Date,Open,High,Low,Close,Volume
2012-07-26,18.7302545838917,18.7302545838917,18.7302545838917,18.7302545838917,0.0
2012-07-27,18.611645803030267,18.611645803030267,18.611645803030267,18.611645803030267,0.0
2012-07-30,18.531559129155468,18.531559129155468,18.531559129155468,18.531559129155468,0.0
2012-07-31,18.551490731002776,18.551490731002776,18.551490731002776,18.551490731002776,0.0
2012-08-01,18.534927903727176,18.534927903727176,18.534927903727176,18.534927903727176,0.0
2012-08-02,18.512753595852,18.512753595852,18.512753595852,18.512753595852,0.0
2012-08-03,18.545041772290183,18.545041772290183,18.545041772290183,18.545041772290183,0.0
2012-08-06,18.42442228947274,18.42442228947274,18.42442228947274,18.42442228947274,0.0
2012-08-07,18.437606911116788,18.437606911116788,18.437606911116788,18.437606911116788,0.0
2012-08-08,18.46053570377847,18.46053570377847,18.46053570377847,18.46053570377847,601.0
2012-08-09,18.396700632204823,18.396700632204823,18.396700632204823,18.396700632204823,0.0
2012-08-10,18.43805771577672,18.43805771577672,18.43805771577672,18.43805771577672,40.0
2012-08-13,18.471471960758752,18.471471960758752,18.471471960758752,18.471471960758752,0.0
2012-08-14,18.443972876502876,18.443972876502876,18.443972876502876,18.443972876502876,0.0
2012-08-15,18.41108488465942,18.41108488465942,18.41108488465942,18.41108488465942,0.0
2012-08-16,18.354517387791724,18.354517387791724,18.354517387791724,18.354517387791724,0.0
2012-08-17,18.385609705843308,18.385609705843308,18.385609705843308,18.385609705843308,40.0
2012-08-20,18.38470998273541,18.38470998273541,18.38470998273541,18.38470998273541,0.0
2012-08-21,18.37751974272009,18.37751974272009,18.37751974272009,18.37751974272009,0.0
2012-08-22,18.43221045868136,18.43221045868136,18.43221045868136,18.43221045868136,0.0
2012-08-23,18.498891824112064,18.498891824112064,18.498891824112064,18.498891824112064,0.0
2012-08-24,18.51575267287833,18.51575267287833,18.51575267287833,18.51575267287833,0.0
2012-08-27,18.544517405363568,18.544517405363568,18.544517405363568,18.544517405363568,0.0
2012-08-28,18.55043445230168,18.55043445230168,18.55043445230168,18.55043445230168,0.0
2012-08-29,18.56422266177493,18.56422266177493,18.56422266177493,18.56422266177493,0.0
2012-08-30,18.6271561240287,18.6271561240287,18.6271561240287,18.6271561240287,0.0
2012-08-31,18.66544056830758,18.66544056830758,18.66544056830758,18.66544056830758,0.0
2012-09-03,18.69076107774245,18.69076107774245,18.69076107774245,18.69076107774245,0.0
2012-09-04,18.679225005356894,18.679225005356894,18.679225005356894,18.679225005356894,0.0
2012-09-05,18.72485435903234,18.72485435903234,18.72485435903234,18.72485435903234,0.0
2012-09-06,18.682371206916592,18.682371206916592,18.682371206916592,18.682371206916592,0.0
2012-09-07,18.67780657395829,18.67780657395829,18.67780657395829,18.67780657395829,30.0
2012-09-10,18.684395112356377,18.684395112356377,18.684395112356377,18.684395112356377,0.0
2012-09-11,18.69122131346222,18.69122131346222,18.69122131346222,18.69122131346222,0.0
2012-09-12,18.6474574234214,18.6474574234214,18.6474574234214,18.6474574234214,0.0
2012-09-13,18.67780657395829,18.67780657395829,18.67780657395829,18.67780657395829,1200.0
2012-09-14,18.599436352972763,18.599436352972763,18.599436352972763,18.599436352972763,0.0
2012-09-17,18.5252648398241,18.5252648398241,18.5252648398241,18.5252648398241,0.0
2012-09-18,18.613077437912647,18.613077437912647,18.613077437912647,18.613077437912647,0.0
2012-09-19,18.60026062760201,18.60026062760201,18.60026062760201,18.60026062760201,0.0
2012-09-20,18.70005821652408,18.70005821652408,18.70005821652408,18.70005821652408,0.0
2012-09-21,18.65292932433548,18.65292932433548,18.65292932433548,18.65292932433548,0.0
2012-09-24,18.589394160464472,18.589394160464472,18.589394160464472,18.589394160464472,0.0
2012-09-25,18.62138431541199,18.62138431541199,18.62138431541199,18.62138431541199,0.0
2012-09-26,18.67248557000151,18.67248557000151,18.67248557000151,18.67248557000151,0.0
2012-09-27,18.697807965648348,18.697807965648348,18.697807965648348,18.697807965648348,0.0
2012-09-28,18.734738109735463,18.734738109735463,18.734738109735463,18.734738109735463,0.0
2012-10-01,18.742682834537284,18.742682834537284,18.742682834537284,18.742682834537284,0.0
2012-10-02,18.775199242623387,18.775199242623387,18.775199242623387,18.775199242623387,803.0
2012-10-03,18.820374019214963,18.820374019214963,18.820374019214963,18.820374019214963,0.0
2012-10-04,18.783741896618515,18.783741896618515,18.783741896618515,18.783741896618515,0.0
2012-10-05,18.812661298484983,18.812661298484983,18.812661298484983,18.812661298484983,1000.0
2012-10-08,18.79018331048324,18.79018331048324,18.79018331048324,18.79018331048324,1.0
2012-10-09,18.782689390341343,18.782689390341343,18.782689390341343,18.782689390341343,199.0
2012-10-10,18.79018331048324,18.79018331048324,18.79018331048324,18.79018331048324,200.0
2012-10-11,18.7769307852084,18.7769307852084,18.7769307852084,18.7769307852084,0.0
2012-10-12,18.77317722339557,18.77317722339557,18.77317722339557,18.77317722339557,0.0
2012-10-15,18.801798603771378,18.801798603771378,18.801798603771378,18.801798603771378,0.0
2012-10-16,18.798128035285064,18.798128035285064,18.798128035285064,18.798128035285064,0.0
2012-10-17,18.73624519309649,18.73624519309649,18.73624519309649,18.73624519309649,0.0
2012-10-18,18.66057414143467,18.66057414143467,18.66057414143467,18.66057414143467,0.0
2012-10-19,18.68986324084652,18.68986324084652,18.68986324084652,18.68986324084652,0.0
2012-10-22,18.721479925824728,18.721479925824728,18.721479925824728,18.721479925824728,0.0
2012-10-23,18.694286407907367,18.694286407907367,18.694286407907367,18.694286407907367,0.0
2012-10-24,18.6653670060409,18.6653670060409,18.6653670060409,18.6653670060409,0.0
2012-10-25,18.626411070302037,18.626411070302037,18.626411070302037,18.626411070302037,0.0
2012-10-26,18.655324813532605,18.655324813532605,18.655324813532605,18.655324813532605,1250.0
2012-10-29,18.687616762394725,18.687616762394725,18.687616762394725,18.687616762394725,0.0
2012-10-30,18.723730176700453,18.723730176700453,18.723730176700453,18.723730176700453,0.0
2012-10-31,18.72605964847877,18.72605964847877,18.72605964847877,18.72605964847877,0.0
2012-11-01,18.734592871414065,18.734592871414065,18.734592871414065,18.734592871414065,0.0
2012-11-02,18.767709094905427,18.767709094905427,18.767709094905427,18.767709094905427,2600.0
2012-11-05,18.70289696553328,18.70289696553328,18.70289696553328,18.70289696553328,0.0
2012-11-06,18.666632654270245,18.666632654270245,18.666632654270245,18.666632654270245,0.0
2012-11-07,18.71526862981988,18.71526862981988,18.71526862981988,18.71526862981988,233.0
2012-11-08,18.696680010892536,18.696680010892536,18.696680010892536,18.696680010892536,0.0
2012-11-09,18.727700652889403,18.727700652889403,18.727700652889403,18.727700652889403,0.0
2012-11-12,18.74471805724886,18.74471805724886,18.74471805724886,18.74471805724886,0.0
2012-11-13,18.76238431852472,18.76238431852472,18.76238431852472,18.76238431852472,0.0
2012-11-14,18.755880659665102,18.755880659665102,18.755880659665102,18.755880659665102,0.0
2012-11-15,18.79459704648425,18.79459704648425,18.79459704648425,18.79459704648425,0.0
2012-11-16,18.827643480132867,18.827643480132867,18.827643480132867,18.827643480132867,7960.0
2012-11-19,18.74200757065337,18.74200757065337,18.74200757065337,18.74200757065337,0.0
2012-11-20,18.7016218862441,18.7016218862441,18.7016218862441,18.7016218862441,0.0
2012-11-21,18.681628039401897,18.681628039401897,18.681628039401897,18.681628039401897,0.0
2012-11-22,18.71526862981988,18.71526862981988,18.71526862981988,18.71526862981988,3639.0
2012-11-23,18.60640590618804,18.60640590618804,18.60640590618804,18.60640590618804,0.0
2012-11-26,18.629251705523195,18.629251705523195,18.629251705523195,18.629251705523195,0.0
2012-11-27,18.611200657006236,18.611200657006236,18.611200657006236,18.611200657006236,0.0
2012-11-28,18.66282250609843,18.66282250609843,18.66282250609843,18.66282250609843,4000.0
2012-11-29,18.66282250609843,18.66282250609843,18.66282250609843,18.66282250609843,0.0
2012-11-30,18.71893919830619,18.71893919830619,18.71893919830619,18.71893919830619,0.0
2012-12-03,18.76021328855157,18.76021328855157,18.76021328855157,18.76021328855157,1203.0
2012-12-04,18.724179095148425,18.724179095148425,18.724179095148425,18.724179095148425,0.0
2012-12-05,18.726502908290843,18.726502908290843,18.726502908290843,18.726502908290843,0.0
2012-12-06,18.76336703495913,18.76336703495913,18.76336703495913,18.76336703495913,0.0
2012-12-07,18.7650118117937,18.7650118117937,18.7650118117937,18.7650118117937,0.0
2012-12-10,18.75205730800953,18.75205730800953,18.75205730800953,18.75205730800953,0.0
2012-12-11,18.770630837241143,18.770630837241143,18.770630837241143,18.770630837241143,0.0
2012-12-12,18.708372638871285,18.708372638871285,18.708372638871285,18.708372638871285,0.0
2012-12-13,18.661321081373305,18.661321081373305,18.661321081373305,18.661321081373305,0.0
2012-12-14,18.613820605427343,18.613820605427343,18.613820605427343,18.613820605427343,0.0
2012-12-17,18.64379628599492,18.64379628599492,18.64379628599492,18.64379628599492,0.0
2012-12-18,18.63172830183488,18.63172830183488,18.63172830183488,18.63172830183488,0.0
2012-12-19,18.63150761503483,18.63150761503483,18.63150761503483,18.63150761503483,0.0
2012-12-20,18.65922738609077,18.65922738609077,18.65922738609077,18.65922738609077,0.0
2012-12-21,18.551635969324177,18.551635969324177,18.551635969324177,18.551635969324177,0.0
2012-12-24,18.545198327883384,18.545198327883384,18.545198327883384,18.545198327883384,0.0
2012-12-27,18.54893868621245,18.54893868621245,18.54893868621245,18.54893868621245,0.0
2012-12-28,18.527962122935836,18.527962122935836,18.527962122935836,18.527962122935836,5000.0
2012-12-31,18.6103709418876,18.6103709418876,18.5579264862316,18.5579264862316,2039.0
2013-01-02,18.516648623562293,18.516648623562293,18.516648623562293,18.516648623562293,0.0
2013-01-03,18.55627982318508,18.55627982318508,18.55627982318508,18.55627982318508,0.0
2013-01-04,18.494700661123066,18.494700661123066,18.494700661123066,18.494700661123066,0.0
2013-01-07,18.527962122935836,18.527962122935836,18.527962122935836,18.527962122935836,7360.0
2013-01-08,18.517474784403504,18.517474784403504,18.517474784403504,18.517474784403504,0.0
2013-01-09,18.541597549239818,18.541597549239818,18.541597549239818,18.541597549239818,0.0
2013-01-10,18.512978055075983,18.512978055075983,18.512978055075983,18.512978055075983,33.0
2013-01-11,18.48900618719697,18.48900618719697,18.48900618719697,18.48900618719697,0.0
2013-01-14,18.503011311046343,18.503011311046343,18.503011311046343,18.503011311046343,0.0
2013-01-15,18.512978055075983,18.512978055075983,18.512978055075983,18.512978055075983,4050.0
2013-01-16,18.57981220367595,18.57981220367595,18.57981220367595,18.57981220367595,0.0
2013-01-17,18.63637781433168,18.63637781433168,18.63637781433168,18.63637781433168,0.0
2013-01-18,18.548038963104545,18.548038963104545,18.548038963104545,18.548038963104545,0.0
2013-01-21,18.58916970124049,18.58916970124049,18.58916970124049,18.58916970124049,0.0
2013-01-22,18.58610460679534,18.58610460679534,18.58610460679534,18.58610460679534,0.0
2013-01-23,18.637496338027663,18.637496338027663,18.637496338027663,18.637496338027663,0.0
2013-01-24,18.65704881126976,18.65704881126976,18.65704881126976,18.65704881126976,0.0
2013-01-25,18.63157740487759,18.63157740487759,18.63157740487759,18.63157740487759,0.0
2013-01-29,18.501743776605025,18.501743776605025,18.501743776605025,18.501743776605025,0.0
2013-01-30,18.502711403343707,18.502711403343707,18.502711403343707,18.502711403343707,0.0
2013-01-31,18.58790216679917,18.58790216679917,18.58790216679917,18.58790216679917,238.0
2013-02-01,18.58790216679917,18.58790216679917,18.58790216679917,18.58790216679917,4030.0
2013-02-04,18.455884305069706,18.455884305069706,18.455884305069706,18.455884305069706,0.0
2013-02-05,18.55043445230168,18.55043445230168,18.55043445230168,18.55043445230168,1372.0
2013-02-06,18.513498649578665,18.513498649578665,18.513498649578665,18.513498649578665,0.0
2013-02-07,18.602886234659024,18.602886234659024,18.602886234659024,18.602886234659024,474.0
2013-02-08,18.546914780772667,18.546914780772667,18.546914780772667,18.546914780772667,0.0
2013-02-11,18.57291809893932,18.57291809893932,18.57291809893932,18.57291809893932,806.0
2013-02-12,18.58138719066777,18.58138719066777,18.58138719066777,18.58138719066777,0.0
2013-02-13,18.540620491441302,18.540620491441302,18.540620491441302,18.540620491441302,0.0
2013-02-14,18.48555253308678,18.48555253308678,18.48555253308678,18.48555253308678,0.0
2013-02-15,18.53664812904039,18.53664812904039,18.53664812904039,18.53664812904039,0.0
2013-02-18,18.512306563616,18.512306563616,18.512306563616,18.512306563616,0.0
2013-02-19,18.50406193111154,18.50406193111154,18.50406193111154,18.50406193111154,0.0
2013-02-20,18.502041798095693,18.502041798095693,18.502041798095693,18.502041798095693,0.0
2013-02-21,18.5579264862316,18.5579264862316,18.5579264862316,18.5579264862316,50.0
2013-02-22,18.595390889904667,18.595390889904667,18.4905019532862,18.4905019532862,8217.0
2013-02-25,18.56174795167522,18.56174795167522,18.56174795167522,18.56174795167522,0.0
2013-02-26,18.644684691831017,18.644684691831017,18.644684691831017,18.644684691831017,0.0
2013-02-27,18.67480561071999,18.67480561071999,18.67480561071999,18.67480561071999,0.0
2013-02-28,18.66139275742801,18.66139275742801,18.66139275742801,18.66139275742801,0.0
2013-03-01,18.664237165073125,18.664237165073125,18.664237165073125,18.664237165073125,0.0
2013-03-04,18.698858585713545,18.698858585713545,18.698858585713545,18.698858585713545,0.0
2013-03-05,18.645435404193584,18.645435404193584,18.645435404193584,18.645435404193584,0.0
2013-03-06,18.6253623364488,18.6253623364488,18.6253623364488,18.6253623364488,400.0
2013-03-07,18.568117689485227,18.568117689485227,18.568117689485227,18.568117689485227,0.0
2013-03-08,18.50878311966305,18.50878311966305,18.50878311966305,18.50878311966305,0.0
2013-03-11,18.489902137880936,18.489902137880936,18.489902137880936,18.489902137880936,0.0
2013-03-12,18.483008033144312,18.483008033144312,18.483008033144312,18.483008033144312,400.0
2013-03-13,18.48712752007859,18.48712752007859,18.48712752007859,18.48712752007859,0.0
2013-03-14,18.38726014131377,18.38726014131377,18.38726014131377,18.38726014131377,0.0
2013-03-15,18.423375441831467,18.423375441831467,18.423375441831467,18.423375441831467,0.0
2013-03-18,18.54226715448784,18.54226715448784,18.54226715448784,18.54226715448784,0.0
2013-03-19,18.48900618719697,18.48900618719697,18.48900618719697,18.48900618719697,0.0
2013-03-20,18.518978095340607,18.518978095340607,18.518978095340607,18.518978095340607,0.0
2013-03-21,18.469523503797628,18.469523503797628,18.469523503797628,18.469523503797628,0.0
2013-03-22,18.495939902384883,18.495939902384883,18.495939902384883,18.495939902384883,0.0
2013-03-25,18.44537999062969,18.44537999062969,18.44537999062969,18.44537999062969,0.0
2013-03-26,18.48825358862244,18.48825358862244,18.48825358862244,18.48825358862244,0.0
2013-03-27,18.536934833259263,18.536934833259263,18.536934833259263,18.536934833259263,0.0
2013-03-28,18.611770293020044,18.611770293020044,18.611770293020044,18.611770293020044,0.0
2013-04-02,18.628725452384614,18.628725452384614,18.628725452384614,18.628725452384614,445.0
2013-04-03,18.598576240316152,18.598576240316152,18.598576240316152,18.598576240316152,2670.0
2013-04-04,18.608146879832884,18.608146879832884,18.608146879832884,18.608146879832884,0.0
2013-04-05,18.659470707434416,18.659470707434416,18.659470707434416,18.659470707434416,0.0
2013-04-08,18.71153958876261,18.71153958876261,18.71153958876261,18.71153958876261,0.0
2013-04-09,18.703398697916292,18.703398697916292,18.703398697916292,18.703398697916292,0.0
2013-04-10,18.726689643275492,18.726689643275492,18.726689643275492,18.726689643275492,1197.0
2013-04-11,18.711618809665197,18.711618809665197,18.711618809665197,18.711618809665197,400.0
2013-04-12,18.69375260992092,18.69375260992092,18.69375260992092,18.69375260992092,0.0
2013-04-15,18.74748324399138,18.74748324399138,18.74748324399138,18.74748324399138,0.0
2013-04-16,18.74477087118392,18.74477087118392,18.74477087118392,18.74477087118392,0.0
2013-04-17,18.73430239477126,18.73430239477126,18.73430239477126,18.73430239477126,0.0
2013-04-18,18.784564285035795,18.784564285035795,18.784564285035795,18.784564285035795,0.0
2013-04-19,18.792556165136777,18.792556165136777,18.792556165136777,18.792556165136777,0.0
2013-04-22,18.785618677524926,18.785618677524926,18.785618677524926,18.785618677524926,0.0
2013-04-23,18.842661499808116,18.842661499808116,18.842661499808116,18.842661499808116,0.0
2013-04-24,18.858418914574123,18.858418914574123,18.858418914574123,18.858418914574123,0.0
2013-04-26,18.847268847393497,18.847268847393497,18.79451782558168,18.79451782558168,101712.0
2013-04-29,18.897833199820784,18.897833199820784,18.897833199820784,18.897833199820784,0.0
2013-04-30,18.915471167917143,18.915471167917143,18.915471167917143,18.915471167917143,0.0
2013-05-01,18.9152335052094,18.9152335052094,18.9152335052094,18.9152335052094,0.0
2013-05-02,18.969494164842374,18.969494164842374,18.969494164842374,18.969494164842374,0.0
2013-05-03,18.978991242092423,18.978991242092423,18.978991242092423,18.978991242092423,0.0
2013-05-06,18.95276912333768,18.95276912333768,18.95276912333768,18.95276912333768,1400.0
2013-05-07,18.95276337013281,18.95276337013281,18.915084494464065,18.915084494464065,4703.0
2013-05-08,18.9811717031254,18.9811717031254,18.9811717031254,18.9811717031254,0.0
2013-05-09,18.95638499167697,18.95638499167697,18.95638499167697,18.95638499167697,0.0
2013-05-10,18.90596654581924,18.90596654581924,18.90596654581924,18.90596654581924,0.0
2013-05-13,18.92201820965198,18.92201820965198,18.92201820965198,18.92201820965198,0.0
2013-05-14,18.92796732219352,18.92796732219352,18.92796732219352,18.92796732219352,0.0
2013-05-15,18.91305115796445,18.91305115796445,18.91305115796445,18.91305115796445,0.0
2013-05-16,18.93859989904724,18.93859989904724,18.93859989904724,18.93859989904724,0.0
2013-05-17,18.98403685910212,18.98403685910212,18.98403685910212,18.98403685910212,0.0
2013-05-20,18.975373487541155,18.975373487541155,18.975373487541155,18.975373487541155,558.0
2013-05-21,18.92842567170132,18.92842567170132,18.92842567170132,18.92842567170132,0.0
2013-05-22,18.96030454014283,18.96030454014283,18.96030454014283,18.96030454014283,1000.0
2013-05-23,18.913273730976467,18.913273730976467,18.913273730976467,18.913273730976467,0.0
2013-05-24,18.90219789431067,18.90219789431067,18.90219789431067,18.90219789431067,0.0
2013-05-27,18.95276912333768,18.95276912333768,18.95276912333768,18.95276912333768,31.0
2013-05-28,18.89067313919692,18.89067313919692,18.89067313919692,18.89067313919692,0.0
2013-05-29,18.81252549122341,18.81252549122341,18.81252549122341,18.81252549122341,0.0
2013-05-30,18.817120303573187,18.817120303573187,18.817120303573187,18.817120303573187,6500.0
2013-05-31,18.88901515887859,18.88901515887859,18.88901515887859,18.88901515887859,0.0
2013-06-03,18.83219679581939,18.83219679581939,18.83219679581939,18.83219679581939,800.0
2013-06-04,18.83520153148161,18.83520153148161,18.83520153148161,18.83520153148161,0.0
2013-06-05,18.854797387598936,18.854797387598936,18.854797387598936,18.854797387598936,2500.0
2013-06-06,18.945228047896624,18.945228047896624,18.937691984996977,18.945228047896624,9330.0
2013-06-07,18.974243646573377,18.974243646573377,18.974243646573377,18.974243646573377,0.0
2013-06-11,18.877330075747693,18.877330075747693,18.877330075747693,18.877330075747693,0.0
2013-06-12,18.83324741588458,18.83324741588458,18.83324741588458,18.83324741588458,0.0
2013-06-13,18.884940795714765,18.884940795714765,18.8698701074212,18.8698701074212,83.0
2013-06-14,18.888106004710856,18.888106004710856,18.888106004710856,18.888106004710856,0.0
2013-06-17,18.86753309079502,18.86753309079502,18.86753309079502,18.86753309079502,0.0
2013-06-18,18.88479381649813,18.88479381649813,18.88479381649813,18.88479381649813,0.0
2013-06-19,18.87974819948843,18.87974819948843,18.87974819948843,18.87974819948843,0.0
2013-06-20,18.7450009890438,18.7450009890438,18.7450009890438,18.7450009890438,0.0
