Date,Open,High,Low,Close,Volume
2012-07-27,18.33452243589777,18.33452243589777,18.33452243589777,18.33452243589777,0.0
2012-07-30,18.238856980223144,18.238856980223144,18.238856980223144,18.238856980223144,0.0
2012-07-31,18.25732078897872,18.25732078897872,18.25732078897872,18.25732078897872,0.0
2012-08-01,18.239072268573167,18.239072268573167,18.239072268573167,18.239072268573167,0.0
2012-08-02,18.213734340571385,18.213734340571385,18.213734340571385,18.213734340571385,0.0
2012-08-03,18.249202151989845,18.249202151989845,18.249202151989845,18.249202151989845,0.0
2012-08-06,18.12101493600229,18.12101493600229,18.12101493600229,18.12101493600229,0.0
2012-08-07,18.130765232064984,18.130765232064984,18.130765232064984,18.130765232064984,0.0
2012-08-08,18.151672752442693,18.151672752442693,18.151672752442693,18.151672752442693,606.0
2012-08-09,18.08289945557745,18.08289945557745,18.08289945557745,18.08289945557745,0.0
2012-08-10,18.16534356266889,18.16534356266889,18.16534356266889,18.16534356266889,0.0
2012-08-13,18.160769629478143,18.160769629478143,18.160769629478143,18.160769629478143,0.0
2012-08-14,18.129292206512226,18.129292206512226,18.129292206512226,18.129292206512226,0.0
2012-08-15,18.08799461319457,18.08799461319457,18.08799461319457,18.08799461319457,0.0
2012-08-16,18.01847347258715,18.01847347258715,18.01847347258715,18.01847347258715,0.0
2012-08-17,18.03169859815893,18.03169859815893,18.03169859815893,18.03169859815893,0.0
2012-08-20,18.05053632878558,18.05053632878558,18.05053632878558,18.05053632878558,0.0
2012-08-21,18.04410789419379,18.04410789419379,18.04410789419379,18.04410789419379,0.0
2012-08-22,18.105506620823736,18.105506620823736,18.105506620823736,18.105506620823736,0.0
2012-08-23,18.18100295739132,18.18100295739132,18.18100295739132,18.18100295739132,0.0
2012-08-24,18.202499687990137,18.202499687990137,18.202499687990137,18.202499687990137,0.0
2012-08-27,18.23338223525205,18.23338223525205,18.23338223525205,18.23338223525205,0.0
2012-08-28,18.23936876217802,18.23936876217802,18.23936876217802,18.23936876217802,0.0
2012-08-29,18.252884715871748,18.252884715871748,18.252884715871748,18.252884715871748,0.0
2012-08-30,18.321669343702784,18.321669343702784,18.321669343702784,18.321669343702784,0.0
2012-08-31,18.360234285770645,18.360234285770645,18.360234285770645,18.360234285770645,0.0
2012-09-03,18.38852770734944,18.38852770734944,18.38852770734944,18.38852770734944,0.0
2012-09-04,18.373083600977036,18.373083600977036,18.373083600977036,18.373083600977036,0.0
2012-09-05,18.424584728989007,18.424584728989007,18.424584728989007,18.424584728989007,0.0
2012-09-06,18.379228761424063,18.379228761424063,18.379228761424063,18.379228761424063,0.0
2012-09-07,18.306525507923823,18.306525507923823,18.306525507923823,18.306525507923823,0.0
2012-09-10,18.37951392406312,18.37951392406312,18.37951392406312,18.37951392406312,0.0
2012-09-11,18.386091549704485,18.386091549704485,18.386091549704485,18.386091549704485,0.0
2012-09-12,18.410247280275463,18.410247280275463,18.410247280275463,18.410247280275463,1215.0
2012-09-13,18.30895977707448,18.30895977707448,18.30895977707448,18.30895977707448,0.0
2012-09-14,18.266848242714207,18.266848242714207,18.266848242714207,18.266848242714207,0.0
2012-09-17,18.17000247810308,18.17000247810308,18.17000247810308,18.17000247810308,0.0
2012-09-18,18.26670660564182,18.26670660564182,18.26670660564182,18.26670660564182,0.0
2012-09-19,18.306825778517272,18.306825778517272,18.306825778517272,18.306825778517272,185.0
2012-09-20,18.354763317788137,18.354763317788137,18.354763317788137,18.354763317788137,0.0
2012-09-21,18.30186659248964,18.30186659248964,18.30186659248964,18.30186659248964,0.0
2012-09-24,18.255103696672386,18.255103696672386,18.255103696672386,18.255103696672386,2000.0
2012-09-25,18.3002519298645,18.3002519298645,18.3002519298645,18.3002519298645,0.0
2012-09-26,18.36060254215883,18.36060254215883,18.36060254215883,18.36060254215883,0.0
2012-09-27,18.394366931720125,18.394366931720125,18.394366931720125,18.394366931720125,0.0
2012-09-28,18.433226478898533,18.433226478898533,18.433226478898533,18.433226478898533,0.0
2012-10-01,18.441418767165043,18.441418767165043,18.441418767165043,18.441418767165043,0.0
2012-10-02,18.46283995799192,18.46283995799192,18.46283995799192,18.46283995799192,0.0
2012-10-03,18.514335420521,18.514335420521,18.514335420521,18.514335420521,0.0
2012-10-04,18.46824482867397,18.46824482867397,18.46824482867397,18.46824482867397,0.0
2012-10-05,18.43381191213104,18.43381191213104,18.43381191213104,18.43381191213104,0.0
2012-10-08,18.469349597838544,18.469349597838544,18.469349597838544,18.469349597838544,1.0
2012-10-09,18.42901324811878,18.42901324811878,18.42901324811878,18.42901324811878,0.0
2012-10-10,18.41763318147655,18.41763318147655,18.41763318147655,18.41763318147655,0.0
2012-10-11,18.45509335437984,18.45509335437984,18.45509335437984,18.45509335437984,0.0
2012-10-12,18.44830421737705,18.44830421737705,18.44830421737705,18.44830421737705,0.0
2012-10-15,18.473853656740253,18.473853656740253,18.473853656740253,18.473853656740253,0.0
2012-10-16,18.46676424914402,18.46676424914402,18.46676424914402,18.46676424914402,0.0
2012-10-17,18.39192699708658,18.39192699708658,18.39192699708658,18.39192699708658,0.0
2012-10-18,18.30911274511265,18.30911274511265,18.30911274511265,18.30911274511265,0.0
2012-10-19,18.343164185807307,18.343164185807307,18.343164185807307,18.343164185807307,0.0
2012-10-22,18.37619017409792,18.37619017409792,18.37619017409792,18.37619017409792,0.0
2012-10-23,18.34457489104821,18.34457489104821,18.34457489104821,18.34457489104821,0.0
2012-10-24,18.314797112950863,18.314797112950863,18.314797112950863,18.314797112950863,0.0
2012-10-25,18.27046659778996,18.27046659778996,18.27046659778996,18.27046659778996,0.0
2012-10-26,18.290350554257923,18.290350554257923,18.290350554257923,18.290350554257923,0.0
2012-10-29,18.33260750267918,18.33260750267918,18.33260750267918,18.33260750267918,0.0
2012-10-30,18.374199701107397,18.374199701107397,18.374199701107397,18.374199701107397,0.0
2012-10-31,18.37752533956689,18.37752533956689,18.37752533956689,18.37752533956689,0.0
2012-11-01,18.38460530469164,18.38460530469164,18.38460530469164,18.38460530469164,0.0
2012-11-02,18.333959664596843,18.333959664596843,18.333959664596843,18.333959664596843,0.0
2012-11-05,18.349670048665324,18.349670048665324,18.349670048665324,18.349670048665324,0.0
2012-11-06,18.31435520528504,18.31435520528504,18.31435520528504,18.31435520528504,0.0
2012-11-07,18.312147555450192,18.312147555450192,18.312147555450192,18.312147555450192,0.0
2012-11-08,18.34324161407353,18.34324161407353,18.34324161407353,18.34324161407353,0.0
2012-11-09,18.379066350914403,18.379066350914403,18.379066350914403,18.379066350914403,0.0
2012-11-12,18.399167484226684,18.399167484226684,18.399167484226684,18.399167484226684,0.0
2012-11-13,18.41926295205608,18.41926295205608,18.41926295205608,18.41926295205608,0.0
2012-11-14,18.412099893182205,18.412099893182205,18.412099893182205,18.412099893182205,0.0
2012-11-15,18.450880123600083,18.450880123600083,18.450880123600083,18.450880123600083,0.0
2012-11-16,18.440755905666304,18.440755905666304,18.440755905666304,18.440755905666304,0.0
2012-11-19,18.39458788555304,18.39458788555304,18.39458788555304,18.39458788555304,0.0
2012-11-20,18.347528496130938,18.347528496130938,18.347528496130938,18.347528496130938,0.0
2012-11-21,18.32418104111967,18.32418104111967,18.32418104111967,18.32418104111967,0.0
2012-11-22,18.277639099135325,18.277639099135325,18.277639099135325,18.277639099135325,0.0
2012-11-23,18.239293222406083,18.239293222406083,18.239293222406083,18.239293222406083,0.0
2012-11-26,18.262196881257218,18.262196881257218,18.262196881257218,18.262196881257218,0.0
2012-11-27,18.241436663434783,18.241436663434783,18.241436663434783,18.241436663434783,0.0
2012-11-28,18.300980888663688,18.300980888663688,18.300980888663688,18.300980888663688,0.0
2012-11-29,18.297217119526955,18.297217119526955,18.297217119526955,18.297217119526955,0.0
2012-11-30,18.35779623963139,18.35779623963139,18.35779623963139,18.35779623963139,0.0
2012-12-03,18.386833727963765,18.386833727963765,18.386833727963765,18.386833727963765,0.0
2012-12-04,18.36385830632929,18.36385830632929,18.36385830632929,18.36385830632929,0.0
2012-12-05,18.36540309466539,18.36540309466539,18.36540309466539,18.36540309466539,0.0
2012-12-06,18.407745025330076,18.407745025330076,18.407745025330076,18.407745025330076,0.0
2012-12-07,18.406853656021223,18.406853656021223,18.406853656021223,18.406853656021223,0.0
2012-12-10,18.38822932525029,18.38822932525029,18.38822932525029,18.38822932525029,0.0
2012-12-11,18.40891022631219,18.40891022631219,18.40891022631219,18.40891022631219,0.0
2012-12-12,18.337700771801995,18.337700771801995,18.337700771801995,18.337700771801995,0.0
2012-12-13,18.281108263161503,18.281108263161503,18.281108263161503,18.281108263161503,0.0
2012-12-14,18.22296718919632,18.22296718919632,18.22296718919632,18.22296718919632,0.0
2012-12-17,18.253925276230174,18.253925276230174,18.253925276230174,18.253925276230174,0.0
2012-12-18,18.23892874300649,18.23892874300649,18.23892874300649,18.23892874300649,0.0
2012-12-19,18.23679096746069,18.23679096746069,18.23679096746069,18.23679096746069,0.0
2012-12-20,18.26574347354963,18.26574347354963,18.26574347354963,18.26574347354963,0.0
2012-12-21,18.17908235868984,18.17908235868984,18.17908235868984,18.17908235868984,0.0
2012-12-24,18.17073332539656,18.17073332539656,18.17073332539656,18.17073332539656,0.0
2012-12-27,18.17051614855224,18.17051614855224,18.17051614855224,18.17051614855224,0.0
2012-12-28,18.151672752442693,18.151672752442693,18.151672752442693,18.151672752442693,5000.0
2012-12-31,18.23863224940164,18.23863224940164,18.23863224940164,18.23863224940164,0.0
2013-01-02,18.13816057573756,18.13816057573756,18.13816057573756,18.13816057573756,0.0
2013-01-03,18.181526070311985,18.181526070311985,18.181526070311985,18.181526070311985,0.0
2013-01-04,18.112818870747176,18.112818870747176,18.112818870747176,18.112818870747176,0.0
2013-01-07,18.151672752442693,18.151672752442693,18.151672752442693,18.151672752442693,5000.0
2013-01-08,18.13505400261668,18.13505400261668,18.13505400261668,18.13505400261668,0.0
2013-01-09,18.156475193443555,18.156475193443555,18.156475193443555,18.156475193443555,0.0
2013-01-10,18.11510583734256,18.11510583734256,18.11510583734256,18.11510583734256,0.0
2013-01-11,18.095527816950927,18.095527816950927,18.095527816950927,18.095527816950927,0.0
2013-01-14,18.11023163355836,18.11023163355836,18.11023163355836,18.11023163355836,0.0
2013-01-15,18.12212159366116,18.12212159366116,18.12212159366116,18.12212159366116,1000.0
2013-01-16,18.19444903679601,18.19444903679601,18.19444903679601,18.19444903679601,0.0
2013-01-17,18.255103696672386,18.255103696672386,18.255103696672386,18.255103696672386,0.0
2013-01-18,18.15707195764185,18.15707195764185,18.15707195764185,18.15707195764185,0.0
2013-01-21,18.20221452535108,18.20221452535108,18.20221452535108,18.20221452535108,0.0
2013-01-22,18.19969905094559,18.19969905094559,18.19969905094559,18.19969905094559,0.0
