,000333
415,2021-09-15,68.01,66.52,68.42,65.8,396307.0,000333
416,2021-09-16,66.52,65.95,67.18,65.8,294662.0,000333
417,2021-09-17,66.36,68.26,68.28,66.09,260977.0,000333
418,2021-09-22,67.0,66.08,67.3,65.88,239678.0,000333
419,2021-09-23,66.76,66.79,67.1,66.0,199430.0,000333
420,2021-09-24,66.5,67.2,68.2,66.09,273724.0,000333
421,2021-09-27,67.19,68.7,70.39,66.77,332665.0,000333
422,2021-09-28,68.07,70.27,70.5,67.31,347514.0,000333
423,2021-09-29,69.95,70.27,70.9,69.28,295308.0,000333
424,2021-09-30,70.27,69.6,71.13,69.5,218791.0,000333
425,2021-10-08,70.2,72.5,72.58,69.75,416134.0,000333
426,2021-10-11,72.7,71.08,73.1,71.08,234492.0,000333
427,2021-10-12,71.11,71.62,72.58,70.08,215990.0,000333
428,2021-10-13,72.0,71.0,72.22,70.25,160559.0,000333
429,2021-10-14,71.03,70.13,71.62,69.65,162334.0,000333
430,2021-10-15,71.0,71.0,71.78,70.36,204251.0,000333
431,2021-10-18,71.0,69.62,71.0,69.0,219019.0,000333
432,2021-10-19,69.31,69.88,70.46,69.05,181045.0,000333
433,2021-10-20,70.0,68.07,70.5,68.02,302766.0,000333
434,2021-10-21,68.28,69.68,69.79,68.04,205973.0,000333
435,2021-10-22,69.97,74.5,75.0,69.95,819479.0,000333
436,2021-10-25,73.99,72.4,74.3,71.6,430581.0,000333
437,2021-10-26,71.75,70.02,71.98,70.02,396448.0,000333
438,2021-10-27,69.06,67.0,69.45,67.0,678497.0,000333
439,2021-10-28,66.5,68.12,68.35,66.04,277979.0,000333
440,2021-10-29,67.43,68.77,69.5,67.3,282021.0,000333
441,2021-11-01,71.27,72.81,73.92,70.65,748111.0,000333
442,2021-11-02,72.81,70.81,73.39,70.38,339796.0,000333
443,2021-11-03,70.03,69.32,71.5,69.32,221363.0,000333
444,2021-11-04,70.0,70.72,71.24,69.49,236741.0,000333
445,2021-11-05,70.31,70.75,71.81,69.79,186306.0,000333
446,2021-11-08,70.63,70.44,70.96,69.8,149610.0,000333
447,2021-11-09,70.35,69.0,70.35,68.37,227670.0,000333
448,2021-11-10,68.69,69.58,69.8,68.02,237358.0,000333
449,2021-11-11,69.19,72.04,72.36,68.9,363320.0,000333
450,2021-11-12,71.88,72.17,73.88,71.6,266144.0,000333
451,2021-11-15,72.0,72.48,73.0,71.5,214973.0,000333
452,2021-11-16,73.0,72.73,73.5,72.39,211402.0,000333
453,2021-11-17,72.25,72.11,73.2,71.52,143903.0,000333
454,2021-11-18,71.83,70.22,71.84,69.98,194134.0,000333
455,2021-11-19,70.22,70.0,70.5,69.31,251030.0,000333
456,2021-11-22,69.73,69.95,70.28,69.5,229662.0,000333
457,2021-11-23,69.94,69.47,69.94,69.02,224157.0,000333
458,2021-11-24,70.15,70.15,70.37,69.02,252710.0,000333
459,2021-11-25,70.0,69.14,70.0,69.08,181103.0,000333
460,2021-11-26,69.0,68.81,69.45,68.58,140484.0,000333
461,2021-11-29,67.99,68.17,68.58,67.72,200021.0,000333