2013-06-21,18.64168184238076,18.64168184238076,18.64168184238076,18.64168184238076,0.0
2013-06-24,18.45056330111293,18.45056330111293,18.45056330111293,18.45056330111293,0.0
2013-06-25,18.584503212836,18.584503212836,18.584503212836,18.584503212836,0.0
2013-06-26,18.558083041824805,18.558083041824805,18.558083041824805,18.558083041824805,0.0
2013-06-27,18.60302392813256,18.60302392813256,18.60302392813256,18.60302392813256,0.0
2013-06-28,18.579109859169638,18.65503622310177,18.579109859169638,18.65503622310177,1203.0
2013-07-01,18.61920574059097,18.61920574059097,18.61920574059097,18.61920574059097,0.0
2013-07-02,18.67303068525975,18.67303068525975,18.67303068525975,18.67303068525975,0.0
2013-07-03,18.692394537305223,18.692394537305223,18.692394537305223,18.692394537305223,0.0
2013-07-04,18.64577492234751,18.64577492234751,18.64577492234751,18.64577492234751,0.0
2013-07-05,18.620869379545216,18.620869379545216,18.620869379545216,18.620869379545216,0.0
2013-07-08,18.533558513839683,18.533558513839683,18.533558513839683,18.533558513839683,1014.0
2013-07-09,18.61015946800087,18.61015946800087,18.61015946800087,18.61015946800087,0.0
2013-07-10,18.647217874501685,18.647217874501685,18.647217874501685,18.647217874501685,0.0
2013-07-11,18.713269245135663,18.713269245135663,18.713269245135663,18.713269245135663,0.0
2013-07-12,18.714787645768485,18.714787645768485,18.714787645768485,18.714787645768485,0.0
2013-07-15,18.73491729987225,18.73491729987225,18.73491729987225,18.73491729987225,0.0
2013-07-16,18.723371796426868,18.723371796426868,18.723371796426868,18.723371796426868,48.0
2013-07-17,18.7008277910063,18.7008277910063,18.7008277910063,18.7008277910063,0.0
2013-07-18,18.759511617700127,18.759511617700127,18.759511617700127,18.759511617700127,0.0
2013-07-19,18.767414845838697,18.767414845838697,18.767414845838697,18.767414845838697,0.0
2013-07-22,18.80279640990152,18.80279640990152,18.80279640990152,18.80279640990152,0.0
2013-07-23,18.805069295320845,18.805069295320845,18.805069295320845,18.805069295320845,0.0
2013-07-24,18.787453961768087,18.787453961768087,18.787453961768087,18.787453961768087,0.0
2013-07-25,18.73498520350304,18.73498520350304,18.73498520350304,18.73498520350304,0.0
2013-07-26,18.74311477707756,18.74311477707756,18.74311477707756,18.74311477707756,0.0
2013-07-29,18.78206505418052,18.78206505418052,18.78206505418052,18.78206505418052,0.0
2013-07-30,18.83217604748776,18.83217604748776,18.83217604748776,18.83217604748776,0.0
2013-07-31,18.831025458188343,18.831025458188343,18.831025458188343,18.831025458188343,0.0
2013-08-01,18.8676292876053,18.8676292876053,18.8676292876053,18.8676292876053,0.0
2013-08-02,18.791852608073366,18.791852608073366,18.791852608073366,18.791852608073366,0.0
2013-08-05,18.940291831180964,18.940291831180964,18.940291831180964,18.940291831180964,0.0
2013-08-06,18.89799430382525,18.89799430382525,18.890401524673784,18.890401524673784,6500.0
2013-08-07,18.8676292876053,18.8676292876053,18.8676292876053,18.8676292876053,21.0
2013-08-08,18.882822724993407,18.882822724993407,18.882822724993407,18.882822724993407,0.0
2013-08-09,18.84797495891703,18.84797495891703,18.84797495891703,18.84797495891703,0.0
2013-08-12,18.8589734608922,18.8589734608922,18.8589734608922,18.8589734608922,0.0
2013-08-13,18.818808463282974,18.818808463282974,18.818808463282974,18.818808463282974,0.0
2013-08-14,18.756620054755874,18.756620054755874,18.756620054755874,18.756620054755874,0.0
2013-08-15,18.72640859769252,18.72640859769252,18.72640859769252,18.72640859769252,0.0
2013-08-16,18.67455285831651,18.67455285831651,18.67455285831651,18.67455285831651,0.0
2013-08-19,18.643268146644363,18.643268146644363,18.643268146644363,18.643268146644363,0.0
2013-08-20,18.675614795653505,18.675614795653505,18.675614795653505,18.675614795653505,0.0
2013-08-21,18.685938033744765,18.685938033744765,18.685938033744765,18.685938033744765,0.0
2013-08-22,18.62033558155876,18.62033558155876,18.62033558155876,18.62033558155876,0.0
2013-08-23,18.645007234077244,18.645007234077244,18.645007234077244,18.645007234077244,0.0
2013-08-26,18.670904924373787,18.670904924373787,18.670904924373787,18.670904924373787,0.0
2013-08-27,18.728609807057133,18.728609807057133,18.728609807057133,18.728609807057133,0.0
2013-08-28,18.76892947404759,18.76892947404759,18.76892947404759,18.76892947404759,900.0
2013-08-29,18.739161276796303,18.739161276796303,18.739161276796303,18.739161276796303,0.0
2013-08-30,18.76892947404759,18.76892947404759,18.76892947404759,18.76892947404759,4000.0
2013-09-02,18.71441417579917,18.71441417579917,18.71441417579917,18.71441417579917,0.0
2013-09-03,18.675688357920187,18.675688357920187,18.675688357920187,18.675688357920187,0.0
2013-09-04,18.63985033056153,18.63985033056153,18.63985033056153,18.63985033056153,100.0
2013-09-05,18.632254554973464,18.632254554973464,18.632254554973464,18.632254554973464,400.0
2013-09-06,18.56391898164837,18.56391898164837,18.56391898164837,18.56391898164837,816.0
2013-09-09,18.62466255180933,18.62466255180933,18.62466255180933,18.62466255180933,200.0
2013-09-10,18.59429642536474,18.59429642536474,18.59429642536474,18.59429642536474,202.0
2013-09-11,18.557319125978477,18.557319125978477,18.557319125978477,18.557319125978477,0.0
2013-09-12,18.65503622310177,18.65503622310177,18.65503622310177,18.65503622310177,0.0
2013-09-13,18.620488364728025,18.620488364728025,18.620488364728025,18.620488364728025,0.0
2013-09-16,18.685632467406236,18.685632467406236,18.685632467406236,18.685632467406236,0.0
2013-09-17,18.649873660950163,18.649873660950163,18.649873660950163,18.649873660950163,0.0
2013-09-18,18.662635771113774,18.662635771113774,18.655042987150036,18.662635771113774,1783.0
2013-09-19,18.76862013528513,18.76862013528513,18.76862013528513,18.76862013528513,0.0
2013-09-20,18.730957806960976,18.730957806960976,18.715772248414865,18.715772248414865,1774.0
2013-09-23,18.730960027167068,18.730960027167068,18.730960027167068,18.730960027167068,709.0
2013-09-24,18.77328662368961,18.77328662368961,18.77328662368961,18.77328662368961,0.0
2013-09-25,18.799620028950365,18.799620028950365,18.799620028950365,18.799620028950365,0.0
2013-09-26,18.796558706929147,18.796558706929147,18.796558706929147,18.796558706929147,0.0
2013-09-27,18.779941179506533,18.779941179506533,18.779941179506533,18.779941179506533,100.0
2013-09-30,18.851379571516095,18.851379571516095,18.851379571516095,18.851379571516095,0.0
2013-10-01,18.811029725134183,18.811029725134183,18.811029725134183,18.811029725134183,0.0
2013-10-02,18.813093241025253,18.813093241025253,18.813093241025253,18.813093241025253,0.0
2013-10-03,18.81707314827403,18.81707314827403,18.81707314827403,18.81707314827403,0.0
2013-10-04,18.756978435029453,18.756978435029453,18.756978435029453,18.756978435029453,15000.0
2013-10-07,18.71945979280888,18.71945979280888,18.71945979280888,18.71945979280888,0.0
2013-10-08,18.731563614996272,18.731563614996272,18.731563614996272,18.731563614996272,0.0
2013-10-09,18.717400049341737,18.717400049341737,18.717400049341737,18.717400049341737,0.0
2013-10-10,18.6599743260294,18.6599743260294,18.6599743260294,18.6599743260294,0.0
2013-10-11,18.68493645519069,18.68493645519069,18.68493645519069,18.68493645519069,0.0
2013-10-14,18.700857970397767,18.700857970397767,18.700857970397767,18.700857970397767,0.0
2013-10-15,18.640297362797533,18.640297362797533,18.640297362797533,18.640297362797533,0.0
2013-10-16,18.629810024265208,18.629810024265208,18.629810024265208,18.629810024265208,0.0
2013-10-17,18.708436770078137,18.708436770078137,18.708436770078137,18.708436770078137,0.0
2013-10-18,18.7241357122732,18.7241357122732,18.7241357122732,18.7241357122732,0.0
2013-10-21,18.75222329466256,18.75222329466256,18.75222329466256,18.75222329466256,0.0
2013-10-22,18.76463451982464,18.76463451982464,18.756978435029453,18.756978435029453,1221.0
2013-10-23,18.819757227902,18.819757227902,18.819757227902,18.819757227902,0.0
2013-10-24,18.8230430091472,18.8230430091472,18.8230430091472,18.8230430091472,0.0
2013-10-25,18.83636909668872,18.83636909668872,18.83636909668872,18.83636909668872,0.0
2013-10-28,18.82144161518785,18.82144161518785,18.82144161518785,18.82144161518785,0.0
2013-10-29,18.89477753643547,18.89477753643547,18.89477753643547,18.89477753643547,100.0
2013-10-30,18.875792812995208,18.875792812995208,18.875792812995208,18.875792812995208,0.0
2013-10-31,18.8345319262336,18.8345319262336,18.8345319262336,18.8345319262336,0.0
2013-11-01,18.80176276574402,18.80176276574402,18.80176276574402,18.80176276574402,0.0
2013-11-04,18.779941179506533,18.779941179506533,18.779941179506533,18.779941179506533,1000.0
2013-11-05,18.77228881755947,18.77228881755947,18.77228881755947,18.77228881755947,22.0
2013-11-06,18.711347195142057,18.711347195142057,18.711347195142057,18.711347195142057,0.0
2013-11-07,18.7590438371325,18.7590438371325,18.7590438371325,18.7590438371325,0.0
2013-11-08,18.78239136885068,18.78239136885068,18.78239136885068,18.78239136885068,0.0
2013-11-11,18.729954676189067,18.729954676189067,18.729954676189067,18.729954676189067,0.0
2013-11-12,18.68041331889563,18.68041331889563,18.68041331889563,18.68041331889563,15000.0
2013-11-13,18.713337148766445,18.713337148766445,18.713337148766445,18.713337148766445,0.0
2013-11-14,18.770909996612144,18.770909996612144,18.770909996612144,18.770909996612144,0.0
2013-11-15,18.770909996612144,18.770909996612144,18.770909996612144,18.770909996612144,0.0
2013-11-18,18.773893983942745,18.773893983942745,18.773893983942745,18.773893983942745,0.0
2013-11-19,18.764781693933816,18.764781693933816,18.764781693933816,18.764781693933816,0.0
2013-11-20,18.73852373715172,18.73852373715172,18.73852373715172,18.73852373715172,0.0
2013-11-21,18.69994315759414,18.69994315759414,18.69994315759414,18.69994315759414,0.0
2013-11-22,18.71701148967669,18.71701148967669,18.71701148967669,18.71701148967669,0.0
2013-11-25,18.74526505871908,18.74526505871908,18.74526505871908,18.74526505871908,0.0
2013-11-26,18.810565716990485,18.810565716990485,18.810565716990485,18.810565716990485,200.0
2013-11-27,18.83353412010345,18.83353412010345,18.83353412010345,18.83353412010345,1210.0
2013-11-28,18.76463645561241,18.76463645561241,18.76463645561241,18.76463645561241,1750.0
2013-11-29,18.81822939620934,18.81822939620934,18.81822939620934,18.81822939620934,100.0
2013-12-02,18.80291335504343,18.80291335504343,18.80291335504343,18.80291335504343,2444.0
2013-12-03,18.730258356315623,18.730258356315623,18.730258356315623,18.730258356315623,0.0
2013-12-04,18.758508152934084,18.758508152934084,18.758508152934084,18.758508152934084,0.0
2013-12-05,18.711501864523285,18.711501864523285,18.711501864523285,18.711501864523285,0.0
2013-12-06,18.71869399075058,18.71869399075058,18.71869399075058,18.71869399075058,1624.0
2013-12-09,18.75100668794433,18.75100668794433,18.75100668794433,18.75100668794433,0.0
2013-12-10,18.785,18.785,18.785,18.785,0.0
2013-12-11,18.785,18.785,18.785,18.785,0.0
2013-12-12,18.785,18.785,18.785,18.785,0.0
2013-12-13,18.875,18.875,18.875,18.875,30.0
2013-12-16,18.875,18.875,18.875,18.875,0.0
2013-12-17,18.875,18.875,18.875,18.875,0.0
2013-12-18,18.875,18.875,18.875,18.875,0.0
2013-12-19,18.875,18.875,18.875,18.875,0.0
2013-12-20,18.875,18.875,18.875,18.875,0.0
2013-12-23,19.035,19.035,19.035,19.035,0.0
2013-12-24,19.035,19.035,19.035,19.035,0.0
2013-12-27,19.035,19.035,19.035,19.035,0.0
2013-12-30,19.035,19.035,19.035,19.035,0.0
2013-12-31,18.945,18.945,18.945,18.945,1000.0
2014-01-02,18.945,18.945,18.945,18.945,0.0
2014-01-03,18.945,18.945,18.945,18.945,0.0
2014-01-06,18.945,18.945,18.945,18.945,0.0
2014-01-07,18.945,18.945,18.945,18.945,0.0
2014-01-08,18.945,18.945,18.945,18.945,0.0
2014-01-09,18.945,18.945,18.945,18.945,0.0
2014-01-10,18.935,18.935,18.935,18.935,1750.0
2014-01-13,18.935,18.935,18.935,18.935,0.0
2014-01-14,18.935,18.935,18.935,18.935,0.0
2014-01-15,18.96,18.96,18.96,18.96,207.0
2014-01-16,18.96,18.96,18.96,18.96,0.0
2014-01-17,18.96,18.96,18.96,18.96,0.0
2014-01-20,18.96,18.96,18.96,18.96,0.0
2014-01-21,19.13,19.13,19.13,19.13,150.0
2014-01-22,19.13,19.13,19.13,19.13,0.0
2014-01-23,19.0,19.0,19.0,19.0,20.0
2014-01-24,19.105,19.105,19.105,19.105,15000.0
2014-01-28,19.105,19.105,19.105,19.105,0.0
2014-01-29,19.105,19.105,19.105,19.105,0.0
2014-01-30,19.2,19.2,19.2,19.2,600.0
2014-01-31,19.2,19.2,19.2,19.2,0.0
2014-02-03,19.2,19.2,19.2,19.2,0.0
2014-02-04,19.215,19.215,19.215,19.215,412.0
2014-02-05,19.215,19.215,19.215,19.215,0.0
2014-02-06,19.215,19.215,19.215,19.215,0.0
2014-02-07,19.215,19.215,19.215,19.215,0.0
2014-02-10,19.215,19.215,19.215,19.215,0.0
2014-02-11,19.215,19.215,19.215,19.215,0.0
2014-02-12,19.215,19.215,19.215,19.215,0.0
2014-02-13,19.215,19.215,19.215,19.215,0.0
2014-02-14,19.115,19.115,19.115,19.115,36.0
2014-02-17,19.115,19.115,19.115,19.115,0.0
2014-02-18,19.115,19.115,19.115,19.115,121.0
2014-02-19,19.115,19.115,19.115,19.115,0.0
2014-02-20,19.115,19.115,19.115,19.115,0.0
2014-02-21,19.115,19.115,19.115,19.115,0.0
2014-02-24,19.115,19.115,19.115,19.115,0.0
2014-02-25,19.115,19.115,19.115,19.115,0.0
2014-02-26,19.115,19.115,19.115,19.115,0.0
2014-02-27,19.23,19.255,19.205,19.205,2367.0
2014-02-28,19.205,19.205,19.205,19.205,0.0
2014-03-03,19.205,19.205,19.205,19.205,0.0
2014-03-04,19.205,19.205,19.205,19.205,0.0
2014-03-05,19.205,19.205,19.205,19.205,0.0
2014-03-06,19.205,19.205,19.205,19.205,0.0
2014-03-07,19.145,19.145,19.145,19.145,74221.0
2014-03-10,19.145,19.145,19.145,19.145,0.0
2014-03-11,19.145,19.145,19.145,19.145,0.0
2014-03-12,19.145,19.145,19.145,19.145,0.0
2014-03-13,19.145,19.145,19.145,19.145,25.0
2014-03-14,19.145,19.145,19.145,19.145,0.0
2014-03-17,19.145,19.145,19.145,19.145,0.0
2014-03-18,19.145,19.145,19.145,19.145,0.0
2014-03-19,19.19,19.19,19.185,19.185,6000.0
2014-03-20,19.185,19.185,19.185,19.185,0.0
2014-03-21,19.185,19.185,19.185,19.185,0.0
2014-03-24,19.185,19.185,19.185,19.185,0.0
2014-03-25,19.175,19.175,19.175,19.175,6016.0
2014-03-26,19.185,19.185,19.175,19.175,17173.0
2014-03-27,19.175,19.175,19.175,19.175,0.0
2014-03-28,19.175,19.175,19.175,19.175,0.0
2014-03-31,19.245,19.245,19.245,19.245,4000.0
2014-04-01,19.225,19.225,19.225,19.225,2050.0
2014-04-02,19.225,19.225,19.225,19.225,0.0
2014-04-03,19.145,19.145,19.145,19.145,15000.0
2014-04-04,19.145,19.145,19.145,19.145,0.0
2014-04-07,19.145,19.145,19.145,19.145,0.0
2014-04-08,19.295,19.295,19.295,19.295,4040.0
2014-04-09,19.295,19.295,19.295,19.295,1000.0
2014-04-10,19.295,19.295,19.295,19.295,0.0
2014-04-11,19.295,19.295,19.295,19.295,0.0
2014-04-14,19.295,19.295,19.295,19.295,0.0
2014-04-15,19.295,19.295,19.295,19.295,0.0
2014-04-16,19.295,19.295,19.295,19.295,0.0
2014-04-17,19.295,19.295,19.295,19.295,0.0
2014-04-22,19.325,19.325,19.325,19.325,15000.0
2014-04-23,19.325,19.325,19.325,19.325,0.0
2014-04-24,19.425,19.425,19.425,19.425,453.0
2014-04-28,19.425,19.425,19.425,19.425,0.0
2014-04-29,19.425,19.425,19.425,19.425,0.0
2014-04-30,19.425,19.425,19.425,19.425,0.0
2014-05-01,19.425,19.425,19.425,19.425,0.0
2014-05-02,19.425,19.425,19.425,19.425,0.0
2014-05-05,19.465,19.465,19.455,19.455,12500.0
2014-05-06,19.455,19.455,19.455,19.455,0.0
2014-05-07,19.495,19.495,19.495,19.495,25.0
2014-05-08,19.52,19.52,19.52,19.52,798.0
2014-05-09,19.52,19.52,19.52,19.52,0.0
2014-05-12,19.49,19.535,19.49,19.535,3555.0
2014-05-13,19.535,19.535,19.535,19.535,0.0
2014-05-14,19.535,19.535,19.535,19.535,0.0
2014-05-15,19.535,19.535,19.535,19.535,0.0
2014-05-16,19.535,19.535,19.535,19.535,0.0
2014-05-19,19.58,19.62,19.58,19.62,1331.0
2014-05-20,19.62,19.62,19.62,19.62,0.0
2014-05-21,19.675,19.675,19.675,19.675,5000.0
2014-05-22,19.675,19.675,19.675,19.675,0.0
2014-05-23,19.675,19.675,19.675,19.675,0.0
2014-05-26,19.645,19.645,19.645,19.645,878.0
2014-05-27,19.615,19.615,19.615,19.615,754.0
2014-05-28,19.615,19.615,19.615,19.615,0.0
2014-05-29,19.755,19.755,19.755,19.755,3360.0
2014-05-30,19.72,19.72,19.72,19.72,2950.0
2014-06-02,19.685,19.685,19.685,19.685,400.0
2014-06-03,19.7,19.7,19.69,19.69,1075.0
2014-06-04,19.69,19.69,19.69,19.69,0.0
2014-06-05,19.69,19.69,19.69,19.69,0.0
2014-06-06,19.66,19.66,19.66,19.66,20.0
2014-06-10,19.775,19.775,19.775,19.775,361.0
2014-06-11,19.775,19.775,19.775,19.775,0.0
2014-06-12,19.775,19.775,19.775,19.775,0.0
2014-06-13,19.775,19.775,19.775,19.775,0.0
2014-06-16,19.72,19.72,19.72,19.72,0.0
2014-06-17,19.74,19.74,19.72,19.72,5301.0
2014-06-18,19.72,19.72,19.72,19.72,0.0
2014-06-19,19.72,19.72,19.72,19.72,0.0
2014-06-20,19.72,19.72,19.72,19.72,0.0
2014-06-23,19.76,19.76,19.755,19.755,166.0
2014-06-24,19.755,19.755,19.755,19.755,0.0
2014-06-25,19.755,19.755,19.755,19.755,0.0
2014-06-26,19.895,19.895,19.895,19.895,0.0
2014-06-27,19.895,19.895,19.895,19.895,0.0
2014-06-30,19.895,19.895,19.895,19.895,180.0
2014-07-01,19.895,19.895,19.895,19.895,0.0
2014-07-02,19.87,19.895,19.87,19.895,49484.0
2014-07-03,19.91,19.925,19.91,19.925,3898.0
2014-07-04,19.925,19.925,19.925,19.925,0.0
2014-07-07,19.905,19.905,19.905,19.905,1184.0
2014-07-08,19.89,19.895,19.855,19.88,23300.0
2014-07-09,19.905,19.905,19.905,19.905,984.0
2014-07-10,19.95,19.95,19.95,19.95,1372.0
2014-07-11,19.99,19.99,19.99,19.99,7290.0
2014-07-14,19.98,19.98,19.975,19.98,2913.0
2014-07-15,19.965,19.965,19.965,19.965,11882.0
2014-07-16,19.975,19.975,19.975,19.975,120.0
2014-07-17,19.975,19.975,19.975,19.975,0.0
2014-07-18,19.975,19.975,19.975,19.975,0.0
2014-07-21,20.015,20.02,20.015,20.02,6737.0
2014-07-22,20.02,20.03,20.02,20.03,6429.0
2014-07-23,20.03,20.03,20.03,20.03,0.0
2014-07-24,19.975,19.975,19.945,19.965,4732.0
2014-07-25,19.965,19.965,19.96,19.96,2030.0
2014-07-28,19.98,19.98,19.98,19.98,192.0
2014-07-29,19.98,19.98,19.98,19.98,0.0
2014-07-30,19.99,19.99,19.99,19.99,1950.0
2014-07-31,19.945,19.945,19.92,19.92,2500.0
2014-08-01,19.905,19.905,19.905,19.905,20.0
2014-08-04,19.945,19.945,19.935,19.935,12500.0
2014-08-05,19.95,19.95,19.95,19.95,40.0
2014-08-06,19.935,19.935,19.905,19.905,17850.0
2014-08-07,19.975,19.975,19.965,19.965,12500.0
2014-08-08,19.965,19.965,19.965,19.965,0.0
2014-08-11,20.015,20.035,20.015,20.035,6212.0
2014-08-12,20.035,20.035,20.035,20.035,0.0
2014-08-13,20.035,20.035,20.035,20.035,0.0
2014-08-14,20.06,20.06,20.06,20.06,2291.0
2014-08-15,20.07,20.07,20.06,20.06,633.0
2014-08-18,20.06,20.06,20.06,20.06,0.0
2014-08-19,20.055,20.06,20.055,20.06,2554.0
2014-08-20,20.045,20.045,20.035,20.035,990.0
2014-08-21,19.975,19.975,19.975,19.975,979.0
2014-08-22,19.975,19.975,19.975,19.975,0.0
2014-08-25,20.02,20.02,20.02,20.02,251.0
2014-08-26,20.02,20.02,20.02,20.02,0.0
2014-08-27,20.02,20.02,20.02,20.02,0.0
2014-08-28,20.02,20.02,20.02,20.02,0.0
2014-08-29,20.145,20.145,20.145,20.145,400.0
2014-09-01,20.145,20.145,20.145,20.145,0.0
2014-09-02,20.145,20.145,20.145,20.145,0.0
2014-09-03,20.055,20.055,20.035,20.035,3340.0
2014-09-04,20.055,20.055,20.055,20.055,0.0
2014-09-05,20.075,20.075,20.075,20.075,2500.0
2014-09-08,20.075,20.075,20.075,20.075,0.0
2014-09-09,19.99,19.99,19.99,19.99,500.0
2014-09-10,19.975,19.975,19.975,19.975,1000.0
2014-09-11,19.91,19.91,19.91,19.91,94.0
2014-09-12,19.91,19.91,19.91,19.91,354.0
2014-09-15,19.91,19.91,19.91,19.91,0.0
2014-09-16,19.92,19.95,19.91,19.95,21680.0
2014-09-17,19.95,19.95,19.95,19.95,200.0
2014-09-18,19.905,19.905,19.865,19.865,5521.0
2014-09-19,19.88,19.975,19.88,19.975,2880.0
2014-09-22,19.925,19.925,19.925,19.925,488.0
2014-09-23,19.925,19.925,19.925,19.925,0.0
2014-09-24,19.925,19.975,19.92,19.975,63355.0
2014-09-25,19.965,19.98,19.965,19.975,8584.0
2014-09-26,20.035,20.055,20.035,20.055,9595.0
2014-09-29,20.04,20.05,20.02,20.02,8938.0
2014-09-30,20.115,20.115,20.105,20.105,1305.0
2014-10-01,20.115,20.115,20.115,20.115,2301.0
2014-10-02,20.145,20.15,20.115,20.15,2107.0
2014-10-03,20.075,20.08,20.065,20.08,13002.0
2014-10-06,20.105,20.105,20.105,20.105,2251.0
2014-10-07,20.105,20.105,20.105,20.105,0.0
2014-10-08,20.17,20.17,20.17,20.17,3232.0
2014-10-09,20.215,20.215,20.215,20.215,600.0
2014-10-10,20.19,20.19,20.19,20.19,783.0
2014-10-13,20.19,20.19,20.19,20.19,0.0
2014-10-14,20.19,20.19,20.19,20.19,1210.0
2014-10-15,20.245,20.245,20.245,20.245,153.0
2014-10-16,20.28,20.305,20.265,20.285,19621.0
2014-10-17,20.265,20.265,20.265,20.265,197.0
2014-10-20,20.19,20.21,20.19,20.21,1130.0
2014-10-21,20.27,20.285,20.27,20.285,2206.0
2014-10-22,20.255,20.255,20.255,20.255,931.0