2013-01-23,18.256433196658463,18.256433196658463,18.256433196658463,18.256433196658463,0.0
2013-01-24,18.27675339530937,18.27675339530937,18.27675339530937,18.27675339530937,0.0
2013-01-25,18.24934001207363,18.24934001207363,18.24934001207363,18.24934001207363,0.0
2013-01-29,18.106316784877748,18.106316784877748,18.106316784877748,18.106316784877748,0.0
2013-01-30,18.106020291272905,18.106020291272905,18.106020291272905,18.106020291272905,0.0
2013-01-31,18.152197753857653,18.152197753857653,18.152197753857653,18.152197753857653,0.0
2013-02-01,18.100403909229424,18.100403909229424,18.100403909229424,18.100403909229424,0.0
2013-02-04,18.05356925062883,18.05356925062883,18.05356925062883,18.05356925062883,0.0
2013-02-05,18.13187566671245,18.13187566671245,18.13187566671245,18.13187566671245,0.0
2013-02-06,18.12146062065671,18.12146062065671,18.12146062065671,18.12146062065671,0.0
2013-02-07,18.164461635831536,18.164461635831536,18.164461635831536,18.164461635831536,0.0
2013-02-08,18.155517726834265,18.155517726834265,18.155517726834265,18.155517726834265,0.0
2013-02-11,18.19275694590464,18.19275694590464,18.19275694590464,18.19275694590464,0.0
2013-02-12,18.210782623982965,18.210782623982965,18.210782623982965,18.210782623982965,1000.0
2013-02-13,18.141405008942236,18.141405008942236,18.141405008942236,18.141405008942236,0.0
2013-02-14,18.078316079915208,18.078316079915208,18.078316079915208,18.078316079915208,0.0
2013-02-15,18.134317489840296,18.134317489840296,18.134317489840296,18.134317489840296,0.0
2013-02-18,18.10727047449845,18.10727047449845,18.10727047449845,18.10727047449845,0.0
2013-02-19,18.097231238808096,18.097231238808096,18.097231238808096,18.097231238808096,0.0
2013-02-20,18.095089686273692,18.095089686273692,18.095089686273692,18.095089686273692,0.0
2013-02-21,18.139782792339897,18.139782792339897,18.139782792339897,18.139782792339897,0.0
2013-02-22,18.13232323986117,18.13232323986117,18.13232323986117,18.13232323986117,0.0
2013-02-25,18.164167030720986,18.164167030720986,18.164167030720986,18.164167030720986,0.0
2013-02-26,18.258355683854248,18.258355683854248,18.258355683854248,18.258355683854248,0.0
2013-02-27,18.29233725025986,18.29233725025986,18.29233725025986,18.29233725025986,0.0
2013-02-28,18.27675339530937,18.27675339530937,18.27675339530937,18.27675339530937,0.0
2013-03-01,18.28192598119272,18.28192598119272,18.28192598119272,18.28192598119272,0.0
2013-03-04,18.320115112895188,18.320115112895188,18.320115112895188,18.320115112895188,0.0
2013-03-05,18.26353015823189,18.26353015823189,18.26353015823189,18.26353015823189,0.0
2013-03-06,18.20922839317537,18.20922839317537,18.20922839317537,18.20922839317537,0.0
2013-03-07,18.17664620104489,18.17664620104489,18.17664620104489,18.17664620104489,0.0
2013-03-08,18.109347818226706,18.109347818226706,18.109347818226706,18.109347818226706,0.0
2013-03-11,18.085781297876828,18.085781297876828,18.085781297876828,18.085781297876828,0.0
2013-03-12,18.055040387687296,18.055040387687296,18.055040387687296,18.055040387687296,0.0
2013-03-13,18.08149630431373,18.08149630431373,18.08149630431373,18.08149630431373,0.0
2013-03-14,17.977617786935323,17.977617786935323,17.977617786935323,17.977617786935323,0.0
2013-03-15,18.018556566336283,18.018556566336283,18.018556566336283,18.018556566336283,0.0
2013-03-18,18.150131741095198,18.150131741095198,18.150131741095198,18.150131741095198,0.0
2013-03-19,18.09087645549394,18.09087645549394,18.09087645549394,18.09087645549394,0.0
2013-03-20,18.122423752748897,18.122423752748897,18.122423752748897,18.122423752748897,0.0
2013-03-21,18.06642045432952,18.06642045432952,18.06642045432952,18.06642045432952,0.0
2013-03-22,18.092530776499352,18.092530776499352,18.092530776499352,18.092530776499352,0.0
2013-03-25,18.035349057637752,18.035349057637752,18.035349057637752,18.035349057637752,0.0
2013-03-26,18.0803480997803,18.0803480997803,18.0803480997803,18.0803480997803,0.0
2013-03-27,18.133144734880982,18.133144734880982,18.133144734880982,18.133144734880982,0.0
2013-03-28,18.21571914807901,18.21571914807901,18.21571914807901,18.21571914807901,0.0
2013-04-02,18.21690323400412,18.21690323400412,18.21690323400412,18.21690323400412,0.0
2013-04-03,18.186383277647497,18.186383277647497,18.186383277647497,18.186383277647497,0.0
2013-04-04,18.214308442838096,18.214308442838096,18.214308442838096,18.214308442838096,0.0
2013-04-05,18.28189198829535,18.28189198829535,18.28189198829535,18.28189198829535,2500.0
2013-04-08,18.32539345445925,18.32539345445925,18.32539345445925,18.32539345445925,0.0
2013-04-09,18.31633812429837,18.31633812429837,18.31633812429837,18.31633812429837,0.0
2013-04-10,18.29012393494212,18.29012393494212,18.29012393494212,18.29012393494212,0.0
2013-04-11,18.28789928865859,18.28789928865859,18.28789928865859,18.28789928865859,0.0
2013-04-12,18.30030103071626,18.30030103071626,18.30030103071626,18.30030103071626,0.0
2013-04-15,18.357847228977448,18.357847228977448,18.357847228977448,18.357847228977448,0.0
2013-04-16,18.355241106845643,18.355241106845643,18.355241106845643,18.355241106845643,0.0
2013-04-17,18.34543982143689,18.34543982143689,18.34543982143689,18.34543982143689,0.0
2013-04-18,18.39853861562532,18.39853861562532,18.39853861562532,18.39853861562532,0.0
2013-04-19,18.4123435089467,18.4123435089467,18.4123435089467,18.4123435089467,0.0
2013-04-22,18.40365643517401,18.40365643517401,18.40365643517401,18.40365643517401,0.0
2013-04-23,18.464622696609624,18.464622696609624,18.464622696609624,18.464622696609624,0.0
2013-04-24,18.47754188610505,18.47754188610505,18.47754188610505,18.47754188610505,0.0
2013-04-26,18.48237265452039,18.48237265452039,18.48237265452039,18.48237265452039,0.0
2013-04-29,18.520240742192133,18.520240742192133,18.520240742192133,18.520240742192133,0.0
2013-04-30,18.536944474261578,18.536944474261578,18.536944474261578,18.536944474261578,0.0
2013-05-01,18.53828719370775,18.53828719370775,18.53828719370775,18.53828719370775,0.0
2013-05-02,18.59650003045628,18.59650003045628,18.59650003045628,18.59650003045628,0.0
2013-05-03,18.603857604242886,18.603857604242886,18.603857604242886,18.603857604242886,0.0
2013-05-06,18.56405380991528,18.56405380991528,18.56405380991528,18.56405380991528,1400.0
2013-05-07,18.61825737326827,18.61825737326827,18.61825737326827,18.61825737326827,0.0
2013-05-08,18.59376549071218,18.59376549071218,18.59376549071218,18.59376549071218,0.0
2013-05-09,18.569923250194734,18.569923250194734,18.569923250194734,18.569923250194734,0.0
2013-05-10,18.54177335418261,18.54177335418261,18.54177335418261,18.54177335418261,2500.0
2013-05-13,18.5290770070144,18.5290770070144,18.5290770070144,18.5290770070144,0.0
2013-05-14,18.534349683095563,18.534349683095563,18.534349683095563,18.534349683095563,0.0
2013-05-15,18.519056656267026,18.519056656267026,18.519056656267026,18.519056656267026,0.0
2013-05-16,18.546014912376847,18.546014912376847,18.546014912376847,18.546014912376847,0.0
2013-05-17,18.599032501310443,18.599032501310443,18.599032501310443,18.599032501310443,0.0
2013-05-20,18.56472422539121,18.56472422539121,18.56472422539121,18.56472422539121,0.0
2013-05-21,18.534421445878905,18.534421445878905,18.534421445878905,18.534421445878905,0.0
2013-05-22,18.52573248361191,18.52573248361191,18.52573248361191,18.52573248361191,0.0
2013-05-23,18.514378855889863,18.514378855889863,18.514378855889863,18.514378855889863,0.0
2013-05-24,18.501682508721643,18.501682508721643,18.501682508721643,18.501682508721643,0.0
2013-05-27,18.5332392484481,18.5332392484481,18.5332392484481,18.5332392484481,0.0
2013-05-28,18.48846493712706,18.48846493712706,18.48846493712706,18.48846493712706,0.0
2013-05-29,18.401807599255868,18.401807599255868,18.401807599255868,18.401807599255868,0.0
2013-05-30,18.408113281718254,18.408113281718254,18.408113281718254,18.408113281718254,6500.0
2013-05-31,18.484748380347792,18.484748380347792,18.484748380347792,18.484748380347792,0.0
2013-06-03,18.448883985126667,18.448883985126667,18.448883985126667,18.448883985126667,0.0
2013-06-04,18.427266390892743,18.427266390892743,18.427266390892743,18.427266390892743,0.0
2013-06-05,18.4742766794631,18.4742766794631,18.4742766794631,18.4742766794631,0.0
2013-06-06,18.518680845901645,18.518680845901645,18.518680845901645,18.518680845901645,0.0
2013-06-07,18.591380322413283,18.591380322413283,18.591380322413283,18.591380322413283,0.0
2013-06-11,18.486308276638283,18.486308276638283,18.486308276638283,18.486308276638283,0.0
2013-06-12,18.44435348730478,18.44435348730478,18.44435348730478,18.44435348730478,0.0
2013-06-13,18.488166555027917,18.488166555027917,18.488166555027917,18.488166555027917,0.0
2013-06-14,18.506135578277288,18.506135578277288,18.506135578277288,18.506135578277288,0.0
2013-06-17,18.484531203503472,18.484531203503472,18.484531203503472,18.484531203503472,0.0
2013-06-18,18.497516490299347,18.497516490299347,18.497516490299347,18.497516490299347,0.0
2013-06-19,18.491433650164165,18.491433650164165,18.491433650164165,18.491433650164165,0.0
2013-06-20,18.34848973972882,18.34848973972882,18.34848973972882,18.34848973972882,0.0
2013-06-21,18.244450700335044,18.244450700335044,18.244450700335044,18.244450700335044,0.0
2013-06-24,18.0401741605702,18.0401741605702,18.0401741605702,18.0401741605702,0.0
2013-06-25,18.19364453822489,18.19364453822489,18.19364453822489,18.19364453822489,0.0
2013-06-26,18.16342485246171,18.16342485246171,18.16342485246171,18.16342485246171,0.0
2013-06-27,18.20427109564205,18.20427109564205,18.20427109564205,18.20427109564205,0.0
2013-06-28,18.269771631888144,18.269771631888144,18.269771631888144,18.269771631888144,0.0
2013-07-01,18.214064827073614,18.214064827073614,18.214064827073614,18.214064827073614,0.0
2013-07-02,18.272472178734876,18.272472178734876,18.272472178734876,18.272472178734876,0.0
2013-07-03,18.288479056408203,18.288479056408203,18.288479056408203,18.288479056408203,0.0
2013-07-04,18.23978800791227,18.23978800791227,18.23978800791227,18.23978800791227,0.0
2013-07-05,18.21548497478601,18.21548497478601,18.21548497478601,18.21548497478601,0.0
2013-07-08,18.166272701863715,18.166272701863715,18.166272701863715,18.166272701863715,0.0
2013-07-09,18.248463750719168,18.248463750719168,18.248463750719168,18.248463750719168,100.0
2013-07-10,18.235297168470645,18.235297168470645,18.235297168470645,18.235297168470645,0.0
2013-07-11,18.308293138587132,18.308293138587132,18.308293138587132,18.308293138587132,0.0
2013-07-12,18.30852164639725,18.30852164639725,18.30852164639725,18.30852164639725,0.0
2013-07-15,18.32826585428713,18.32826585428713,18.32826585428713,18.32826585428713,0.0
2013-07-16,18.2943088383074,18.2943088383074,18.2943088383074,18.2943088383074,0.0
2013-07-17,18.293710185614803,18.293710185614803,18.293710185614803,18.293710185614803,0.0
2013-07-18,18.35616269206326,18.35616269206326,18.35616269206326,18.35616269206326,0.0
2013-07-19,18.361692203369014,18.361692203369014,18.361692203369014,18.361692203369014,0.0
2013-07-22,18.39550191679347,18.39550191679347,18.39550191679347,18.39550191679347,0.0
2013-07-23,18.39610245798037,18.39610245798037,18.39610245798037,18.39610245798037,0.0