2014-10-23,20.255,20.255,20.255,20.255,0.0
2014-10-24,20.23,20.28,20.225,20.28,903.0
2014-10-27,20.225,20.24,20.185,20.2,7684.0
2014-10-28,20.28,20.285,20.28,20.285,22222.0
2014-10-29,20.23,20.245,20.23,20.245,9969.0
2014-10-30,20.245,20.245,20.245,20.245,650.0
2014-10-31,20.285,20.285,20.285,20.285,470.0
2014-11-03,20.285,20.285,20.28,20.28,1873.0
2014-11-04,20.245,20.255,20.225,20.255,1402.0
2014-11-05,20.27,20.295,20.27,20.295,3194.0
2014-11-06,20.31,20.31,20.305,20.305,4266.0
2014-11-07,20.23,20.23,20.23,20.23,1717.0
2014-11-10,20.23,20.23,20.23,20.23,0.0
2014-11-11,20.255,20.255,20.24,20.24,1003.0
2014-11-12,20.24,20.24,20.24,20.24,0.0
2014-11-13,20.24,20.24,20.24,20.24,0.0
2014-11-14,20.215,20.245,20.215,20.245,1686.0
2014-11-17,20.27,20.295,20.27,20.295,1780.0
2014-11-18,20.27,20.27,20.27,20.27,390.0
2014-11-19,20.305,20.305,20.305,20.305,198.0
2014-11-20,20.305,20.31,20.305,20.31,1441.0
2014-11-21,20.31,20.31,20.31,20.31,2903.0
2014-11-24,20.325,20.335,20.305,20.335,3435.0
2014-11-25,20.39,20.39,20.39,20.39,131.0
2014-11-26,20.39,20.39,20.39,20.39,0.0
2014-11-27,20.39,20.39,20.39,20.39,0.0
2014-11-28,20.39,20.39,20.39,20.39,0.0
2014-12-01,20.39,20.39,20.39,20.39,0.0
2014-12-02,20.39,20.475,20.39,20.475,1290.0
2014-12-03,20.475,20.475,20.475,20.475,0.0
2014-12-04,20.555,20.555,20.555,20.555,248.0
2014-12-05,20.605,20.605,20.605,20.605,385.0
2014-12-08,20.605,20.605,20.605,20.605,0.0
2014-12-09,20.635,20.635,20.635,20.635,1302.0
2014-12-10,20.68,20.68,20.68,20.68,1649.0
2014-12-11,20.74,20.755,20.74,20.755,2093.0
2014-12-12,20.7,20.705,20.7,20.705,1653.0
2014-12-15,20.755,20.755,20.755,20.755,750.0
2014-12-16,20.74,20.74,20.74,20.74,75.0
2014-12-17,20.785,20.785,20.785,20.785,76.0
2014-12-18,20.785,20.785,20.785,20.785,0.0
2014-12-19,20.76,20.76,20.72,20.72,4038.0
2014-12-22,20.77,20.77,20.77,20.77,380.0
2014-12-23,20.755,20.755,20.745,20.745,12754.0
2014-12-24,20.745,20.745,20.745,20.745,0.0
2014-12-29,20.94,20.94,20.94,20.94,0.0
2014-12-30,20.91,20.91,20.895,20.895,6000.0
2014-12-31,20.895,20.895,20.895,20.895,0.0
2015-01-02,20.88,20.88,20.88,20.88,50.0
2015-01-05,20.925,20.94,20.925,20.94,95.0
2015-01-06,20.94,20.94,20.94,20.94,0.0
2015-01-07,21.04,21.04,20.98,20.98,2298.0
2015-01-08,20.98,20.98,20.98,20.98,0.0
2015-01-09,20.975,20.975,20.975,20.975,1132.0
2015-01-12,20.95,21.015,20.95,21.015,4345.0
2015-01-13,21.07,21.08,21.07,21.08,6142.0
2015-01-14,21.06,21.06,21.06,21.06,225.0
2015-01-15,21.06,21.06,21.06,21.06,0.0
2015-01-16,21.155,21.155,21.155,21.155,1312.0
2015-01-19,21.03,21.06,21.03,21.04,4768.0
2015-01-20,21.03,21.03,21.03,21.03,3790.0
2015-01-21,21.08,21.08,21.08,21.08,377.0
2015-01-22,21.12,21.12,21.11,21.11,5400.0
2015-01-23,21.06,21.06,21.06,21.06,150.0
2015-01-27,21.08,21.08,21.045,21.07,20265.0
2015-01-28,21.055,21.1,21.055,21.095,8612.0
2015-01-29,21.19,21.19,21.19,21.19,6130.0
2015-01-30,21.19,21.19,21.19,21.19,0.0
2015-02-02,21.3,21.3,21.285,21.285,2258.0
2015-02-03,21.285,21.35,21.285,21.35,13558.0
2015-02-04,21.31,21.31,21.275,21.275,10000.0
2015-02-05,21.3,21.3,21.3,21.3,751.0
2015-02-06,21.275,21.295,21.26,21.295,786.0
2015-02-09,21.155,21.22,21.155,21.22,6640.0
2015-02-10,21.18,21.18,21.18,21.18,1059.0
2015-02-11,21.155,21.175,21.155,21.175,9140.0
2015-02-12,21.155,21.155,21.155,21.155,20.0
2015-02-13,21.245,21.26,21.245,21.26,1705.0
2015-02-16,21.235,21.235,21.235,21.235,1325.0
2015-02-17,21.195,21.245,21.195,21.245,1659.0
2015-02-18,21.08,21.19,21.08,21.165,698.0
2015-02-19,21.235,21.235,21.22,21.22,2787.0
2015-02-20,21.215,21.215,21.215,21.215,76.0
2015-02-23,21.215,21.215,21.215,21.215,0.0
2015-02-24,21.205,21.245,21.205,21.235,23192.0
2015-02-25,21.26,21.26,21.26,21.26,375.0
2015-02-26,21.295,21.295,21.27,21.27,1006.0
2015-02-27,21.31,21.325,21.31,21.325,948.0
2015-03-02,21.31,21.31,21.295,21.3,3572.0
2015-03-03,21.3,21.3,21.3,21.3,0.0
2015-03-04,21.195,21.195,21.195,21.195,750.0
2015-03-05,21.205,21.205,21.195,21.195,871.0
2015-03-06,21.255,21.255,21.15,21.19,3040.0
2015-03-09,21.155,21.155,21.055,21.08,16401.0
2015-03-10,21.085,21.14,21.085,21.14,2787.0
2015-03-11,21.155,21.215,21.155,21.215,2239.0
2015-03-12,21.255,21.285,21.23,21.285,10476.0
2015-03-13,21.285,21.285,21.285,21.285,0.0
2015-03-16,21.285,21.285,21.285,21.285,45.0
2015-03-17,21.31,21.31,21.31,21.31,40.0
2015-03-18,21.325,21.325,21.325,21.325,1071.0
2015-03-19,21.43,21.43,21.43,21.43,10180.0
2015-03-20,21.43,21.43,21.405,21.405,2375.0
2015-03-23,21.39,21.395,21.39,21.395,4065.0
2015-03-24,21.35,21.42,21.35,21.42,3930.0
2015-03-25,21.46,21.46,21.46,21.46,6635.0
2015-03-26,21.47,21.47,21.47,21.47,1299.0
2015-03-27,21.41,21.41,21.41,21.41,3770.0
2015-03-30,21.485,21.485,21.445,21.445,1739.0
2015-03-31,21.47,21.485,21.47,21.485,2717.0
2015-04-01,21.485,21.485,21.485,21.485,0.0
2015-04-02,21.54,21.54,21.525,21.525,635.0
2015-04-07,21.475,21.54,21.475,21.54,1354.0
2015-04-08,21.47,21.47,21.46,21.46,4604.0
2015-04-09,21.49,21.49,21.49,21.49,3370.0
2015-04-10,21.47,21.47,21.435,21.435,2221.0
2015-04-13,21.485,21.485,21.485,21.485,0.0
2015-04-14,21.51,21.525,21.51,21.525,2360.0
2015-04-15,21.525,21.525,21.525,21.525,0.0
2015-04-16,21.525,21.525,21.525,21.525,0.0
2015-04-17,21.46,21.475,21.46,21.46,4210.0
2015-04-20,21.42,21.425,21.42,21.425,660.0
2015-04-21,21.41,21.45,21.405,21.45,4849.0
2015-04-22,21.385,21.395,21.385,21.395,9073.0
2015-04-23,21.315,21.32,21.315,21.32,3064.0
2015-04-24,21.275,21.32,21.275,21.32,7428.0
2015-04-27,21.355,21.365,21.355,21.355,3005.0
2015-04-28,21.315,21.315,21.3,21.305,6993.0
2015-04-29,21.265,21.28,21.25,21.25,6515.0
2015-04-30,21.24,21.24,21.24,21.24,311.0
2015-05-01,21.25,21.25,21.24,21.24,1916.0
2015-05-04,21.195,21.235,21.195,21.225,8891.0
2015-05-05,21.215,21.215,21.2,21.2,158.0
2015-05-06,21.2,21.2,21.2,21.2,0.0
2015-05-07,20.9,20.975,20.9,20.935,3692.0
2015-05-08,21.03,21.03,21.03,21.03,5267.0
2015-05-11,21.105,21.105,21.05,21.05,9375.0
2015-05-12,21.055,21.055,20.94,20.94,10353.0
2015-05-13,20.95,20.95,20.95,20.95,100.0
2015-05-14,20.935,20.935,20.935,20.935,726.0
2015-05-15,21.0,21.065,21.0,21.055,10749.0
2015-05-18,21.08,21.08,21.025,21.065,12093.0
2015-05-19,20.965,21.0,20.965,20.975,5859.0
2015-05-20,21.0,21.0,20.94,20.96,14012.0
2015-05-21,21.055,21.055,21.05,21.05,4037.0
2015-05-22,21.05,21.05,21.05,21.05,0.0
2015-05-25,21.015,21.015,21.015,21.015,20.0
2015-05-26,21.015,21.015,21.015,21.015,0.0
2015-05-27,21.12,21.13,21.11,21.13,1430.0
2015-05-28,21.13,21.13,21.13,21.13,0.0
2015-05-29,21.195,21.24,21.195,21.24,9922.0
2015-06-01,21.225,21.275,21.225,21.275,1531.0
2015-06-02,21.24,21.24,21.21,21.225,641.0
2015-06-03,21.07,21.105,21.065,21.07,8832.0
2015-06-04,21.07,21.07,21.07,21.07,0.0
2015-06-05,21.0,21.0,20.935,20.935,13500.0
2015-06-09,20.95,20.95,20.95,20.95,270.0
2015-06-10,20.975,20.975,20.95,20.95,1730.0
2015-06-11,20.9,20.9,20.855,20.855,1969.0
2015-06-12,20.965,20.99,20.935,20.99,8141.0
2015-06-15,20.96,20.96,20.96,20.96,941.0
2015-06-16,20.99,21.0,20.99,20.99,6443.0
2015-06-17,20.985,21.03,20.985,21.03,1336.0
2015-06-18,21.09,21.135,21.09,21.135,1206.0
2015-06-19,21.155,21.155,21.105,21.135,2672.0
2015-06-22,21.11,21.11,21.11,21.11,674.0
2015-06-23,20.94,20.94,20.94,20.94,3279.0
2015-06-24,20.985,20.985,20.94,20.94,2484.0
2015-06-25,20.94,20.94,20.94,20.94,0.0
2015-06-26,20.985,20.985,20.985,20.985,115.0
2015-06-29,21.035,21.035,21.035,21.035,61.0
2015-06-30,21.005,21.085,21.005,21.085,4350.0
2015-07-01,21.005,21.02,20.98,20.98,49337.0
2015-07-02,20.97,20.97,20.92,20.92,40159.0
2015-07-03,20.93,20.93,20.93,20.93,2230.0
2015-07-06,21.075,21.14,21.075,21.125,5630.0
2015-07-07,21.11,21.2,21.1,21.11,6984.0
2015-07-08,21.2,21.2,21.2,21.2,4460.0
2015-07-09,21.25,21.275,21.24,21.275,13615.0
2015-07-10,21.125,21.125,21.115,21.125,6732.0
2015-07-13,21.135,21.135,21.135,21.135,1200.0
2015-07-14,21.005,21.035,21.005,21.035,1537.0
2015-07-15,21.02,21.02,21.02,21.02,1017.0
2015-07-16,21.085,21.11,21.045,21.045,5766.0
2015-07-17,21.165,21.165,21.11,21.11,6937.0
2015-07-20,21.1,21.1,21.1,21.1,105.0
2015-07-21,21.095,21.1,21.095,21.1,949.0
2015-07-22,21.15,21.15,21.15,21.15,502.0
2015-07-23,21.15,21.15,21.15,21.15,0.0
2015-07-24,21.25,21.25,21.25,21.25,1000.0
2015-07-27,21.25,21.25,21.25,21.25,38.0
2015-07-28,21.33,21.33,21.33,21.33,230.0
2015-07-29,21.25,21.28,21.24,21.28,2926.0
2015-07-30,21.225,21.225,21.225,21.225,785.0
2015-07-31,21.275,21.275,21.275,21.275,931.0
2015-08-03,21.34,21.34,21.29,21.29,998.0
2015-08-04,21.315,21.315,21.315,21.315,192.0
2015-08-05,21.24,21.24,21.23,21.23,5043.0
2015-08-06,21.23,21.23,21.23,21.23,0.0
2015-08-07,21.25,21.25,21.225,21.225,2923.0
2015-08-10,21.225,21.225,21.225,21.225,0.0
2015-08-11,21.225,21.225,21.225,21.225,0.0
2015-08-12,21.365,21.365,21.365,21.365,4770.0
2015-08-13,21.295,21.405,21.275,21.275,8119.0
2015-08-14,21.25,21.265,21.25,21.265,2018.0
2015-08-17,21.265,21.265,21.265,21.265,0.0
2015-08-18,21.315,21.315,21.315,21.315,766.0
2015-08-19,21.305,21.305,21.265,21.29,4826.0
2015-08-20,21.43,21.43,21.43,21.43,152.0
2015-08-21,21.47,21.47,21.47,21.47,760.0
2015-08-24,21.54,21.585,21.535,21.535,1908.0
2015-08-25,21.51,21.565,21.495,21.565,5259.0
2015-08-26,21.485,21.485,21.45,21.45,2498.0
2015-08-27,21.45,21.45,21.45,21.45,0.0
2015-08-28,21.32,21.365,21.32,21.365,1700.0
2015-08-31,21.41,21.435,21.41,21.435,5532.0
2015-09-01,21.495,21.495,21.485,21.485,771.0
2015-09-02,21.445,21.45,21.42,21.435,7243.0
2015-09-03,21.395,21.395,21.395,21.395,1215.0
2015-09-04,21.475,21.475,21.475,21.475,79.0
2015-09-07,21.47,21.47,21.47,21.47,3996.0
2015-09-08,21.42,21.42,21.42,21.42,153.0
2015-09-09,21.38,21.38,21.38,21.38,13233.0
2015-09-10,21.385,21.385,21.365,21.365,572.0
2015-09-11,21.43,21.435,21.43,21.435,583.0
2015-09-14,21.33,21.365,21.33,21.365,3193.0
2015-09-15,21.38,21.38,21.38,21.38,5704.0
2015-09-16,21.28,21.34,21.28,21.34,3570.0
2015-09-17,21.34,21.34,21.28,21.28,1247.0
2015-09-18,21.25,21.32,21.25,21.32,5499.0
2015-09-21,21.355,21.355,21.355,21.355,383.0
2015-09-22,21.355,21.355,21.355,21.355,380.0
2015-09-23,21.42,21.42,21.42,21.42,2.0
2015-09-24,21.41,21.41,21.41,21.41,10.0
2015-09-25,21.41,21.41,21.41,21.41,0.0
2015-09-28,21.63,21.63,21.63,21.63,0.0
2015-09-29,21.475,21.485,21.475,21.485,347.0
2015-09-30,21.46,21.485,21.46,21.485,2241.0
2015-10-01,21.485,21.485,21.485,21.485,0.0
2015-10-02,21.5,21.5,21.465,21.465,1079.0
2015-10-05,21.575,21.575,21.55,21.55,5110.0
2015-10-06,21.485,21.485,21.425,21.475,14060.0
2015-10-07,21.465,21.465,21.465,21.465,2300.0
2015-10-08,21.41,21.41,21.41,21.41,786.0
2015-10-09,21.45,21.45,21.45,21.45,2672.0
2015-10-12,21.41,21.42,21.41,21.42,962.0
2015-10-13,21.42,21.42,21.42,21.42,0.0
2015-10-14,21.51,21.51,21.51,21.51,2.0
2015-10-15,21.615,21.615,21.615,21.615,20.0
2015-10-16,21.465,21.54,21.465,21.54,2714.0
2015-10-19,21.6,21.6,21.51,21.51,2642.0
2015-10-20,21.54,21.54,21.54,21.54,38.0
2015-10-21,21.465,21.465,21.46,21.46,690.0
2015-10-22,21.525,21.525,21.51,21.51,309.0
2015-10-23,21.575,21.575,21.535,21.54,5808.0
2015-10-26,21.485,21.5,21.485,21.5,6838.0
2015-10-27,21.535,21.535,21.535,21.535,1363.0
2015-10-28,21.525,21.535,21.525,21.535,20300.0
2015-10-29,21.55,21.6,21.55,21.6,2909.0
2015-10-30,21.56,21.56,21.56,21.56,955.0
2015-11-02,21.535,21.535,21.535,21.535,900.0
2015-11-03,21.535,21.535,21.535,21.535,1150.0
2015-11-04,21.485,21.485,21.485,21.485,2120.0
2015-11-05,21.485,21.485,21.485,21.485,0.0
2015-11-06,21.41,21.41,21.41,21.41,675.0
2015-11-09,21.32,21.32,21.32,21.32,774.0
2015-11-10,21.32,21.32,21.32,21.32,331.0
2015-11-11,21.32,21.32,21.32,21.32,0.0
2015-11-12,21.27,21.27,21.185,21.185,2814.0
2015-11-13,21.185,21.185,21.185,21.185,0.0
2015-11-16,21.285,21.285,21.285,21.285,490.0
2015-11-17,21.285,21.285,21.285,21.285,0.0
2015-11-18,21.295,21.295,21.295,21.295,375.0
2015-11-19,21.345,21.345,21.285,21.285,1324.0
2015-11-20,21.3,21.3,21.25,21.285,8312.0
2015-11-23,21.25,21.26,21.25,21.26,10413.0
2015-11-24,21.25,21.285,21.25,21.285,2306.0
2015-11-25,21.295,21.3,21.295,21.3,7902.0
2015-11-26,21.3,21.3,21.3,21.3,0.0
2015-11-27,21.385,21.385,21.36,21.36,6576.0
2015-11-30,21.425,21.425,21.37,21.37,17194.0
2015-12-01,21.375,21.375,21.375,21.375,4823.0
2015-12-02,21.345,21.345,21.345,21.345,200.0
2015-12-03,21.375,21.375,21.325,21.325,1923.0
2015-12-04,21.3,21.3,21.27,21.295,1925.0
2015-12-07,21.25,21.295,21.25,21.26,8330.0
2015-12-08,21.27,21.345,21.27,21.345,7260.0
2015-12-09,21.37,21.385,21.37,21.385,8804.0
2015-12-10,21.325,21.335,21.325,21.335,5080.0
2015-12-11,21.275,21.4,21.275,21.335,44790.0
2015-12-14,21.385,21.385,21.375,21.385,15193.0
2015-12-15,21.385,21.385,21.32,21.385,8017.0
2015-12-16,21.41,21.41,21.41,21.41,6559.0
2015-12-17,21.32,21.335,21.32,21.335,5683.0
2015-12-18,21.425,21.44,21.41,21.44,24208.0
2015-12-21,21.435,21.475,21.435,21.475,1598.0
2015-12-22,21.465,21.485,21.465,21.475,3426.0
2015-12-23,21.475,21.475,21.475,21.475,0.0
2015-12-24,21.425,21.5,21.425,21.5,10278.0
2015-12-29,21.45,21.565,21.45,21.565,5689.0
2015-12-30,21.475,21.475,21.475,21.475,5000.0
2015-12-31,21.465,21.465,21.465,21.465,2000.0
2016-01-04,21.515,21.515,21.435,21.435,4301.0
2016-01-05,21.515,21.515,21.51,21.51,2746.0
2016-01-06,21.465,21.54,21.465,21.51,6244.0
2016-01-07,21.585,21.585,21.585,21.585,527.0
2016-01-08,21.585,21.585,21.575,21.575,1087.0
2016-01-11,21.625,21.635,21.515,21.535,4190.0
2016-01-12,21.535,21.535,21.535,21.535,0.0
2016-01-13,21.535,21.535,21.535,21.535,0.0
2016-01-14,21.59,21.615,21.59,21.61,16461.0
2016-01-15,21.59,21.59,21.59,21.59,2360.0
2016-01-18,21.675,21.675,21.615,21.615,6029.0
2016-01-19,21.615,21.615,21.615,21.615,0.0
2016-01-20,21.6,21.635,21.6,21.635,2178.0
2016-01-21,21.66,21.66,21.66,21.66,316.0
2016-01-22,21.625,21.625,21.6,21.61,6651.0
2016-01-25,21.6,21.6,21.565,21.575,13225.0
2016-01-27,21.635,21.635,21.615,21.625,11381.0
2016-01-28,21.625,21.625,21.625,21.625,0.0
2016-01-29,21.625,21.715,21.625,21.665,8768.0
2016-02-01,21.74,21.74,21.74,21.74,1132.0
2016-02-02,21.715,21.725,21.715,21.725,2611.0
2016-02-03,21.725,21.725,21.725,21.725,43.0
2016-02-04,21.75,21.75,21.75,21.75,5750.0
2016-02-05,21.785,21.785,21.75,21.75,3641.0
2016-02-08,21.76,21.76,21.735,21.74,13261.0
2016-02-09,21.85,21.9,21.85,21.9,16916.0
2016-02-10,21.9,21.9,21.9,21.9,0.0
2016-02-11,21.915,21.915,21.9,21.9,1997.0
2016-02-12,22.005,22.005,21.9,21.925,2745.0
2016-02-15,21.925,21.925,21.925,21.925,0.0
2016-02-16,21.8,21.8,21.785,21.785,10163.0
2016-02-17,21.785,21.785,21.785,21.785,0.0
2016-02-18,21.785,21.8,21.76,21.76,5552.0
2016-02-19,21.8,21.875,21.8,21.875,1793.0
2016-02-22,21.86,21.86,21.81,21.815,3746.0
2016-02-23,21.89,21.89,21.89,21.89,2392.0
2016-02-24,21.9,21.9,21.9,21.9,3661.0
2016-02-25,21.865,21.935,21.865,21.935,346.0
2016-02-26,21.91,21.91,21.875,21.875,7880.0
2016-02-29,21.95,21.95,21.95,21.95,3418.0
2016-03-01,21.965,22.0,21.965,21.98,1435.0
2016-03-02,21.875,21.89,21.875,21.885,6687.0
2016-03-03,21.81,21.81,21.75,21.75,3705.0
2016-03-04,21.79,21.79,21.765,21.79,3061.0
2016-03-07,21.75,21.75,21.675,21.74,308.0
2016-03-08,21.76,21.8,21.76,21.8,3703.0
2016-03-09,21.8,21.8,21.785,21.79,5490.0
2016-03-10,21.74,21.775,21.715,21.76,3005.0
2016-03-11,21.71,21.725,21.69,21.69,5436.0
2016-03-14,21.635,21.635,21.61,21.61,1941.0
2016-03-15,21.69,21.69,21.665,21.685,4429.0
2016-03-16,21.65,21.65,21.65,21.65,115.0
2016-03-17,21.775,21.775,21.775,21.775,439.0
2016-03-18,21.76,21.76,21.76,21.76,439.0
2016-03-21,21.765,21.765,21.765,21.765,112.0
2016-03-22,21.75,21.765,21.725,21.76,3501.0
2016-03-23,21.665,21.7,21.66,21.7,733.0
2016-03-24,21.75,21.76,21.735,21.75,1134.0
2016-03-29,21.775,21.775,21.76,21.76,3626.0
2016-03-30,21.855,21.87,21.81,21.87,5246.0
2016-03-31,21.87,21.88,21.87,21.88,23.0
2016-04-01,21.82,21.82,21.82,21.82,3034.0
2016-04-04,21.88,21.935,21.88,21.92,6126.0
2016-04-05,22.02,22.04,22.02,22.04,237.0
2016-04-06,22.04,22.04,21.905,21.945,1732.0
2016-04-07,22.02,22.02,22.02,22.02,3.0
2016-04-08,21.985,21.985,21.955,21.955,5919.0
2016-04-11,21.96,21.985,21.945,21.945,232.0
2016-04-12,21.945,21.945,21.945,21.945,5.0
2016-04-13,21.885,21.885,21.88,21.88,2001.0
2016-04-14,21.88,21.88,21.88,21.88,5.0
2016-04-15,21.845,21.845,21.845,21.845,35.0
2016-04-18,21.87,21.87,21.87,21.87,2686.0
2016-04-19,21.845,21.845,21.805,21.82,5312.0
2016-04-20,21.845,21.845,21.845,21.845,2283.0
2016-04-21,21.81,21.81,21.77,21.77,5864.0
2016-04-22,21.78,21.785,21.75,21.785,1748.0
2016-04-26,21.71,21.71,21.71,21.71,1049.0
2016-04-27,21.71,21.82,21.71,21.82,11400.0
2016-04-28,21.87,21.93,21.87,21.93,3971.0
2016-04-29,21.93,21.93,21.93,21.93,0.0
2016-05-02,21.93,21.93,21.93,21.93,0.0
2016-05-03,21.855,21.995,21.845,21.995,16472.0
2016-05-04,22.055,22.055,22.01,22.01,1165.0
2016-05-05,22.09,22.095,22.09,22.095,1475.0
2016-05-06,22.095,22.19,22.095,22.19,6324.0
2016-05-09,22.145,22.195,22.145,22.195,5576.0
2016-05-10,22.24,22.24,22.205,22.205,1503.0
2016-05-11,22.145,22.215,22.145,22.215,2403.0
2016-05-12,22.19,22.19,22.19,22.19,3898.0
2016-05-13,22.195,22.195,22.195,22.195,118.0
2016-05-16,22.195,22.195,22.195,22.195,0.0
2016-05-17,22.195,22.195,22.195,22.195,71.0
2016-05-18,22.22,22.22,22.22,22.22,2.0
2016-05-19,22.145,22.145,22.145,22.145,151.0
2016-05-20,22.165,22.165,22.165,22.165,265.0
2016-05-23,22.205,22.205,22.205,22.205,195.0
2016-05-24,22.205,22.205,22.205,22.205,207.0
2016-05-25,22.205,22.205,22.18,22.18,3485.0
2016-05-26,22.22,22.23,22.22,22.23,182.0
2016-05-27,22.34,22.34,22.34,22.34,23.0
2016-05-30,22.305,22.305,22.215,22.215,5785.0
2016-05-31,22.23,22.23,22.19,22.19,909.0
2016-06-01,22.18,22.215,22.145,22.215,4558.0
2016-06-02,22.22,22.255,22.22,22.255,8141.0
2016-06-03,22.245,22.255,22.245,22.255,1416.0
2016-06-06,22.255,22.255,22.255,22.255,0.0
2016-06-07,22.305,22.305,22.29,22.29,3124.0
2016-06-08,22.33,22.33,22.33,22.33,5100.0
2016-06-09,22.33,22.33,22.33,22.33,0.0
2016-06-10,22.39,22.5,22.39,22.49,859.0
2016-06-14,22.405,22.405,22.365,22.365,5003.0
2016-06-15,22.38,22.44,22.38,22.405,2072.0
2016-06-16,22.405,22.405,22.405,22.405,0.0
2016-06-17,22.415,22.415,22.415,22.415,116.0
2016-06-20,22.405,22.405,22.39,22.39,565.0
2016-06-21,22.325,22.355,22.315,22.315,25015.0
2016-06-22,22.315,22.405,22.27,22.27,4154.0
2016-06-23,22.27,22.27,22.27,22.27,2.0
2016-06-24,22.38,22.575,22.38,22.575,5100.0
2016-06-27,22.61,22.61,22.425,22.455,1587.0
2016-06-28,22.62,22.625,22.465,22.465,9120.0
2016-06-29,22.515,22.515,22.515,22.515,7910.0
2016-06-30,22.585,22.585,22.515,22.515,7.0
2016-07-01,22.54,22.54,22.5,22.53,1656.0
2016-07-04,22.54,22.54,22.525,22.525,2313.0
2016-07-05,22.515,22.515,22.505,22.505,1153.0
2016-07-06,22.565,22.64,22.565,22.64,4436.0
2016-07-07,22.625,22.735,22.615,22.735,4649.0
2016-07-08,22.585,22.64,22.585,22.615,1067.0
2016-07-11,22.6,22.625,22.6,22.615,5299.0
2016-07-12,22.585,22.59,22.575,22.585,7876.0
2016-07-13,22.54,22.555,22.505,22.515,9655.0
2016-07-14,22.59,22.625,22.555,22.555,5972.0
2016-07-15,22.55,22.55,22.55,22.55,400.0
2016-07-18,22.54,22.54,22.54,22.54,2229.0
2016-07-19,22.6,22.6,22.565,22.6,582.0
2016-07-20,22.635,22.635,22.625,22.625,6748.0
2016-07-21,22.625,22.635,22.625,22.625,1220.0
2016-07-22,22.665,22.665,22.665,22.665,2.0
2016-07-25,22.64,22.65,22.64,22.64,3220.0
2016-07-26,22.625,22.625,22.625,22.625,4045.0
2016-07-27,22.575,22.575,22.575,22.575,1726.0
2016-07-28,22.665,22.675,22.665,22.675,2858.0
2016-07-29,22.675,22.675,22.665,22.665,947.0
2016-08-01,22.72,22.72,22.72,22.72,6905.0
2016-08-02,22.71,22.78,22.71,22.71,1186.0
2016-08-03,22.675,22.675,22.675,22.675,5000.0
2016-08-04,22.65,22.675,22.65,22.675,1176.0
2016-08-05,22.65,22.71,22.65,22.71,1454.0
2016-08-08,22.66,22.665,22.61,22.66,1316.0
2016-08-09,22.66,22.675,22.66,22.66,2121.0
2016-08-10,22.665,22.735,22.665,22.7,9313.0
2016-08-11,22.72,22.75,22.72,22.72,8533.0
2016-08-12,22.7,22.7,22.675,22.7,7098.0
2016-08-15,22.75,22.75,22.75,22.75,750.0
2016-08-16,22.735,22.75,22.735,22.75,554.0
2016-08-17,22.675,22.735,22.675,22.735,3714.0
2016-08-18,22.78,22.78,22.7,22.7,1084.0
2016-08-19,22.725,22.77,22.71,22.71,10253.0
2016-08-22,22.71,22.725,22.71,22.725,2624.0
2016-08-23,22.78,22.78,22.725,22.725,559.0
2016-08-24,22.725,22.725,22.725,22.725,0.0
2016-08-25,22.77,22.77,22.725,22.725,558.0
2016-08-26,22.75,22.785,22.735,22.785,12044.0
2016-08-29,22.735,22.76,22.7,22.76,1901.0
2016-08-30,22.76,22.83,22.76,22.83,8931.0
2016-08-31,22.81,22.81,22.81,22.81,2370.0
2016-09-01,22.83,22.83,22.83,22.83,371.0