2013-07-24,18.37508162794475,18.37508162794475,18.37508162794475,18.37508162794475,0.0
2013-07-25,18.31585278126368,18.31585278126368,18.31585278126368,18.31585278126368,0.0
2013-07-26,18.320339843716702,18.320339843716702,18.320339843716702,18.320339843716702,0.0
2013-07-29,18.360872596843503,18.360872596843503,18.360872596843503,18.360872596843503,0.0
2013-07-30,18.40932947204644,18.40932947204644,18.40932947204644,18.40932947204644,0.0
2013-07-31,18.403050228504227,18.403050228504227,18.403050228504227,18.403050228504227,0.0
2013-08-01,18.446132448933877,18.446132448933877,18.446132448933877,18.446132448933877,0.0
2013-08-02,18.360128530089927,18.360128530089927,18.360128530089927,18.360128530089927,0.0
2013-08-05,18.5250299637329,18.5250299637329,18.5250299637329,18.5250299637329,0.0
2013-08-06,18.48030960513344,18.48030960513344,18.472831981324813,18.472831981324813,6500.0
2013-08-07,18.442912566155083,18.442912566155083,18.442912566155083,18.442912566155083,21.0
2013-08-08,18.46049444807329,18.46049444807329,18.46049444807329,18.46049444807329,0.0
2013-08-09,18.424815125293406,18.424815125293406,18.424815125293406,18.424815125293406,0.0
2013-08-12,18.435813716087363,18.435813716087363,18.435813716087363,18.435813716087363,0.0
2013-08-13,18.39167771583919,18.39167771583919,18.39167771583919,18.39167771583919,0.0
2013-08-14,18.3221320248059,18.3221320248059,18.3221320248059,18.3221320248059,0.0
2013-08-15,18.28997096690395,18.28997096690395,18.28997096690395,18.28997096690395,0.0
2013-08-16,18.23305930272703,18.23305930272703,18.23305930272703,18.23305930272703,0.0
2013-08-19,18.199259031774066,18.199259031774066,18.199259031774066,18.199259031774066,0.0
2013-08-20,18.232534301312075,18.232534301312075,18.232534301312075,18.232534301312075,0.0
2013-08-21,18.240237469555296,18.240237469555296,18.240237469555296,18.240237469555296,0.0
2013-08-22,18.1680667714472,18.1680667714472,18.1680667714472,18.1680667714472,0.0
2013-08-23,18.19341603041478,18.19341603041478,18.19341603041478,18.19341603041478,0.0
2013-08-26,18.22079353225885,18.22079353225885,18.22079353225885,18.22079353225885,0.0
2013-08-27,18.28211105363396,18.28211105363396,18.28211105363396,18.28211105363396,0.0
2013-08-28,18.298270899345468,18.298270899345468,18.298270899345468,18.298270899345468,0.0
2013-08-29,18.29588006556368,18.29588006556368,18.29588006556368,18.29588006556368,0.0
2013-08-30,18.31465169888989,18.31465169888989,18.31465169888989,18.31465169888989,0.0
2013-09-02,18.26559239400575,18.26559239400575,18.26559239400575,18.26559239400575,0.0
2013-09-03,18.22550154854478,18.22550154854478,18.22550154854478,18.22550154854478,0.0
2013-09-04,18.18944641539952,18.18944641539952,18.18944641539952,18.18944641539952,0.0
2013-09-05,18.148998644516144,18.148998644516144,18.148998644516144,18.148998644516144,0.0
2013-09-06,18.09903475086308,18.09903475086308,18.09903475086308,18.09903475086308,0.0
2013-09-09,18.15663004997603,18.15663004997603,18.15663004997603,18.15663004997603,0.0
2013-09-10,18.109655642797343,18.109655642797343,18.109655642797343,18.109655642797343,0.0
2013-09-11,18.0942511948052,18.0942511948052,18.0942511948052,18.0942511948052,0.0
2013-09-12,18.19917782651923,18.19917782651923,18.19917782651923,18.19917782651923,0.0
2013-09-13,18.161859290688323,18.161859290688323,18.161859290688323,18.161859290688323,0.0
2013-09-16,18.232311458984857,18.232311458984857,18.232311458984857,18.232311458984857,0.0
2013-09-17,18.192970345760354,18.192970345760354,18.192970345760354,18.192970345760354,0.0
2013-09-18,18.21106400963344,18.21106400963344,18.21106400963344,18.21106400963344,30.0
2013-09-19,18.31494630400044,18.31494630400044,18.31494630400044,18.31494630400044,0.0
2013-09-20,18.275544758958382,18.275544758958382,18.275544758958382,18.275544758958382,0.0
2013-09-23,18.260281948038624,18.260281948038624,18.260281948038624,18.260281948038624,0.0
2013-09-24,18.31542409305794,18.31542409305794,18.31542409305794,18.31542409305794,0.0
2013-09-25,18.34188756366157,18.34188756366157,18.34188756366157,18.34188756366157,0.0
2013-09-26,18.33978189251884,18.33978189251884,18.33978189251884,18.33978189251884,0.0
2013-09-27,18.356056936382554,18.356056936382554,18.356056936382554,18.356056936382554,0.0
2013-09-30,18.39925246647012,18.39925246647012,18.39925246647012,18.39925246647012,0.0
2013-10-01,18.377461130760743,18.377461130760743,18.377461130760743,18.377461130760743,5000.0
2013-10-02,18.36133716644091,18.36133716644091,18.36133716644091,18.36133716644091,0.0
2013-10-03,18.36555795119786,18.36555795119786,18.36555795119786,18.36555795119786,0.0
2013-10-04,18.30208754632256,18.30208754632256,18.30208754632256,18.30208754632256,15000.0
2013-10-07,18.30208754632256,18.30208754632256,18.30208754632256,18.30208754632256,25.0
2013-10-08,18.272007609137464,18.272007609137464,18.272007609137464,18.272007609137464,0.0
2013-10-09,18.26040658866232,18.26040658866232,18.26040658866232,18.26040658866232,0.0
2013-10-10,18.197463073696277,18.197463073696277,18.197463073696277,18.197463073696277,0.0
2013-10-11,18.22271413096033,18.22271413096033,18.22271413096033,18.22271413096033,0.0
2013-10-14,18.238992951812637,18.238992951812637,18.238992951812637,18.238992951812637,0.0
2013-10-15,18.17393810022097,18.17393810022097,18.17393810022097,18.17393810022097,0.0
2013-10-16,18.158866027225343,18.158866027225343,18.158866027225343,18.158866027225343,0.0
2013-10-17,18.24238657606688,18.24238657606688,18.24238657606688,18.24238657606688,0.0
2013-10-18,18.259724842220592,18.259724842220592,18.259724842220592,18.259724842220592,0.0
2013-10-21,18.28852060328277,18.28852060328277,18.28852060328277,18.28852060328277,0.0
2013-10-22,18.27276300685683,18.27276300685683,18.27276300685683,18.27276300685683,0.0
2013-10-23,18.360132307078526,18.360132307078526,18.360132307078526,18.360132307078526,0.0
2013-10-24,18.362617565575235,18.362617565575235,18.362617565575235,18.362617565575235,0.0
2013-10-25,18.37625627139836,18.37625627139836,18.37625627139836,18.37625627139836,0.0
2013-10-28,18.35824758976871,18.35824758976871,18.35824758976871,18.35824758976871,0.0
2013-10-29,18.387944162611227,18.387944162611227,18.387944162611227,18.387944162611227,0.0
2013-10-30,18.41221320284011,18.41221320284011,18.41221320284011,18.41221320284011,0.0
2013-10-31,18.367962004439743,18.367962004439743,18.367962004439743,18.367962004439743,0.0
2013-11-01,18.331406420305395,18.331406420305395,18.331406420305395,18.331406420305395,0.0
2013-11-04,18.30208754632256,18.30208754632256,18.30208754632256,18.30208754632256,2000.0
2013-11-05,18.2790951282394,18.2790951282394,18.2790951282394,18.2790951282394,0.0
2013-11-06,18.226715850378664,18.226715850378664,18.226715850378664,18.226715850378664,15000.0
2013-11-07,18.28279091158139,18.28279091158139,18.28279091158139,18.28279091158139,0.0
2013-11-08,18.30555482185444,18.30555482185444,18.30555482185444,18.30555482185444,0.0
2013-11-11,18.24653370954619,18.24653370954619,18.24653370954619,18.24653370954619,0.0
2013-11-12,18.199198599956517,18.199198599956517,18.199198599956517,18.199198599956517,0.0
2013-11-13,18.2265515513747,18.2265515513747,18.2265515513747,18.2265515513747,0.0
2013-11-14,18.28603345629176,18.28603345629176,18.28603345629176,18.28603345629176,0.0
2013-11-15,18.28603345629176,18.28603345629176,18.28603345629176,18.28603345629176,0.0
2013-11-18,18.28768777729717,18.28768777729717,18.28768777729717,18.28768777729717,0.0
2013-11-19,18.277214187918183,18.277214187918183,18.277214187918183,18.277214187918183,0.0
2013-11-20,18.24841464986741,18.24841464986741,18.24841464986741,18.24841464986741,0.0
2013-11-21,18.20567991238866,18.20567991238866,18.20567991238866,18.20567991238866,0.0
2013-11-22,18.22384156205648,18.22384156205648,18.22384156205648,18.22384156205648,0.0
2013-11-25,18.255730676779457,18.255730676779457,18.255730676779457,18.255730676779457,0.0
2013-11-26,18.291685719726907,18.291685719726907,18.291685719726907,18.291685719726907,0.0
2013-11-27,18.3209328309264,18.3209328309264,18.3209328309264,18.3209328309264,0.0
2013-11-28,18.27947849258198,18.27947849258198,18.27947849258198,18.27947849258198,15000.0
2013-11-29,18.31437409022802,18.31437409022802,18.31437409022802,18.31437409022802,0.0
2013-12-02,18.261460368480837,18.261460368480837,18.261460368480837,18.261460368480837,0.0
2013-12-03,18.239746461037704,18.239746461037704,18.239746461037704,18.239746461037704,0.0
2013-12-04,18.266810472828237,18.266810472828237,18.266810472828237,18.266810472828237,0.0
2013-12-05,18.21283919427394,18.21283919427394,18.21283919427394,18.21283919427394,0.0
2013-12-06,18.19346513126654,18.19346513126654,18.19346513126654,18.19346513126654,0.0
2013-12-09,18.252559894852425,18.252559894852425,18.252559894852425,18.252559894852425,0.0
2013-12-10,18.24449602419821,18.24449602419821,18.24449602419821,18.24449602419821,0.0
2013-12-11,18.289124921458257,18.289124921458257,18.289124921458257,18.289124921458257,0.0
2013-12-12,18.35484830003157,18.35484830003157,18.35484830003157,18.35484830003157,2.0
2013-12-13,18.32,18.32,18.32,18.32,30.0
2013-12-16,18.385,18.385,18.385,18.385,15000.0
2013-12-17,18.385,18.385,18.385,18.385,0.0
2013-12-18,18.385,18.385,18.385,18.385,0.0
2013-12-19,18.385,18.385,18.385,18.385,0.0
2013-12-20,18.385,18.385,18.385,18.385,0.0
2013-12-23,18.38,18.38,18.38,18.38,1000.0
2013-12-24,18.38,18.38,18.38,18.38,0.0
2013-12-27,18.38,18.38,18.38,18.38,0.0
2013-12-30,18.38,18.38,18.38,18.38,0.0
2013-12-31,18.38,18.38,18.38,18.38,0.0
2014-01-02,18.38,18.38,18.38,18.38,0.0
2014-01-03,18.38,18.38,18.38,18.38,0.0
2014-01-06,18.38,18.38,18.38,18.38,0.0
2014-01-07,18.38,18.38,18.38,18.38,0.0
2014-01-08,18.38,18.38,18.38,18.38,0.0
2014-01-09,18.38,18.38,18.38,18.38,0.0
2014-01-10,18.38,18.38,18.38,18.38,0.0
2014-01-13,18.38,18.38,18.38,18.38,0.0
2014-01-14,18.38,18.38,18.38,18.38,0.0
2014-01-15,18.38,18.38,18.38,18.38,0.0
2014-01-16,18.38,18.38,18.38,18.38,0.0
2014-01-17,18.38,18.38,18.38,18.38,0.0
2014-01-20,18.38,18.38,18.38,18.38,0.0
2014-01-21,18.38,18.38,18.38,18.38,0.0
2014-01-22,18.38,18.38,18.38,18.38,0.0
2014-01-23,18.38,18.38,18.38,18.38,0.0
2014-01-24,18.565,18.565,18.565,18.565,15000.0
2014-01-28,18.6,18.6,18.6,18.6,5000.0
2014-01-29,18.6,18.6,18.6,18.6,0.0
2014-01-30,18.6,18.6,18.6,18.6,0.0
2014-01-31,18.6,18.6,18.6,18.6,0.0
2014-02-03,18.6,18.6,18.6,18.6,0.0
2014-02-04,18.6,18.6,18.6,18.6,0.0
2014-02-05,18.6,18.6,18.6,18.6,0.0
2014-02-06,18.6,18.6,18.6,18.6,0.0
2014-02-07,18.6,18.6,18.6,18.6,0.0
2014-02-10,18.6,18.6,18.6,18.6,0.0
2014-02-11,18.6,18.6,18.6,18.6,0.0
2014-02-12,18.6,18.6,18.6,18.6,0.0
2014-02-13,18.6,18.6,18.6,18.6,0.0
2014-02-14,18.6,18.6,18.6,18.6,0.0
2014-02-17,18.6,18.6,18.6,18.6,0.0
2014-02-18,18.6,18.6,18.6,18.6,0.0
2014-02-19,18.6,18.6,18.6,18.6,0.0
2014-02-20,18.6,18.6,18.6,18.6,0.0
2014-02-21,18.6,18.6,18.6,18.6,0.0
2014-02-24,18.6,18.6,18.6,18.6,0.0
2014-02-25,18.6,18.6,18.6,18.6,0.0
2014-02-26,18.6,18.6,18.6,18.6,0.0
2014-02-27,18.6,18.6,18.6,18.6,0.0
2014-02-28,18.6,18.6,18.6,18.6,0.0
2014-03-03,18.6,18.6,18.6,18.6,0.0
2014-03-04,18.6,18.6,18.6,18.6,0.0
2014-03-05,18.685,18.685,18.685,18.685,1000.0
2014-03-06,18.685,18.685,18.685,18.685,0.0
2014-03-07,18.685,18.685,18.685,18.685,0.0