2016-09-02,22.82,22.82,22.81,22.81,1519.0
2016-09-05,22.66,22.785,22.66,22.785,10776.0
2016-09-06,22.78,22.78,22.78,22.78,599.0
2016-09-07,22.745,22.77,22.745,22.77,1127.0
2016-09-08,22.77,22.77,22.77,22.77,930.0
2016-09-09,22.72,22.72,22.635,22.685,17582.0
2016-09-12,22.585,22.585,22.575,22.575,2640.0
2016-09-13,22.555,22.59,22.555,22.565,2076.0
2016-09-14,22.525,22.525,22.48,22.49,5492.0
2016-09-15,22.53,22.53,22.525,22.525,18144.0
2016-09-16,22.475,22.505,22.475,22.475,1168.0
2016-09-19,22.49,22.635,22.49,22.635,6706.0
2016-09-20,22.44,22.48,22.44,22.48,8703.0
2016-09-21,22.54,22.54,22.5,22.54,4261.0
2016-09-22,22.525,22.55,22.505,22.55,35817.0
2016-09-23,22.575,22.6,22.565,22.575,3863.0
2016-09-26,22.61,22.61,22.585,22.585,1309.0
2016-09-27,22.64,22.64,22.64,22.64,3692.0
2016-09-28,22.66,22.66,22.615,22.66,17406.0
2016-09-29,22.845,22.845,22.615,22.805,10634.0
2016-09-30,22.66,22.725,22.66,22.725,21001.0
2016-10-03,22.71,22.71,22.71,22.71,3800.0
2016-10-04,22.6,22.605,22.57,22.605,9464.0
2016-10-05,22.51,22.51,22.51,22.51,11.0
2016-10-06,22.545,22.545,22.54,22.54,2202.0
2016-10-07,22.51,22.53,22.51,22.52,248.0
2016-10-10,22.51,22.51,22.485,22.485,748.0
2016-10-11,22.455,22.455,22.435,22.455,7433.0
2016-10-12,22.425,22.425,22.425,22.425,57.0
2016-10-13,22.4,22.445,22.4,22.435,873.0
2016-10-14,22.435,22.435,22.395,22.435,962.0
2016-10-17,22.395,22.395,22.365,22.385,3075.0
2016-10-18,22.4,22.4,22.335,22.34,9123.0
2016-10-19,22.385,22.385,22.375,22.385,155.0
2016-10-20,22.385,22.385,22.385,22.385,0.0
2016-10-21,22.385,22.42,22.385,22.42,2392.0
2016-10-24,22.41,22.41,22.4,22.41,456.0
2016-10-25,22.445,22.445,22.445,22.445,1704.0
2016-10-26,22.445,22.445,22.42,22.42,4405.0
2016-10-27,22.385,22.385,22.375,22.375,8504.0
2016-10-28,22.34,22.34,22.335,22.34,1033.0
2016-10-31,22.375,22.375,22.365,22.375,6128.0
2016-11-01,22.4,22.4,22.385,22.385,4984.0
2016-11-02,22.385,22.395,22.365,22.365,6439.0
2016-11-03,22.395,22.425,22.395,22.425,107.0
2016-11-04,22.395,22.395,22.375,22.375,126.0
2016-11-07,22.395,22.395,22.365,22.395,1729.0
2016-11-08,22.385,22.395,22.385,22.395,1138.0
2016-11-09,22.36,22.36,22.36,22.36,54.0
2016-11-10,22.3,22.315,22.3,22.305,10776.0
2016-11-11,22.255,22.375,22.145,22.145,774.0
2016-11-14,22.145,22.145,22.145,22.145,0.0
2016-11-15,22.075,22.085,22.075,22.085,31.0
2016-11-16,22.07,22.075,22.045,22.045,9865.0
2016-11-17,22.135,22.135,22.135,22.135,1925.0
2016-11-18,22.06,22.095,22.06,22.075,16943.0
2016-11-21,22.06,22.06,22.045,22.05,11540.0
2016-11-22,22.07,22.135,22.07,22.095,3391.0
2016-11-23,22.06,22.06,22.045,22.05,1886.0
2016-11-24,22.01,22.01,21.965,21.985,8117.0
2016-11-25,21.955,21.955,21.955,21.955,700.0
2016-11-28,21.955,21.955,21.955,21.955,0.0
2016-11-29,22.025,22.045,22.025,22.025,2005.0
2016-11-30,22.035,22.035,22.035,22.035,152.0
2016-12-01,22.035,22.035,22.035,22.035,0.0
2016-12-02,21.915,21.915,21.895,21.915,878.0
2016-12-05,21.915,21.93,21.915,21.915,4168.0
2016-12-06,21.95,21.95,21.915,21.915,19.0
2016-12-07,21.965,21.965,21.95,21.95,5410.0
2016-12-08,22.025,22.025,21.95,21.95,617.0
2016-12-09,21.985,21.985,21.93,21.965,205.0
2016-12-12,21.915,21.95,21.915,21.94,1226.0
2016-12-13,21.93,21.93,21.925,21.93,4590.0
2016-12-14,21.965,21.985,21.955,21.955,3008.0
2016-12-15,21.905,21.905,21.89,21.89,2867.0
2016-12-16,21.855,21.855,21.855,21.855,545.0
2016-12-19,21.88,21.89,21.87,21.87,7789.0
2016-12-20,21.895,21.895,21.865,21.87,3827.0
2016-12-21,21.865,21.89,21.865,21.865,2883.0
2016-12-22,21.89,21.905,21.88,21.905,2338.0
2016-12-23,21.845,21.845,21.845,21.845,1813.0
2016-12-28,21.855,21.87,21.855,21.87,436.0
2016-12-29,22.125,22.125,21.935,21.935,1191.0
2016-12-30,21.935,21.97,21.935,21.935,655.0
2017-01-03,21.97,21.98,21.955,21.98,15431.0
2017-01-04,21.97,21.97,21.955,21.97,352.0
2017-01-05,21.97,21.97,21.97,21.97,0.0
2017-01-06,21.97,21.97,21.97,21.97,0.0
2017-01-09,22.015,22.05,22.015,22.03,8754.0
2017-01-10,22.03,22.06,22.025,22.025,11674.0
2017-01-11,22.03,22.03,22.025,22.025,6263.0
2017-01-12,22.06,22.075,22.06,22.075,3301.0
2017-01-13,22.075,22.075,22.075,22.075,0.0
2017-01-16,22.06,22.06,22.06,22.06,3201.0
2017-01-17,22.075,22.075,22.06,22.06,11178.0
2017-01-18,22.065,22.095,22.065,22.095,3621.0
2017-01-19,21.98,21.99,21.98,21.99,772.0
2017-01-20,22.005,22.005,22.0,22.005,2518.0
2017-01-23,21.98,22.005,21.98,22.005,115.0
2017-01-24,22.06,22.065,22.06,22.06,814.0
2017-01-25,22.085,22.085,22.085,22.085,166.0
2017-01-27,22.03,22.06,22.03,22.06,14269.0
2017-01-30,22.04,22.05,22.04,22.05,1157.0
2017-01-31,22.095,22.1,22.095,22.1,2239.0
2017-02-01,22.11,22.12,22.085,22.085,863.0
2017-02-02,22.06,22.085,22.06,22.085,2069.0
2017-02-03,22.04,22.04,22.025,22.025,29794.0
2017-02-06,22.04,22.075,22.04,22.075,1001.0
2017-02-07,22.12,22.125,22.11,22.12,4503.0
2017-02-08,22.11,22.125,22.11,22.125,1002.0
2017-02-09,22.18,22.18,22.16,22.16,19286.0
2017-02-10,22.125,22.135,22.125,22.135,11061.0
2017-02-13,22.125,22.135,22.12,22.135,19452.0
2017-02-14,22.12,22.12,22.085,22.085,9052.0
2017-02-15,22.06,22.06,22.04,22.04,512.0
2017-02-16,22.03,22.04,22.015,22.025,9951.0
2017-02-17,22.06,22.06,22.04,22.04,3501.0
2017-02-20,22.03,22.05,22.03,22.05,6277.0
2017-02-21,22.03,22.05,22.025,22.03,17131.0
2017-02-22,22.03,22.04,22.015,22.04,7247.0
2017-02-23,22.04,22.04,22.04,22.04,0.0
2017-02-24,22.095,22.095,22.095,22.095,19034.0
2017-02-27,22.17,22.17,22.145,22.16,2620.0
2017-02-28,22.155,22.155,22.125,22.125,22027.0
2017-03-01,22.095,22.095,22.075,22.095,2886.0
2017-03-02,22.065,22.075,22.065,22.065,802.0
2017-03-03,22.065,22.065,22.065,22.065,1.0
2017-03-06,22.05,22.095,22.05,22.075,3350.0
2017-03-07,22.065,22.085,22.065,22.075,4435.0
2017-03-08,22.05,22.05,22.005,22.05,5414.0
2017-03-09,21.955,21.98,21.935,21.98,12848.0
2017-03-10,21.935,21.945,21.93,21.93,3444.0
2017-03-13,21.945,21.945,21.93,21.935,6595.0
2017-03-14,21.965,21.965,21.965,21.965,1098.0
2017-03-15,21.97,21.97,21.965,21.965,3420.0
2017-03-16,22.03,22.075,22.03,22.075,1982.0
2017-03-17,22.075,22.075,22.075,22.075,1303.0
2017-03-20,22.095,22.095,22.085,22.095,3586.0
2017-03-21,22.125,22.125,22.095,22.12,1847.0
2017-03-22,22.135,22.155,22.135,22.145,2391.0
2017-03-23,22.155,22.17,22.155,22.17,1134.0
2017-03-24,22.17,22.18,22.155,22.16,2517.0
2017-03-27,22.215,22.22,22.215,22.22,1646.0
2017-03-28,22.22,22.24,22.22,22.24,3173.0
2017-03-29,22.22,22.22,22.205,22.205,4890.0
2017-03-30,22.255,22.395,22.255,22.395,5400.0
2017-03-31,22.23,22.23,22.23,22.23,1588.0
2017-04-03,22.255,22.27,22.255,22.255,1465.0
2017-04-04,22.305,22.305,22.305,22.305,77.0
2017-04-05,22.34,22.36,22.335,22.36,18060.0
2017-04-06,22.36,22.37,22.36,22.36,4307.0
2017-04-07,22.37,22.43,22.37,22.43,6332.0
2017-04-10,22.37,22.43,22.37,22.43,5261.0
2017-04-11,22.43,22.43,22.43,22.43,0.0
2017-04-12,22.465,22.47,22.465,22.465,1329.0
2017-04-13,22.47,22.505,22.47,22.505,2673.0
2017-04-18,22.465,22.505,22.465,22.505,3624.0
2017-04-19,22.525,22.525,22.525,22.525,4580.0
2017-04-20,22.49,22.49,22.49,22.49,1.0
2017-04-21,22.455,22.465,22.455,22.455,3170.0
2017-04-24,22.43,22.435,22.375,22.43,6659.0
2017-04-26,22.37,22.375,22.36,22.36,3494.0
2017-04-27,22.375,22.395,22.375,22.375,5003.0
2017-04-28,22.385,22.41,22.385,22.4,7347.0
2017-05-01,22.43,22.43,22.4,22.41,2253.0
2017-05-02,22.41,22.41,22.41,22.41,0.0
2017-05-03,22.395,22.41,22.395,22.41,749.0
2017-05-04,22.385,22.385,22.375,22.385,4454.0
2017-05-05,22.36,22.36,22.34,22.36,1622.0
2017-05-08,22.34,22.34,22.315,22.335,10021.0
2017-05-09,22.315,22.335,22.315,22.335,40.0
2017-05-10,22.325,22.35,22.325,22.35,2987.0
2017-05-11,22.375,22.375,22.335,22.35,560.0
2017-05-12,22.4,22.4,22.35,22.35,5026.0
2017-05-15,22.42,22.445,22.42,22.42,2359.0
2017-05-16,22.395,22.465,22.395,22.465,7135.0
2017-05-17,22.48,22.48,22.47,22.48,454.0
2017-05-18,22.54,22.55,22.54,22.55,1127.0
2017-05-19,22.55,22.55,22.535,22.55,3962.0
2017-05-22,22.56,22.56,22.55,22.55,1000.0
2017-05-23,22.57,22.57,22.57,22.57,773.0
2017-05-24,22.585,22.595,22.57,22.57,4870.0
2017-05-25,22.61,22.62,22.61,22.61,3608.0
2017-05-26,22.645,22.645,22.63,22.63,14113.0
2017-05-29,22.63,22.63,22.63,22.63,0.0
2017-05-30,22.665,22.665,22.655,22.655,967.0
2017-05-31,22.69,22.69,22.68,22.68,18725.0
2017-06-01,22.655,22.705,22.655,22.655,3988.0
2017-06-02,22.645,22.68,22.63,22.63,10017.0
2017-06-05,22.7,22.7,22.69,22.69,818.0
2017-06-06,22.68,22.705,22.68,22.69,1538.0
2017-06-07,22.68,22.68,22.635,22.635,1179.0
2017-06-08,22.665,22.67,22.63,22.67,10388.0
2017-06-09,22.68,22.68,22.63,22.67,10272.0
2017-06-13,22.665,22.67,22.635,22.635,3209.0
2017-06-14,22.645,22.645,22.645,22.645,7184.0
2017-06-15,22.68,22.7,22.655,22.7,895.0
2017-06-16,22.67,22.67,22.63,22.635,8048.0
2017-06-19,22.635,22.635,22.635,22.635,0.0
2017-06-20,22.63,22.645,22.63,22.63,2139.0
2017-06-21,22.63,22.665,22.63,22.665,3030.0
2017-06-22,22.635,22.655,22.635,22.655,1247.0
2017-06-23,22.655,22.7,22.655,22.655,3544.0
2017-06-26,22.705,22.705,22.69,22.7,5583.0
2017-06-27,22.7,22.7,22.7,22.7,0.0
2017-06-28,22.62,22.67,22.62,22.655,1701.0
2017-06-29,22.77,22.77,22.545,22.585,26671.0
2017-06-30,22.475,22.5,22.465,22.465,7041.0
2017-07-03,22.48,22.745,22.48,22.685,7769.0
2017-07-04,22.5,22.5,22.43,22.465,10341.0
2017-07-05,22.475,22.51,22.465,22.465,5582.0
2017-07-06,22.465,22.465,22.465,22.465,50.0
2017-07-07,22.445,22.445,22.445,22.445,1180.0
2017-07-10,22.37,22.375,22.37,22.375,975.0
2017-07-11,22.41,22.41,22.36,22.375,2264.0
2017-07-12,22.375,22.405,22.375,22.375,2169.0
2017-07-13,22.405,22.455,22.385,22.43,1057.0
2017-07-14,22.44,22.44,22.405,22.41,5791.0
2017-07-17,22.395,22.405,22.395,22.405,17.0
2017-07-18,22.405,22.405,22.405,22.405,0.0
2017-07-19,22.375,22.42,22.37,22.375,1504.0
2017-07-20,22.395,22.395,22.375,22.375,2379.0
2017-07-21,22.41,22.455,22.41,22.445,1021.0
2017-07-24,22.48,22.48,22.48,22.48,1261.0
2017-07-25,22.475,22.475,22.44,22.475,2086.0
2017-07-26,22.42,22.43,22.42,22.43,733.0
2017-07-27,22.445,22.48,22.445,22.48,4382.0
2017-07-28,22.49,22.49,22.455,22.455,1105.0
2017-07-31,22.475,22.475,22.475,22.475,800.0
2017-08-01,22.475,22.475,22.475,22.475,0.0
2017-08-02,22.455,22.49,22.455,22.49,1560.0
2017-08-03,22.49,22.51,22.49,22.49,2268.0
2017-08-04,22.515,22.515,22.49,22.49,600.0
2017-08-07,22.51,22.525,22.51,22.525,2279.0
2017-08-08,22.55,22.57,22.55,22.55,2381.0
2017-08-09,22.55,22.55,22.525,22.55,4864.0
2017-08-10,22.55,22.55,22.51,22.51,5060.0
2017-08-11,22.595,22.595,22.58,22.58,1177.0
2017-08-14,22.58,22.58,22.58,22.58,35.0
2017-08-15,22.525,22.525,22.525,22.525,3452.0
2017-08-16,22.51,22.51,22.51,22.51,12.0
2017-08-17,22.56,22.56,22.55,22.55,2082.0
2017-08-18,22.545,22.55,22.545,22.55,20.0
2017-08-21,22.55,22.58,22.545,22.58,644.0
2017-08-22,22.58,22.58,22.55,22.57,12520.0
2017-08-23,22.51,22.51,22.5,22.51,4453.0
2017-08-24,22.56,22.56,22.515,22.56,5211.0
2017-08-25,22.535,22.535,22.525,22.525,2509.0
2017-08-28,22.515,22.515,22.515,22.515,2137.0
2017-08-29,22.535,22.535,22.515,22.515,5443.0
2017-08-30,22.535,22.535,22.525,22.535,1741.0
2017-08-31,22.51,22.515,22.455,22.515,7696.0
2017-09-01,22.49,22.535,22.49,22.51,6644.0
2017-09-04,22.545,22.55,22.545,22.55,739.0
2017-09-05,22.535,22.535,22.535,22.535,2876.0
2017-09-06,22.55,22.615,22.55,22.58,2520.0
2017-09-07,22.56,22.585,22.56,22.585,2897.0
2017-09-08,22.615,22.615,22.615,22.615,1573.0
2017-09-11,22.62,22.62,22.585,22.585,4500.0
2017-09-12,22.605,22.605,22.605,22.605,232.0
2017-09-13,22.57,22.58,22.55,22.58,2251.0
2017-09-14,22.545,22.58,22.545,22.58,300.0
2017-09-15,22.49,22.49,22.445,22.445,4109.0
2017-09-18,22.42,22.42,22.395,22.395,3091.0
2017-09-19,22.385,22.42,22.375,22.405,12153.0
2017-09-20,22.405,22.405,22.34,22.405,544.0
2017-09-21,22.325,22.34,22.325,22.34,945.0
2017-09-22,22.42,22.42,22.395,22.405,2652.0
2017-09-25,22.44,22.445,22.405,22.405,2711.0
2017-09-26,22.42,22.43,22.42,22.43,5632.0
2017-09-27,22.43,22.43,22.43,22.43,9506.0
2017-09-28,22.425,22.425,22.39,22.39,1315.0
2017-09-29,22.39,22.39,22.39,22.39,0.0
2017-10-02,22.39,22.39,22.39,22.39,0.0
2017-10-03,22.36,22.39,22.36,22.39,3085.0
2017-10-04,22.395,22.45,22.395,22.45,2720.0
2017-10-05,22.415,22.45,22.415,22.45,2444.0
2017-10-06,22.43,22.43,22.43,22.43,1124.0
2017-10-09,22.45,22.45,22.45,22.45,3085.0
2017-10-10,22.45,22.45,22.415,22.45,2265.0
2017-10-11,22.45,22.45,22.45,22.45,4900.0
2017-10-12,22.425,22.46,22.425,22.46,1120.0
2017-10-13,22.505,22.505,22.495,22.495,509.0
2017-10-16,22.495,22.495,22.495,22.495,0.0
2017-10-17,22.495,22.495,22.495,22.495,0.0
2017-10-18,22.53,22.555,22.53,22.555,327.0
2017-10-19,22.54,22.54,22.505,22.505,1828.0
2017-10-20,22.555,22.555,22.52,22.52,669.0
2017-10-23,22.485,22.485,22.485,22.485,26.0
2017-10-24,22.485,22.485,22.485,22.485,0.0
2017-10-25,22.495,22.555,22.495,22.545,2825.0
2017-10-26,22.555,22.575,22.52,22.545,5433.0
2017-10-27,22.545,22.545,22.545,22.545,0.0
2017-10-30,22.545,22.6,22.545,22.6,3480.0
2017-10-31,22.615,22.615,22.615,22.615,622.0
2017-11-01,22.645,22.645,22.645,22.645,86.0
2017-11-02,22.615,22.68,22.615,22.645,3629.0
2017-11-03,22.645,22.645,22.645,22.645,0.0
2017-11-06,22.74,22.775,22.73,22.775,4212.0
2017-11-07,22.775,22.775,22.775,22.775,0.0
2017-11-08,22.73,22.775,22.73,22.775,370.0
2017-11-09,22.715,22.74,22.715,22.74,1095.0
2017-11-10,22.695,22.74,22.695,22.74,1620.0
2017-11-13,22.695,22.73,22.695,22.715,2977.0
2017-11-14,22.705,22.715,22.705,22.715,20.0
2017-11-15,22.67,22.75,22.67,22.75,3469.0
2017-11-16,22.74,22.775,22.73,22.765,3360.0
2017-11-17,22.715,22.765,22.715,22.765,450.0
2017-11-20,22.785,22.805,22.75,22.805,1969.0
2017-11-21,22.805,22.81,22.775,22.81,1818.0
2017-11-22,22.775,22.81,22.775,22.81,3350.0
2017-11-23,22.865,22.865,22.845,22.845,4781.0
2017-11-24,22.845,22.845,22.845,22.845,0.0
2017-11-27,22.845,22.855,22.845,22.855,485.0
2017-11-28,22.855,22.875,22.83,22.83,2022.0
2017-11-29,22.855,22.855,22.845,22.845,1776.0
2017-11-30,22.875,22.88,22.845,22.845,9151.0
2017-12-01,22.81,22.855,22.81,22.855,1345.0
2017-12-04,22.785,22.83,22.785,22.82,3553.0
2017-12-05,22.81,22.81,22.795,22.795,5009.0
2017-12-06,22.76,22.84,22.76,22.83,6895.0
2017-12-07,22.875,22.875,22.84,22.845,8544.0
2017-12-08,22.845,22.845,22.84,22.84,301.0
2017-12-11,22.81,22.81,22.795,22.805,409.0
2017-12-12,22.805,22.805,22.805,22.805,19400.0
2017-12-13,22.805,22.805,22.805,22.805,424.0
2017-12-14,22.845,22.845,22.765,22.765,4742.0
2017-12-15,22.795,22.82,22.785,22.805,3706.0
2017-12-18,22.785,22.785,22.765,22.785,2488.0
2017-12-19,22.765,22.765,22.75,22.76,16501.0
2017-12-20,22.695,22.73,22.695,22.725,8051.0
2017-12-21,22.67,22.75,22.66,22.725,4025.0
2017-12-22,22.635,22.725,22.635,22.725,224.0
2017-12-27,22.6,22.61,22.6,22.61,867.0
2017-12-28,22.655,22.655,22.635,22.635,1263.0
2017-12-29,22.715,22.715,22.705,22.705,525.0
2018-01-02,22.725,22.725,22.69,22.725,247.0
2018-01-03,22.67,22.705,22.67,22.69,1105.0
2018-01-04,22.69,22.69,22.69,22.69,0.0
2018-01-05,22.76,22.76,22.69,22.69,280.0
2018-01-08,22.75,22.75,22.69,22.69,6.0
2018-01-09,22.75,22.77,22.75,22.77,4779.0
2018-01-10,22.715,22.715,22.69,22.69,613.0
2018-01-11,22.66,22.66,22.625,22.66,10759.0
2018-01-12,22.655,22.69,22.655,22.69,6760.0
2018-01-15,22.635,22.69,22.635,22.69,6361.0
2018-01-16,22.62,22.66,22.62,22.66,1278.0
2018-01-17,22.66,22.66,22.62,22.62,11309.0
2018-01-18,22.625,22.625,22.62,22.62,3900.0
2018-01-19,22.61,22.61,22.575,22.575,816.0
2018-01-22,22.575,22.575,22.545,22.575,2760.0
2018-01-23,22.54,22.6,22.54,22.575,553.0
2018-01-24,22.61,22.645,22.61,22.645,4511.0
2018-01-25,22.625,22.625,22.575,22.575,2667.0
2018-01-29,22.53,22.59,22.53,22.59,654.0
2018-01-30,22.585,22.61,22.585,22.6,1257.0
2018-01-31,22.585,22.585,22.585,22.585,3915.0
2018-02-01,22.66,22.66,22.62,22.62,5716.0
2018-02-02,22.84,22.84,22.67,22.67,911.0
2018-02-05,22.6,22.6,22.565,22.575,1058.0
2018-02-06,22.6,22.66,22.6,22.66,21815.0
2018-02-07,22.61,22.635,22.59,22.59,6246.0
2018-02-08,22.645,22.645,22.645,22.645,5650.0
2018-02-09,22.61,22.61,22.61,22.61,1736.0
2018-02-12,22.645,22.645,22.575,22.62,2552.0
2018-02-13,22.585,22.585,22.585,22.585,444.0
2018-02-14,22.625,22.625,22.625,22.625,1774.0
2018-02-15,22.625,22.625,22.625,22.625,0.0
2018-02-16,22.6,22.6,22.6,22.6,3.0
2018-02-19,22.625,22.625,22.575,22.62,4811.0
2018-02-20,22.565,22.61,22.565,22.61,1196.0
2018-02-21,22.575,22.62,22.575,22.59,739.0
2018-02-22,22.6,22.66,22.6,22.66,1789.0
2018-02-23,22.67,22.68,22.67,22.68,2334.0
2018-02-26,22.68,22.715,22.68,22.715,454.0
2018-02-27,22.76,22.76,22.725,22.725,41.0
2018-02-28,22.75,22.75,22.715,22.75,1655.0
2018-03-01,22.705,22.75,22.705,22.75,8087.0
2018-03-02,22.76,22.76,22.76,22.76,8773.0
2018-03-05,22.76,22.815,22.76,22.76,310.0
2018-03-06,22.77,22.77,22.74,22.74,10455.0
2018-03-07,22.75,22.75,22.7,22.75,4352.0
2018-03-08,22.75,22.75,22.75,22.75,0.0
2018-03-09,22.74,22.74,22.7,22.7,4016.0
2018-03-12,22.725,22.725,22.69,22.69,170.0
2018-03-13,22.69,22.69,22.69,22.69,0.0
2018-03-14,22.725,22.725,22.69,22.69,965.0
2018-03-15,22.815,22.815,22.815,22.815,453.0
2018-03-16,22.805,22.805,22.805,22.805,4620.0
2018-03-19,22.85,22.85,22.85,22.85,2000.0
2018-03-20,22.85,22.85,22.85,22.85,0.0
2018-03-21,22.85,22.85,22.85,22.85,0.0
2018-03-22,22.83,22.83,22.83,22.83,2538.0
2018-03-23,22.855,22.855,22.815,22.855,3245.0
2018-03-26,22.83,22.865,22.815,22.865,3263.0
2018-03-27,22.865,22.865,22.865,22.865,0.0
2018-03-28,22.87,22.87,22.87,22.87,935.0
2018-03-29,22.885,22.93,22.87,22.87,602.0
2018-04-03,22.92,22.93,22.92,22.92,12520.0
2018-04-04,22.895,22.895,22.885,22.885,2530.0
2018-04-05,22.83,22.885,22.825,22.885,1400.0
2018-04-06,22.825,22.825,22.815,22.815,3965.0
2018-04-09,22.83,22.87,22.83,22.87,3347.0
2018-04-10,22.87,22.87,22.87,22.87,1089.0
2018-04-11,22.805,22.805,22.795,22.805,567.0
2018-04-12,22.85,22.85,22.815,22.815,3907.0
2018-04-13,22.805,22.805,22.805,22.805,25.0
2018-04-16,22.785,22.785,22.75,22.75,2248.0
2018-04-17,22.725,22.75,22.725,22.75,1180.0
2018-04-18,22.735,22.78,22.735,22.78,765.0
2018-04-19,22.745,22.745,22.745,22.745,302.0
2018-04-20,22.7,22.705,22.7,22.705,2906.0
2018-04-23,22.67,22.68,22.66,22.67,704.0
2018-04-24,22.67,22.69,22.67,22.67,2067.0
2018-04-26,22.67,22.67,22.67,22.67,1941.0
2018-04-27,22.69,22.69,22.67,22.67,2887.0
2018-04-30,22.735,22.735,22.735,22.735,1130.0
2018-05-01,22.785,22.785,22.735,22.735,37.0
2018-05-02,22.785,22.785,22.785,22.785,75.0
2018-05-03,22.785,22.805,22.785,22.805,3740.0
2018-05-04,22.825,22.825,22.805,22.805,1470.0
2018-05-07,22.805,22.805,22.805,22.805,0.0
2018-05-08,22.83,22.83,22.83,22.83,40.0
2018-05-09,22.87,22.87,22.87,22.87,30.0
2018-05-10,22.815,22.815,22.815,22.815,1211.0
2018-05-11,22.87,22.87,22.815,22.815,128.0
2018-05-14,22.815,22.815,22.815,22.815,0.0
2018-05-15,22.795,22.825,22.795,22.825,528.0
2018-05-16,22.735,22.785,22.735,22.76,8868.0
2018-05-17,22.75,22.75,22.745,22.75,1459.0
2018-05-18,22.725,22.725,22.705,22.715,1199.0
2018-05-21,22.725,22.735,22.725,22.735,1200.0
2018-05-22,22.745,22.78,22.745,22.78,4437.0
2018-05-23,22.805,22.805,22.76,22.77,1044.0
2018-05-24,22.83,22.85,22.825,22.85,2157.0
2018-05-25,22.86,22.86,22.85,22.85,386.0
2018-05-28,22.905,22.905,22.905,22.905,235.0
2018-05-29,22.895,22.895,22.895,22.895,1010.0
2018-05-30,22.985,23.03,22.985,23.01,2261.0
2018-05-31,23.01,23.01,23.01,23.01,0.0
2018-06-01,22.93,22.93,22.93,22.93,1054.0
2018-06-04,22.905,22.905,22.895,22.905,3759.0
2018-06-05,22.86,22.875,22.86,22.875,7121.0
2018-06-06,22.85,22.85,22.85,22.85,7.0
2018-06-07,22.785,22.785,22.785,22.785,10274.0
2018-06-08,22.825,22.84,22.825,22.84,409.0
2018-06-12,22.84,22.84,22.84,22.84,24.0
2018-06-13,22.84,22.87,22.84,22.87,3082.0
2018-06-14,22.875,22.93,22.875,22.875,4344.0
2018-06-15,22.93,22.93,22.93,22.93,6244.0
2018-06-18,22.995,22.995,22.995,22.995,119.0
2018-06-19,23.02,23.02,22.995,22.995,780.0
2018-06-20,23.0,23.0,23.0,23.0,227.0
2018-06-21,23.0,23.0,23.0,23.0,0.0
2018-06-22,23.04,23.04,23.03,23.03,4967.0
2018-06-25,23.02,23.02,23.02,23.02,1129.0
2018-06-26,23.075,23.075,23.075,23.075,38.0
2018-06-27,23.02,23.02,23.02,23.02,763.0
2018-06-28,23.145,23.145,23.145,23.145,0.0
2018-06-29,23.075,23.075,23.04,23.04,6469.0
2018-07-02,23.1,23.12,23.1,23.1,853.0
2018-07-03,23.1,23.1,23.1,23.1,186.0
2018-07-04,23.12,23.135,23.12,23.135,7450.0
2018-07-05,23.1,23.1,23.09,23.1,2590.0
2018-07-06,23.1,23.1,23.1,23.1,0.0
2018-07-09,23.1,23.11,23.1,23.11,6266.0
2018-07-10,23.075,23.075,23.075,23.075,386.0
2018-07-11,23.11,23.11,23.11,23.11,3096.0