2014-03-10,18.53,18.53,18.53,18.53,1000.0
2014-03-11,18.53,18.53,18.53,18.53,0.0
2014-03-12,18.53,18.53,18.53,18.53,0.0
2014-03-13,18.53,18.53,18.53,18.53,0.0
2014-03-14,18.645,18.645,18.645,18.645,15000.0
2014-03-17,18.685,18.685,18.685,18.685,15000.0
2014-03-18,18.685,18.685,18.685,18.685,0.0
2014-03-19,18.685,18.685,18.685,18.685,0.0
2014-03-20,18.685,18.685,18.685,18.685,0.0
2014-03-21,18.685,18.685,18.685,18.685,0.0
2014-03-24,18.685,18.685,18.685,18.685,0.0
2014-03-25,18.795,18.795,18.795,18.795,0.0
2014-03-26,18.795,18.795,18.795,18.795,0.0
2014-03-27,18.795,18.795,18.795,18.795,0.0
2014-03-28,18.795,18.795,18.795,18.795,0.0
2014-03-31,18.795,18.795,18.795,18.795,0.0
2014-04-01,18.795,18.795,18.795,18.795,0.0
2014-04-02,18.635,18.635,18.635,18.635,60.0
2014-04-03,18.635,18.635,18.635,18.635,0.0
2014-04-04,18.635,18.635,18.635,18.635,0.0
2014-04-07,18.635,18.635,18.635,18.635,0.0
2014-04-08,18.725,18.725,18.725,18.725,410.0
2014-04-09,18.725,18.725,18.725,18.725,0.0
2014-04-10,18.725,18.725,18.725,18.725,0.0
2014-04-11,18.77,18.77,18.77,18.77,815.0
2014-04-14,18.77,18.77,18.77,18.77,0.0
2014-04-15,18.77,18.77,18.77,18.77,0.0
2014-04-16,18.795,18.795,18.795,18.795,5000.0
2014-04-17,18.795,18.795,18.795,18.795,0.0
2014-04-22,18.765,18.765,18.765,18.765,15000.0
2014-04-23,18.87,18.87,18.87,18.87,407.0
2014-04-24,18.87,18.87,18.87,18.87,0.0
2014-04-28,18.87,18.87,18.87,18.87,0.0
2014-04-29,18.87,18.87,18.87,18.87,0.0
2014-04-30,18.87,18.87,18.87,18.87,0.0
2014-05-01,18.87,18.87,18.87,18.87,0.0
2014-05-02,18.87,18.87,18.87,18.87,0.0
2014-05-05,18.87,18.87,18.87,18.87,0.0
2014-05-06,18.87,18.87,18.87,18.87,0.0
2014-05-07,18.87,18.87,18.87,18.87,0.0
2014-05-08,18.985,18.985,18.985,18.985,200.0
2014-05-09,18.985,18.985,18.985,18.985,0.0
2014-05-12,18.985,18.985,18.985,18.985,0.0
2014-05-13,18.985,18.985,18.985,18.985,0.0
2014-05-14,19.01,19.01,19.01,19.01,605.0
2014-05-15,19.01,19.01,19.01,19.01,0.0
2014-05-16,19.01,19.01,19.01,19.01,0.0
2014-05-19,19.01,19.01,19.01,19.01,0.0
2014-05-20,19.01,19.01,19.01,19.01,0.0
2014-05-21,19.01,19.01,19.01,19.01,0.0
2014-05-22,19.01,19.01,19.01,19.01,0.0
2014-05-23,19.01,19.01,19.01,19.01,0.0
2014-05-26,19.01,19.01,19.01,19.01,0.0
2014-05-27,19.01,19.01,19.01,19.01,0.0
2014-05-28,19.01,19.01,19.01,19.01,0.0
2014-05-29,19.2,19.215,19.2,19.215,3400.0
2014-05-30,19.215,19.215,19.215,19.215,0.0
2014-06-02,19.145,19.145,19.145,19.145,400.0
2014-06-03,19.145,19.145,19.145,19.145,0.0
2014-06-04,19.145,19.145,19.145,19.145,0.0
2014-06-05,19.145,19.145,19.145,19.145,0.0
2014-06-06,19.145,19.145,19.145,19.145,0.0
2014-06-10,19.145,19.145,19.145,19.145,0.0
2014-06-11,19.07,19.07,19.07,19.07,45.0
2014-06-12,19.07,19.07,19.07,19.07,0.0
2014-06-13,19.07,19.07,19.07,19.07,0.0
2014-06-16,19.07,19.07,19.07,19.07,0.0
2014-06-17,19.185,19.185,19.185,19.185,5000.0
2014-06-18,19.155,19.155,19.155,19.155,800.0
2014-06-19,19.155,19.155,19.155,19.155,0.0
2014-06-20,19.215,19.225,19.215,19.225,7510.0
2014-06-23,19.225,19.225,19.225,19.225,0.0
2014-06-24,19.225,19.225,19.225,19.225,0.0
2014-06-25,19.225,19.225,19.225,19.225,0.0
2014-06-26,19.365,19.365,19.365,19.365,0.0
2014-06-27,19.365,19.365,19.365,19.365,0.0
2014-06-30,19.35,19.35,19.35,19.35,100.0
2014-07-01,19.35,19.35,19.35,19.35,0.0
2014-07-02,19.35,19.35,19.35,19.35,0.0
2014-07-03,19.35,19.35,19.35,19.35,0.0
2014-07-04,19.365,19.365,19.365,19.365,1194.0
2014-07-07,19.365,19.365,19.365,19.365,0.0
2014-07-08,19.34,19.34,19.31,19.31,17500.0
2014-07-09,19.31,19.31,19.31,19.31,0.0
2014-07-10,19.31,19.31,19.31,19.31,0.0
2014-07-11,19.31,19.31,19.31,19.31,0.0
2014-07-14,19.31,19.31,19.31,19.31,0.0
2014-07-15,19.31,19.31,19.31,19.31,0.0
2014-07-16,19.31,19.31,19.31,19.31,0.0
2014-07-17,19.31,19.31,19.31,19.31,0.0
2014-07-18,19.31,19.31,19.31,19.31,0.0
2014-07-21,19.31,19.31,19.31,19.31,0.0
2014-07-22,19.31,19.31,19.31,19.31,0.0
2014-07-23,19.31,19.31,19.31,19.31,0.0
2014-07-24,19.31,19.31,19.31,19.31,0.0
2014-07-25,19.31,19.31,19.31,19.31,0.0
2014-07-28,19.45,19.45,19.45,19.45,1000.0
2014-07-29,19.45,19.45,19.45,19.45,0.0
2014-07-30,19.45,19.45,19.45,19.45,0.0
2014-07-31,19.45,19.45,19.45,19.45,0.0
2014-08-01,19.34,19.34,19.34,19.34,5500.0
2014-08-04,19.39,19.39,19.38,19.38,17500.0
2014-08-05,19.38,19.38,19.38,19.38,0.0
2014-08-06,19.38,19.38,19.38,19.38,0.0
2014-08-07,19.38,19.38,19.38,19.38,0.0
2014-08-08,19.38,19.38,19.38,19.38,0.0
2014-08-11,19.48,19.48,19.48,19.48,5000.0
2014-08-12,19.48,19.48,19.48,19.48,0.0
2014-08-13,19.48,19.48,19.48,19.48,0.0
2014-08-14,19.48,19.48,19.48,19.48,0.0
2014-08-15,19.52,19.52,19.52,19.52,400.0
2014-08-18,19.52,19.52,19.52,19.52,0.0
2014-08-19,19.52,19.52,19.52,19.52,0.0
2014-08-20,19.52,19.52,19.52,19.52,0.0
2014-08-21,19.52,19.52,19.52,19.52,0.0
2014-08-22,19.52,19.52,19.52,19.52,0.0
2014-08-25,19.52,19.52,19.52,19.52,0.0
2014-08-26,19.52,19.52,19.52,19.52,0.0
2014-08-27,19.52,19.52,19.52,19.52,0.0
2014-08-28,19.52,19.52,19.52,19.52,0.0
2014-08-29,19.52,19.52,19.52,19.52,0.0
2014-09-01,19.52,19.52,19.52,19.52,0.0
2014-09-02,19.52,19.52,19.52,19.52,0.0
2014-09-03,19.52,19.52,19.52,19.52,0.0
2014-09-04,19.525,19.525,19.525,19.525,0.0
2014-09-05,19.525,19.525,19.525,19.525,0.0
2014-09-08,19.525,19.525,19.525,19.525,0.0
2014-09-09,19.525,19.525,19.525,19.525,0.0
2014-09-10,19.525,19.525,19.525,19.525,0.0
2014-09-11,19.525,19.525,19.525,19.525,0.0
2014-09-12,19.525,19.525,19.525,19.525,0.0
2014-09-15,19.305,19.305,19.305,19.305,3376.0
2014-09-16,19.305,19.305,19.305,19.305,0.0
2014-09-17,19.305,19.305,19.305,19.305,0.0
2014-09-18,19.42,19.42,19.42,19.42,2000.0
2014-09-19,19.42,19.42,19.42,19.42,0.0
2014-09-22,19.38,19.38,19.38,19.38,20.0
2014-09-23,19.38,19.38,19.38,19.38,0.0
2014-09-24,19.38,19.38,19.38,19.38,0.0
2014-09-25,19.435,19.435,19.435,19.435,600.0
2014-09-26,19.59,19.59,19.59,19.59,0.0
2014-09-29,19.53,19.53,19.53,19.53,450.0
2014-09-30,19.565,19.565,19.565,19.565,360.0
2014-10-01,19.565,19.565,19.565,19.565,0.0
2014-10-02,19.565,19.565,19.565,19.565,0.0
2014-10-03,19.53,19.53,19.52,19.52,12500.0
2014-10-06,19.565,19.565,19.565,19.565,983.0
2014-10-07,19.58,19.59,19.58,19.59,6295.0
2014-10-08,19.635,19.635,19.6,19.6,13488.0
2014-10-09,19.6,19.6,19.6,19.6,0.0
2014-10-10,19.6,19.6,19.6,19.6,0.0
2014-10-13,19.6,19.6,19.6,19.6,0.0
2014-10-14,19.69,19.69,19.675,19.675,5986.0
2014-10-15,19.675,19.675,19.675,19.675,0.0
2014-10-16,19.74,19.74,19.73,19.73,12500.0
2014-10-17,19.72,19.72,19.72,19.72,500.0
2014-10-20,19.72,19.72,19.72,19.72,0.0
2014-10-21,19.715,19.715,19.715,19.715,5000.0
2014-10-22,19.715,19.715,19.715,19.715,0.0
2014-10-23,19.715,19.715,19.715,19.715,0.0
2014-10-24,19.715,19.715,19.715,19.715,0.0
2014-10-27,19.715,19.715,19.715,19.715,0.0
2014-10-28,19.715,19.715,19.715,19.715,0.0
2014-10-29,19.715,19.715,19.715,19.715,0.0
2014-10-30,19.715,19.715,19.715,19.715,0.0
2014-10-31,19.715,19.715,19.715,19.715,0.0
2014-11-03,19.745,19.745,19.745,19.745,3000.0
2014-11-04,19.72,19.72,19.72,19.72,5000.0
2014-11-05,19.72,19.72,19.72,19.72,0.0
2014-11-06,19.72,19.72,19.72,19.72,0.0
2014-11-07,19.705,19.705,19.705,19.705,350.0
2014-11-10,19.715,19.76,19.715,19.76,1786.0
2014-11-11,19.76,19.76,19.76,19.76,0.0
2014-11-12,19.685,19.685,19.685,19.685,510.0
2014-11-13,19.685,19.685,19.685,19.685,0.0
2014-11-14,19.715,19.715,19.715,19.715,20.0
2014-11-17,19.715,19.715,19.715,19.715,0.0
2014-11-18,19.715,19.715,19.715,19.715,0.0
2014-11-19,19.715,19.715,19.715,19.715,0.0
2014-11-20,19.775,19.775,19.775,19.775,885.0
2014-11-21,19.775,19.775,19.775,19.775,1965.0
2014-11-24,19.775,19.775,19.775,19.775,0.0
2014-11-25,19.86,19.86,19.86,19.86,728.0
2014-11-26,19.86,19.86,19.86,19.86,0.0
2014-11-27,19.86,19.86,19.86,19.86,0.0
2014-11-28,20.015,20.015,20.015,20.015,1000.0
2014-12-01,20.015,20.015,20.015,20.015,0.0
2014-12-02,19.995,19.995,19.995,19.995,466.0
2014-12-03,19.995,19.995,19.995,19.995,0.0
2014-12-04,19.995,19.995,19.995,19.995,0.0
2014-12-05,19.995,19.995,19.995,19.995,0.0
2014-12-08,19.995,19.995,19.995,19.995,0.0
2014-12-09,19.995,19.995,19.995,19.995,0.0
2014-12-10,20.165,20.165,20.165,20.165,100.0
2014-12-11,20.25,20.25,20.25,20.25,2000.0
2014-12-12,20.195,20.22,20.195,20.205,1741.0
2014-12-15,20.265,20.265,20.265,20.265,1910.0
2014-12-16,20.22,20.235,20.22,20.235,1020.0
2014-12-17,20.335,20.335,20.335,20.335,4700.0
2014-12-18,20.225,20.25,20.225,20.25,3575.0
2014-12-19,20.235,20.235,20.235,20.235,2700.0
2014-12-22,20.265,20.28,20.265,20.28,3382.0
2014-12-23,20.265,20.265,20.26,20.26,12500.0
2014-12-24,20.26,20.26,20.26,20.26,0.0
2014-12-29,20.44,20.44,20.44,20.44,0.0
2014-12-30,20.395,20.4,20.395,20.4,3998.0
2014-12-31,20.4,20.4,20.4,20.4,0.0
2015-01-02,20.44,20.44,20.44,20.44,400.0
2015-01-05,20.44,20.44,20.44,20.44,25.0
2015-01-06,20.44,20.44,20.44,20.44,0.0
2015-01-07,20.535,20.535,20.535,20.535,400.0
2015-01-08,20.535,20.535,20.535,20.535,0.0
2015-01-09,20.505,20.505,20.505,20.505,400.0
2015-01-12,20.505,20.505,20.505,20.505,0.0
2015-01-13,20.605,20.605,20.605,20.605,959.0
2015-01-14,20.62,20.62,20.62,20.62,2000.0
2015-01-15,20.55,20.55,20.545,20.545,2675.0
2015-01-16,20.77,20.77,20.675,20.675,2220.0
2015-01-19,20.77,20.77,20.6,20.6,1295.0
2015-01-20,20.565,20.565,20.545,20.565,6496.0
2015-01-21,20.59,20.615,20.59,20.615,1200.0
2015-01-22,20.615,20.615,20.615,20.615,0.0
2015-01-23,20.59,20.59,20.58,20.58,2580.0
2015-01-27,20.6,20.6,20.565,20.575,20000.0
2015-01-28,20.575,20.575,20.575,20.575,5000.0
2015-01-29,20.715,20.715,20.715,20.715,5000.0
2015-01-30,20.795,20.795,20.795,20.795,400.0
2015-02-02,20.795,20.795,20.795,20.795,0.0
2015-02-03,20.85,20.85,20.85,20.85,5000.0
2015-02-04,20.795,20.795,20.795,20.795,5000.0
2015-02-05,20.795,20.795,20.795,20.795,0.0
2015-02-06,20.795,20.795,20.795,20.795,0.0
2015-02-09,20.77,20.77,20.77,20.77,0.0
2015-02-10,20.715,20.715,20.715,20.715,200.0
2015-02-11,20.66,20.66,20.66,20.66,180.0
2015-02-12,20.66,20.66,20.66,20.66,0.0
2015-02-13,20.765,20.765,20.765,20.765,750.0
2015-02-16,20.765,20.765,20.765,20.765,0.0
2015-02-17,20.745,20.745,20.745,20.745,378.0
2015-02-18,20.71,20.71,20.675,20.685,1810.0
2015-02-19,20.755,20.765,20.755,20.755,4723.0
2015-02-20,20.755,20.755,20.755,20.755,0.0
2015-02-23,20.71,20.71,20.71,20.71,4290.0
2015-02-24,20.745,20.745,20.725,20.73,4557.0
2015-02-25,20.73,20.73,20.73,20.73,0.0
2015-02-26,20.795,20.795,20.795,20.795,2500.0
2015-02-27,20.835,20.835,20.835,20.835,1883.0
2015-03-02,20.795,20.795,20.795,20.795,200.0
2015-03-03,20.81,20.81,20.77,20.77,735.0
2015-03-04,20.77,20.77,20.77,20.77,0.0
2015-03-05,20.77,20.77,20.77,20.77,0.0
2015-03-06,20.74,20.74,20.645,20.655,3023.0
2015-03-09,20.63,20.63,20.55,20.55,2097.0
2015-03-10,20.55,20.55,20.55,20.55,0.0
2015-03-11,20.55,20.55,20.55,20.55,0.0
2015-03-12,20.77,20.77,20.74,20.74,945.0
2015-03-13,20.74,20.74,20.74,20.74,0.0
2015-03-16,20.765,20.8,20.765,20.8,1483.0
2015-03-17,20.8,20.8,20.8,20.8,0.0
2015-03-18,20.865,20.865,20.865,20.865,487.0
2015-03-19,20.975,20.975,20.92,20.92,10347.0
2015-03-20,20.975,20.975,20.89,20.89,5377.0
2015-03-23,20.895,20.895,20.895,20.895,600.0
2015-03-24,20.91,20.92,20.91,20.92,13500.0
2015-03-25,20.92,20.92,20.92,20.92,0.0
2015-03-26,20.975,20.975,20.975,20.975,747.0
2015-03-27,20.925,20.93,20.9,20.915,2290.0
2015-03-30,20.95,20.95,20.95,20.95,946.0
2015-03-31,20.95,20.95,20.95,20.95,0.0
2015-04-01,20.95,20.95,20.95,20.95,0.0
2015-04-02,21.025,21.025,21.025,21.025,4245.0
2015-04-07,21.05,21.05,20.985,20.985,4289.0
2015-04-08,20.965,21.05,20.965,21.05,2100.0
2015-04-09,21.01,21.01,21.01,21.01,1000.0
2015-04-10,20.97,20.97,20.97,20.97,1100.0
2015-04-13,20.97,20.97,20.97,20.97,0.0
2015-04-14,21.025,21.045,21.025,21.045,2502.0
2015-04-15,21.075,21.075,21.075,21.075,1280.0
2015-04-16,21.045,21.045,21.045,21.045,188.0
2015-04-17,20.98,20.98,20.98,20.98,83.0
2015-04-20,20.925,20.925,20.925,20.925,1800.0
2015-04-21,20.925,20.955,20.925,20.955,1237.0
2015-04-22,20.955,20.955,20.955,20.955,0.0
2015-04-23,20.875,20.875,20.82,20.82,3186.0
2015-04-24,20.815,20.815,20.815,20.815,100.0
2015-04-27,20.815,20.815,20.815,20.815,0.0
2015-04-28,20.815,20.815,20.765,20.765,2295.0
2015-04-29,20.765,20.765,20.765,20.765,0.0
2015-04-30,20.765,20.765,20.765,20.765,0.0
2015-05-01,20.765,20.765,20.765,20.765,0.0
2015-05-04,20.765,20.765,20.765,20.765,0.0
2015-05-05,20.765,20.765,20.765,20.765,0.0
2015-05-06,20.48,20.48,20.48,20.48,60.0
2015-05-07,20.425,20.43,20.4,20.4,3119.0
2015-05-08,20.4,20.4,20.4,20.4,0.0
2015-05-11,20.545,20.545,20.545,20.545,282.0
2015-05-12,20.45,20.45,20.45,20.45,2000.0
2015-05-13,20.45,20.45,20.45,20.45,0.0
2015-05-14,20.45,20.45,20.45,20.45,0.0
2015-05-15,20.455,20.455,20.455,20.455,6.0
2015-05-18,20.535,20.535,20.535,20.535,1747.0
2015-05-19,20.535,20.535,20.535,20.535,0.0
2015-05-20,20.535,20.535,20.535,20.535,0.0
2015-05-21,20.535,20.535,20.535,20.535,0.0
2015-05-22,20.535,20.535,20.535,20.535,0.0
2015-05-25,20.535,20.535,20.535,20.535,0.0
2015-05-26,20.535,20.535,20.535,20.535,0.0
2015-05-27,20.535,20.575,20.535,20.575,3230.0
2015-05-28,20.645,20.645,20.645,20.645,407.0
2015-05-29,20.645,20.645,20.645,20.645,0.0
2015-06-01,20.685,20.685,20.685,20.685,121.0
2015-06-02,20.695,20.695,20.695,20.695,1919.0
2015-06-03,20.565,20.565,20.535,20.565,2875.0
2015-06-04,20.495,20.495,20.455,20.455,1002.0
2015-06-05,20.455,20.455,20.455,20.455,0.0
2015-06-09,20.48,20.48,20.48,20.48,1000.0
2015-06-10,20.425,20.425,20.4,20.4,1277.0
2015-06-11,20.295,20.295,20.295,20.295,1666.0
2015-06-12,20.295,20.295,20.295,20.295,0.0
2015-06-15,20.44,20.465,20.44,20.465,1216.0
2015-06-16,20.465,20.465,20.465,20.465,0.0
2015-06-17,20.495,20.495,20.495,20.495,1540.0
2015-06-18,20.495,20.495,20.495,20.495,0.0
2015-06-19,20.645,20.645,20.645,20.645,0.0
2015-06-22,20.64,20.64,20.64,20.64,0.0
2015-06-23,20.64,20.64,20.64,20.64,0.0
2015-06-24,20.43,20.43,20.43,20.43,893.0
2015-06-25,20.43,20.43,20.43,20.43,0.0
2015-06-26,20.675,20.675,20.675,20.675,0.0
2015-06-29,20.675,20.675,20.675,20.675,0.0
2015-06-30,20.515,20.515,20.515,20.515,980.0
2015-07-01,20.415,20.475,20.415,20.475,550.0
2015-07-02,20.415,20.415,20.415,20.415,226.0
2015-07-03,20.415,20.415,20.415,20.415,0.0
2015-07-06,20.415,20.415,20.415,20.415,0.0
2015-07-07,20.595,20.595,20.595,20.595,351.0
2015-07-08,20.73,20.73,20.73,20.73,716.0
2015-07-09,20.73,20.73,20.73,20.73,5000.0
2015-07-10,20.595,20.595,20.595,20.595,28.0
2015-07-13,20.595,20.595,20.595,20.595,0.0
2015-07-14,20.505,20.505,20.505,20.505,5000.0
2015-07-15,20.54,20.54,20.515,20.515,5783.0
2015-07-16,20.555,20.555,20.555,20.555,5000.0
2015-07-17,20.555,20.555,20.555,20.555,0.0
2015-07-20,20.57,20.66,20.57,20.66,800.0
2015-07-21,20.57,20.6,20.57,20.6,871.0
2015-07-22,20.6,20.6,20.6,20.6,0.0
2015-07-23,20.635,20.635,20.635,20.635,1000.0
2015-07-24,20.765,20.765,20.765,20.765,3360.0
2015-07-27,20.765,20.765,20.765,20.765,0.0
2015-07-28,20.845,20.845,20.805,20.805,5379.0
2015-07-29,20.74,20.74,20.73,20.73,956.0
2015-07-30,20.73,20.73,20.73,20.73,0.0
2015-07-31,20.73,20.73,20.73,20.73,0.0
2015-08-03,20.81,20.81,20.81,20.81,772.0
2015-08-04,20.81,20.81,20.81,20.81,0.0
2015-08-05,20.73,20.73,20.72,20.72,5000.0
2015-08-06,20.705,20.705,20.705,20.705,800.0
2015-08-07,20.715,20.715,20.715,20.715,3685.0
2015-08-10,20.745,20.765,20.745,20.765,6550.0
2015-08-11,20.73,20.73,20.72,20.72,7610.0
2015-08-12,20.845,20.845,20.845,20.845,240.0
2015-08-13,20.81,20.81,20.81,20.81,150.0
2015-08-14,20.81,20.81,20.81,20.81,0.0
2015-08-17,20.81,20.81,20.81,20.81,0.0
2015-08-18,20.835,20.835,20.755,20.755,2137.0
2015-08-19,20.77,20.77,20.77,20.77,1934.0
2015-08-20,20.77,20.77,20.77,20.77,0.0
2015-08-21,20.77,20.77,20.77,20.77,0.0
2015-08-24,21.045,21.045,21.045,21.045,900.0
2015-08-25,20.97,20.97,20.97,20.97,1839.0
2015-08-26,20.97,20.97,20.97,20.97,0.0
2015-08-27,20.905,20.905,20.85,20.85,1350.0
2015-08-28,20.85,20.85,20.85,20.85,0.0
2015-08-31,20.85,20.85,20.85,20.85,0.0
2015-09-01,20.99,20.99,20.99,20.99,450.0
2015-09-02,20.925,20.925,20.925,20.925,5000.0
2015-09-03,20.86,20.86,20.835,20.835,13500.0
2015-09-04,20.835,20.835,20.835,20.835,0.0
2015-09-07,20.94,20.94,20.94,20.94,385.0
2015-09-08,20.94,20.94,20.94,20.94,0.0
2015-09-09,20.94,20.94,20.94,20.94,0.0
2015-09-10,20.875,20.875,20.875,20.875,5000.0
2015-09-11,20.875,20.875,20.875,20.875,0.0
2015-09-14,20.9,20.9,20.865,20.865,870.0
2015-09-15,20.865,20.865,20.865,20.865,0.0
2015-09-16,20.85,20.85,20.85,20.85,0.0
2015-09-17,20.73,20.73,20.73,20.73,10.0
2015-09-18,20.795,20.795,20.785,20.785,12500.0
2015-09-21,20.805,20.805,20.805,20.805,70.0
2015-09-22,20.805,20.805,20.805,20.805,0.0
2015-09-23,20.805,20.805,20.805,20.805,0.0
2015-09-24,20.805,20.805,20.805,20.805,0.0
2015-09-25,20.805,20.805,20.805,20.805,0.0
2015-09-28,20.95,20.95,20.95,20.95,200.0
2015-09-29,20.95,20.95,20.95,20.95,0.0
2015-09-30,20.95,20.95,20.95,20.95,0.0
2015-10-01,20.95,20.95,20.95,20.95,0.0
2015-10-02,20.95,20.95,20.95,20.95,0.0
2015-10-05,20.95,20.95,20.95,20.95,0.0
2015-10-06,20.965,20.99,20.935,20.99,26000.0
2015-10-07,20.99,20.99,20.99,20.99,0.0
2015-10-08,20.88,20.88,20.88,20.88,2040.0
2015-10-09,20.88,20.88,20.88,20.88,0.0
2015-10-12,20.905,20.905,20.905,20.905,6365.0
2015-10-13,20.905,20.905,20.905,20.905,0.0
2015-10-14,20.905,20.905,20.905,20.905,0.0
2015-10-15,20.905,20.905,20.905,20.905,0.0
2015-10-16,20.905,20.905,20.905,20.905,0.0
2015-10-19,20.905,20.905,20.905,20.905,0.0
2015-10-20,21.04,21.04,21.04,21.04,396.0
2015-10-21,20.99,20.99,20.99,20.99,193.0
2015-10-22,20.99,20.99,20.99,20.99,0.0
2015-10-23,21.025,21.025,21.025,21.025,571.0
2015-10-26,20.975,20.975,20.975,20.975,3023.0
2015-10-27,20.975,20.975,20.975,20.975,0.0
2015-10-28,20.975,20.975,20.975,20.975,0.0
2015-10-29,20.975,20.975,20.975,20.975,0.0
2015-10-30,21.05,21.05,21.05,21.05,1730.0
2015-11-02,21.055,21.055,21.055,21.055,1197.0
2015-11-03,21.03,21.03,21.03,21.03,35.0
2015-11-04,21.03,21.03,21.03,21.03,0.0
2015-11-05,21.03,21.03,21.03,21.03,0.0
2015-11-06,20.88,20.88,20.88,20.88,1154.0
2015-11-09,20.88,20.88,20.88,20.88,0.0
2015-11-10,20.88,20.88,20.88,20.88,0.0
2015-11-11,20.88,20.88,20.88,20.88,0.0
2015-11-12,20.755,20.755,20.67,20.67,7743.0
2015-11-13,20.725,20.725,20.67,20.67,1758.0
2015-11-16,20.67,20.67,20.67,20.67,0.0
2015-11-17,20.67,20.67,20.67,20.67,0.0
2015-11-18,20.67,20.67,20.67,20.67,0.0
2015-11-19,20.67,20.67,20.67,20.67,0.0
2015-11-20,20.755,20.755,20.74,20.74,2036.0
2015-11-23,20.73,20.73,20.73,20.73,2200.0
2015-11-24,20.73,20.73,20.73,20.73,0.0
2015-11-25,20.73,20.73,20.73,20.73,0.0
2015-11-26,20.73,20.73,20.73,20.73,0.0
2015-11-27,20.73,20.73,20.73,20.73,0.0
2015-11-30,20.73,20.73,20.73,20.73,0.0
2015-12-01,20.73,20.73,20.73,20.73,0.0
2015-12-02,20.82,20.87,20.82,20.87,3460.0
2015-12-03,20.82,20.82,20.82,20.82,5.0
2015-12-04,20.75,20.82,20.74,20.82,23367.0
2015-12-07,20.82,20.82,20.82,20.82,0.0
2015-12-08,20.795,20.795,20.795,20.795,5000.0
2015-12-09,20.795,20.795,20.795,20.795,0.0
2015-12-10,20.765,20.815,20.765,20.815,5437.0
2015-12-11,20.82,20.82,20.82,20.82,1555.0
2015-12-14,20.84,20.86,20.84,20.86,508.0
2015-12-15,20.86,20.86,20.86,20.86,0.0
2015-12-16,20.86,20.86,20.86,20.86,0.0
2015-12-17,20.86,20.86,20.86,20.86,0.0
2015-12-18,20.905,20.905,20.905,20.905,5000.0
2015-12-21,20.885,20.95,20.885,20.95,3057.0
2015-12-22,20.95,20.95,20.95,20.95,0.0
2015-12-23,20.95,20.95,20.95,20.95,0.0
2015-12-24,20.95,20.95,20.95,20.95,0.0
2015-12-29,20.945,20.945,20.885,20.935,21000.0
2015-12-30,20.965,20.965,20.965,20.965,5000.0
2015-12-31,20.965,20.965,20.965,20.965,0.0
2016-01-04,20.965,20.965,20.965,20.965,0.0
2016-01-05,20.99,20.99,20.99,20.99,106.0
2016-01-06,20.99,20.99,20.99,20.99,0.0
2016-01-07,20.99,20.99,20.99,20.99,0.0
2016-01-08,20.99,20.99,20.99,20.99,0.0
2016-01-11,21.04,21.04,21.015,21.015,2164.0
2016-01-12,21.015,21.015,21.015,21.015,0.0
2016-01-13,21.015,21.015,21.015,21.015,0.0
2016-01-14,21.08,21.105,21.065,21.065,14685.0
2016-01-15,21.105,21.105,21.105,21.105,1940.0
2016-01-18,21.155,21.155,21.105,21.105,3620.0
2016-01-19,21.125,21.125,21.125,21.125,116.0
2016-01-20,21.115,21.115,21.115,21.115,750.0
2016-01-21,21.115,21.115,21.115,21.115,0.0
2016-01-22,21.1,21.1,21.09,21.09,3066.0
2016-01-25,21.08,21.08,21.05,21.05,12630.0
2016-01-27,21.115,21.115,21.1,21.1,15000.0
2016-01-28,21.1,21.1,21.1,21.1,0.0
2016-01-29,21.1,21.1,21.1,21.1,0.0
2016-02-01,21.1,21.1,21.1,21.1,0.0
2016-02-02,21.1,21.1,21.1,21.1,0.0
2016-02-03,21.1,21.1,21.1,21.1,0.0
2016-02-04,21.1,21.1,21.1,21.1,0.0
2016-02-05,21.245,21.28,21.245,21.28,2000.0
2016-02-08,21.24,21.24,21.22,21.22,1349.0
2016-02-09,21.35,21.385,21.35,21.385,10605.0
2016-02-10,21.385,21.385,21.385,21.385,0.0
2016-02-11,21.385,21.385,21.385,21.385,0.0
2016-02-12,21.435,21.435,21.41,21.41,4647.0
2016-02-15,21.335,21.335,21.32,21.32,276.0
2016-02-16,21.285,21.295,21.285,21.295,19237.0
2016-02-17,21.295,21.295,21.295,21.295,0.0
2016-02-18,21.295,21.295,21.295,21.295,0.0
2016-02-19,21.345,21.345,21.345,21.345,5000.0
2016-02-22,21.335,21.335,21.335,21.335,22500.0
2016-02-23,21.37,21.37,21.37,21.37,695.0
2016-02-24,21.425,21.425,21.425,21.425,2145.0
2016-02-25,21.46,21.46,21.46,21.46,9091.0
2016-02-26,21.465,21.465,21.465,21.465,1500.0
2016-02-29,21.46,21.46,21.46,21.46,1500.0
2016-03-01,21.49,21.49,21.49,21.49,923.0
2016-03-02,21.42,21.42,21.395,21.395,5020.0
2016-03-03,21.345,21.345,21.295,21.295,479.0
2016-03-04,21.295,21.295,21.295,21.295,0.0
2016-03-07,21.295,21.295,21.295,21.295,0.0
2016-03-08,21.23,21.23,21.23,21.23,192.0
2016-03-09,21.23,21.23,21.23,21.23,0.0
2016-03-10,21.245,21.245,21.245,21.245,1007.0
2016-03-11,21.165,21.165,21.165,21.165,200.0
2016-03-14,21.155,21.155,21.125,21.125,4135.0
2016-03-15,21.125,21.125,21.125,21.125,0.0
2016-03-16,21.125,21.125,21.125,21.125,0.0
2016-03-17,21.245,21.245,21.245,21.245,4150.0
2016-03-18,21.26,21.26,21.26,21.26,1500.0
2016-03-21,21.26,21.26,21.26,21.26,1190.0
2016-03-22,21.26,21.26,21.26,21.26,0.0
2016-03-23,21.26,21.26,21.26,21.26,0.0
2016-03-24,21.22,21.22,21.22,21.22,580.0
2016-03-29,21.27,21.27,21.27,21.27,766.0
2016-03-30,21.425,21.425,21.425,21.425,0.0
2016-03-31,21.425,21.425,21.425,21.425,0.0
2016-04-01,21.34,21.34,21.34,21.34,200.0
2016-04-04,21.34,21.34,21.34,21.34,0.0
2016-04-05,21.34,21.34,21.34,21.34,0.0
2016-04-06,21.34,21.34,21.34,21.34,0.0
2016-04-07,21.34,21.34,21.34,21.34,0.0
2016-04-08,21.34,21.34,21.34,21.34,0.0
2016-04-11,21.34,21.34,21.34,21.34,0.0
2016-04-12,21.34,21.34,21.34,21.34,0.0
2016-04-13,21.34,21.34,21.34,21.34,0.0