2018-07-12,23.085,23.085,23.075,23.075,3316.0
2018-07-13,23.075,23.075,23.075,23.075,0.0
2018-07-16,23.11,23.11,23.11,23.11,251.0
2018-07-17,23.1,23.1,23.04,23.04,1215.0
2018-07-18,23.09,23.09,23.085,23.085,5040.0
2018-07-19,23.085,23.085,23.085,23.085,0.0
2018-07-20,23.09,23.11,23.075,23.11,1106.0
2018-07-23,23.04,23.11,23.04,23.11,40.0
2018-07-24,22.995,23.01,22.995,22.995,3924.0
2018-07-25,23.02,23.02,23.02,23.02,81.0
2018-07-26,23.02,23.075,23.01,23.075,2451.0
2018-07-27,23.055,23.055,23.055,23.055,172.0
2018-07-30,23.055,23.055,23.055,23.055,0.0
2018-07-31,23.055,23.055,23.055,23.055,0.0
2018-08-01,23.1,23.1,23.1,23.1,1488.0
2018-08-02,23.0,23.04,23.0,23.01,3710.0
2018-08-03,23.01,23.01,23.01,23.01,720.0
2018-08-06,23.075,23.075,23.075,23.075,400.0
2018-08-07,23.1,23.1,23.1,23.1,590.0
2018-08-08,23.1,23.12,23.085,23.11,2420.0
2018-08-09,23.13,23.145,23.12,23.12,11630.0
2018-08-10,23.13,23.175,23.13,23.165,5559.0
2018-08-13,23.165,23.165,23.165,23.165,0.0
2018-08-14,23.165,23.165,23.165,23.165,0.0
2018-08-15,23.165,23.165,23.165,23.165,0.0
2018-08-16,23.235,23.235,23.235,23.235,147.0
2018-08-17,23.245,23.245,23.22,23.22,1057.0
2018-08-20,23.28,23.28,23.27,23.27,858.0
2018-08-21,23.265,23.265,23.225,23.225,363.0
2018-08-22,23.225,23.265,23.225,23.225,8678.0
2018-08-23,23.28,23.29,23.28,23.29,2731.0
2018-08-24,23.27,23.27,23.235,23.235,2410.0
2018-08-27,23.225,23.225,23.225,23.225,125.0
2018-08-28,23.22,23.22,23.22,23.22,87.0
2018-08-29,23.22,23.255,23.22,23.255,5813.0
2018-08-30,23.255,23.255,23.225,23.225,195.0
2018-08-31,23.27,23.27,23.265,23.265,15190.0
2018-09-03,23.335,23.335,23.29,23.29,808.0
2018-09-04,23.31,23.31,23.31,23.31,3950.0
2018-09-05,23.31,23.31,23.31,23.31,0.0
2018-09-06,23.29,23.29,23.245,23.245,3693.0
2018-09-07,23.255,23.3,23.255,23.3,397.0
2018-09-10,23.27,23.27,23.235,23.235,8099.0
2018-09-11,23.265,23.3,23.255,23.265,6827.0
2018-09-12,23.265,23.265,23.265,23.265,0.0
2018-09-13,23.265,23.265,23.265,23.265,0.0
2018-09-14,23.225,23.265,23.225,23.245,3556.0
2018-09-17,23.245,23.245,23.245,23.245,551.0
2018-09-18,23.225,23.225,23.2,23.2,1455.0
2018-09-19,23.155,23.155,23.11,23.11,3322.0
2018-09-20,23.11,23.11,23.11,23.11,0.0
2018-09-21,23.12,23.135,23.11,23.135,5721.0
2018-09-24,23.11,23.145,23.11,23.135,608.0
2018-09-25,23.12,23.13,23.065,23.065,2626.0
2018-09-26,23.065,23.065,23.065,23.065,0.0
2018-09-27,23.2,23.2,23.2,23.2,0.0
2018-09-28,23.195,23.2,23.155,23.2,1589.0
2018-10-01,23.2,23.2,23.2,23.2,0.0
2018-10-02,23.15,23.195,23.15,23.15,1730.0
2018-10-03,23.23,23.23,23.23,23.23,50.0
2018-10-04,23.165,23.175,23.165,23.175,1264.0
2018-10-05,23.185,23.185,23.175,23.175,978.0
2018-10-08,23.175,23.175,23.175,23.175,0.0
2018-10-09,23.175,23.175,23.175,23.175,0.0
2018-10-10,23.14,23.14,23.11,23.11,789.0
2018-10-11,23.165,23.165,23.165,23.165,373.0
2018-10-12,23.165,23.165,23.165,23.165,195.0
2018-10-15,23.14,23.175,23.14,23.165,4742.0
2018-10-16,23.185,23.185,23.165,23.165,582.0
2018-10-17,23.195,23.195,23.155,23.155,2792.0
2018-10-18,23.165,23.165,23.165,23.165,1224.0
2018-10-19,23.165,23.165,23.165,23.165,0.0
2018-10-22,23.22,23.22,23.22,23.22,900.0
2018-10-23,23.23,23.23,23.23,23.23,2693.0
2018-10-24,23.245,23.245,23.24,23.24,1604.0
2018-10-25,23.31,23.31,23.265,23.3,7595.0
2018-10-26,23.3,23.3,23.29,23.29,196.0
2018-10-29,23.335,23.355,23.31,23.355,5131.0
2018-10-30,23.355,23.355,23.355,23.355,750.0
2018-10-31,23.29,23.29,23.285,23.285,1068.0
2018-11-01,23.285,23.285,23.285,23.285,100.0
2018-11-02,23.265,23.265,23.265,23.265,200.0
2018-11-05,23.195,23.265,23.195,23.265,20.0
2018-11-06,23.175,23.265,23.175,23.265,89.0
2018-11-07,23.175,23.185,23.175,23.185,284.0
2018-11-08,23.12,23.15,23.11,23.11,3624.0
2018-11-09,23.11,23.11,23.11,23.11,1312.0
2018-11-12,23.195,23.195,23.175,23.195,439.0
2018-11-13,23.155,23.155,23.155,23.155,10800.0
2018-11-14,23.22,23.22,23.165,23.21,5852.0
2018-11-15,23.23,23.23,23.165,23.185,2670.0
2018-11-16,23.185,23.185,23.185,23.185,0.0
2018-11-19,23.245,23.245,23.245,23.245,39.0
2018-11-20,23.245,23.265,23.21,23.21,7057.0
2018-11-21,23.195,23.23,23.195,23.23,2223.0
2018-11-22,23.245,23.255,23.245,23.255,1032.0
2018-11-23,23.275,23.275,23.255,23.255,930.0
2018-11-26,23.29,23.29,23.255,23.265,467.0
2018-11-27,23.275,23.275,23.275,23.275,1233.0
2018-11-28,23.33,23.33,23.31,23.32,7012.0
2018-11-29,23.33,23.33,23.3,23.33,901.0
2018-11-30,23.33,23.33,23.33,23.33,0.0
2018-12-03,23.345,23.355,23.335,23.355,832.0
2018-12-04,23.335,23.365,23.335,23.365,4317.0
2018-12-05,23.455,23.455,23.455,23.455,1699.0
2018-12-06,23.48,23.5,23.465,23.49,7415.0
2018-12-07,23.525,23.525,23.525,23.525,384.0
2018-12-10,23.57,23.57,23.565,23.565,5400.0
2018-12-11,23.545,23.545,23.545,23.545,1250.0
2018-12-12,23.535,23.545,23.535,23.545,241.0
2018-12-13,23.475,23.475,23.465,23.475,439.0
2018-12-14,23.49,23.49,23.475,23.475,1000.0
2018-12-17,23.51,23.51,23.51,23.51,108.0
2018-12-18,23.51,23.51,23.51,23.51,0.0
2018-12-19,23.62,23.625,23.62,23.62,1717.0
2018-12-20,23.62,23.62,23.62,23.62,161.0
2018-12-21,23.61,23.62,23.61,23.62,28.0
2018-12-24,23.87,23.87,23.87,23.87,1760.0
2018-12-27,23.635,23.635,23.635,23.635,53.0
2018-12-28,23.73,23.78,23.73,23.775,13440.0
2018-12-31,23.775,23.775,23.675,23.775,163.0
2019-01-02,23.82,23.82,23.775,23.775,480.0
2019-01-03,23.91,23.93,23.855,23.855,9138.0
2019-01-04,23.92,23.92,23.88,23.89,152502.0
2019-01-07,23.78,23.79,23.78,23.78,882.0
2019-01-08,23.775,23.775,23.775,23.775,15.0
2019-01-09,23.735,23.735,23.71,23.71,2430.0
2019-01-10,23.775,23.775,23.71,23.71,750.0
2019-01-11,23.71,23.71,23.71,23.71,0.0
2019-01-14,23.745,23.8,23.745,23.745,2850.0
2019-01-15,23.8,23.8,23.8,23.8,610.0
2019-01-16,23.765,23.81,23.765,23.81,5424.0
2019-01-17,23.8,23.8,23.765,23.765,2363.0
2019-01-18,23.79,24.01,23.775,23.775,3014.0
2019-01-21,23.765,23.765,23.755,23.755,1185.0
2019-01-22,23.755,23.8,23.755,23.8,1144.0
2019-01-23,23.81,23.82,23.8,23.82,4733.0
2019-01-24,23.83,23.83,23.775,23.83,8069.0
2019-01-25,23.89,23.89,23.83,23.83,950.0
2019-01-29,23.9,23.91,23.83,23.83,17006.0
2019-01-30,23.93,23.93,23.875,23.88,18294.0
2019-01-31,23.88,23.91,23.88,23.9,4042.0
2019-02-01,23.9,23.9,23.9,23.9,2472.0
2019-02-04,23.91,23.91,23.91,23.91,380.0
2019-02-05,23.93,23.93,23.88,23.88,1710.0
2019-02-06,23.91,23.91,23.9,23.91,977.0
2019-02-07,24.045,24.045,24.045,24.045,1238.0
2019-02-08,24.08,24.08,24.075,24.075,1695.0
2019-02-11,24.08,24.08,24.075,24.075,1091.0
2019-02-12,24.12,24.12,24.075,24.075,3241.0
2019-02-13,24.055,24.075,24.03,24.065,12073.0
2019-02-14,24.035,24.055,24.035,24.055,5534.0
2019-02-15,24.1,24.1,24.075,24.075,792.0
2019-02-18,24.065,24.075,24.03,24.075,1277.0
2019-02-19,24.065,24.065,24.02,24.065,1299.0
2019-02-20,24.08,24.08,24.065,24.065,346.0
2019-02-21,24.08,24.13,24.065,24.13,2093.0
2019-02-22,24.11,24.12,24.11,24.12,5261.0
2019-02-25,24.09,24.09,24.08,24.08,500.0
2019-02-26,24.075,24.135,24.075,24.135,3940.0
2019-02-27,24.135,24.135,24.11,24.11,9881.0
2019-02-28,24.08,24.12,24.08,24.12,2073.0
2019-03-01,24.045,24.08,24.045,24.08,6693.0
2019-03-04,24.03,24.045,24.03,24.035,5421.0
2019-03-05,24.055,24.055,24.03,24.045,1219.0
2019-03-06,24.075,24.13,24.065,24.1,3681.0
2019-03-07,24.175,24.18,24.135,24.135,7975.0
2019-03-08,24.2,24.22,24.18,24.2,16409.0
2019-03-11,24.23,24.23,24.19,24.2,1131.0
2019-03-12,24.21,24.21,24.175,24.21,3072.0
2019-03-13,24.275,24.3,24.275,24.275,3938.0
2019-03-14,24.29,24.33,24.28,24.29,7097.0
2019-03-15,24.3,24.3,24.29,24.29,58.0
2019-03-18,24.32,24.32,24.32,24.32,1511.0
2019-03-19,24.32,24.32,24.31,24.31,3854.0
2019-03-20,24.38,24.38,24.38,24.38,2466.0
2019-03-21,24.41,24.42,24.38,24.42,11760.0
2019-03-22,24.42,24.475,24.42,24.475,4712.0
2019-03-25,24.535,24.535,24.53,24.53,5703.0
2019-03-26,24.535,24.535,24.535,24.535,401.0
2019-03-27,24.51,24.575,24.5,24.555,5620.0
2019-03-28,24.6,24.61,24.565,24.6,9450.0
2019-03-29,24.61,24.61,24.545,24.545,8290.0
2019-04-01,24.565,24.565,24.5,24.51,1698.0
2019-04-02,24.465,24.5,24.465,24.5,6778.0
2019-04-03,24.575,24.575,24.49,24.52,4288.0
2019-04-04,24.455,24.475,24.42,24.455,2405.0
2019-04-05,24.455,24.465,24.42,24.42,2544.0
2019-04-08,24.43,24.485,24.43,24.475,2066.0
2019-04-09,24.465,24.465,24.465,24.465,45.0
2019-04-10,24.49,24.5,24.49,24.5,2163.0
2019-04-11,24.5,24.5,24.445,24.445,5908.0
2019-04-12,24.465,24.465,24.465,24.465,3000.0
2019-04-15,24.41,24.41,24.375,24.375,5671.0
2019-04-16,24.4,24.43,24.38,24.38,10168.0
2019-04-17,24.42,24.42,24.365,24.39,8670.0
2019-04-18,24.4,24.4,24.355,24.39,1363.0
2019-04-23,24.445,24.475,24.445,24.475,1365109.0
2019-04-24,24.5,24.62,24.475,24.62,4736.0
2019-04-26,24.62,24.665,24.61,24.665,39741.0
2019-04-29,24.675,24.685,24.65,24.65,26892.0
2019-04-30,24.655,24.665,24.63,24.665,4149.0
2019-05-01,24.695,24.695,24.655,24.685,15720.0
2019-05-02,24.655,24.655,24.63,24.63,1991.0
2019-05-03,24.655,24.685,24.655,24.685,513.0
2019-05-06,24.74,24.74,24.72,24.73,89720.0
2019-05-07,24.73,24.74,24.73,24.74,1897.0
2019-05-08,24.73,24.73,24.685,24.73,16724.0
2019-05-09,24.72,24.75,24.705,24.705,3168.0
2019-05-10,24.73,24.76,24.72,24.76,16203.0
2019-05-13,24.765,24.765,24.76,24.765,4178.0
2019-05-14,24.81,24.81,24.775,24.785,1913.0
2019-05-15,24.805,24.805,24.785,24.795,1433.0
2019-05-16,24.865,24.865,24.83,24.83,1424.0
2019-05-17,24.875,24.875,24.82,24.82,90812.0
2019-05-20,24.82,24.83,24.81,24.83,4052.0
2019-05-21,24.83,24.885,24.83,24.885,4199.0
2019-05-22,24.875,24.875,24.86,24.86,4040.0
2019-05-23,24.96,24.96,24.915,24.95,7450.0
2019-05-24,24.995,25.04,24.985,25.03,3574.0
2019-05-27,25.025,25.025,24.97,25.015,8339.0
2019-05-28,24.995,25.015,24.97,25.015,600.0
2019-05-29,25.05,25.05,25.05,25.05,991.0
2019-05-30,25.015,25.025,24.995,25.025,2584.0
2019-05-31,25.095,25.095,25.07,25.095,1828.0
2019-06-03,25.115,25.115,25.04,25.05,379963.0
2019-06-04,25.085,25.085,25.05,25.05,9965.0
2019-06-05,25.06,25.08,25.03,25.03,168427.0
2019-06-06,25.105,25.125,25.095,25.125,11619.0
2019-06-07,25.135,25.135,25.05,25.07,8536.0
2019-06-11,25.105,25.125,25.07,25.125,9162.0
2019-06-12,25.15,25.17,25.135,25.135,8935.0
2019-06-13,25.19,25.195,25.18,25.18,251286.0
2019-06-14,25.215,25.26,25.215,25.245,1795.0
2019-06-17,25.25,25.25,25.18,25.18,81671.0
2019-06-18,25.25,25.27,25.235,25.235,3468.0
2019-06-19,25.3,25.305,25.27,25.3,1950.0
2019-06-20,25.37,25.4,25.325,25.4,6138.0
2019-06-21,25.355,25.435,25.355,25.39,20593.0
2019-06-24,25.565,25.565,25.355,25.425,4726.0
2019-06-25,25.4,25.455,25.4,25.455,2615.0
2019-06-26,25.435,25.435,25.39,25.39,1446.0
2019-06-27,25.32,25.335,25.32,25.32,3802.0
2019-06-28,25.38,25.39,25.38,25.39,1398.0
2019-07-01,25.325,25.39,25.325,25.38,17492.0
2019-07-02,25.39,25.39,25.375,25.38,84472.0
2019-07-03,25.41,25.41,25.41,25.41,135.0
2019-07-04,25.455,25.455,25.435,25.455,2076.0
2019-07-05,25.455,25.455,25.43,25.43,2005.0
2019-07-08,25.42,25.42,25.39,25.42,2144.0
2019-07-09,25.41,25.41,25.38,25.38,337307.0
2019-07-10,25.365,25.365,25.345,25.345,391.0
2019-07-11,25.375,25.41,25.375,25.41,1002.0
2019-07-12,25.27,25.32,25.265,25.31,3426.0
2019-07-15,25.265,25.28,25.265,25.28,9460.0
2019-07-16,25.325,25.325,25.3,25.32,5006.0
2019-07-17,25.335,25.345,25.32,25.345,7131.0
2019-07-18,25.4,25.41,25.38,25.38,847.0
2019-07-19,25.42,25.43,25.4,25.4,7928.0
2019-07-22,25.4,25.435,25.4,25.43,1026.0
2019-07-23,25.475,25.475,25.43,25.465,2916.0
2019-07-24,25.465,25.51,25.465,25.51,1763.0
2019-07-25,25.52,25.555,25.52,25.555,6860.0
2019-07-26,25.565,25.585,25.555,25.575,5800.0
2019-07-29,25.585,25.63,25.585,25.62,5493.0
2019-07-30,25.61,25.63,25.61,25.63,7900.0
2019-07-31,25.63,25.63,25.595,25.595,3926.0
2019-08-01,25.62,25.65,25.62,25.62,3355.0
2019-08-02,25.74,25.785,25.73,25.775,25448.0
2019-08-05,25.825,25.88,25.825,25.86,6554.0
2019-08-06,25.95,25.97,25.83,25.83,1890.0
2019-08-07,25.925,26.005,25.925,25.98,2932.0
2019-08-08,26.005,26.015,25.94,25.94,5524.0
2019-08-09,25.99,26.015,25.97,26.015,4770.0
2019-08-12,25.97,25.99,25.94,25.95,2023.0
2019-08-13,26.05,26.05,25.97,26.025,3747.0
2019-08-14,25.99,26.025,25.99,26.025,2522.0
2019-08-15,26.08,26.09,26.05,26.05,15668.0
2019-08-16,26.135,26.135,26.08,26.115,4685.0
2019-08-19,26.045,26.05,26.025,26.05,18533.0
2019-08-20,26.025,26.035,26.025,26.035,4161.0
2019-08-21,26.05,26.06,26.005,26.005,9187.0
2019-08-22,25.99,26.025,25.98,26.025,5410.0
2019-08-23,25.99,25.99,25.935,25.935,7484.0
2019-08-26,26.07,26.1,26.045,26.1,12492.0
2019-08-27,26.015,26.035,26.005,26.035,8360.0
2019-08-28,26.07,26.08,26.06,26.08,6934.0
2019-08-29,26.08,26.105,26.08,26.1,5993.0
2019-08-30,26.035,26.1,26.035,26.05,16034.0
2019-09-02,26.09,26.09,26.05,26.05,7596.0
2019-09-03,26.025,26.045,26.015,26.045,9222.0
2019-09-04,26.05,26.05,26.025,26.045,3837.0
2019-09-05,26.015,26.015,25.94,25.995,2639.0
2019-09-06,25.85,25.85,25.785,25.84,1955.0
2019-09-09,25.87,25.87,25.85,25.85,3204.0
2019-09-10,25.815,25.815,25.795,25.815,3753.0
2019-09-11,25.715,25.77,25.715,25.77,3988.0
2019-09-12,25.715,25.72,25.705,25.72,11013.0
2019-09-13,25.73,25.73,25.685,25.715,6219.0
2019-09-16,25.695,25.695,25.675,25.685,1768.0
2019-09-17,25.73,25.775,25.73,25.74,10318.0
2019-09-18,25.75,25.77,25.75,25.77,1558.0
2019-09-19,25.815,25.885,25.795,25.885,11988.0
2019-09-20,25.915,25.915,25.895,25.895,2704.0
2019-09-23,25.925,25.98,25.925,25.98,4926.0
2019-09-24,25.99,25.995,25.95,25.995,16011.0
2019-09-25,26.05,26.05,26.015,26.025,28828.0
2019-09-26,25.99,26.015,25.99,26.005,4765.0
2019-09-27,26.03,26.03,26.015,26.015,6051.0
2019-09-30,25.995,26.025,25.995,26.025,7583.0
2019-10-01,25.95,25.95,25.92,25.95,1799.0
2019-10-02,26.05,26.05,26.04,26.05,4739.0
2019-10-03,26.105,26.105,26.085,26.085,6521.0
2019-10-04,26.15,26.15,26.115,26.15,2765.0
2019-10-07,26.085,26.18,26.085,26.135,2547.0
2019-10-08,26.145,26.18,26.115,26.115,8279.0
2019-10-09,26.17,26.18,26.15,26.15,2782.0
2019-10-10,26.15,26.18,26.15,26.15,4016.0
2019-10-11,26.03,26.03,25.995,25.995,3457.0
2019-10-14,25.885,25.94,25.885,25.94,3987.0
2019-10-15,25.96,25.995,25.96,25.995,1323.0
2019-10-16,25.94,25.95,25.94,25.94,860.0
2019-10-17,25.92,25.92,25.91,25.91,603.0
2019-10-18,25.84,25.84,25.84,25.84,4287.0
2019-10-21,25.82,25.82,25.765,25.765,4546.0
2019-10-22,25.775,25.775,25.735,25.765,7040.0
2019-10-23,25.82,25.83,25.765,25.765,191309.0
2019-10-24,25.865,25.875,25.855,25.875,8395.0
2019-10-25,25.94,25.94,25.905,25.905,27402.0
2019-10-28,25.875,25.875,25.83,25.855,5462.0
2019-10-29,25.8,25.8,25.755,25.755,3790.0
2019-10-30,25.785,25.81,25.765,25.81,2378.0
2019-10-31,25.83,25.84,25.785,25.81,2793.0
2019-11-01,25.855,25.855,25.82,25.82,2175.0
2019-11-04,25.81,25.93,25.735,25.765,5464.0
2019-11-05,25.72,25.72,25.68,25.72,3245.0
2019-11-06,25.625,25.625,25.625,25.625,3820.0
2019-11-07,25.625,25.72,25.625,25.71,5845.0
2019-11-08,25.615,25.625,25.6,25.625,4591.0
2019-11-11,25.59,25.635,25.555,25.615,9765.0
2019-11-12,25.635,25.655,25.625,25.645,4969.0
2019-11-13,25.665,25.665,25.645,25.645,869.0
2019-11-14,25.72,25.92,25.645,25.645,2889.0
2019-11-15,25.85,25.85,25.645,25.645,1780.0
2019-11-18,25.785,25.795,25.785,25.785,733.0
2019-11-19,25.85,25.865,25.85,25.85,4878.0
2019-11-20,25.855,25.91,25.855,25.91,3755.0
2019-11-21,25.94,25.96,25.94,25.96,1625.0
2019-11-22,25.895,25.96,25.885,25.96,1968.0
2019-11-25,25.905,25.91,25.865,25.885,3196.0
2019-11-26,25.93,25.93,25.905,25.905,4470.0
2019-11-27,26.105,26.105,25.94,26.025,4597.0
2019-11-28,26.04,26.06,26.04,26.05,677.0
2019-11-29,26.04,26.04,26.015,26.03,7568.0
2019-12-02,25.975,25.975,25.93,25.93,43571.0
2019-12-03,25.895,25.895,25.865,25.865,3808.0
2019-12-04,25.905,25.93,25.905,25.905,1153.0
2019-12-05,25.94,25.94,25.905,25.94,2654.0
2019-12-06,25.92,25.92,25.885,25.905,9710.0
2019-12-09,25.85,25.85,25.81,25.85,12509.0
2019-12-10,25.895,25.895,25.875,25.895,3141.0
2019-12-11,25.885,25.885,25.855,25.885,3353.0
2019-12-12,25.855,25.855,25.85,25.855,3262.0
2019-12-13,25.72,25.72,25.645,25.645,599.0
2019-12-16,25.745,25.83,25.745,25.8,6124.0
2019-12-17,25.755,25.81,25.755,25.81,6076.0
2019-12-18,25.83,25.83,25.8,25.83,1022.0
2019-12-19,25.72,25.72,25.655,25.7,19612.0
2019-12-20,25.645,25.645,25.58,25.615,12012.0
2019-12-23,25.61,25.635,25.6,25.635,7411.0
2019-12-24,25.615,25.635,25.56,25.635,996.0
2019-12-27,25.615,25.615,25.6,25.615,2509.0
2019-12-30,25.58,25.625,25.58,25.58,897.0
2019-12-31,25.65,25.65,25.625,25.625,1074.0
2020-01-02,25.585,25.585,25.57,25.57,2420.0
2020-01-03,25.67,25.7,25.67,25.7,1010.0
2020-01-06,25.8,25.81,25.745,25.745,2460.0
2020-01-07,25.8,25.8,25.765,25.78,3336.0
2020-01-08,25.8,25.885,25.78,25.78,559.0
2020-01-09,25.715,25.725,25.715,25.725,1218.0
2020-01-10,25.765,25.765,25.725,25.735,4225.0
2020-01-13,25.765,25.8,25.765,25.8,1256.0
2020-01-14,25.78,25.78,25.715,25.715,9991.0
2020-01-15,25.78,25.8,25.765,25.77,2135.0
2020-01-16,25.81,25.855,25.81,25.81,3378.0
2020-01-17,25.79,25.835,25.79,25.81,2092.0
2020-01-20,25.82,25.855,25.82,25.83,6453.0
2020-01-21,25.855,25.855,25.845,25.845,1226.0
2020-01-22,25.93,25.93,25.91,25.91,1904.0
2020-01-23,25.955,25.955,25.885,25.9,13221.0
2020-01-24,25.965,25.985,25.965,25.975,2317.0
2020-01-28,26.03,26.14,26.03,26.125,1176.0
2020-01-29,26.115,26.125,26.07,26.075,10238.0
2020-01-30,26.135,26.19,26.135,26.17,11499.0
2020-01-31,26.125,26.18,26.125,26.18,2804.0
2020-02-03,26.14,26.19,26.14,26.19,20100.0
2020-02-04,26.19,26.28,26.19,26.265,23530.0
2020-02-05,26.115,26.115,26.095,26.095,3999.0
2020-02-06,25.995,26.005,25.975,25.975,1483.0
2020-02-07,25.95,26.04,25.95,26.02,14744.0
2020-02-10,26.105,26.105,26.06,26.07,9760.0
2020-02-11,26.095,26.095,26.05,26.05,22513.0
2020-02-12,26.03,26.05,26.02,26.04,8631.0
2020-02-13,25.985,26.03,25.985,26.03,5995.0
2020-02-14,26.02,26.05,26.005,26.05,3929.0
2020-02-17,26.03,26.03,26.005,26.005,2470.0
2020-02-18,26.04,26.085,26.04,26.07,2992.0
2020-02-19,26.075,26.115,26.05,26.05,1585.0
2020-02-20,26.04,26.14,26.04,26.125,1438.0
2020-02-21,26.205,26.205,26.17,26.2,1004.0
2020-02-24,26.27,26.3,26.255,26.255,10187.0
2020-02-25,26.29,26.29,26.255,26.265,7667.0
2020-02-26,26.29,26.29,26.225,26.245,3900.0
2020-02-27,26.28,26.355,26.28,26.355,5572.0
2020-02-28,26.4,26.4,26.355,26.385,29114.0
2020-03-02,26.635,26.635,26.495,26.495,11627.0
2020-03-03,26.39,26.475,26.39,26.455,45657.0
2020-03-04,26.53,26.56,26.51,26.55,7871.0
2020-03-05,26.43,26.475,26.41,26.41,17922.0
2020-03-06,26.55,26.605,26.55,26.605,687.0
2020-03-09,26.735,26.735,26.67,26.69,7927.0
2020-03-10,26.57,26.605,26.45,26.465,12039.0
2020-03-11,26.43,26.51,26.42,26.475,2827.0
2020-03-12,26.355,26.365,26.16,26.265,26080.0
2020-03-13,25.765,26.005,24.985,25.82,21619.0
2020-03-16,25.735,26.17,25.735,26.15,7355.0
2020-03-17,25.91,25.965,25.345,25.455,10227.0
2020-03-18,25.8,25.8,25.19,25.31,6632.0
2020-03-19,25.005,25.505,24.55,24.96,22447.0
2020-03-20,25.215,25.68,25.17,25.28,11499.0
2020-03-23,25.43,25.82,25.43,25.82,19639.0
2020-03-24,25.595,25.77,25.58,25.625,2917.0
2020-03-25,25.625,25.725,25.58,25.725,3215.0
2020-03-26,25.505,25.82,25.505,25.66,2269.0
2020-03-27,25.82,25.82,25.625,25.645,2111.0
2020-03-30,25.59,26.075,25.59,26.075,2000.0
2020-03-31,26.025,26.12,26.025,26.09,1192.0
2020-04-01,26.13,26.14,26.13,26.14,315.0
2020-04-02,26.35,26.35,26.09,26.09,1218.0
2020-04-03,26.025,26.025,26.025,26.025,817.0
2020-04-06,26.21,26.21,26.08,26.08,5201.0
2020-04-07,26.14,26.14,26.075,26.1,1416.0
2020-04-08,26.09,26.12,25.98,25.98,5536.0
2020-04-09,26.035,26.035,25.83,25.98,7932.0
2020-04-14,25.98,25.98,25.795,25.98,2362.0
2020-04-15,25.98,25.98,25.84,25.98,3355.0
2020-04-16,25.71,26.2,25.71,26.185,2256.0
2020-04-17,26.175,26.175,25.935,25.935,4869.0
2020-04-20,26.09,26.23,25.98,26.09,962.0
2020-04-21,26.23,26.23,26.065,26.165,732.0
2020-04-22,26.01,26.24,26.01,26.24,1261.0
2020-04-23,26.21,26.25,26.185,26.185,1168.0
2020-04-24,26.165,26.21,26.165,26.2,620.0
2020-04-27,26.195,26.195,26.145,26.145,3036.0
2020-04-28,26.14,26.25,26.12,26.145,3276.0
2020-04-29,26.265,26.275,26.145,26.145,1614.0
2020-04-30,26.305,26.305,26.185,26.23,1133.0
2020-05-01,26.34,26.35,26.34,26.35,670.0
2020-05-04,26.295,26.415,26.285,26.305,2848.0
2020-05-05,26.305,26.34,26.305,26.33,1251.0
2020-05-06,26.36,26.37,26.275,26.285,1988.0
2020-05-07,26.26,26.26,26.26,26.26,2983.0
2020-05-08,26.295,26.35,26.295,26.325,1155.0
2020-05-11,26.26,26.26,26.25,26.26,1153.0
2020-05-12,26.325,26.33,26.265,26.33,1836.0
2020-05-13,26.35,26.36,26.265,26.275,3172.0
2020-05-14,26.35,26.37,26.35,26.37,1025.0