2016-04-14,21.34,21.34,21.34,21.34,4000.0
2016-04-15,21.31,21.31,21.3,21.3,1164.0
2016-04-18,21.375,21.375,21.375,21.375,20000.0
2016-04-19,21.375,21.375,21.375,21.375,0.0
2016-04-20,21.34,21.34,21.34,21.34,300.0
2016-04-21,21.3,21.3,21.275,21.275,1550.0
2016-04-22,21.275,21.275,21.275,21.275,286.0
2016-04-26,21.275,21.275,21.275,21.275,0.0
2016-04-27,21.17,21.265,21.17,21.265,6937.0
2016-04-28,21.425,21.425,21.425,21.425,539.0
2016-04-29,21.425,21.425,21.425,21.425,0.0
2016-05-02,21.375,21.375,21.375,21.375,1000.0
2016-05-03,21.39,21.48,21.39,21.48,9000.0
2016-05-04,21.505,21.505,21.505,21.505,1000.0
2016-05-05,21.545,21.59,21.545,21.59,245.0
2016-05-06,21.605,21.605,21.605,21.605,5000.0
2016-05-09,21.68,21.68,21.68,21.68,432.0
2016-05-10,21.745,21.745,21.705,21.705,1477.0
2016-05-11,21.645,21.645,21.645,21.645,3846.0
2016-05-12,21.645,21.645,21.645,21.645,0.0
2016-05-13,21.68,21.68,21.68,21.68,794.0
2016-05-16,21.76,21.76,21.76,21.76,308.0
2016-05-17,21.71,21.71,21.71,21.71,925.0
2016-05-18,21.665,21.665,21.665,21.665,716.0
2016-05-19,21.665,21.665,21.665,21.665,0.0
2016-05-20,21.665,21.665,21.665,21.665,0.0
2016-05-23,21.705,21.705,21.705,21.705,1125.0
2016-05-24,21.705,21.705,21.705,21.705,0.0
2016-05-25,21.705,21.705,21.705,21.705,0.0
2016-05-26,21.81,21.81,21.81,21.81,1818.0
2016-05-27,21.81,21.81,21.81,21.81,0.0
2016-05-30,21.81,21.81,21.81,21.81,0.0
2016-05-31,21.755,21.755,21.72,21.72,1096.0
2016-06-01,21.695,21.695,21.695,21.695,4364.0
2016-06-02,21.695,21.695,21.695,21.695,0.0
2016-06-03,21.695,21.695,21.695,21.695,0.0
2016-06-06,21.86,21.86,21.86,21.86,190.0
2016-06-07,21.875,21.875,21.86,21.86,245.0
2016-06-08,21.845,21.845,21.845,21.845,5000.0
2016-06-09,21.845,21.845,21.845,21.845,0.0
2016-06-10,21.9,21.91,21.9,21.91,2261.0
2016-06-14,21.925,21.925,21.925,21.925,5209.0
2016-06-15,21.96,21.96,21.96,21.96,300.0
2016-06-16,22.01,22.015,22.01,22.015,160.0
2016-06-17,22.015,22.015,22.015,22.015,0.0
2016-06-20,22.0,22.0,21.91,21.91,290.0
2016-06-21,21.91,21.91,21.91,21.91,0.0
2016-06-22,21.835,21.835,21.82,21.82,10155.0
2016-06-23,21.76,21.78,21.76,21.78,486.0
2016-06-24,21.91,21.91,21.91,21.91,5000.0
2016-06-27,22.025,22.04,22.025,22.04,1657.0
2016-06-28,22.04,22.04,22.04,22.04,0.0
2016-06-29,22.045,22.045,22.01,22.01,17200.0
2016-06-30,22.13,22.13,22.07,22.07,2826.0
2016-07-01,22.035,22.16,22.035,22.16,9319.0
2016-07-04,22.06,22.06,22.06,22.06,41.0
2016-07-05,22.155,22.155,22.085,22.085,522.0
2016-07-06,22.195,22.195,22.195,22.195,500.0
2016-07-07,22.17,22.17,22.17,22.17,40.0
2016-07-08,22.17,22.17,22.17,22.17,0.0
2016-07-11,22.135,22.16,22.13,22.16,556.0
2016-07-12,22.11,22.11,22.11,22.11,6926.0
2016-07-13,22.07,22.08,22.07,22.08,550.0
2016-07-14,22.145,22.145,22.135,22.135,10649.0
2016-07-15,22.08,22.08,22.08,22.08,5000.0
2016-07-18,22.08,22.08,22.08,22.08,0.0
2016-07-19,22.105,22.105,22.105,22.105,377.0
2016-07-20,22.17,22.185,22.16,22.185,6759.0
2016-07-21,22.17,22.18,22.17,22.18,121.0
2016-07-22,22.205,22.205,22.205,22.205,23.0
2016-07-25,22.185,22.185,22.18,22.18,13250.0
2016-07-26,22.18,22.195,22.17,22.195,50165.0
2016-07-27,22.135,22.135,22.135,22.135,180.0
2016-07-28,22.235,22.235,22.235,22.235,93.0
2016-07-29,22.235,22.235,22.205,22.205,830.0
2016-08-01,22.26,22.26,22.22,22.22,120.0
2016-08-02,22.26,22.26,22.26,22.26,100.0
2016-08-03,22.26,22.26,22.26,22.26,0.0
2016-08-04,22.195,22.195,22.195,22.195,200.0
2016-08-05,22.26,22.26,22.26,22.26,470.0
2016-08-08,22.185,22.185,22.185,22.185,186.0
2016-08-09,22.21,22.21,22.21,22.21,9359.0
2016-08-10,22.26,22.285,22.26,22.285,1934.0
2016-08-11,22.305,22.305,22.305,22.305,13115.0
2016-08-12,22.255,22.255,22.255,22.255,400.0
2016-08-15,22.33,22.33,22.235,22.31,1073.0
2016-08-16,22.205,22.31,22.205,22.31,2132.0
2016-08-17,22.31,22.31,22.31,22.31,0.0
2016-08-18,22.245,22.245,22.245,22.245,90.0
2016-08-19,22.255,22.335,22.255,22.335,6538.0
2016-08-22,22.285,22.285,22.285,22.285,225.0
2016-08-23,22.285,22.345,22.27,22.27,2150.0
2016-08-24,22.355,22.355,22.355,22.355,2641.0
2016-08-25,22.305,22.33,22.255,22.33,1849.0
2016-08-26,22.305,22.305,22.305,22.305,560.0
2016-08-29,22.255,22.295,22.255,22.295,3079.0
2016-08-30,22.305,22.305,22.305,22.305,10000.0
2016-08-31,22.28,22.285,22.28,22.285,311.0
2016-09-01,22.26,22.375,22.26,22.375,3922.0
2016-09-02,22.36,22.36,22.36,22.36,470.0
2016-09-05,22.255,22.255,22.255,22.255,9323.0
2016-09-06,22.255,22.255,22.21,22.21,2807.0
2016-09-07,22.285,22.285,22.285,22.285,25541.0
2016-09-08,22.28,22.305,22.28,22.28,5117.0
2016-09-09,22.395,22.395,22.185,22.185,1276.0
2016-09-12,22.045,22.085,22.045,22.045,5437.0
2016-09-13,22.055,22.12,22.055,22.08,6927.0
2016-09-14,21.995,21.995,21.97,21.97,6470.0
2016-09-15,22.035,22.035,22.03,22.03,3203.0
2016-09-16,22.005,22.005,21.97,21.995,5534.0
2016-09-19,21.985,21.985,21.985,21.985,5973.0
2016-09-20,21.98,21.98,21.98,21.98,8159.0
2016-09-21,22.02,22.02,21.98,21.98,7766.0
2016-09-22,22.045,22.045,22.045,22.045,636.0
2016-09-23,22.07,22.28,22.07,22.07,6398.0
2016-09-26,22.12,22.12,22.095,22.095,1185.0
2016-09-27,22.155,22.155,22.155,22.155,4083.0
2016-09-28,22.145,22.17,22.135,22.17,2220.0
2016-09-29,22.31,22.31,22.3,22.3,880.0
2016-09-30,22.19,22.24,22.19,22.235,6389.0
2016-10-03,22.2,22.235,22.2,22.235,8127.0
2016-10-04,22.285,22.29,22.115,22.115,4840.0
2016-10-05,22.015,22.09,22.015,22.065,1101.0
2016-10-06,22.065,22.065,22.065,22.065,0.0
2016-10-07,22.015,22.015,22.015,22.015,230.0
2016-10-10,22.015,22.015,22.015,22.015,0.0
2016-10-11,21.93,21.93,21.9,21.9,25510.0
2016-10-12,21.9,21.9,21.9,21.9,59.0
2016-10-13,21.905,21.93,21.9,21.915,7157.0
2016-10-14,21.9,21.9,21.9,21.9,1150.0
2016-10-17,21.855,21.855,21.83,21.83,7191.0
2016-10-18,21.89,22.015,21.825,21.825,6240.0
2016-10-19,21.85,21.875,21.825,21.875,1231.0
2016-10-20,21.84,21.84,21.805,21.83,8690.0
2016-10-21,21.865,21.865,21.865,21.865,103.0
2016-10-24,21.865,21.89,21.865,21.89,206.0
2016-10-25,21.89,21.89,21.89,21.89,0.0
2016-10-26,21.9,21.925,21.9,21.925,3800.0
2016-10-27,21.925,21.925,21.925,21.925,0.0
2016-10-28,21.83,21.83,21.805,21.805,1015.0
2016-10-31,21.865,21.865,21.85,21.85,10066.0
2016-11-01,21.855,21.855,21.855,21.855,3138.0
2016-11-02,21.88,21.88,21.84,21.84,1163.0
2016-11-03,21.9,21.9,21.9,21.9,1110.0
2016-11-04,21.865,21.875,21.85,21.85,9007.0
2016-11-07,21.825,21.85,21.825,21.83,5407.0
2016-11-08,21.875,21.875,21.865,21.865,1490.0
2016-11-09,21.795,21.965,21.795,21.965,25106.0
2016-11-10,21.925,21.925,21.905,21.905,730.0
2016-11-11,21.83,21.83,21.595,21.67,18490.0
2016-11-14,21.67,21.67,21.67,21.67,0.0
2016-11-15,21.515,21.515,21.515,21.515,5.0
2016-11-16,21.515,21.52,21.515,21.52,8230.0
2016-11-17,21.595,21.605,21.595,21.605,710.0
2016-11-18,21.54,21.54,21.54,21.54,9013.0
2016-11-21,21.515,21.515,21.48,21.48,2950.0
2016-11-22,21.48,21.48,21.48,21.48,0.0
2016-11-23,21.515,21.515,21.48,21.48,4250.0
2016-11-24,21.435,21.435,21.435,21.435,440.0
2016-11-25,21.405,21.405,21.395,21.395,972.0
2016-11-28,21.505,21.505,21.505,21.505,1468.0
2016-11-29,21.505,21.505,21.505,21.505,0.0
2016-11-30,21.47,21.47,21.47,21.47,100.0
2016-12-01,21.41,21.41,21.38,21.38,3995.0
2016-12-02,21.355,21.355,21.355,21.355,1200.0
2016-12-05,21.355,21.355,21.355,21.355,0.0
2016-12-06,21.355,21.355,21.355,21.355,0.0
2016-12-07,21.395,21.395,21.38,21.38,5821.0
2016-12-08,21.445,21.445,21.43,21.43,2487.0
2016-12-09,21.395,21.395,21.37,21.37,8089.0
2016-12-12,21.355,21.54,21.355,21.54,19132.0
2016-12-13,21.355,21.355,21.355,21.355,5931.0
2016-12-14,21.385,21.41,21.385,21.41,4483.0
2016-12-15,21.31,21.31,21.31,21.31,1495.0
2016-12-16,21.295,21.305,21.295,21.305,8509.0
2016-12-19,21.31,21.31,21.31,21.31,8284.0
2016-12-20,21.335,21.335,21.31,21.31,1479.0
2016-12-21,21.31,21.31,21.31,21.31,0.0
2016-12-22,21.33,21.345,21.33,21.345,2270.0
2016-12-23,21.345,21.345,21.345,21.345,0.0
2016-12-28,21.27,21.31,21.27,21.31,1074.0
2016-12-29,21.385,21.39,21.375,21.39,8140.0
2016-12-30,21.39,21.39,21.39,21.39,0.0
2017-01-03,21.39,21.39,21.39,21.39,0.0
2017-01-04,21.39,21.39,21.39,21.39,0.0
2017-01-05,21.445,21.445,21.445,21.445,1000.0
2017-01-06,21.495,21.495,21.495,21.495,1050.0
2017-01-09,21.45,21.495,21.45,21.495,8012.0
2017-01-10,21.47,21.485,21.47,21.475,7334.0
2017-01-11,21.495,21.495,21.475,21.475,1920.0
2017-01-12,21.485,21.535,21.485,21.535,3833.0
2017-01-13,21.53,21.545,21.53,21.545,1376.0
2017-01-16,21.52,21.52,21.52,21.52,2000.0
2017-01-17,21.51,21.51,21.5,21.5,8447.0
2017-01-18,21.52,21.535,21.52,21.535,2936.0
2017-01-19,21.52,21.52,21.47,21.475,1590.0
2017-01-20,21.425,21.445,21.425,21.445,1124.0
2017-01-23,21.45,21.46,21.445,21.45,2677.0
2017-01-24,21.47,21.495,21.47,21.495,428.0
2017-01-25,21.495,21.52,21.495,21.52,1015.0
2017-01-27,21.46,21.5,21.46,21.5,16160.0
2017-01-30,21.495,21.495,21.475,21.475,1567.0
2017-01-31,21.495,21.495,21.495,21.495,87.0
2017-02-01,21.51,21.535,21.5,21.5,1657.0
2017-02-02,21.51,21.51,21.51,21.51,900.0
2017-02-03,21.485,21.485,21.45,21.45,21029.0
2017-02-06,21.45,21.45,21.45,21.45,0.0
2017-02-07,21.545,21.545,21.545,21.545,98.0
2017-02-08,21.56,21.56,21.56,21.56,729.0
2017-02-09,21.61,21.61,21.595,21.595,618.0
2017-02-10,21.585,21.585,21.56,21.56,426.0
2017-02-13,21.56,21.56,21.56,21.56,0.0
2017-02-14,21.56,21.56,21.56,21.56,1170.0
2017-02-15,21.495,21.495,21.47,21.47,1583.0
2017-02-16,21.45,21.45,21.445,21.445,468.0
2017-02-17,21.475,21.475,21.475,21.475,480.0
2017-02-20,21.485,21.485,21.485,21.485,1375.0
2017-02-21,21.485,21.485,21.485,21.485,0.0
2017-02-22,21.46,21.46,21.46,21.46,451.0
2017-02-23,21.46,21.46,21.46,21.46,1575.0
2017-02-24,21.475,21.545,21.475,21.545,1643.0
2017-02-27,21.57,21.585,21.57,21.585,2201.0
2017-02-28,21.585,21.585,21.585,21.585,0.0
2017-03-01,21.585,21.585,21.585,21.585,0.0
2017-03-02,21.46,21.46,21.46,21.46,400.0
2017-03-03,21.485,21.495,21.485,21.495,983.0
2017-03-06,21.495,21.495,21.495,21.495,1115.0
2017-03-07,21.485,21.485,21.485,21.485,790.0
2017-03-08,21.41,21.41,21.41,21.41,1785.0
2017-03-09,21.4,21.4,21.335,21.35,7466.0
2017-03-10,21.325,21.325,21.325,21.325,1705.0
2017-03-13,21.34,21.34,21.34,21.34,35.0
2017-03-14,21.34,21.34,21.34,21.34,0.0
2017-03-15,21.385,21.385,21.385,21.385,1190.0
2017-03-16,21.385,21.385,21.385,21.385,0.0
2017-03-17,21.385,21.385,21.385,21.385,0.0
2017-03-20,21.475,21.5,21.475,21.485,2667.0
2017-03-21,21.535,21.535,21.535,21.535,300.0
2017-03-22,21.535,21.535,21.535,21.535,0.0
2017-03-23,21.58,21.58,21.58,21.58,200.0
2017-03-24,21.58,21.58,21.58,21.58,0.0
2017-03-27,21.63,21.63,21.61,21.61,789.0
2017-03-28,21.635,21.655,21.635,21.655,200.0
2017-03-29,21.815,21.815,21.58,21.58,2969.0
2017-03-30,21.665,21.665,21.645,21.645,1270.0
2017-03-31,21.665,21.665,21.665,21.665,660.0
2017-04-03,21.865,21.865,21.865,21.865,72.0
2017-04-04,21.815,21.815,21.73,21.74,2140.0
2017-04-05,21.765,21.78,21.765,21.78,1962.0
2017-04-06,21.78,21.805,21.78,21.805,800.0
2017-04-07,21.805,21.805,21.805,21.805,0.0
2017-04-10,21.78,21.805,21.78,21.805,5530.0
2017-04-11,21.84,21.85,21.84,21.85,1740.0
2017-04-12,21.865,21.885,21.865,21.875,2829.0
2017-04-13,21.875,21.875,21.875,21.875,0.0
2017-04-18,21.875,21.875,21.875,21.875,1240.0
2017-04-19,21.945,21.95,21.945,21.95,1306.0
2017-04-20,21.89,21.89,21.89,21.89,80.0