2020-05-15,26.38,26.38,26.305,26.35,2309.0
2020-05-18,26.295,26.305,26.295,26.305,3208.0
2020-05-19,26.295,26.315,26.25,26.25,242.0
2020-05-20,26.25,26.315,26.25,26.26,1058.0
2020-05-21,26.34,26.35,26.265,26.35,7693.0
2020-05-22,26.315,26.425,26.315,26.425,2544.0
2020-05-25,26.395,26.425,26.395,26.425,1382.0
2020-05-26,26.425,26.435,26.36,26.405,4725.0
2020-05-27,26.39,26.405,26.34,26.395,637.0
2020-05-28,26.39,26.405,26.33,26.405,4805.0
2020-05-29,26.34,26.395,26.34,26.39,2420.0
2020-06-01,26.33,26.405,26.33,26.405,5041.0
2020-06-02,26.39,26.39,26.315,26.38,1310.0
2020-06-03,26.325,26.325,26.285,26.325,5568.0
2020-06-04,26.22,26.275,26.21,26.21,1148.0
2020-06-05,26.185,26.195,26.13,26.195,3633.0
2020-06-09,26.12,26.24,26.12,26.24,6180.0
2020-06-10,26.22,26.285,26.21,26.285,2529.0
2020-06-11,26.33,26.395,26.33,26.395,1588.0
2020-06-12,26.445,26.455,26.395,26.415,1270.0
2020-06-15,26.46,26.47,26.445,26.445,1620.0
2020-06-16,26.415,26.415,26.35,26.415,11529.0
2020-06-17,26.435,26.435,26.435,26.435,877.0
2020-06-18,26.39,26.46,26.39,26.46,5255.0
2020-06-19,26.48,26.49,26.445,26.445,962.0
2020-06-22,26.445,26.49,26.425,26.47,3885.0
2020-06-23,26.47,26.47,26.38,26.38,3790.0
2020-06-24,26.415,26.415,26.36,26.36,4857.0
2020-06-25,26.46,26.46,26.395,26.46,3289.0
2020-06-26,26.465,26.465,26.415,26.415,273.0
2020-06-29,26.44,26.495,26.44,26.475,2734.0
2020-06-30,26.345,26.475,26.315,26.455,69449.0
2020-07-01,26.41,26.41,26.38,26.38,705.0
2020-07-02,26.335,26.37,26.335,26.335,977.0
2020-07-03,26.42,26.42,26.37,26.37,2598.0
2020-07-06,26.335,26.39,26.335,26.39,2380.0
2020-07-07,26.41,26.44,26.41,26.41,1962.0
2020-07-08,26.445,26.445,26.41,26.41,23.0
2020-07-09,26.43,26.43,26.4,26.4,1750.0
2020-07-10,26.455,26.455,26.43,26.43,7026.0
2020-07-13,26.42,26.42,26.4,26.4,1482.0
2020-07-14,26.365,26.4,26.365,26.39,1430.0
2020-07-15,26.4,26.4,26.4,26.4,3447.0
2020-07-16,26.445,26.445,26.37,26.43,690.0
2020-07-17,26.445,26.445,26.39,26.445,2004.0
2020-07-20,26.42,26.43,26.42,26.43,2251.0
2020-07-21,26.455,26.455,26.42,26.455,509.0
2020-07-22,26.455,26.455,26.39,26.39,529.0
2020-07-23,26.445,26.465,26.4,26.41,9596.0
2020-07-24,26.41,26.41,26.41,26.41,0.0
2020-07-27,26.41,26.44,26.41,26.44,440.0
2020-07-28,26.41,26.41,26.355,26.355,1527.0
2020-07-29,26.465,26.475,26.44,26.44,7289.0
2020-07-30,26.475,26.475,26.44,26.44,218.0
2020-07-31,26.465,26.52,26.465,26.52,1629.0
2020-08-03,26.505,26.505,26.44,26.495,28942.0
2020-08-04,26.465,26.54,26.465,26.54,237.0
2020-08-05,26.58,26.585,26.58,26.58,512.0
2020-08-06,26.51,26.52,26.485,26.51,4436.0
2020-08-07,26.52,26.52,26.52,26.52,384.0
2020-08-10,26.53,26.53,26.485,26.53,20028.0
2020-08-11,26.53,26.53,26.475,26.53,3619.0
2020-08-12,26.475,26.475,26.455,26.455,3401.0
2020-08-13,26.455,26.495,26.455,26.485,10582.0
2020-08-14,26.44,26.455,26.44,26.44,4152.0
2020-08-17,26.44,26.455,26.41,26.41,544.0
2020-08-18,26.53,26.53,26.41,26.41,2450.0
2020-08-19,26.505,26.54,26.505,26.51,6086.0
2020-08-20,26.51,26.56,26.51,26.56,5070.0
2020-08-21,26.57,26.57,26.52,26.52,1764.0
2020-08-24,26.51,26.57,26.51,26.57,5468.0
2020-08-25,26.505,26.54,26.505,26.51,3092.0
2020-08-26,26.495,26.495,26.445,26.465,10112.0
2020-08-27,26.505,26.52,26.475,26.52,3771.0
2020-08-28,26.42,26.42,26.325,26.335,13822.0
2020-08-31,26.44,26.445,26.39,26.445,1004.0
2020-09-01,26.38,26.43,26.38,26.4,5364.0
2020-09-02,26.455,26.495,26.44,26.44,2131.0
2020-09-03,26.505,26.54,26.495,26.53,4015.0
2020-09-04,26.53,26.53,26.495,26.495,3217.0
2020-09-07,26.44,26.475,26.44,26.44,4631.0
2020-09-08,26.455,26.475,26.455,26.475,3383.0
2020-09-09,26.51,26.53,26.51,26.53,23345.0
2020-09-10,26.455,26.505,26.455,26.505,16908.0
2020-09-11,26.455,26.56,26.44,26.54,18400.0
2020-09-14,26.58,26.585,26.54,26.585,6849.0
2020-09-15,26.585,26.585,26.57,26.57,975.0
2020-09-16,26.615,26.615,26.595,26.595,1283.0
2020-09-17,26.585,26.615,26.585,26.615,2595.0
2020-09-18,26.57,26.57,26.57,26.57,686.0
2020-09-21,26.595,26.595,26.56,26.595,545.0
2020-09-22,26.65,26.65,26.585,26.585,2609.0
2020-09-23,26.7,26.725,26.68,26.69,14124.0
2020-09-24,26.66,26.69,26.66,26.69,1900.0
2020-09-25,26.71,26.71,26.69,26.69,4156.0
2020-09-28,26.735,26.755,26.735,26.755,1242.0
2020-09-29,26.75,26.76,26.705,26.75,2077.0
2020-09-30,26.675,26.725,26.675,26.725,1811.0
2020-10-01,26.695,26.695,26.6,26.6,20950.0
2020-10-02,26.675,26.73,26.675,26.725,965.0
2020-10-05,26.705,26.705,26.655,26.705,143.0
2020-10-06,26.63,26.655,26.63,26.655,5386.0
2020-10-07,26.675,26.78,26.675,26.685,4006.0
2020-10-08,26.74,26.74,26.65,26.685,2942.0
2020-10-09,26.685,26.75,26.685,26.695,3743.0
2020-10-12,26.77,26.77,26.665,26.665,5231.0
2020-10-13,26.73,26.77,26.73,26.73,2676.0
2020-10-14,26.75,26.78,26.75,26.78,2084.0
2020-10-15,26.8,26.855,26.8,26.825,2264.0
2020-10-16,26.875,26.9,26.845,26.875,1514.0
2020-10-19,26.9,26.9,26.845,26.875,577.0
2020-10-20,26.865,26.875,26.845,26.845,4116.0
2020-10-21,26.875,26.875,26.77,26.77,5321.0
2020-10-22,26.825,26.825,26.75,26.75,1681.0
2020-10-23,26.77,26.77,26.705,26.725,3515.0
2020-10-26,26.76,26.825,26.76,26.825,1473.0
2020-10-27,26.855,26.855,26.8,26.845,697.0
2020-10-28,26.875,26.89,26.815,26.875,6824.0
2020-10-29,26.79,26.79,26.77,26.77,1945.0
2020-10-30,26.815,26.815,26.815,26.815,229.0
2020-11-02,26.805,26.805,26.805,26.805,1669.0
2020-11-03,26.8,26.805,26.8,26.805,53.0
2020-11-04,26.75,26.875,26.75,26.875,762.0
2020-11-05,26.94,26.95,26.9,26.9,789.0
2020-11-06,26.92,26.93,26.92,26.92,1803.0
2020-11-09,26.91,26.94,26.91,26.93,1890.0
2020-11-10,26.8,26.8,26.715,26.76,577.0
2020-11-11,26.725,26.725,26.6,26.64,8034.0
2020-11-12,26.75,26.77,26.75,26.77,841.0
2020-11-13,26.805,26.815,26.79,26.815,5957.0
2020-11-16,26.79,26.79,26.79,26.79,223.0
2020-11-17,26.695,26.75,26.695,26.715,5893.0
2020-11-18,26.725,26.79,26.725,26.73,834.0
2020-11-19,26.73,26.8,26.725,26.8,3318.0
2020-11-20,26.835,26.845,26.835,26.845,1854.0
2020-11-23,26.8,26.855,26.76,26.855,1203.0
2020-11-24,26.825,26.825,26.73,26.73,3788.0
2020-11-25,26.74,26.74,26.665,26.725,9819.0
2020-11-26,26.76,26.76,26.695,26.75,2415.0
2020-11-27,26.715,26.79,26.715,26.79,2459.0
2020-11-30,26.74,26.8,26.74,26.79,5641.0
2020-12-01,26.725,26.76,26.725,26.75,1110.0
2020-12-02,26.63,26.695,26.63,26.63,6627.0
2020-12-03,26.65,26.685,26.63,26.64,7201.0
2020-12-04,26.64,26.64,26.64,26.64,0.0
2020-12-07,26.525,26.61,26.525,26.61,3046.0
2020-12-08,26.64,26.64,26.59,26.61,576.0
2020-12-09,26.64,26.655,26.6,26.62,7052.0
2020-12-10,26.6,26.665,26.6,26.62,4244.0
2020-12-11,26.685,26.685,26.64,26.64,3541.0
2020-12-14,26.705,26.705,26.655,26.655,1063.0
2020-12-15,26.655,26.705,26.655,26.705,4967.0
2020-12-16,26.65,26.685,26.63,26.63,3005.0
2020-12-17,26.685,26.685,26.6,26.6,2035.0
2020-12-18,26.64,26.665,26.6,26.62,24930.0
2020-12-21,26.62,26.665,26.62,26.665,6923.0
2020-12-22,26.715,26.715,26.705,26.715,7722.0
2020-12-23,26.705,26.75,26.705,26.705,4525.0
2020-12-24,26.65,26.665,26.65,26.665,1767.0
2020-12-29,26.64,26.695,26.64,26.695,3376.0
2020-12-30,26.735,26.755,26.67,26.71,41087.0
2020-12-31,26.7,26.7,26.67,26.67,1541.0
2021-01-04,26.755,26.755,26.555,26.625,1884.0
2021-01-05,26.725,26.725,26.715,26.725,9328.0
2021-01-06,26.625,26.625,26.625,26.625,684.0
2021-01-07,26.66,26.66,26.54,26.585,21499.0
2021-01-08,26.48,26.53,26.48,26.51,6652.0
2021-01-11,26.54,26.55,26.51,26.55,5719.0
2021-01-12,26.445,26.55,26.425,26.55,1386.0
2021-01-13,26.54,26.54,26.52,26.54,2727.0
2021-01-14,26.555,26.565,26.53,26.54,7364.0
2021-01-15,26.52,26.575,26.52,26.575,3453.0
2021-01-18,26.64,26.64,26.595,26.625,1673.0
2021-01-19,26.625,26.625,26.54,26.585,24344.0
2021-01-20,26.615,26.615,26.585,26.585,1162.0
2021-01-21,26.565,26.625,26.565,26.625,6885.0
2021-01-22,26.605,26.605,26.555,26.555,386.0
2021-01-25,26.52,26.52,26.51,26.51,494.0
2021-01-27,26.615,26.625,26.565,26.605,8252.0
2021-01-28,26.66,26.66,26.565,26.605,608.0
2021-01-29,26.575,26.575,26.53,26.565,1754.0
2021-02-01,26.555,26.555,26.555,26.555,20.0
2021-02-02,26.51,26.54,26.49,26.53,6586.0
2021-02-03,26.465,26.465,26.465,26.465,1367.0
2021-02-04,26.465,26.465,26.445,26.465,10689.0
2021-02-05,26.435,26.5,26.405,26.49,2811.0
2021-02-08,26.395,26.395,26.36,26.36,3016.0
2021-02-09,26.435,26.455,26.405,26.415,6009.0
2021-02-10,26.425,26.47,26.425,26.47,5754.0
2021-02-11,26.47,26.51,26.47,26.49,2547.0
2021-02-12,26.445,26.445,26.425,26.425,10045.0
2021-02-15,26.385,26.385,26.34,26.35,11071.0
2021-02-16,26.33,26.33,26.285,26.33,1017.0
2021-02-17,26.225,26.245,26.16,26.245,4222.0
2021-02-18,26.245,26.245,26.22,26.22,25577.0
2021-02-19,26.21,26.235,26.16,26.21,2902.0
2021-02-22,26.02,26.05,25.935,25.935,9435.0
2021-02-23,25.945,25.99,25.915,25.99,4361.0
2021-02-24,25.925,25.935,25.915,25.935,3096.0
2021-02-25,25.85,25.85,25.735,25.755,8180.0
2021-02-26,25.625,25.645,25.455,25.52,8040.0
2021-03-01,25.765,25.88,25.765,25.82,4900.0
2021-03-02,25.82,25.86,25.775,25.795,11772.0
2021-03-03,25.83,25.83,25.755,25.755,15698.0
2021-03-04,25.7,25.7,25.625,25.635,4998.0
2021-03-05,25.595,25.595,25.475,25.565,18222.0
2021-03-08,25.615,25.625,25.565,25.585,8541.0
2021-03-09,25.53,25.645,25.53,25.645,6568.0
2021-03-10,25.66,25.68,25.66,25.68,1432.0
2021-03-11,25.73,25.755,25.73,25.755,2359.0
2021-03-12,25.785,25.785,25.735,25.745,3405.0
2021-03-15,25.635,25.66,25.625,25.645,3123.0
2021-03-16,25.735,25.785,25.735,25.745,6762.0
2021-03-17,25.775,25.775,25.73,25.755,2607.0
2021-03-18,25.68,25.71,25.615,25.615,2438.0
2021-03-19,25.605,25.625,25.595,25.625,756.0
2021-03-22,25.635,25.745,25.635,25.745,1401.0
2021-03-23,25.755,25.755,25.745,25.755,1183.0
2021-03-24,25.83,25.87,25.83,25.83,318.0
2021-03-25,25.82,25.82,25.785,25.785,4010.0
2021-03-26,25.795,25.85,25.795,25.805,1813.0
2021-03-29,25.745,25.785,25.745,25.755,3826.0
2021-03-30,25.755,25.755,25.64,25.64,13044.0
2021-03-31,25.65,25.65,25.585,25.585,6515.0
2021-04-01,25.615,25.67,25.615,25.635,2118.0
2021-04-06,25.745,25.815,25.66,25.815,3151.0
2021-04-07,25.84,25.84,25.775,25.805,1810.0
2021-04-08,25.795,25.87,25.795,25.85,2634.0
2021-04-09,25.89,25.89,25.805,25.84,7581.0
2021-04-12,25.735,25.755,25.7,25.755,1158.0
2021-04-13,25.745,25.755,25.7,25.7,2414.0
2021-04-14,25.815,25.815,25.765,25.765,806.0
2021-04-15,25.745,25.755,25.73,25.73,1180.0
2021-04-16,25.85,25.85,25.805,25.805,5592.0
2021-04-19,25.775,25.83,25.775,25.83,2143.0
2021-04-20,25.825,25.825,25.745,25.775,4810.0
2021-04-21,25.84,25.84,25.84,25.84,1000.0
2021-04-22,25.83,25.85,25.825,25.83,3712.0
2021-04-23,25.825,25.825,25.815,25.815,765.0
2021-04-26,25.83,25.83,25.795,25.825,1299.0
2021-04-27,25.795,25.825,25.785,25.825,4028.0
2021-04-28,25.765,25.805,25.73,25.805,4816.0
2021-04-29,25.87,25.87,25.87,25.87,35.0
2021-04-30,25.825,25.825,25.785,25.815,5744.0
2021-05-03,25.815,25.815,25.765,25.765,3626.0
2021-05-04,25.805,25.84,25.805,25.805,5466.0
2021-05-05,25.795,25.84,25.795,25.84,2201.0
2021-05-06,25.88,25.88,25.88,25.88,2017.0
2021-05-07,25.87,25.92,25.87,25.92,1754.0
2021-05-10,25.86,25.89,25.83,25.84,15703.0
2021-05-11,25.88,25.88,25.83,25.83,7803.0
2021-05-12,25.795,25.805,25.765,25.775,11229.0
2021-05-13,25.745,25.765,25.735,25.735,11135.0
2021-05-14,25.745,25.785,25.745,25.745,6360.0
2021-05-17,25.84,25.84,25.805,25.83,10314.0
2021-05-18,25.795,25.795,25.765,25.765,6315.0
2021-05-19,25.815,25.815,25.785,25.815,1696.0
2021-05-20,25.83,25.83,25.775,25.775,15436.0
2021-05-21,25.785,25.89,25.765,25.825,6900.0
2021-05-24,25.85,25.92,25.85,25.85,915.0
2021-05-25,25.9,25.935,25.9,25.9,1053.0
2021-05-26,26.005,26.005,25.935,25.935,25420.0
2021-05-27,25.995,25.995,25.965,25.965,1233.0
2021-05-28,25.955,25.955,25.92,25.92,923.0
2021-05-31,25.945,25.945,25.9,25.92,6425.0
2021-06-01,25.91,25.92,25.86,25.9,8969.0
2021-06-02,25.89,25.91,25.85,25.91,8589.0
2021-06-03,25.945,25.975,25.935,25.935,4460.0
2021-06-04,25.935,25.955,25.935,25.955,4890.0
2021-06-07,26.005,26.015,25.985,25.995,11799.0
2021-06-08,25.945,26.005,25.945,26.005,7903.0
2021-06-09,26.075,26.09,26.005,26.005,703.0
2021-06-10,26.135,26.21,26.135,26.21,4800.0
2021-06-11,26.22,26.23,26.185,26.205,5917.0
2021-06-15,26.205,26.205,26.135,26.195,4577.0
2021-06-16,26.155,26.195,26.155,26.195,1450.0
2021-06-17,26.005,26.005,26.005,26.005,381.0
2021-06-18,26.015,26.04,25.985,26.015,6971.0
2021-06-21,26.06,26.11,26.06,26.11,1475.0
2021-06-22,26.015,26.02,26.005,26.02,21574.0
2021-06-23,26.04,26.09,26.04,26.06,10980.0
2021-06-24,26.09,26.09,26.05,26.07,5229.0
2021-06-25,26.08,26.1,26.08,26.09,8364.0
2021-06-28,26.015,26.05,26.005,26.015,22654.0
2021-06-29,26.11,26.16,26.1,26.1,13714.0
2021-06-30,26.12,26.15,26.075,26.075,5475.0
2021-07-01,26.15,26.15,26.1,26.14,1182.0
2021-07-02,26.14,26.205,26.14,26.16,5831.0
2021-07-05,26.275,26.275,26.255,26.255,838.0
2021-07-06,26.2,26.205,26.15,26.15,6651.0
2021-07-07,26.265,26.305,26.265,26.305,1542.0
2021-07-08,26.35,26.36,26.35,26.36,2370.0
2021-07-09,26.34,26.4,26.34,26.4,28811.0
2021-07-12,26.34,26.435,26.34,26.38,4340.0
2021-07-13,26.415,26.425,26.4,26.4,4201.0
2021-07-14,26.38,26.4,26.36,26.38,2277.0
2021-07-15,26.485,26.485,26.415,26.485,5837.0
2021-07-16,26.485,26.495,26.455,26.455,280.0
2021-07-19,26.56,26.57,26.53,26.55,2027.0
2021-07-20,26.59,26.655,26.59,26.635,5066.0
2021-07-21,26.615,26.635,26.615,26.625,3189.0
2021-07-22,26.57,26.59,26.57,26.57,176.0
2021-07-23,26.57,26.57,26.53,26.54,4629.0
2021-07-26,26.54,26.57,26.53,26.53,2162.0
2021-07-27,26.55,26.59,26.55,26.55,4144.0
2021-07-28,26.59,26.655,26.59,26.615,2841.0
2021-07-29,26.675,26.675,26.655,26.655,1735.0
2021-07-30,26.6,26.635,26.58,26.61,5350.0
2021-08-02,26.615,26.625,26.6,26.6,4317.0
2021-08-03,26.665,26.705,26.665,26.705,7960.0
2021-08-04,26.655,26.705,26.645,26.705,1142.0
2021-08-05,26.635,26.665,26.635,26.665,662.0
2021-08-06,26.615,26.615,26.6,26.6,5811.0
2021-08-09,26.53,26.54,26.515,26.515,3878.0
2021-08-10,26.53,26.56,26.53,26.55,1592.0
2021-08-11,26.53,26.55,26.515,26.515,20037.0
2021-08-12,26.59,26.6,26.56,26.6,4202.0
2021-08-13,26.55,26.55,26.515,26.54,4826.0
2021-08-16,26.58,26.645,26.58,26.645,304.0
2021-08-17,26.635,26.635,26.625,26.635,1113.0
2021-08-18,26.675,26.685,26.635,26.665,1197.0
2021-08-19,26.715,26.74,26.715,26.74,6223.0
2021-08-20,26.75,26.79,26.75,26.78,16022.0
2021-08-23,26.76,26.76,26.72,26.74,22191.0
2021-08-24,26.715,26.73,26.695,26.695,2608.0
2021-08-25,26.61,26.615,26.57,26.61,5402.0
2021-08-26,26.56,26.6,26.56,26.6,5379.0
2021-08-27,26.55,26.57,26.54,26.57,3828.0
2021-08-30,26.57,26.61,26.56,26.56,5557.0
2021-08-31,26.655,26.655,26.6,26.61,8322.0
2021-09-01,26.475,26.495,26.465,26.495,4534.0
2021-09-02,26.52,26.56,26.52,26.56,3168.0
2021-09-03,26.52,26.54,26.485,26.495,804.0
2021-09-06,26.445,26.445,26.445,26.445,2089.0
2021-09-07,26.445,26.465,26.425,26.435,7074.0
2021-09-08,26.39,26.425,26.39,26.39,616.0
2021-09-09,26.415,26.435,26.415,26.435,2540.0
2021-09-10,26.475,26.505,26.475,26.505,8057.0
2021-09-13,26.475,26.495,26.425,26.435,8045.0
2021-09-14,26.475,26.505,26.445,26.465,2010.0
2021-09-15,26.56,26.59,26.56,26.58,2466.0
2021-09-16,26.485,26.54,26.475,26.475,13880.0
2021-09-17,26.455,26.455,26.425,26.425,530.0
2021-09-20,26.41,26.445,26.38,26.445,6908.0
2021-09-21,26.52,26.52,26.505,26.52,722.0
2021-09-22,26.55,26.55,26.55,26.55,55.0
2021-09-23,26.55,26.55,26.55,26.55,0.0
2021-09-24,26.37,26.37,26.265,26.265,7260.0
2021-09-27,26.285,26.31,26.275,26.295,1316.0
2021-09-28,26.245,26.245,26.17,26.17,4854.0
2021-09-29,26.16,26.255,26.12,26.18,10268.0
2021-09-30,26.17,26.17,26.16,26.16,1087.0
2021-10-01,26.14,26.16,26.11,26.14,923.0
2021-10-04,26.14,26.17,26.14,26.16,2533.0
2021-10-05,26.12,26.14,26.11,26.13,3647.0
2021-10-06,26.08,26.08,26.08,26.08,75.0
2021-10-07,26.065,26.065,26.015,26.055,2980.0
2021-10-08,25.985,25.985,25.95,25.95,7417.0
2021-10-11,25.88,25.88,25.835,25.855,2524.0
2021-10-12,25.795,25.855,25.795,25.835,5385.0
2021-10-13,25.835,25.91,25.835,25.89,3941.0
2021-10-14,25.96,25.96,25.94,25.94,2230.0
2021-10-15,25.985,25.985,25.91,25.91,9117.0
2021-10-18,25.815,25.815,25.71,25.73,5361.0
2021-10-19,25.69,25.825,25.69,25.745,6724.0
2021-10-20,25.72,25.72,25.64,25.65,385.0
2021-10-21,25.67,25.67,25.615,25.615,35.0
2021-10-22,25.64,25.65,25.615,25.615,3013.0
2021-10-25,25.71,25.71,25.67,25.69,4250.0
2021-10-26,25.7,25.74,25.65,25.69,7079.0
2021-10-27,25.585,25.585,25.44,25.585,975.0
2021-10-28,25.565,25.565,25.375,25.42,699.0
2021-10-29,25.42,25.46,25.155,25.155,8810.0
2021-11-01,25.405,25.41,25.365,25.405,3539.0
2021-11-02,25.375,25.375,25.295,25.295,760.0
2021-11-03,25.5,25.545,25.5,25.515,2306.0
2021-11-04,25.49,25.51,25.43,25.51,4462.0
2021-11-05,25.595,25.615,25.525,25.565,3734.0
2021-11-08,25.64,25.66,25.595,25.63,1548.0
2021-11-09,25.595,25.625,25.565,25.565,8058.0
2021-11-10,25.65,25.66,25.595,25.595,727.0
2021-11-11,25.47,25.47,25.43,25.43,171.0
2021-11-12,25.44,25.46,25.43,25.43,3671.0
2021-11-15,25.47,25.565,25.47,25.565,664.0
2021-11-16,25.48,25.49,25.43,25.43,2846.0
2021-11-17,25.405,25.47,25.385,25.43,2167.0
2021-11-18,25.535,25.555,25.5,25.525,2129.0
2021-11-19,25.5,25.5,25.45,25.49,3225.0
2021-11-22,25.555,25.555,25.49,25.49,5318.0
2021-11-23,25.395,25.41,25.395,25.395,2112.0
2021-11-24,25.295,25.41,25.295,25.41,6053.0
2021-11-25,25.42,25.43,25.42,25.42,602.0
2021-11-26,25.43,25.585,25.43,25.585,593.0
2021-11-29,25.67,25.67,25.555,25.555,2566.0
2021-11-30,25.68,25.68,25.585,25.585,2050.0
2021-12-01,25.63,25.65,25.63,25.65,811.0
2021-12-02,25.795,25.805,25.72,25.745,7387.0
2021-12-03,25.71,25.815,25.71,25.775,7854.0
2021-12-06,25.86,25.86,25.805,25.855,4837.0
2021-12-07,25.775,25.825,25.765,25.825,564.0
2021-12-08,25.65,25.745,25.65,25.745,3288.0
2021-12-09,25.69,25.7,25.63,25.7,20998.0
2021-12-10,25.775,25.775,25.745,25.775,437.0
2021-12-13,25.785,25.785,25.72,25.755,397.0
2021-12-14,25.88,25.9,25.87,25.9,7381.0
2021-12-15,25.835,25.835,25.795,25.795,2295.0
2021-12-16,25.815,25.815,25.775,25.775,2751.0
2021-12-17,25.845,25.845,25.74,25.74,3096.0
2021-12-20,25.825,25.855,25.815,25.855,1238.0
2021-12-21,25.835,25.845,25.795,25.795,4467.0
2021-12-22,25.805,25.86,25.785,25.86,172025.0
2021-12-23,25.855,25.86,25.825,25.86,5848.0
2021-12-24,25.845,25.845,25.775,25.775,429.0
2021-12-29,25.86,25.9,25.86,25.9,14765.0
2021-12-30,25.785,25.83,25.785,25.81,532.0
2021-12-31,25.765,25.765,25.765,25.765,4.0
2022-01-04,25.59,25.685,25.535,25.59,2965.0
2022-01-05,25.67,25.67,25.63,25.63,4.0
2022-01-06,25.525,25.525,25.475,25.515,1017.0
2022-01-07,25.525,25.545,25.525,25.545,1933.0
2022-01-10,25.455,25.455,25.4,25.4,3949.0
2022-01-11,25.485,25.505,25.485,25.505,225.0
2022-01-12,25.505,25.545,25.505,25.545,1398.0
2022-01-13,25.535,25.535,25.475,25.535,2435.0
2022-01-14,25.475,25.515,25.475,25.495,1654.0
2022-01-17,25.485,25.485,25.39,25.43,1578.0
2022-01-18,25.455,25.455,25.39,25.43,7207.0
2022-01-19,25.37,25.37,25.265,25.285,832.0
2022-01-20,25.34,25.34,25.255,25.255,3250.0
2022-01-21,25.37,25.435,25.35,25.435,6548.0
2022-01-24,25.435,25.435,25.33,25.39,5997.0
2022-01-25,25.32,25.36,25.285,25.31,4692.0
2022-01-27,25.225,25.225,25.18,25.215,5571.0
2022-01-28,25.255,25.31,25.255,25.31,495.0
2022-01-31,25.39,25.39,25.32,25.38,6793.0
2022-02-01,25.41,25.43,25.34,25.43,6977.0
2022-02-02,25.37,25.43,25.35,25.43,7401.0
2022-02-03,25.485,25.515,25.455,25.455,17378.0
2022-02-04,25.38,25.38,25.305,25.305,14645.0
2022-02-07,25.205,25.235,25.18,25.205,4977.0
2022-02-08,25.195,25.195,25.07,25.07,21358.0
2022-02-09,25.025,25.07,25.025,25.07,3855.0
2022-02-10,25.09,25.1,25.07,25.07,4116.0
2022-02-11,24.975,24.975,24.93,24.93,1894.0
2022-02-14,25.045,25.045,24.995,25.015,6890.0
2022-02-15,24.91,24.93,24.89,24.89,1649.0
2022-02-16,24.84,24.9,24.84,24.89,2896.0
2022-02-17,24.87,24.94,24.825,24.84,5863.0
2022-02-18,24.955,24.955,24.86,24.88,775.0
2022-02-21,24.965,24.965,24.91,24.95,18614.0
2022-02-22,25.035,25.035,24.95,24.95,2782.0
2022-02-23,24.86,24.91,24.83,24.9,27207.0
2022-02-24,24.88,25.025,24.83,24.9,14198.0
2022-02-25,24.91,24.93,24.86,24.93,1513.0
2022-02-28,25.055,25.055,24.975,25.005,4233.0
2022-03-01,25.055,25.08,24.995,24.995,4025.0
2022-03-02,25.11,25.16,25.1,25.16,6078.0
2022-03-03,25.07,25.09,25.045,25.065,5295.0
2022-03-04,25.005,25.16,24.995,25.025,16601.0
2022-03-07,25.09,25.11,25.055,25.055,1855.0
2022-03-08,24.975,24.975,24.965,24.965,2.0
2022-03-09,24.765,24.785,24.765,24.765,335.0
2022-03-10,24.765,24.775,24.725,24.725,7553.0
2022-03-11,24.69,24.69,24.69,24.69,42.0
2022-03-14,24.66,24.7,24.61,24.63,6341.0
2022-03-15,24.535,24.555,24.505,24.535,1299.0
2022-03-16,24.555,24.6,24.555,24.6,547.0
2022-03-17,24.535,24.545,24.515,24.515,431.0
2022-03-18,24.505,24.505,24.43,24.485,6965.0
2022-03-21,24.485,24.505,24.46,24.475,4589.0
2022-03-22,24.305,24.305,24.235,24.255,6580.0
2022-03-23,24.17,24.17,24.095,24.105,60862.0
2022-03-24,24.22,24.255,24.17,24.22,6158.0
2022-03-25,24.14,24.16,24.11,24.11,7028.0
2022-03-28,24.005,24.045,23.98,23.98,14109.0
2022-03-29,24.035,24.12,23.9,23.9,44167.0
2022-03-30,23.975,24.12,23.975,24.12,3354.0
2022-03-31,24.14,24.15,24.09,24.14,1136.0
2022-04-01,24.05,24.07,24.005,24.025,7275.0
2022-04-04,24.09,24.09,24.04,24.06,4557.0
2022-04-05,24.15,24.155,24.03,24.03,3890.0
2022-04-06,23.9,23.9,23.82,23.82,3609.0
2022-04-07,23.925,23.975,23.89,23.945,11236.0
2022-04-08,23.89,23.9,23.83,23.87,1311.0
2022-04-11,23.84,23.88,23.81,23.83,2625.0
2022-04-12,23.78,23.79,23.725,23.725,1992.0
2022-04-13,23.84,23.84,23.755,23.84,2124.0
2022-04-14,23.9,23.925,23.83,23.84,15172.0
2022-04-19,23.84,23.85,23.81,23.85,4052.0
2022-04-20,23.735,23.765,23.725,23.745,3188.0
2022-04-21,23.82,23.82,23.78,23.78,3515.0
2022-04-22,23.65,23.65,23.61,23.65,3456.0
2022-04-26,23.745,23.78,23.685,23.685,12994.0
2022-04-27,23.78,23.78,23.64,23.64,1255.0
2022-04-28,23.665,23.685,23.665,23.685,11.0
2022-04-29,23.61,23.61,23.57,23.57,2997.0
2022-05-02,23.52,23.52,23.455,23.455,2753.0
2022-05-03,23.425,23.425,23.28,23.28,7529.0
2022-05-04,23.175,23.205,23.04,23.04,2476.0
2022-05-05,23.225,23.29,23.225,23.28,9550.0
2022-05-06,23.145,23.145,23.12,23.14,2527.0
2022-05-09,23.07,23.09,23.07,23.09,2233.0
2022-05-10,23.195,23.225,23.175,23.225,4378.0
2022-05-11,23.195,23.205,23.165,23.185,7930.0
2022-05-12,23.255,23.27,23.245,23.27,8241.0
2022-05-13,23.405,23.415,23.33,23.36,46001.0
2022-05-16,23.36,23.425,23.34,23.39,43270.0
2022-05-17,23.37,23.38,23.28,23.28,4885.0
2022-05-18,23.245,23.255,23.215,23.255,7821.0
2022-05-19,23.455,23.455,23.32,23.36,5639.0
2022-05-20,23.465,23.465,23.465,23.465,787.0
2022-05-23,23.465,23.495,23.435,23.435,2331.0
2022-05-24,23.435,23.445,23.395,23.445,7218.0
2022-05-25,23.58,23.62,23.52,23.52,1429.0
2022-05-26,23.58,23.58,23.56,23.57,2907.0
2022-05-27,23.56,23.57,23.52,23.54,33130.0
2022-05-30,23.53,23.54,23.53,23.53,8971.0
2022-05-31,23.475,23.475,23.37,23.38,11745.0
2022-06-01,23.38,23.38,23.28,23.31,1741.0
2022-06-02,23.215,23.215,23.165,23.165,913.0
2022-06-03,23.155,23.155,23.14,23.155,2369.0
2022-06-06,23.27,23.27,23.205,23.205,4306.0
2022-06-07,23.185,23.185,23.12,23.13,560.0
2022-06-08,23.145,23.145,23.13,23.13,845.0
2022-06-09,23.09,23.1,23.03,23.03,2009.0
2022-06-10,23.03,23.03,22.975,22.995,2943.0
2022-06-14,22.55,22.55,22.51,22.53,1263.0
2022-06-15,22.445,22.445,22.37,22.37,1098.0
2022-06-16,22.405,22.435,22.28,22.395,9597.0
2022-06-17,22.36,22.36,22.32,22.36,6265.0
2022-06-20,22.38,22.465,22.34,22.395,14904.0
2022-06-21,22.33,22.395,22.27,22.31,3599.0
2022-06-22,22.485,22.55,22.475,22.52,2497.0
2022-06-23,22.78,22.79,22.735,22.76,10104.0
2022-06-24,22.915,22.955,22.915,22.915,2078.0
2022-06-27,22.905,22.925,22.81,22.81,7130.0
2022-06-28,22.8,22.89,22.755,22.82,21569.0
2022-06-29,22.79,22.83,22.77,22.77,1400.0
2022-06-30,23.02,23.02,22.965,22.965,542.0
2022-07-01,23.11,23.195,23.11,23.11,1700.0
2022-07-04,23.195,23.29,23.185,23.185,6013.0
2022-07-05,23.145,23.145,23.005,23.04,1714.0
2022-07-06,23.37,23.37,23.265,23.34,9189.0
2022-07-07,23.31,23.31,23.255,23.255,2083.0
2022-07-08,23.255,23.255,23.175,23.195,3423.0
2022-07-11,23.155,23.175,23.13,23.175,7076.0
2022-07-12,23.29,23.35,23.29,23.35,794.0
2022-07-13,23.38,23.38,23.33,23.34,2054.0
2022-07-14,23.32,23.32,23.245,23.29,3092.0
2022-07-15,23.32,23.33,23.3,23.33,481.0
2022-07-18,23.245,23.32,23.245,23.32,4557.0
2022-07-19,23.225,23.225,23.195,23.195,267.0
2022-07-20,23.14,23.14,23.07,23.14,3192.0
2022-07-21,23.155,23.155,23.1,23.145,995.0
2022-07-22,23.32,23.32,23.245,23.255,5189.0
2022-07-25,23.395,23.435,23.39,23.415,8887.0
2022-07-26,23.405,23.415,23.38,23.38,3417.0
2022-07-27,23.39,23.52,23.39,23.52,6256.0
2022-07-28,23.665,23.725,23.655,23.655,1141.0
2022-07-29,23.83,23.89,23.79,23.84,1942.0
2022-08-01,23.84,23.86,23.78,23.82,23488.0
2022-08-02,23.87,23.995,23.87,23.995,4136.0
2022-08-03,23.79,23.86,23.79,23.81,3846.0
2022-08-04,23.81,23.81,23.705,23.765,2086.0
2022-08-05,23.82,23.82,23.775,23.775,5464.0
2022-08-08,23.63,23.63,23.56,23.59,1661.0
2022-08-09,23.675,23.695,23.665,23.675,1500.0
2022-08-10,23.59,23.64,23.59,23.62,1883.0
2022-08-11,23.55,23.55,23.475,23.505,7453.0
2022-08-12,23.29,23.39,23.29,23.32,2260.0
2022-08-15,23.34,23.415,23.33,23.415,8068.0
2022-08-16,23.6,23.6,23.55,23.55,12363.0
2022-08-17,23.54,23.59,23.505,23.56,9905.0
2022-08-18,23.455,23.515,23.455,23.515,2298.0
2022-08-19,23.475,23.475,23.36,23.425,637.0
2022-08-22,23.215,23.215,23.185,23.215,2985.0
2022-08-23,23.215,23.225,23.09,23.09,2625.0
2022-08-24,23.08,23.12,23.04,23.12,2024.0
2022-08-25,22.995,23.05,22.975,23.05,3819.0
2022-08-26,23.07,23.155,23.07,23.14,1071.0
2022-08-29,23.05,23.05,22.935,22.995,620.0
2022-08-30,23.08,23.08,23.02,23.06,3431.0
2022-08-31,23.11,23.165,23.11,23.155,1913.0
2022-09-01,23.07,23.07,22.995,23.015,64.0
2022-09-02,23.02,23.06,23.02,23.03,236.0
2022-09-05,23.13,23.13,23.09,23.1,2510.0
2022-09-06,23.06,23.155,23.04,23.145,14330.0
2022-09-07,23.04,23.04,22.985,23.005,6388.0
2022-09-08,23.235,23.235,23.005,23.005,188.0
2022-09-09,23.185,23.265,23.155,23.235,595.0
2022-09-12,23.255,23.255,23.185,23.255,2266.0
2022-09-13,23.165,23.225,23.165,23.225,12.0
2022-09-14,23.12,23.12,23.05,23.05,6819.0
2022-09-15,23.155,23.155,23.09,23.09,1482.0
2022-09-16,23.09,23.09,23.005,23.005,1642.0
2022-09-19,23.03,23.08,23.03,23.08,1110.0
2022-09-20,23.08,23.14,23.07,23.14,1064.0
2022-09-21,23.05,23.07,23.02,23.06,3913.0
2022-09-23,22.87,22.87,22.77,22.78,6584.0
2022-09-26,22.705,22.755,22.685,22.685,2324.0
2022-09-27,22.63,22.63,22.55,22.61,421.0
2022-09-28,22.54,22.55,22.54,22.55,952.0
2022-09-29,22.77,22.82,22.76,22.76,12277.0
2022-09-30,22.74,22.74,22.69,22.69,4750.0
2022-10-03,22.74,22.75,22.69,22.69,1985.0
2022-10-04,22.97,23.165,22.97,22.99,8407.0
2022-10-05,23.09,23.175,23.09,23.145,15045.0
2022-10-06,23.03,23.03,22.97,22.99,2150.0
2022-10-07,22.925,22.945,22.865,22.925,575.0
2022-10-10,22.945,23.155,22.8,22.895,677.0
2022-10-11,22.82,22.82,22.73,22.73,1394.0
2022-10-12,22.68,22.75,22.68,22.75,109.0
2022-10-13,22.78,22.78,22.75,22.76,1650.0
2022-10-14,22.68,22.75,22.68,22.75,450.0
2022-10-17,22.655,22.655,22.615,22.635,2522.0
2022-10-18,22.7,22.72,22.7,22.71,4822.0
2022-10-19,22.8,22.8,22.7,22.7,16380.0
2022-10-20,22.78,22.78,22.575,22.575,30.0
2022-10-21,22.51,22.51,22.45,22.45,872.0
2022-10-24,22.4,22.48,22.4,22.48,1549.0
2022-10-25,22.51,22.545,22.46,22.545,1478.0
2022-10-26,22.78,22.78,22.665,22.73,727.0
2022-10-27,22.835,22.875,22.8,22.8,342.0
2022-10-28,23.01,23.01,22.945,22.98,1885.0
2022-10-31,23.0,23.0,22.945,22.98,569.0
2022-11-01,23.07,23.07,22.885,22.905,276.0
2022-11-02,22.99,22.99,22.905,22.905,1050.0
2022-11-03,22.76,22.76,22.7,22.7,68.0
2022-11-04,22.835,22.905,22.76,22.905,5864.0
2022-11-07,22.905,22.905,22.605,22.79,5164.0
2022-11-08,22.655,22.675,22.635,22.655,1964.0
2022-11-09,22.79,22.845,22.71,22.845,2033.0
2022-11-10,22.96,23.04,22.935,22.945,2428.0
2022-11-11,23.185,23.225,23.115,23.145,1398.0
2022-11-14,23.165,23.165,23.0,23.0,266.0
2022-11-15,23.03,23.04,22.99,23.01,430.0
2022-11-16,23.125,23.435,23.08,23.09,8944.0
2022-11-17,23.225,23.225,23.145,23.175,1913.0
2022-11-18,23.495,23.495,23.235,23.235,738.0
2022-11-21,23.185,23.28,23.185,23.27,2217.0
2022-11-22,23.37,23.37,23.215,23.26,2941.0
2022-11-23,23.35,23.35,23.235,23.235,4666.0
2022-11-24,23.28,23.32,23.28,23.32,5354.0
2022-11-25,23.235,23.27,23.235,23.27,100.0
2022-11-28,23.185,23.32,23.185,23.3,788.0
2022-11-29,23.32,23.36,23.27,23.27,1967.0
2022-11-30,23.215,23.35,23.215,23.35,1321.0
2022-12-01,23.435,23.455,23.405,23.415,3987.0
2022-12-02,23.57,23.62,23.54,23.62,1029.0
2022-12-05,23.475,23.62,23.475,23.56,6057.0
2022-12-06,23.61,23.67,23.58,23.58,4390.0
2022-12-07,23.55,23.64,23.55,23.62,4248.0
2022-12-08,23.63,23.695,23.63,23.66,2138.0
2022-12-09,23.475,23.675,23.475,23.675,5100.0
2022-12-12,23.765,23.765,23.6,23.61,111.0
2022-12-13,23.56,23.56,23.485,23.55,7958.0
2022-12-14,23.55,23.59,23.55,23.59,2902.0
2022-12-15,23.59,23.59,23.475,23.475,3802.0
2022-12-16,23.475,23.475,23.465,23.475,1220.0
2022-12-19,23.425,23.475,23.425,23.425,1302.0
2022-12-20,23.33,23.33,23.05,23.125,21057.0
2022-12-21,22.875,23.215,22.875,23.195,1834.0
2022-12-22,23.145,23.175,23.125,23.125,610.0
2022-12-23,23.395,23.395,23.02,23.06,599.0
2022-12-28,22.99,22.99,22.8,22.8,1693.0
2022-12-29,22.5,22.825,22.5,22.825,342.0
2022-12-30,22.855,22.855,22.825,22.825,14.0
2023-01-03,22.835,22.905,22.835,22.905,34.0
2023-01-04,22.96,22.98,22.96,22.98,7.0
2023-01-05,23.115,23.115,23.06,23.08,4725.0
2023-01-06,23.07,23.09,23.02,23.04,8593.0
2023-01-09,23.06,23.24,23.06,23.165,1531.0
2023-01-10,23.225,23.225,23.175,23.175,511.0
2023-01-11,23.175,23.225,23.175,23.225,701.0
2023-01-12,23.29,23.405,23.29,23.39,8720.0
2023-01-13,23.525,23.525,23.405,23.405,2468.0
2023-01-16,23.39,23.425,23.39,23.425,962.0
2023-01-17,23.515,23.515,23.395,23.395,726.0
2023-01-18,23.415,23.505,23.33,23.405,24862.0
2023-01-19,23.63,23.815,23.6,23.815,13975.0
2023-01-20,23.725,23.735,23.715,23.715,5654.0
2023-01-23,23.93,23.93,23.62,23.65,541.0
2023-01-24,23.64,23.64,23.62,23.64,271.0
2023-01-25,23.695,23.805,23.55,23.55,7328.0
2023-01-27,23.535,23.54,23.455,23.485,1002.0
2023-01-30,23.505,23.525,23.445,23.505,1002.0
2023-01-31,23.505,23.505,23.505,23.505,0.0
2023-02-01,23.55,23.55,23.505,23.515,1335.0
2023-02-02,23.525,23.63,23.525,23.63,2509.0
2023-02-03,23.58,23.765,23.58,23.765,532.0
2023-02-06,23.685,23.685,23.64,23.64,373.0
2023-02-07,23.59,23.59,23.515,23.57,1485.0
2023-02-08,23.535,23.535,23.425,23.445,7040.0
2023-02-09,23.535,23.535,23.415,23.455,583.0
2023-02-10,23.32,23.36,23.29,23.29,3673.0
2023-02-13,23.205,23.26,23.155,23.24,2522.0
2023-02-14,23.3,23.32,23.27,23.27,4464.0
2023-02-15,23.25,23.395,23.235,23.32,21699.0
2023-02-16,23.24,23.34,23.165,23.34,2441.0
2023-02-17,23.27,23.27,23.235,23.24,104.0
2023-02-20,23.31,23.31,23.235,23.235,37.0
2023-02-21,23.175,23.215,23.175,23.215,146.0
2023-02-22,23.145,23.235,23.08,23.205,5554.0
2023-02-23,23.225,23.225,23.115,23.135,1219.0
2023-02-24,23.165,23.185,23.155,23.185,121.0
2023-02-27,23.225,23.225,23.145,23.145,1158.0
2023-02-28,23.225,23.225,23.165,23.195,182.0
2023-03-01,23.155,23.3,23.155,23.155,1171.0
2023-03-02,23.24,23.27,23.215,23.225,106.0
2023-03-03,23.225,23.225,23.115,23.115,34357.0
2023-03-06,23.215,23.31,23.215,23.31,7066.0
2023-03-07,23.02,23.455,23.02,23.395,3272.0
2023-03-08,23.39,23.405,23.37,23.37,1755.0
2023-03-09,23.455,23.475,23.435,23.465,43202.0
2023-03-10,23.515,23.56,23.515,23.535,981.0
2023-03-13,23.6,23.685,23.6,23.67,38596.0
2023-03-14,23.795,23.86,23.715,23.715,2593.0
2023-03-15,23.755,23.755,23.27,23.685,4353.0
2023-03-16,23.9,23.91,23.84,23.84,760.0
2023-03-17,23.735,23.745,23.68,23.745,13120.0
2023-03-20,23.93,23.995,23.795,23.995,20585.0
2023-03-21,23.985,24.055,23.985,24.015,7184.0
2023-03-22,23.985,23.985,23.825,23.825,5909.0
2023-03-23,23.91,23.94,23.88,23.9,21.0
2023-03-24,23.985,24.025,23.92,23.995,6383.0
2023-03-27,24.085,24.115,24.065,24.115,231.0
2023-03-28,24.115,24.115,23.91,23.91,131.0
2023-03-29,23.85,23.97,23.85,23.93,2638.0
2023-03-30,23.96,23.96,23.88,23.89,8020.0
2023-03-31,23.92,23.96,23.92,23.94,1550.0
2023-04-03,24.115,24.115,23.96,23.98,1115.0
2023-04-04,24.015,24.055,23.995,24.055,300.0
2023-04-05,24.115,24.115,24.065,24.065,3940.0
2023-04-06,24.13,24.17,24.105,24.16,5062.0
2023-04-11,24.115,24.46,24.055,24.095,74671.0
2023-04-12,24.085,24.105,24.055,24.105,8780.0
2023-04-13,24.105,24.105,24.035,24.035,1576.0
2023-04-14,24.035,24.035,23.985,23.985,892.0
2023-04-17,23.95,23.96,23.89,23.95,669.0
2023-04-18,23.89,23.89,23.775,23.775,609.0
2023-04-19,23.755,23.755,23.725,23.755,21.0
2023-04-20,23.785,23.785,23.725,23.725,1507.0
2023-04-21,23.765,23.825,23.765,23.795,155.0
2023-04-24,23.765,23.83,23.765,23.805,2329.0
2023-04-26,23.93,24.085,23.93,24.065,8310.0
2023-04-27,24.035,24.035,23.95,23.95,8493.0
2023-04-28,23.89,23.97,23.89,23.94,2891.0
2023-05-01,24.065,24.065,23.97,23.97,154.0
2023-05-02,23.97,23.98,23.795,23.805,21667.0
2023-05-03,23.95,23.95,23.87,23.9,5693.0
2023-05-04,23.995,24.025,23.995,24.025,141.0
2023-05-05,24.065,24.125,24.015,24.015,3014.0
2023-05-08,23.97,23.985,23.94,23.95,1277.0
2023-05-09,23.87,23.9,23.86,23.87,3280.0
2023-05-10,23.88,23.89,23.86,23.87,2565.0
2023-05-11,23.95,23.96,23.93,23.94,3587.0
2023-05-12,24.005,24.095,24.005,24.055,1907.0
2023-05-15,24.005,24.005,23.92,23.95,2526.0
2023-05-16,23.89,23.93,23.87,23.9,36678.0
2023-05-17,23.9,23.9,23.87,23.89,5152.0
2023-05-18,23.86,23.91,23.805,23.89,7022.0
2023-05-19,23.695,23.705,23.68,23.705,2044.0
2023-05-22,23.67,23.725,23.67,23.685,9187.0
2023-05-23,23.64,23.68,23.64,23.67,2396.0
2023-05-24,23.64,23.695,23.63,23.67,553.0
2023-05-25,23.61,23.64,23.57,23.58,2670.0
2023-05-26,23.505,23.55,23.505,23.55,365.0
2023-05-29,23.55,23.6,23.54,23.56,45.0
2023-05-30,23.65,23.65,23.6,23.6,1896.0
2023-05-31,23.685,23.705,23.67,23.695,3990.0
2023-06-01,23.745,23.755,23.63,23.64,9526.0
2023-06-02,23.695,23.725,23.63,23.66,4564.0
2023-06-05,23.55,23.55,23.495,23.505,13489.0
2023-06-06,23.525,23.525,23.405,23.405,2242.0
2023-06-07,23.435,23.435,23.39,23.395,3651.0
2023-06-08,23.33,23.33,23.225,23.225,1275.0
2023-06-09,23.31,23.31,23.215,23.25,3432.0
2023-06-13,23.33,23.33,23.28,23.28,2073.0
2023-06-14,23.235,23.235,23.195,23.235,3836.0
2023-06-15,23.235,23.24,23.105,23.135,3050.0
2023-06-16,23.225,23.225,23.165,23.185,1949.0
2023-06-19,23.135,23.205,23.135,23.155,5865.0
2023-06-20,23.185,23.235,23.12,23.165,2006.0
2023-06-21,23.26,23.28,23.24,23.25,6665.0
2023-06-22,23.31,23.31,23.25,23.25,5766.0
2023-06-23,23.215,23.215,23.155,23.185,7648.0
2023-06-26,23.27,23.28,23.27,23.28,576.0
2023-06-27,23.37,23.37,23.27,23.31,4778.0
2023-06-28,23.33,23.36,23.33,23.36,2911.0
2023-06-29,23.45,23.45,23.305,23.305,1914.0
2023-06-30,23.37,23.37,23.255,23.265,438.0
2023-07-03,23.265,23.35,23.205,23.34,427.0
2023-07-04,23.275,23.305,23.225,23.305,5200.0
2023-07-05,23.37,23.37,23.295,23.295,290.0
2023-07-06,23.245,23.245,23.13,23.13,319.0
2023-07-07,23.03,23.03,22.945,22.945,4515.0
2023-07-10,22.995,22.995,22.925,22.945,4861.0
2023-07-11,23.07,23.07,23.04,23.05,432.0
2023-07-12,23.13,23.16,23.09,23.16,2700.0
2023-07-13,23.255,23.295,23.165,23.225,42453.0
2023-07-14,23.32,23.42,23.32,23.37,348.0
2023-07-17,23.34,23.39,23.245,23.33,3225.0
2023-07-18,23.38,23.4,23.35,23.35,510.0
2023-07-19,23.34,23.44,23.34,23.43,9976.0
2023-07-20,23.45,23.45,23.36,23.37,9992.0
2023-07-21,23.34,23.34,23.295,23.32,13646.0
2023-07-24,23.34,23.37,23.34,23.35,746.0
2023-07-25,23.275,23.4,23.275,23.33,1557.0
2023-07-26,23.305,23.41,23.295,23.35,2838.0
2023-07-27,23.4,23.48,23.4,23.45,629.0
2023-07-28,23.36,23.37,23.285,23.35,3292.0
2023-07-31,23.36,23.43,23.36,23.38,2078.0
2023-08-01,23.35,23.46,23.35,23.44,15616.0
2023-08-02,23.485,23.485,23.42,23.42,4023.0
2023-08-03,23.44,23.45,23.38,23.38,2195.0
2023-08-04,23.315,23.33,23.285,23.295,421.0
2023-08-07,23.42,23.44,23.39,23.41,2696.0
2023-08-08,23.4,23.45,23.37,23.44,1339.0
2023-08-09,23.545,23.555,23.48,23.525,932.0
2023-08-10,23.48,23.495,23.44,23.44,8510.0
2023-08-11,23.45,23.45,23.38,23.38,2344.0
2023-08-14,23.315,23.315,23.275,23.275,6703.0
2023-08-15,23.215,23.235,23.195,23.205,315.0
2023-08-16,23.235,23.285,23.235,23.275,2173.0
2023-08-17,23.215,23.215,23.15,23.195,3370.0
2023-08-18,23.185,23.255,23.185,23.245,6274.0
2023-08-21,23.295,23.295,23.225,23.245,9838.0
2023-08-22,23.205,23.225,23.185,23.215,5983.0
2023-08-23,23.275,23.305,23.275,23.275,929.0
2023-08-24,23.42,23.46,23.39,23.4,14391.0
2023-08-25,23.41,23.42,23.36,23.38,31045.0
2023-08-28,23.37,23.39,23.35,23.37,2107.0
2023-08-29,23.42,23.42,23.39,23.41,10395.0
2023-08-30,23.495,23.535,23.45,23.495,951.0
2023-08-31,23.495,23.575,23.495,23.495,742.0
2023-09-01,23.615,23.615,23.565,23.565,6931.0
2023-09-04,23.555,23.555,23.46,23.46,12053.0
2023-09-05,23.46,23.46,23.43,23.43,593.0
2023-09-06,23.41,23.44,23.4,23.42,631.0
2023-09-07,23.45,23.45,23.37,23.39,2813.0
2023-09-08,23.48,23.505,23.44,23.485,1628.0
2023-09-11,23.47,23.47,23.38,23.4,2039.0
2023-09-12,23.44,23.46,23.44,23.46,519.0
2023-09-13,23.41,23.44,23.41,23.44,51.0
2023-09-14,23.495,23.525,23.47,23.485,18.0
2023-09-15,23.48,23.525,23.48,23.505,3985.0
2023-09-18,23.45,23.45,23.36,23.36,1912.0
2023-09-19,23.38,23.45,23.38,23.42,1964.0
2023-09-20,23.37,23.37,23.34,23.34,192.0
2023-09-21,23.315,23.315,23.235,23.265,219.0
2023-09-22,23.215,23.245,23.195,23.195,4610.0
2023-09-25,23.245,23.295,23.245,23.265,896.0
2023-09-26,23.195,23.195,23.15,23.165,118.0
2023-09-27,23.215,23.215,23.195,23.195,1117.0
2023-09-28,23.16,23.16,23.1,23.13,31.0
2023-09-29,23.13,23.13,23.09,23.1,1649.0
2023-10-02,23.15,23.15,23.06,23.09,83.0
2023-10-03,23.005,23.07,23.005,23.05,381.0
2023-10-04,22.965,23.015,22.935,22.935,5237.0
2023-10-05,22.935,23.07,22.925,23.07,3519.0
2023-10-06,23.04,23.09,23.015,23.06,4662.0
2023-10-09,23.015,23.17,23.015,23.09,239.0
2023-10-10,23.14,23.215,23.14,23.19,1600.0
2023-10-11,23.225,23.225,23.18,23.19,3917.0
2023-10-12,23.315,23.325,23.265,23.295,3210.0
2023-10-13,23.195,23.195,23.15,23.17,2571.0
2023-10-16,23.215,23.215,23.18,23.195,1156.0
2023-10-17,23.15,23.15,23.05,23.05,761.0
2023-10-18,22.925,22.965,22.925,22.955,6379.0
2023-10-19,22.855,22.855,22.81,22.83,2566.0
2023-10-20,22.82,22.875,22.81,22.865,3927.0
2023-10-23,22.865,22.865,22.79,22.79,1005.0
2023-10-24,22.79,22.79,22.79,22.79,0.0
2023-10-25,22.895,22.895,22.83,22.875,641.0
2023-10-26,22.8,22.8,22.7,22.71,924.0
2023-10-27,22.78,22.78,22.73,22.76,3970.0
2023-10-30,22.76,22.76,22.645,22.645,5.0
2023-10-31,22.625,22.625,22.565,22.595,13922.0
2023-11-01,22.565,22.615,22.525,22.585,1852.0
2023-11-02,22.75,22.8,22.75,22.76,571.0
2023-11-03,22.905,22.905,22.85,22.85,1034.0
2023-11-06,22.85,22.925,22.84,22.925,1241.0
2023-11-07,22.85,22.925,22.82,22.895,644.0
2023-11-08,23.02,23.09,23.02,23.04,2462.0
2023-11-09,23.15,23.17,23.13,23.16,1989.0
2023-11-10,23.03,23.04,23.005,23.04,7451.0
2023-11-13,23.005,23.005,22.975,22.995,7665.0
2023-11-14,22.945,23.015,22.945,22.985,1234.0
2023-11-15,22.975,23.18,22.975,23.18,2184.0
2023-11-16,23.09,23.17,23.06,23.17,5247.0
2023-11-17,23.205,23.295,23.205,23.265,1631.0
2023-11-20,23.12,23.225,23.12,23.225,17553.0
2023-11-21,23.265,23.315,23.265,23.275,32.0
2023-11-22,23.325,23.325,23.225,23.285,5151.0
2023-11-23,23.255,23.255,23.235,23.245,2911.0
2023-11-24,23.245,23.245,23.16,23.16,1775.0
2023-11-27,23.12,23.19,22.83,23.14,59.0
2023-11-28,23.235,23.285,23.13,23.205,24241.0
2023-11-29,23.205,23.4,23.205,23.38,2578.0
2023-11-30,23.45,23.46,23.45,23.46,4573.0
2023-12-01,23.345,23.345,23.195,23.255,5883.0
2023-12-04,23.255,23.4,23.13,23.325,1640.0
2023-12-05,23.38,23.43,23.335,23.39,1142.0
2023-12-06,23.565,23.595,23.53,23.565,6769.0
2023-12-07,23.565,23.695,23.565,23.565,1407.0
2023-12-08,23.205,23.595,23.205,23.545,1984.0
2023-12-11,23.51,23.51,23.49,23.51,463.0
2023-12-12,23.545,23.565,23.205,23.53,1847.0
2023-12-13,23.595,23.615,23.53,23.53,1615.0
2023-12-14,23.8,23.885,23.8,23.8,499.0
2023-12-15,23.81,23.81,23.76,23.76,1116.0
2023-12-18,23.84,23.875,23.81,23.875,1768.0
2023-12-19,23.84,23.84,23.81,23.81,839.0
2023-12-20,23.76,23.895,23.76,23.875,1658.0
2023-12-21,23.975,23.995,23.955,23.965,544.0
2023-12-22,23.945,23.965,23.925,23.925,859.0
2023-12-27,23.895,24.035,23.895,24.025,3301.0
2023-12-28,24.13,24.14,23.895,24.12,1192.0
2023-12-29,24.235,24.235,24.04,24.05,1291.0
2024-01-02,24.09,24.09,23.975,23.975,52.0
2024-01-03,23.8,23.985,23.8,23.935,1308.0
2024-01-04,23.995,23.995,23.945,23.975,4580.0
2024-01-05,23.87,23.885,23.84,23.84,43.0
2024-01-08,23.79,23.79,23.75,23.77,3113.0
2024-01-09,23.84,23.885,23.84,23.86,853.0
2024-01-10,23.915,23.935,23.875,23.875,425.0
2024-01-11,23.86,23.86,23.85,23.85,268.0
2024-01-12,23.965,23.965,23.905,23.905,10.0
2024-01-15,23.965,23.965,23.905,23.905,6.0
2024-01-16,23.905,23.945,23.85,23.85,2483.0
2024-01-17,23.81,23.81,23.77,23.77,1160.0
2024-01-18,23.7,23.73,23.7,23.7,1869.0
2024-01-19,23.665,23.7,23.635,23.7,1189.0