2017-04-21,21.86,21.865,21.86,21.865,1795.0
2017-04-24,21.835,21.84,21.825,21.84,4384.0
2017-04-26,21.75,21.78,21.75,21.78,1250.0
2017-04-27,21.79,21.79,21.79,21.79,700.0
2017-04-28,21.805,21.805,21.805,21.805,12.0
2017-05-01,21.805,21.805,21.805,21.805,0.0
2017-05-02,21.8,21.8,21.79,21.79,2480.0
2017-05-03,21.79,21.79,21.79,21.79,0.0
2017-05-04,21.79,21.79,21.775,21.775,15700.0
2017-05-05,21.765,21.765,21.755,21.755,360.0
2017-05-08,21.715,21.715,21.715,21.715,14339.0
2017-05-09,21.715,21.715,21.715,21.715,0.0
2017-05-10,21.755,21.755,21.72,21.75,374.0
2017-05-11,21.775,21.775,21.775,21.775,630.0
2017-05-12,21.775,21.775,21.775,21.775,0.0
2017-05-15,21.815,21.825,21.815,21.825,1684.0
2017-05-16,21.825,21.825,21.825,21.825,60.0
2017-05-17,21.825,21.825,21.825,21.825,0.0
2017-05-18,21.95,21.985,21.95,21.95,4994.0
2017-05-19,21.97,21.97,21.96,21.96,1927.0
2017-05-22,21.945,21.97,21.945,21.97,1450.0
2017-05-23,22.005,22.005,22.005,22.005,570.0
2017-05-24,21.975,21.985,21.975,21.985,249.0
2017-05-25,22.01,22.035,22.01,22.035,813.0
2017-05-26,22.035,22.035,22.035,22.035,0.0
2017-05-29,22.06,22.06,22.06,22.06,390.0
2017-05-30,22.095,22.095,22.08,22.08,2735.0
2017-05-31,22.095,22.095,22.095,22.095,300.0
2017-06-01,22.12,22.14,22.12,22.13,696.0
2017-06-02,22.095,22.095,22.08,22.095,2476.0
2017-06-05,22.115,22.115,22.09,22.09,576.0
2017-06-06,22.09,22.09,22.09,22.09,0.0
2017-06-07,22.14,22.14,22.09,22.09,618.0
2017-06-08,22.09,22.09,22.07,22.07,449.0
2017-06-09,22.07,22.07,22.07,22.07,34.0
2017-06-13,22.07,22.07,22.07,22.07,0.0
2017-06-14,22.08,22.095,22.08,22.095,1031.0
2017-06-15,22.115,22.12,22.115,22.12,728.0
2017-06-16,22.07,22.07,22.07,22.07,118.0
2017-06-19,22.07,22.07,22.07,22.07,0.0
2017-06-20,22.07,22.07,22.07,22.07,2000.0
2017-06-21,22.08,22.08,22.08,22.08,246.0
2017-06-22,22.115,22.115,22.115,22.115,500.0
2017-06-23,22.12,22.12,22.12,22.12,1826.0
2017-06-26,22.14,22.14,22.105,22.105,1331.0
2017-06-27,22.14,22.14,22.14,22.14,20.0
2017-06-28,22.08,22.08,22.08,22.08,464.0
2017-06-29,22.115,22.115,21.98,21.98,10016.0
2017-06-30,21.93,21.93,21.895,21.895,1673.0
2017-07-03,22.145,22.15,22.145,22.15,419.0
2017-07-04,21.905,21.91,21.87,21.91,168.0
2017-07-05,21.91,21.91,21.895,21.895,9.0
2017-07-06,21.895,21.91,21.895,21.91,135.0
2017-07-07,21.845,21.845,21.825,21.825,775.0
2017-07-10,21.775,21.785,21.775,21.785,1059.0
2017-07-11,21.775,21.775,21.775,21.775,67.0
2017-07-12,21.8,21.8,21.785,21.785,889.0
2017-07-13,21.785,21.785,21.785,21.785,3.0
2017-07-14,21.82,21.82,21.82,21.82,8.0
2017-07-17,21.82,21.825,21.82,21.825,211.0
2017-07-18,21.75,21.75,21.75,21.75,7500.0
2017-07-19,21.825,21.825,21.775,21.775,2114.0
2017-07-20,21.8,21.8,21.8,21.8,247.0
2017-07-21,21.8,21.8,21.8,21.8,0.0
2017-07-24,21.88,21.88,21.88,21.88,39.0
2017-07-25,21.885,21.885,21.885,21.885,10.0
2017-07-26,21.81,21.81,21.81,21.81,700.0
2017-07-27,21.87,21.88,21.86,21.88,353.0
2017-07-28,21.87,21.87,21.87,21.87,803.0
2017-07-31,21.905,21.905,21.905,21.905,590.0
2017-08-01,21.905,21.905,21.905,21.905,0.0
2017-08-02,21.88,21.88,21.86,21.86,1261.0
2017-08-03,21.905,21.905,21.905,21.905,1892.0
2017-08-04,21.955,21.955,21.955,21.955,6220.0
2017-08-07,21.93,21.93,21.92,21.92,2078.0
2017-08-08,21.92,21.92,21.92,21.92,0.0
2017-08-09,21.945,21.965,21.945,21.965,1021.0
2017-08-10,21.94,21.955,21.94,21.955,156.0
2017-08-11,21.98,22.005,21.98,22.005,7497.0
2017-08-14,21.98,21.98,21.97,21.97,2248.0
2017-08-15,21.94,21.94,21.94,21.94,5773.0
2017-08-16,21.91,21.91,21.91,21.91,12.0
2017-08-17,21.945,21.965,21.945,21.965,2504.0
2017-08-18,21.965,21.965,21.965,21.965,940.0
2017-08-21,21.98,21.98,21.965,21.98,2510.0
2017-08-22,21.98,21.98,21.98,21.98,0.0
2017-08-23,21.93,21.93,21.91,21.91,5443.0
2017-08-24,21.955,21.955,21.955,21.955,310.0
2017-08-25,21.945,21.945,21.92,21.945,23920.0
2017-08-28,21.93,21.945,21.93,21.93,3328.0
2017-08-29,21.97,21.97,21.97,21.97,500.0
2017-08-30,21.92,21.93,21.92,21.93,428.0
2017-08-31,21.92,21.92,21.86,21.885,3526.0
2017-09-01,21.91,21.91,21.91,21.91,1804.0
2017-09-04,21.955,21.955,21.955,21.955,8.0
2017-09-05,21.965,21.97,21.945,21.945,3526.0
2017-09-06,22.0,22.005,22.0,22.005,6500.0
2017-09-07,21.97,21.98,21.97,21.98,539.0
2017-09-08,22.015,22.04,22.015,22.04,7539.0
2017-09-11,22.005,22.005,22.005,22.005,79.0
2017-09-12,21.99,21.99,21.99,21.99,1.0
2017-09-13,21.945,21.97,21.945,21.97,722.0
2017-09-14,21.94,21.94,21.93,21.93,170.0
2017-09-15,21.87,21.87,21.87,21.87,1055.0
2017-09-18,21.825,21.825,21.8,21.8,3059.0
2017-09-19,21.795,21.8,21.775,21.775,457.0
2017-09-20,21.775,21.775,21.775,21.775,100.0
2017-09-21,21.735,21.74,21.735,21.74,380.0
2017-09-22,21.81,21.82,21.795,21.795,2691.0
2017-09-25,21.82,21.82,21.82,21.82,16.0
2017-09-26,21.82,21.82,21.82,21.82,0.0
2017-09-27,21.825,21.825,21.825,21.825,5710.0
2017-09-28,21.81,21.81,21.81,21.81,590.0
2017-09-29,21.81,21.81,21.8,21.8,11149.0
2017-10-02,21.845,21.88,21.845,21.88,18500.0
2017-10-03,21.77,21.775,21.77,21.775,8000.0
2017-10-04,21.83,21.83,21.83,21.83,5937.0
2017-10-05,21.83,21.83,21.83,21.83,0.0
2017-10-06,21.845,21.845,21.83,21.845,3238.0
2017-10-09,21.83,21.83,21.83,21.83,119.0
2017-10-10,21.82,21.82,21.81,21.82,12535.0
2017-10-11,21.81,21.81,21.81,21.81,2120.0
2017-10-12,21.845,21.845,21.82,21.835,136.0
2017-10-13,21.86,21.86,21.86,21.86,690.0
2017-10-16,21.87,21.87,21.87,21.87,46607.0
2017-10-17,21.87,21.88,21.87,21.88,4000.0
2017-10-18,21.89,21.93,21.89,21.895,1512.0
2017-10-19,21.895,21.895,21.87,21.87,18403.0
2017-10-20,21.87,21.87,21.87,21.87,0.0
2017-10-23,21.87,21.87,21.87,21.87,0.0
2017-10-24,21.87,21.87,21.87,21.87,0.0
2017-10-25,21.87,21.87,21.845,21.845,7530.0
2017-10-26,21.915,21.915,21.89,21.89,2710.0
2017-10-27,21.895,21.895,21.895,21.895,7500.0
2017-10-30,21.895,21.895,21.895,21.895,0.0
2017-10-31,21.99,21.99,21.985,21.985,1153.0
2017-11-01,22.01,22.01,22.0,22.0,1914.0
2017-11-02,22.015,22.06,22.0,22.0,2099.0
2017-11-03,22.135,22.135,22.0,22.0,195.0
2017-11-06,22.13,22.17,22.13,22.13,837.0
2017-11-07,22.13,22.13,22.13,22.13,0.0
2017-11-08,22.155,22.155,22.13,22.13,440.0
2017-11-09,22.095,22.12,22.095,22.105,2991.0
2017-11-10,22.105,22.105,22.105,22.105,0.0
2017-11-13,22.095,22.095,22.085,22.085,622.0
2017-11-14,22.07,22.07,22.07,22.07,59.0
2017-11-15,22.085,22.085,22.085,22.085,155.0
2017-11-16,22.085,22.085,22.085,22.085,0.0
2017-11-17,22.155,22.165,22.155,22.165,9693.0
2017-11-20,22.165,22.165,22.165,22.165,0.0
2017-11-21,22.165,22.165,22.165,22.165,0.0
2017-11-22,22.205,22.205,22.165,22.205,12835.0
2017-11-23,22.205,22.205,22.195,22.195,209.0
2017-11-24,22.195,22.195,22.195,22.195,0.0
2017-11-27,22.23,22.24,22.23,22.24,500.0
2017-11-28,22.24,22.24,22.24,22.24,0.0
2017-11-29,22.24,22.24,22.24,22.24,117.0
2017-11-30,22.265,22.265,22.265,22.265,175.0
2017-12-01,22.265,22.265,22.265,22.265,0.0
2017-12-04,22.195,22.195,22.17,22.17,1039.0
2017-12-05,22.17,22.19,22.17,22.17,3072.0
2017-12-06,22.19,22.225,22.19,22.225,1935.0
2017-12-07,22.215,22.23,22.215,22.23,1060.0
2017-12-08,22.205,22.23,22.205,22.23,1971.0
2017-12-11,22.225,22.225,22.19,22.19,1079.0
2017-12-12,22.205,22.215,22.19,22.19,938.0
2017-12-13,22.225,22.225,22.195,22.195,5618.0
2017-12-14,22.165,22.165,22.165,22.165,2571.0
2017-12-15,22.225,22.225,22.225,22.225,1568.0
2017-12-18,22.195,22.195,22.19,22.19,310.0
2017-12-19,22.165,22.17,22.165,22.17,590.0
2017-12-20,22.17,22.17,22.17,22.17,0.0
2017-12-21,22.17,22.17,22.17,22.17,0.0
2017-12-22,21.99,22.035,21.99,21.99,770.0
2017-12-27,21.99,21.99,21.99,21.99,0.0
2017-12-28,22.12,22.12,22.12,22.12,0.0
2017-12-29,22.12,22.12,22.12,22.12,0.0
2018-01-02,22.12,22.12,22.11,22.12,168.0
2018-01-03,22.065,22.075,22.065,22.075,8819.0
2018-01-04,22.075,22.075,22.075,22.075,0.0
2018-01-05,22.1,22.1,22.1,22.1,1500.0
2018-01-08,22.17,22.17,22.13,22.13,3373.0
2018-01-09,22.155,22.155,22.13,22.13,1170.0
2018-01-10,22.13,22.13,22.13,22.13,0.0
2018-01-11,22.035,22.13,22.035,22.13,660.0
2018-01-12,22.035,22.035,22.035,22.035,1940.0
2018-01-15,22.015,22.035,22.015,22.035,551.0
2018-01-16,22.025,22.025,21.98,22.025,1222.0
2018-01-17,22.05,22.05,22.05,22.05,6274.0
2018-01-18,22.025,22.025,22.025,22.025,28.0
2018-01-19,21.91,21.91,21.91,21.91,37.0
2018-01-22,21.895,21.94,21.895,21.905,5353.0
2018-01-23,21.905,21.905,21.905,21.905,0.0
2018-01-24,22.015,22.015,21.99,22.015,2660.0
2018-01-25,21.94,21.97,21.94,21.94,553.0
2018-01-29,22.145,22.145,21.955,21.955,7134.0
2018-01-30,21.965,21.965,21.965,21.965,800.0
2018-01-31,22.0,22.015,22.0,22.005,16508.0
2018-02-01,21.99,21.99,21.99,21.99,118.0
2018-02-02,21.99,21.99,21.99,21.99,0.0
2018-02-05,21.955,21.965,21.94,21.965,5542.0
2018-02-06,21.98,22.035,21.98,22.035,24298.0
2018-02-07,21.98,21.99,21.94,21.99,17543.0
2018-02-08,21.955,21.955,21.955,21.955,20.0
2018-02-09,21.955,21.955,21.955,21.955,979.0
2018-02-12,21.99,21.99,21.93,21.93,7963.0
2018-02-13,21.98,21.98,21.945,21.945,1049.0
2018-02-14,21.945,21.945,21.945,21.945,0.0
2018-02-15,21.92,21.92,21.92,21.92,1100.0
2018-02-16,21.895,21.945,21.895,21.945,1220.0
2018-02-19,21.97,21.97,21.945,21.945,98.0
2018-02-20,21.93,21.93,21.91,21.91,1919.0
2018-02-21,21.945,21.945,21.945,21.945,97.0
2018-02-22,21.98,22.025,21.98,22.025,19519.0
2018-02-23,22.035,22.035,22.025,22.025,1010.0
2018-02-26,22.065,22.065,22.065,22.065,12000.0
2018-02-27,22.095,22.12,22.095,22.095,640.0
2018-02-28,22.095,22.095,22.095,22.095,0.0
2018-03-01,22.06,22.075,22.06,22.075,740.0
2018-03-02,22.12,22.12,22.12,22.12,850.0
2018-03-05,22.16,22.16,22.12,22.12,586.0
2018-03-06,22.12,22.12,22.12,22.12,780.0
2018-03-07,22.12,22.12,22.12,22.12,0.0
2018-03-08,22.065,22.095,22.065,22.095,1362.0
2018-03-09,22.095,22.095,22.095,22.095,0.0
2018-03-12,22.06,22.06,22.05,22.05,119.0
2018-03-13,22.085,22.085,22.085,22.085,59.0
2018-03-14,22.135,22.145,22.135,22.145,314.0
2018-03-15,22.16,22.16,22.145,22.145,1491.0
2018-03-16,22.23,22.23,22.145,22.145,390.0
2018-03-19,22.145,22.145,22.145,22.145,0.0
2018-03-20,22.145,22.145,22.145,22.145,0.0
2018-03-21,22.205,22.205,22.145,22.145,390.0
2018-03-22,22.205,22.205,22.205,22.205,820.0
2018-03-23,22.205,22.205,22.205,22.205,0.0
2018-03-26,22.205,22.205,22.205,22.205,0.0
2018-03-27,22.19,22.23,22.18,22.18,9047.0
2018-03-28,22.295,22.295,22.295,22.295,0.0
2018-03-29,22.285,22.285,22.285,22.285,188.0
2018-04-03,22.285,22.285,22.285,22.285,0.0
2018-04-04,22.28,22.28,22.28,22.28,1638.0
2018-04-05,22.28,22.28,22.28,22.28,0.0
2018-04-06,22.28,22.28,22.28,22.28,0.0
2018-04-09,22.28,22.28,22.28,22.28,0.0
2018-04-10,22.28,22.28,22.28,22.28,0.0
2018-04-11,22.175,22.235,22.175,22.235,824.0
2018-04-12,22.235,22.235,22.235,22.235,1380.0
2018-04-13,22.235,22.235,22.235,22.235,0.0
2018-04-16,22.235,22.235,22.235,22.235,0.0
2018-04-17,22.235,22.235,22.235,22.235,0.0
2018-04-18,22.235,22.235,22.235,22.235,0.0
2018-04-19,22.235,22.235,22.235,22.235,0.0
2018-04-20,22.07,22.07,22.07,22.07,232.0
2018-04-23,22.055,22.055,22.025,22.055,455.0
2018-04-24,22.025,22.08,22.025,22.025,2908.0
2018-04-26,22.025,22.025,22.025,22.025,0.0
2018-04-27,22.025,22.025,22.025,22.025,0.0
2018-04-30,22.155,22.155,22.155,22.155,3530.0
2018-05-01,22.2,22.2,22.155,22.155,1740.0
2018-05-02,22.2,22.2,22.155,22.155,310.0
2018-05-03,22.175,22.175,22.12,22.12,1702.0