2024-01-22,23.72,23.77,23.36,23.74,1995.0
2024-01-23,23.81,23.84,23.78,23.8,2331.0
2024-01-24,23.77,23.77,23.73,23.77,7148.0
2024-01-25,23.74,23.78,23.71,23.77,1711.0
2024-01-29,23.695,23.83,23.695,23.82,1296.0
2024-01-30,23.895,23.915,23.885,23.885,108.0
2024-01-31,23.885,24.04,23.885,24.04,1536.0
2024-02-01,24.05,24.17,24.05,24.12,2731.0
2024-02-02,24.14,24.17,24.14,24.14,611.0
2024-02-05,24.015,24.05,23.975,23.975,312.0
2024-02-06,23.945,23.965,23.87,23.935,8119.0
2024-02-07,23.935,24.025,23.935,24.005,6991.0
2024-02-08,24.005,24.025,23.975,24.005,3703.0
2024-02-09,23.995,24.005,23.975,23.975,1012.0
2024-02-12,23.945,23.955,23.905,23.925,2692.0
2024-02-13,23.935,23.935,23.905,23.935,845.0
2024-02-14,23.85,23.85,23.78,23.78,1589.0
2024-02-15,23.8,23.965,23.8,23.945,17359.0
2024-02-16,23.955,23.955,23.885,23.895,601.0
2024-02-19,23.895,23.925,23.875,23.925,4827.0
2024-02-20,23.895,23.925,23.895,23.925,1604.0
2024-02-21,23.925,23.955,23.925,23.925,9438.0
2024-02-22,23.885,23.955,23.81,23.955,267.0
2024-02-23,23.965,23.965,23.885,23.885,5893.0
2024-02-26,24.005,24.04,23.995,24.005,3320.0
2024-02-27,23.985,24.015,23.985,23.985,1609.0
2024-02-28,23.985,23.985,23.935,23.945,3290.0
2024-02-29,24.04,24.05,24.015,24.025,2248.0
2024-03-01,24.04,24.04,24.005,24.005,323.0
2024-03-04,24.06,24.06,24.025,24.035,1948.0
2024-03-05,24.035,24.05,24.015,24.05,3753.0
2024-03-06,24.05,24.17,24.05,24.17,12538.0
2024-03-07,24.21,24.21,24.13,24.15,7560.0
2024-03-08,24.18,24.19,23.81,24.18,1234.0
2024-03-11,24.245,24.245,24.21,24.245,6026.0
2024-03-12,24.235,24.235,24.2,24.215,773.0
2024-03-13,24.19,24.19,24.13,24.14,3477.0
2024-03-14,24.12,24.15,24.09,24.15,3837.0
2024-03-15,24.04,24.04,24.015,24.015,283.0
2024-03-18,23.995,24.04,23.995,24.04,2250.0
2024-03-19,24.06,24.13,24.04,24.09,6778.0
2024-03-20,24.13,24.14,24.13,24.14,7.0
2024-03-21,24.21,24.215,24.12,24.12,4423.0
2024-03-22,24.14,24.18,24.13,24.17,11139.0
2024-03-25,24.245,24.265,24.21,24.21,3862.0
2024-03-26,24.17,24.235,24.17,24.225,8188.0
2024-03-27,24.19,24.275,24.19,24.275,460.0
2024-03-28,24.285,24.305,24.265,24.295,15147.0
2024-04-02,24.38,24.38,24.225,24.235,6626.0
2024-04-03,24.17,24.17,24.1,24.1,5058.0
2024-04-04,24.14,24.14,24.08,24.08,1421.0
2024-04-05,24.19,24.19,24.15,24.17,17929.0
2024-04-08,24.11,24.12,24.09,24.09,1273.0
2024-04-09,24.04,24.09,24.04,24.07,2625.0
2024-04-10,24.17,24.225,24.15,24.18,5789.0
2024-04-11,24.035,24.06,23.995,23.995,29131.0
2024-04-12,23.965,23.975,23.945,23.945,806.0
2024-04-15,24.015,24.04,24.015,24.04,4256.0
2024-04-16,23.945,23.955,23.935,23.935,2180.0
2024-04-17,23.87,23.87,23.85,23.85,2833.0
2024-04-18,23.875,23.945,23.8,23.945,4770.0
2024-04-19,23.925,24.08,23.925,24.04,34315.0
2024-04-22,23.915,23.915,23.875,23.915,10486.0
2024-04-23,23.955,23.965,23.935,23.955,3199.0
2024-04-24,23.955,23.955,23.79,23.79,15196.0
2024-04-26,23.625,23.655,23.595,23.625,10527.0
2024-04-29,23.655,23.71,23.655,23.665,293.0
2024-04-30,23.71,23.79,23.71,23.76,11224.0
2024-05-01,23.71,23.73,23.695,23.72,1732.0
2024-05-02,23.7,23.75,23.7,23.73,64.0
2024-05-03,23.79,23.8,23.76,23.76,1937.0
2024-05-06,23.81,23.81,23.76,23.79,1647.0
2024-05-07,23.83,23.905,23.82,23.905,3347.0
2024-05-08,23.955,23.995,23.945,23.965,1086.0
2024-05-09,23.885,23.885,23.85,23.85,3579.0
2024-05-10,23.885,23.935,23.87,23.895,1816.0
2024-05-13,23.905,23.925,23.885,23.885,501.0
2024-05-14,23.885,23.935,23.885,23.935,837.0
2024-05-15,23.935,23.955,23.905,23.925,3087.0
2024-05-16,24.015,24.14,24.015,24.11,4246.0
2024-05-17,24.1,24.11,24.08,24.08,1021.0
2024-05-20,24.08,24.1,24.005,24.1,1989.0
2024-05-21,24.05,24.05,24.025,24.035,546.0
2024-05-22,24.07,24.08,24.025,24.025,2448.0
2024-05-23,24.025,24.04,23.83,24.015,3964.0
2024-05-24,23.995,23.995,23.955,23.955,72.0
2024-05-27,24.005,24.025,23.995,24.025,4772.0
2024-05-28,24.04,24.04,24.005,24.015,3034.0
2024-05-29,23.905,23.905,23.83,23.84,1210.0
2024-05-30,23.8,23.81,23.77,23.81,308.0
2024-05-31,23.885,23.895,23.86,23.86,1239.0
2024-06-03,23.905,23.915,23.885,23.885,5138.0
2024-06-04,23.975,23.985,23.965,23.965,3668.0
2024-06-05,24.12,24.12,24.06,24.07,24233.0
2024-06-06,24.14,24.14,24.09,24.09,787.0
2024-06-07,24.09,24.1,24.06,24.06,4572.0
2024-06-11,23.955,23.995,23.935,23.965,16413.0
2024-06-12,24.025,24.025,23.975,24.005,2250.0
2024-06-13,24.15,24.16,24.12,24.15,1937.0
2024-06-14,24.19,24.225,24.19,24.21,2447.0
2024-06-17,24.245,24.265,24.225,24.245,8981.0
2024-06-18,24.225,24.265,24.215,24.215,5205.0
2024-06-19,24.225,24.225,24.18,24.19,6227.0
2024-06-20,24.2,24.2,24.16,24.16,743.0
2024-06-21,24.16,24.16,24.11,24.14,6558.0
2024-06-24,24.14,24.19,24.14,24.18,6.0
2024-06-25,24.18,24.215,24.18,24.215,21073.0
2024-06-26,24.2,24.2,23.995,23.995,7296.0
2024-06-27,23.92,23.93,23.89,23.9,470.0
2024-06-28,24.02,24.03,24.01,24.03,171.0
2024-07-01,24.06,24.06,23.97,23.99,1447.0
2024-07-02,23.89,23.92,23.88,23.9,635.0
2024-07-03,23.96,23.96,23.875,23.88,1002.0
2024-07-04,23.96,23.96,23.92,23.93,434.0
2024-07-05,23.96,23.96,23.9,23.91,1911.0
2024-07-08,23.99,23.99,23.95,23.95,1047.0
2024-07-09,24.01,24.02,24.01,24.02,1340.0
2024-07-10,24.0,24.02,23.99,24.0,889.0
2024-07-11,24.02,24.02,23.95,24.0,1123.0
2024-07-12,24.06,24.065,24.03,24.04,2648.0
2024-07-15,24.105,24.105,24.05,24.05,465.0
2024-07-16,24.105,24.185,24.105,24.185,1138.0
2024-07-17,24.235,24.235,24.175,24.175,5850.0
2024-07-18,24.235,24.235,24.145,24.165,429.0
2024-07-19,24.165,24.175,24.125,24.125,484.0
2024-07-22,24.115,24.135,24.095,24.105,365.0
2024-07-23,24.105,24.125,24.085,24.085,4732.0
2024-07-24,24.095,24.125,24.06,24.125,2854.0
2024-07-25,24.125,24.175,24.115,24.145,905.0
2024-07-26,24.205,24.205,24.155,24.155,219.0
2024-07-29,24.235,24.235,24.205,24.215,3561.0
2024-07-30,24.185,24.195,24.155,24.195,4287.0
2024-07-31,24.245,24.465,24.215,24.465,5936.0
2024-08-01,24.515,24.525,24.465,24.475,3564.0
2024-08-02,24.595,24.615,24.525,24.525,4940.0
2024-08-05,24.69,24.875,24.69,24.78,4319.0
2024-08-06,24.71,24.71,24.565,24.605,1441.0
2024-08-07,24.535,24.535,24.485,24.525,2627.0
2024-08-08,24.515,24.525,24.495,24.495,258.0
2024-08-09,24.525,24.545,24.525,24.525,723.0
2024-08-12,24.545,24.595,24.545,24.565,5677.0
2024-08-13,24.66,24.66,24.595,24.595,4143.0
2024-08-14,24.7,24.74,24.68,24.7,153.0
2024-08-15,24.76,24.825,24.76,24.78,66.0
2024-08-16,24.69,24.75,24.69,24.71,2564.0
2024-08-19,24.72,24.74,24.71,24.74,3430.0
2024-08-20,24.73,24.76,24.7,24.73,7053.0
2024-08-21,24.815,24.815,24.78,24.815,4221.0
2024-08-22,24.8,24.835,24.79,24.8,5406.0
2024-08-23,24.79,24.79,24.74,24.75,1707.0
2024-08-26,24.855,24.875,24.845,24.845,1778.0
2024-08-27,24.835,24.865,24.815,24.815,4455.0
2024-08-28,24.835,24.855,24.76,24.805,5617.0
2024-08-29,24.8,24.8,24.76,24.76,59.0
2024-08-30,24.77,24.78,24.74,24.74,1255.0
2024-09-02,24.73,24.73,24.68,24.68,145.0
2024-09-03,24.68,24.73,24.68,24.7,701.0
2024-09-04,24.805,24.805,24.79,24.79,6455.0
2024-09-05,24.815,24.865,24.805,24.815,734.0
2024-09-06,24.835,24.875,24.815,24.875,10520.0
2024-09-09,24.855,24.855,24.79,24.8,3827.0
2024-09-10,24.875,24.875,24.845,24.845,2527.0
2024-09-11,24.945,24.975,24.905,24.965,17279.0
2024-09-12,24.945,24.955,24.915,24.955,15736.0
2024-09-13,25.0,25.01,24.975,25.01,9161.0
2024-09-16,25.01,25.05,24.99,25.03,1784.0
2024-09-17,25.08,25.08,25.0,25.0,1642.0
2024-09-18,25.02,25.02,24.975,24.99,48.0
2024-09-19,24.935,24.935,24.855,24.865,3808.0
2024-09-20,24.895,24.925,24.865,24.885,1397.0
2024-09-23,24.865,24.865,24.805,24.805,3004.0
2024-09-24,24.865,24.895,24.805,24.895,5473.0
2024-09-25,24.895,24.935,24.895,24.895,4407.0
2024-09-26,24.905,24.905,24.865,24.885,2027.0
2024-09-27,24.91,24.91,24.83,24.83,94.0
2024-09-30,24.9,24.9,24.83,24.83,994.0
2024-10-01,24.88,24.88,24.785,24.785,2512.0
2024-10-02,24.84,24.9,24.84,24.88,1158.0
2024-10-03,24.86,24.86,24.785,24.825,245.0
2024-10-04,24.765,24.775,24.695,24.735,1628.0
2024-10-07,24.645,24.645,24.47,24.57,1650.0
2024-10-08,24.6,24.6,24.52,24.56,2844.0
2024-10-09,24.56,24.625,24.55,24.56,8958.0
2024-10-10,24.56,24.56,24.51,24.51,4378.0
2024-10-11,24.56,24.57,24.53,24.56,1238.0
2024-10-14,24.51,24.51,24.49,24.51,1040.0
2024-10-15,24.53,24.695,24.48,24.49,11063.0
2024-10-16,24.6,24.605,24.55,24.55,3341.0
2024-10-17,24.635,24.635,24.53,24.54,1900.0
2024-10-18,24.45,24.47,24.43,24.47,2415.0
2024-10-21,24.45,24.51,24.44,24.48,1061.0
2024-10-22,24.38,24.42,24.325,24.365,3916.0
2024-10-23,24.305,24.335,24.285,24.285,9401.0
2024-10-24,24.305,24.345,24.305,24.345,289.0
2024-10-25,24.355,24.41,24.355,24.365,683.0
2024-10-28,24.365,24.48,24.295,24.295,2236.0
2024-10-29,24.305,24.375,24.305,24.325,166.0
2024-10-30,24.365,24.365,24.305,24.305,3361.0
2024-10-31,24.285,24.295,24.255,24.255,2246.0
2024-11-01,24.285,24.285,24.205,24.215,475.0
2024-11-04,24.265,24.295,24.215,24.225,5259.0
2024-11-05,24.245,24.245,24.215,24.215,1032.0
2024-11-06,24.245,24.245,24.15,24.215,7610.0
2024-11-07,24.255,24.255,23.96,24.13,2543.0
2024-11-08,24.235,24.275,24.225,24.235,1305.0
2024-11-11,24.275,24.275,24.175,24.175,2681.0
2024-11-12,24.185,24.295,24.185,24.215,4942.0
2024-11-13,24.155,24.175,24.09,24.13,8135.0
2024-11-14,24.375,24.375,24.08,24.08,11267.0
2024-11-15,24.175,24.185,24.155,24.155,6334.0
2024-11-18,24.205,24.265,24.195,24.245,7084.0
2024-11-19,24.325,24.325,24.285,24.295,1624.0
2024-11-20,24.335,24.335,24.295,24.305,797.0
2024-11-21,24.42,24.42,24.255,24.255,926.0
2024-11-22,24.325,24.325,24.275,24.305,1553.0
2024-11-25,24.43,24.43,24.41,24.42,1083.0
2024-11-26,24.45,24.51,24.45,24.45,1615.0
2024-11-27,24.45,24.49,24.43,24.44,6811.0
2024-11-28,24.54,24.56,24.5,24.54,3595.0
2024-11-29,24.54,24.54,24.51,24.51,1349.0
2024-12-02,24.715,24.715,24.57,24.6,4586.0
2024-12-03,24.625,24.655,24.605,24.605,4754.0
2024-12-04,24.625,24.685,24.57,24.685,2347.0
2024-12-05,24.805,24.805,24.715,24.755,2116.0
2024-12-06,24.725,24.755,24.715,24.715,2126.0
2024-12-09,24.795,24.795,24.735,24.735,1195.0
2024-12-10,24.705,24.84,24.665,24.84,3319.0
2024-12-11,24.88,24.88,24.815,24.83,2123.0
2024-12-12,24.84,24.84,24.665,24.675,10954.0
2024-12-13,24.645,24.695,24.645,24.695,4005.0
2024-12-16,24.695,24.695,24.605,24.645,3938.0
2024-12-17,24.685,24.725,24.685,24.695,855.0
2024-12-18,24.695,24.765,24.695,24.735,22815.0
2024-12-19,24.655,24.665,24.55,24.55,1505.0
2024-12-20,24.53,24.53,24.48,24.48,3270.0
2024-12-23,24.55,24.625,24.55,24.625,465.0
2024-12-24,24.615,24.615,24.53,24.53,153.0
2024-12-27,24.645,24.655,24.635,24.645,1738.0
2024-12-30,24.74,24.74,24.55,24.58,770.0
2024-12-31,24.68,24.74,24.64,24.64,102.0
2025-01-02,24.76,24.76,24.6,24.6,8.0
2025-01-03,24.66,24.68,24.64,24.66,4045.0
2025-01-06,24.66,24.66,24.6,24.6,567.0
2025-01-07,24.55,24.6,24.55,24.6,12196.0
2025-01-08,24.53,24.59,24.53,24.56,201.0
2025-01-09,24.525,24.55,24.525,24.55,4408.0
2025-01-10,24.59,24.59,24.54,24.54,999.0
2025-01-13,24.445,24.445,24.385,24.385,217.0
2025-01-14,24.435,24.445,24.385,24.425,7194.0
2025-01-15,24.415,24.435,24.385,24.385,3649.0
2025-01-16,24.525,24.56,24.525,24.55,1107.0
2025-01-17,24.56,24.6,24.55,24.58,545.0
2025-01-20,24.58,24.58,24.53,24.58,792.0
2025-01-21,24.63,24.7,24.63,24.69,897.0
2025-01-22,24.69,24.69,24.64,24.64,60.0
2025-01-23,24.58,24.65,24.58,24.64,3103.0
2025-01-24,24.62,24.63,24.6,24.6,735.0
2025-01-28,24.6,24.67,24.59,24.67,825.0
2025-01-29,24.72,24.805,24.72,24.78,2218.0
2025-01-30,24.795,24.795,24.75,24.795,1509.0
2025-01-31,24.78,24.805,24.73,24.75,508.0
2025-02-03,24.74,24.845,24.72,24.815,4628.0
2025-02-04,24.78,24.78,24.74,24.78,608.0
2025-02-05,24.78,24.865,24.78,24.825,1748.0
2025-02-06,24.915,24.935,24.885,24.905,1225.0
2025-02-07,24.875,24.875,24.835,24.835,2.0
2025-02-10,24.79,24.835,24.79,24.815,75.0
2025-02-11,24.77,24.835,24.77,24.815,8060.0
2025-02-12,24.78,24.78,24.71,24.71,1242.0
2025-02-13,24.69,24.71,24.67,24.68,3013.0
2025-02-14,24.805,24.835,24.79,24.79,2666.0
2025-02-17,24.79,24.825,24.73,24.73,3503.0
2025-02-18,24.79,24.815,24.75,24.75,3738.0
2025-02-19,24.7,24.7,24.62,24.68,512.0
2025-02-20,24.68,24.72,24.64,24.64,3572.0
2025-02-21,24.69,24.72,24.67,24.68,1616.0
2025-02-24,24.78,24.795,24.76,24.795,5226.0
2025-02-25,24.835,24.855,24.815,24.815,5042.0
2025-02-26,24.905,24.915,24.865,24.865,3230.0
2025-02-27,24.915,24.935,24.885,24.885,3504.0
2025-02-28,24.915,24.985,24.915,24.965,225.0
2025-03-03,25.005,25.005,24.915,24.915,4583.0
2025-03-04,24.945,25.065,24.945,24.985,5682.0
2025-03-05,24.935,24.935,24.895,24.925,2709.0
2025-03-06,24.875,24.875,24.77,24.77,222.0
2025-03-07,24.835,24.905,24.835,24.875,6461.0
2025-03-10,24.885,24.915,24.835,24.835,18494.0
2025-03-11,24.955,24.975,24.925,24.925,1950.0
2025-03-12,24.885,24.895,24.855,24.865,3958.0
2025-03-13,24.855,24.925,24.855,24.895,3152.0
2025-03-14,24.965,24.965,24.885,24.915,1996.0
2025-03-17,24.945,24.945,24.905,24.905,498.0
2025-03-18,24.895,24.945,24.895,24.925,756.0
2025-03-19,24.895,24.935,24.895,24.915,3243.0
2025-03-20,24.945,25.025,24.925,24.995,8798.0
2025-03-21,24.975,24.975,24.935,24.935,2631.0
2025-03-24,24.965,24.965,24.935,24.955,838.0
2025-03-25,24.915,24.945,24.915,24.935,652.0
2025-03-26,24.885,24.915,24.875,24.875,3205.0
2025-03-27,24.865,24.875,24.835,24.835,3987.0
2025-03-28,24.915,24.915,24.895,24.895,16.0
2025-03-31,25.02,25.08,25.0,25.0,6764.0
2025-04-01,25.01,25.03,25.0,25.03,9901.0
2025-04-02,25.05,25.05,25.02,25.04,305.0
2025-04-03,25.14,25.23,25.14,25.23,10769.0
2025-04-04,26.215,26.215,25.24,25.29,17030.0
2025-04-07,25.495,25.505,25.32,25.385,3323.0
2025-04-08,25.19,25.28,25.17,25.25,4891.0
2025-04-09,25.27,25.27,25.04,25.04,1052.0
2025-04-10,25.16,25.23,25.16,25.19,2063.0
2025-04-11,25.19,25.19,25.1,25.11,8130.0
2025-04-14,25.06,25.1,25.06,25.1,1045.0
2025-04-15,25.23,25.24,25.19,25.21,481.0
2025-04-16,25.23,25.25,25.2,25.21,965.0
2025-04-17,25.25,25.29,25.25,25.26,1559.0
2025-04-22,25.24,25.345,25.24,25.335,835.0
2025-04-23,25.335,25.335,25.3,25.335,1473.0
2025-04-24,25.29,25.355,25.29,25.355,269.0
2025-04-28,25.395,25.455,25.395,25.445,1737.0
2025-04-29,25.465,25.465,25.405,25.415,3950.0
2025-04-30,25.485,25.485,25.435,25.465,1177.0
2025-05-01,25.465,25.465,25.405,25.405,1691.0
2025-05-02,25.425,25.425,25.355,25.395,151.0
2025-05-05,25.355,25.355,25.3,25.355,9645.0
2025-05-06,25.335,25.335,25.25,25.25,1156.0
2025-05-07,25.33,25.33,25.25,25.25,67.0
2025-05-08,25.395,25.445,25.345,25.345,4893.0
2025-05-09,25.335,25.355,25.31,25.32,10116.0
2025-05-12,25.33,25.33,25.26,25.29,4676.0
2025-05-13,25.2,25.22,25.15,25.15,16125.0
2025-05-14,25.14,25.14,25.07,25.12,1316.0
2025-05-15,25.05,25.05,24.99,25.05,3046.0
2025-05-16,25.12,25.15,25.1,25.12,372.0
2025-05-19,25.12,25.13,25.08,25.1,240.0
2025-05-20,25.13,25.2,25.11,25.2,45187.0
2025-05-21,25.26,25.28,25.21,25.22,1874.0
2025-05-22,25.16,25.19,25.12,25.18,1127.0
2025-05-23,25.24,25.27,25.19,25.22,479.0
2025-05-26,25.29,25.345,25.29,25.3,2250.0
2025-05-27,25.355,25.425,25.355,25.425,471.0
2025-05-28,25.425,25.435,25.385,25.405,446.0
2025-05-29,25.32,25.345,25.31,25.33,5180.0
2025-05-30,25.425,25.465,25.415,25.465,13401.0
2025-06-02,25.465,25.495,25.445,25.475,4709.0
2025-06-03,25.465,25.495,25.435,25.475,1551.0
2025-06-04,25.525,25.535,25.505,25.525,1294.0
2025-06-05,25.545,25.565,25.505,25.515,3054.0
2025-06-06,25.515,25.515,25.455,25.455,60.0
2025-06-10,25.455,25.465,25.425,25.465,1111.0
2025-06-11,25.485,25.495,25.465,25.465,209.0
2025-06-12,25.545,25.555,25.525,25.545,1236.0
2025-06-13,25.655,25.705,25.615,25.635,3191.0
2025-06-16,25.545,25.555,25.505,25.535,1107.0
2025-06-17,25.535,25.575,25.535,25.575,520.0
2025-06-18,25.575,25.575,25.515,25.545,1814.0
2025-06-19,25.535,25.585,25.535,25.585,2901.0
2025-06-20,25.555,25.625,25.555,25.585,2484.0
2025-06-23,25.615,25.615,25.525,25.595,4217.0
2025-06-24,25.625,25.665,25.585,25.665,2181.0
2025-06-25,25.675,25.695,25.645,25.675,690.0
2025-06-26,25.715,25.715,25.675,25.675,51.0
2025-06-27,25.71,25.71,25.66,25.68,1603.0
2025-06-30,25.69,25.69,25.64,25.65,1389.0
2025-07-01,25.65,25.74,25.65,25.71,2627.0
2025-07-02,25.71,25.71,25.67,25.67,2271.0
2025-07-03,25.68,25.68,25.64,25.66,7024.0
2025-07-04,25.61,25.65,25.6,25.65,2465.0
2025-07-07,25.68,25.7,25.67,25.69,1165.0
2025-07-08,25.67,25.67,25.54,25.58,6425.0
2025-07-09,25.56,25.56,25.48,25.48,65.0
2025-07-10,25.55,25.6,25.55,25.57,43142.0
2025-07-11,25.54,25.54,25.51,25.51,4096.0
2025-07-14,25.51,25.52,25.49,25.51,4653.0
2025-07-15,25.49,25.49,25.465,25.48,2221.0
2025-07-16,25.445,25.47,25.425,25.425,2642.0
2025-07-17,25.5,25.56,25.49,25.55,89.0
2025-07-18,25.57,25.6,25.55,25.59,33144.0
2025-07-21,25.61,25.62,25.59,25.6,2040.0
2025-07-22,25.64,25.65,25.63,25.64,1213.0
2025-07-23,25.63,25.67,25.63,25.66,915.0
2025-07-24,25.57,25.59,25.57,25.57,2871.0
2025-07-25,25.57,25.59,25.54,25.55,3951.0
2025-07-28,25.58,25.59,25.55,25.59,1938.0
2025-07-29,25.58,25.62,25.58,25.6,7468.0
2025-07-30,25.65,25.72,25.65,25.7,2456.0
2025-07-31,25.65,25.69,25.65,25.68,631.0
2025-08-01,25.68,25.68,25.62,25.62,731.0
2025-08-04,25.78,25.84,25.73,25.73,3173.0
2025-08-05,25.76,25.79,25.76,25.76,1490.0
2025-08-06,25.76,25.77,25.74,25.74,5031.0
2025-08-07,25.74,25.76,25.73,25.75,173.0
2025-08-08,25.73,25.75,25.73,25.73,1344.0
2025-08-11,25.73,25.76,25.73,25.76,1887.0
2025-08-12,25.72,25.76,25.71,25.75,4973.0
2025-08-13,25.77,25.8,25.74,25.78,3963.0
2025-08-14,25.82,25.85,25.8,25.8,2425.0
2025-08-15,25.8,25.83,25.8,25.8,1183.0
2025-08-18,25.78,25.79,25.77,25.77,3785.0
2025-08-19,25.77,25.77,25.7,25.7,48504.0
2025-08-20,25.75,25.8,25.75,25.78,3741.0
2025-08-21,25.79,25.81,25.79,25.79,5068.0
2025-08-22,25.74,25.74,25.72,25.72,298.0
2025-08-25,25.78,25.8,25.77,25.77,1395.0
2025-08-26,25.76,25.79,25.73,25.74,7864.0
2025-08-27,25.78,25.78,25.73,25.73,3626.0
2025-08-28,25.79,25.79,25.76,25.78,716.0
2025-08-29,25.81,25.81,25.77,25.77,275.0
2025-09-01,25.76,25.79,25.75,25.77,1586.0
2025-09-02,25.71,25.73,25.71,25.71,7495.0
2025-09-03,25.73,25.73,25.64,25.64,2942.0
2025-09-04,25.73,25.74,25.71,25.72,2081.0
2025-09-05,25.74,25.74,25.71,25.72,19983.0
2025-09-08,25.78,25.8,25.77,25.77,1364.0
2025-09-09,25.85,25.85,25.77,25.77,410.0
2025-09-10,25.8,25.83,25.79,25.83,1161.0
2025-09-11,25.85,25.88,25.84,25.85,4805.0
2025-09-12,25.88,25.9,25.83,25.83,3370.0
2025-09-15,25.85,25.85,25.8,25.81,47.0
2025-09-16,25.91,25.91,25.87,25.88,1797.0
2025-09-17,25.88,25.91,25.87,25.88,1848.0
2025-09-18,25.88,25.94,25.88,25.94,6194.0
2025-09-19,25.9,25.91,25.87,25.89,1738.0
2025-09-22,25.88,25.88,25.83,25.83,1813.0
2025-09-23,25.83,25.87,25.83,25.86,2967.0
2025-09-24,25.9,25.9,25.8,25.81,960.0
2025-09-25,25.79,25.81,25.77,25.78,3637.0
2025-09-26,25.75,25.76,25.71,25.74,3168.0
2025-09-29,25.79,25.82,25.79,25.79,4807.0
2025-09-30,25.84,25.84,25.77,25.8,2944.0
2025-10-01,25.82,25.82,25.77,25.8,2040.0
2025-10-02,25.85,25.85,25.82,25.82,1139.0
2025-10-03,25.86,25.86,25.81,25.81,8945.0
2025-10-06,25.79,25.81,25.76,25.76,1036.0
2025-10-07,25.8,25.8,25.76,25.8,14754.0
2025-10-08,25.84,25.85,25.81,25.81,2056.0
2025-10-09,25.89,25.89,25.84,25.86,5841.0
2025-10-10,25.85,25.85,25.8,25.81,3120.0
2025-10-13,25.9,25.94,25.88,25.91,5425.0
2025-10-14,25.92,25.93,25.89,25.92,5673.0
2025-10-15,25.97,26.0,25.96,25.98,1457.0
2025-10-16,25.99,26.12,25.98,26.09,4064.0
2025-10-17,26.09,26.17,26.09,26.15,8165.0
2025-10-20,26.09,26.1,26.06,26.09,7859.0
2025-10-21,26.1,26.13,26.1,26.13,2930.0
2025-10-22,26.14,26.15,26.12,26.15,3544.0
2025-10-23,26.16,26.16,26.12,26.12,521.0
2025-10-24,26.1,26.11,26.09,26.1,1267.0
2025-10-27,26.08,26.09,26.05,26.05,824.0
2025-10-28,26.06,26.07,26.04,26.06,1324.0
2025-10-29,26.06,26.07,25.96,25.98,3861.0
2025-10-30,25.9,25.94,25.86,25.92,12434.0
2025-10-31,25.94,25.94,25.9,25.9,2312.0
2025-11-03,25.91,25.91,25.88,25.88,376.0
2025-11-04,25.86,25.92,25.85,25.85,1465.0
2025-11-05,25.92,25.95,25.89,25.93,14128.0
2025-11-06,25.87,25.9,25.84,25.86,21531.0
2025-11-07,25.93,25.93,25.9,25.92,3069.0
2025-11-10,25.9,25.9,25.83,25.83,3337.0
2025-11-11,25.82,25.86,25.82,25.84,3703.0
2025-11-12,25.86,25.89,25.86,25.88,2041.0
2025-11-13,25.89,25.89,25.74,25.77,1396.0
2025-11-14,25.75,25.79,25.73,25.79,291.0
2025-11-17,25.78,25.78,25.73,25.75,5809.0
2025-11-18,25.78,25.82,25.78,25.8,1437.0
2025-11-19,25.83,25.85,25.82,25.85,3467.0
2025-11-20,25.8,25.8,25.76,25.76,6251.0
2025-11-21,25.8,25.82,25.77,25.77,1790.0
2025-11-24,25.78,25.81,25.78,25.78,3915.0
2025-11-25,25.81,25.83,25.8,25.83,3093.0
2025-11-26,25.83,25.83,25.69,25.69,48106.0