2018-05-04,22.19,22.19,22.19,22.19,181.0
2018-05-07,22.225,22.225,22.225,22.225,570.0
2018-05-08,22.21,22.225,22.21,22.225,2100.0
2018-05-09,22.225,22.225,22.225,22.225,0.0
2018-05-10,22.225,22.225,22.225,22.225,0.0
2018-05-11,22.225,22.225,22.225,22.225,0.0
2018-05-14,22.225,22.225,22.225,22.225,0.0
2018-05-15,22.225,22.225,22.225,22.225,0.0
2018-05-16,22.14,22.14,22.14,22.14,2930.0
2018-05-17,22.115,22.115,22.06,22.06,3800.0
2018-05-18,22.07,22.07,22.06,22.06,1053.0
2018-05-21,22.06,22.06,22.06,22.06,0.0
2018-05-22,22.06,22.06,22.06,22.06,0.0
2018-05-23,22.15,22.165,22.06,22.06,690.0
2018-05-24,22.155,22.155,22.06,22.06,320.0
2018-05-25,22.06,22.06,22.06,22.06,0.0
2018-05-28,22.06,22.06,22.06,22.06,0.0
2018-05-29,22.25,22.295,22.25,22.25,260.0
2018-05-30,22.25,22.25,22.25,22.25,0.0
2018-05-31,22.25,22.25,22.25,22.25,0.0
2018-06-01,22.25,22.25,22.25,22.25,0.0
2018-06-04,22.26,22.26,22.25,22.25,2770.0
2018-06-05,22.26,22.26,22.235,22.235,491.0
2018-06-06,22.235,22.235,22.235,22.235,0.0
2018-06-07,22.235,22.235,22.235,22.235,0.0
2018-06-08,22.19,22.235,22.19,22.235,310.0
2018-06-12,22.2,22.2,22.2,22.2,700.0
2018-06-13,22.2,22.2,22.2,22.2,0.0
2018-06-14,22.27,22.27,22.27,22.27,20.0
2018-06-15,22.295,22.355,22.295,22.295,817.0
2018-06-18,22.295,22.295,22.295,22.295,0.0
2018-06-19,22.295,22.295,22.295,22.295,0.0
2018-06-20,22.39,22.39,22.39,22.39,227.0
2018-06-21,22.39,22.39,22.39,22.39,548.0
2018-06-22,22.39,22.39,22.39,22.39,0.0
2018-06-25,22.4,22.4,22.4,22.4,329.0
2018-06-26,22.46,22.46,22.46,22.46,1060.0
2018-06-27,22.46,22.46,22.46,22.46,0.0
2018-06-28,22.575,22.575,22.575,22.575,0.0
2018-06-29,22.475,22.575,22.47,22.575,1548.0
2018-07-02,22.505,22.575,22.505,22.575,481.0
2018-07-03,22.54,22.575,22.54,22.575,38.0
2018-07-04,22.485,22.575,22.485,22.575,20.0
2018-07-05,22.495,22.495,22.495,22.495,158.0
2018-07-06,22.475,22.475,22.475,22.475,3890.0
2018-07-09,22.505,22.505,22.45,22.45,950.0
2018-07-10,22.45,22.45,22.45,22.45,0.0
2018-07-11,22.46,22.46,22.46,22.46,3307.0
2018-07-12,22.46,22.46,22.46,22.46,440.0
2018-07-13,22.46,22.46,22.46,22.46,0.0
2018-07-16,22.495,22.495,22.495,22.495,1945.0
2018-07-17,22.425,22.425,22.425,22.425,1498.0
2018-07-18,22.475,22.475,22.425,22.425,55.0
2018-07-19,22.44,22.47,22.44,22.47,6151.0
2018-07-20,22.505,22.505,22.505,22.505,2325.0
2018-07-23,22.47,22.475,22.47,22.475,1117.0
2018-07-24,22.37,22.37,22.37,22.37,3342.0
2018-07-25,22.44,22.44,22.37,22.37,580.0
2018-07-26,22.405,22.405,22.37,22.37,375.0
2018-07-27,22.475,22.475,22.475,22.475,960.0
2018-07-30,22.475,22.475,22.475,22.475,0.0
2018-07-31,22.47,22.475,22.46,22.46,9556.0
2018-08-01,22.46,22.46,22.46,22.46,0.0
2018-08-02,22.415,22.415,22.39,22.39,10339.0
2018-08-03,22.39,22.39,22.39,22.39,0.0
2018-08-06,22.46,22.46,22.46,22.46,2557.0
2018-08-07,22.46,22.46,22.46,22.46,115.0
2018-08-08,22.485,22.485,22.46,22.46,1000.0
2018-08-09,22.46,22.46,22.46,22.46,0.0
2018-08-10,22.565,22.565,22.565,22.565,464.0
2018-08-13,22.605,22.625,22.6,22.625,15374.0
2018-08-14,22.575,22.575,22.575,22.575,1720.0
2018-08-15,22.575,22.575,22.575,22.575,0.0
2018-08-16,22.64,22.64,22.575,22.575,510.0
2018-08-17,22.575,22.575,22.575,22.575,0.0
2018-08-20,22.635,22.635,22.575,22.575,1.0
2018-08-21,22.675,22.675,22.66,22.66,348.0
2018-08-22,22.66,22.66,22.625,22.625,2471.0
2018-08-23,22.625,22.625,22.625,22.625,0.0
2018-08-24,22.635,22.635,22.625,22.625,1355.0
2018-08-27,22.625,22.625,22.615,22.615,45.0
2018-08-28,22.615,22.635,22.6,22.635,1803.0
2018-08-29,22.635,22.635,22.635,22.635,0.0
2018-08-30,22.615,22.65,22.615,22.65,563.0
2018-08-31,22.685,22.685,22.685,22.685,2690.0
2018-09-03,22.705,22.71,22.705,22.71,429.0
2018-09-04,22.685,22.695,22.685,22.695,565.0
2018-09-05,22.67,22.67,22.64,22.64,668.0
2018-09-06,22.625,22.625,22.625,22.625,561.0
2018-09-07,22.675,22.685,22.675,22.685,2305.0
2018-09-10,22.64,22.64,22.64,22.64,50.0
2018-09-11,22.65,22.65,22.65,22.65,500.0
2018-09-12,22.65,22.65,22.65,22.65,0.0
2018-09-13,22.64,22.64,22.64,22.64,150.0
2018-09-14,22.64,22.64,22.64,22.64,0.0
2018-09-17,22.605,22.615,22.605,22.615,3788.0
2018-09-18,22.565,22.565,22.565,22.565,885.0
2018-09-19,22.53,22.53,22.475,22.475,756.0
2018-09-20,22.475,22.475,22.475,22.475,0.0
2018-09-21,22.475,22.475,22.475,22.475,0.0
2018-09-24,22.51,22.51,22.51,22.51,2525.0
2018-09-25,22.435,22.435,22.435,22.435,4.0
2018-09-26,22.435,22.435,22.435,22.435,0.0
2018-09-27,22.515,22.525,22.515,22.515,2120.0
2018-09-28,22.515,22.515,22.515,22.515,0.0
2018-10-01,22.515,22.515,22.515,22.515,0.0
2018-10-02,22.515,22.515,22.515,22.515,0.0
2018-10-03,22.515,22.515,22.515,22.515,0.0
2018-10-04,22.525,22.525,22.515,22.515,350.0
2018-10-05,22.515,22.515,22.515,22.515,68.0
2018-10-08,22.515,22.515,22.515,22.515,0.0
2018-10-09,22.51,22.51,22.51,22.51,1390.0
2018-10-10,22.5,22.5,22.5,22.5,5000.0
2018-10-11,22.525,22.525,22.525,22.525,32.0
2018-10-12,22.525,22.525,22.525,22.525,0.0
2018-10-15,22.535,22.545,22.535,22.545,182.0
2018-10-16,22.545,22.545,22.545,22.545,468.0
2018-10-17,22.545,22.545,22.545,22.545,1.0
2018-10-18,22.56,22.56,22.5,22.5,2046.0
2018-10-19,22.5,22.5,22.5,22.5,0.0
2018-10-22,22.5,22.5,22.5,22.5,0.0
2018-10-23,22.5,22.5,22.5,22.5,0.0
2018-10-24,22.59,22.59,22.59,22.59,4.0
2018-10-25,22.64,22.64,22.64,22.64,45.0
2018-10-26,22.7,22.7,22.675,22.675,444.0
2018-10-29,22.73,22.73,22.73,22.73,715.0
2018-10-30,22.73,22.73,22.73,22.73,0.0
2018-10-31,22.73,22.73,22.73,22.73,0.0
2018-11-01,22.675,22.675,22.675,22.675,3800.0
2018-11-02,22.675,22.675,22.675,22.675,0.0
2018-11-05,22.675,22.675,22.675,22.675,0.0
2018-11-06,22.675,22.675,22.675,22.675,0.0
2018-11-07,22.515,22.535,22.515,22.515,603.0
2018-11-08,22.48,22.48,22.48,22.48,3600.0
2018-11-09,22.49,22.49,22.475,22.48,900.0
2018-11-12,22.55,22.55,22.525,22.535,2305.0
2018-11-13,22.58,22.58,22.58,22.58,38.0
2018-11-14,22.545,22.545,22.545,22.545,4222.0
2018-11-15,22.59,22.59,22.525,22.535,6664.0
2018-11-16,22.59,22.59,22.59,22.59,665.0
2018-11-19,22.605,22.605,22.59,22.59,1600.0
2018-11-20,22.59,22.625,22.59,22.625,193.0
2018-11-21,22.56,22.56,22.56,22.56,1642.0
2018-11-22,22.63,22.63,22.63,22.63,97.0
2018-11-23,22.595,22.595,22.595,22.595,400.0
2018-11-26,22.64,22.64,22.64,22.64,9.0
2018-11-27,22.685,22.685,22.65,22.65,1555.0
2018-11-28,22.65,22.695,22.65,22.695,220.0
2018-11-29,22.675,22.675,22.675,22.675,466.0
2018-11-30,22.695,22.73,22.695,22.73,4401.0
2018-12-03,22.685,22.695,22.675,22.675,1405.0
2018-12-04,22.77,22.78,22.735,22.735,1104.0
2018-12-05,22.825,22.86,22.735,22.735,58.0
2018-12-06,22.895,22.895,22.895,22.895,300.0
2018-12-07,22.92,22.92,22.895,22.895,1396.0
2018-12-10,22.895,22.895,22.895,22.895,0.0
2018-12-11,22.94,22.94,22.94,22.94,1250.0
2018-12-12,22.875,22.94,22.875,22.94,310.0
2018-12-13,22.87,22.94,22.87,22.94,690.0
2018-12-14,22.92,22.93,22.92,22.92,6590.0
2018-12-17,22.895,22.895,22.895,22.895,18.0
2018-12-18,22.895,22.895,22.895,22.895,0.0
2018-12-19,23.025,23.025,22.99,22.99,123.0
2018-12-20,23.06,23.06,23.06,23.06,4580.0
2018-12-21,23.29,23.29,23.29,23.29,357.0
2018-12-24,23.08,23.29,23.08,23.29,49.0
2018-12-27,23.045,23.045,23.045,23.045,24.0
2018-12-28,23.09,23.09,23.09,23.09,18.0
2018-12-31,23.115,23.115,23.06,23.08,3985.0
2019-01-02,23.185,23.185,23.185,23.185,300.0
2019-01-03,23.345,23.345,23.28,23.3,16595.0
2019-01-04,23.335,23.35,23.335,23.335,1020.0
2019-01-07,23.335,23.335,23.335,23.335,0.0
2019-01-08,23.2,23.2,23.2,23.2,285.0
2019-01-09,23.15,23.15,23.14,23.14,501.0
2019-01-10,23.14,23.14,23.14,23.14,0.0
2019-01-11,23.165,23.175,23.14,23.14,2316.0
2019-01-14,23.14,23.14,23.14,23.14,0.0
2019-01-15,23.2,23.2,23.14,23.14,1137.0
2019-01-16,23.14,23.14,23.14,23.14,0.0
2019-01-17,23.185,23.185,23.185,23.185,1505.0
2019-01-18,23.175,23.2,23.175,23.2,2525.0
2019-01-21,23.185,23.185,23.185,23.185,500.0
2019-01-22,23.22,23.22,23.22,23.22,570.0
2019-01-23,23.245,23.245,23.235,23.245,3283.0
2019-01-24,23.2,23.265,23.2,23.2,145.0
2019-01-25,23.2,23.2,23.2,23.2,0.0
2019-01-29,23.335,23.335,23.31,23.325,36493.0
2019-01-30,23.29,23.29,23.29,23.29,11469.0
2019-01-31,23.275,23.315,23.265,23.315,1318.0
2019-02-01,23.345,23.345,23.345,23.345,1095.0
2019-02-04,23.315,23.315,23.315,23.315,1889.0
2019-02-05,23.3,23.335,23.3,23.335,1654.0
2019-02-06,23.335,23.335,23.335,23.335,0.0
2019-02-08,23.52,23.52,23.52,23.52,1.0
2019-02-11,23.495,23.51,23.495,23.495,734.0
2019-02-12,23.535,23.535,23.52,23.52,1020.0
2019-02-13,23.46,23.475,23.46,23.46,6086.0
2019-02-14,23.485,23.485,23.46,23.46,112.0
2019-02-15,23.46,23.46,23.46,23.46,0.0
2019-02-18,23.46,23.475,23.43,23.475,2524.0
2019-02-19,23.475,23.475,23.475,23.475,37.0
2019-02-20,23.5,23.5,23.5,23.5,375.0
2019-02-21,23.545,23.545,23.5,23.5,37.0
2019-02-22,23.5,23.53,23.5,23.5,338.0
2019-02-25,23.53,23.535,23.5,23.535,2858.0
2019-02-26,23.535,23.535,23.535,23.535,360.0
2019-02-27,23.535,23.535,23.535,23.535,0.0
2019-02-28,23.495,23.535,23.495,23.535,2923.0
2019-03-01,23.465,23.485,23.465,23.485,2400.0
2019-03-04,23.405,23.405,23.405,23.405,615.0
2019-03-05,23.46,23.46,23.46,23.46,862.0
2019-03-06,23.545,23.545,23.46,23.46,300.0
2019-03-07,23.625,23.625,23.555,23.555,595.0
2019-03-08,23.625,23.625,23.625,23.625,1610.0
2019-03-11,23.625,23.625,23.625,23.625,141.0
2019-03-12,23.6,23.625,23.6,23.625,260.0
2019-03-13,23.73,23.73,23.73,23.73,2000.0
2019-03-14,23.725,23.725,23.725,23.725,7.0
2019-03-15,23.73,23.73,23.715,23.715,4275.0
2019-03-18,23.715,23.715,23.715,23.715,0.0
2019-03-19,23.74,23.74,23.74,23.74,4.0
2019-03-20,23.8,23.8,23.8,23.8,1930.0
2019-03-21,23.8,23.855,23.8,23.855,74.0
2019-03-22,23.91,23.91,23.91,23.91,2200.0
2019-03-25,23.97,24.005,23.97,23.995,1719.0
2019-03-26,23.935,23.935,23.935,23.935,147.0
2019-03-27,23.95,24.04,23.935,23.95,2935.0
2019-03-28,24.02,24.07,24.02,24.07,1915.0
2019-03-29,24.07,24.07,24.07,24.07,0.0
2019-04-01,23.985,23.985,23.94,23.94,785.0
2019-04-02,23.93,23.93,23.905,23.905,841.0
2019-04-03,24.01,24.01,23.92,23.95,1248.0
2019-04-04,23.84,23.87,23.84,23.87,1784.0
2019-04-05,23.87,23.87,23.835,23.835,13914.0
2019-04-08,23.85,23.915,23.85,23.86,1478.0
2019-04-09,23.85,23.86,23.85,23.86,300.0
2019-04-10,23.92,23.92,23.905,23.92,218.0
2019-04-11,23.93,23.93,23.915,23.915,4613.0
2019-04-12,23.885,23.885,23.86,23.86,858.0
2019-04-15,23.78,23.815,23.78,23.78,666.0
2019-04-16,23.815,23.85,23.815,23.85,2221.0
2019-04-17,23.85,23.85,23.825,23.825,1068.0
2019-04-18,23.825,23.825,23.78,23.795,2668.0
2019-04-23,23.85,23.885,23.85,23.885,310.0
2019-04-24,23.92,24.055,23.92,24.055,220.0
2019-04-26,24.055,24.055,24.03,24.03,738.0
2019-04-29,24.03,24.03,24.03,24.03,0.0
2019-04-30,24.065,24.065,24.055,24.055,1600.0
2019-05-01,24.08,24.08,24.08,24.08,845.0
2019-05-02,24.08,24.08,24.055,24.08,3030.0
2019-05-03,24.055,24.08,24.055,24.08,357.0
2019-05-06,24.17,24.17,24.17,24.17,204.0
2019-05-07,24.08,24.08,24.08,24.08,27.0
2019-05-08,24.15,24.15,24.08,24.08,6570.0
2019-05-09,24.145,24.145,24.145,24.145,52.0
2019-05-10,24.15,24.17,24.15,24.17,155.0
2019-05-13,24.195,24.195,24.17,24.17,1935.0
2019-05-14,24.18,24.215,24.18,24.215,2460.0
2019-05-15,24.195,24.23,24.195,24.23,491.0
2019-05-16,24.26,24.285,24.26,24.26,1381.0
2019-05-17,24.275,24.305,24.275,24.305,1560.0
2019-05-20,24.26,24.26,24.26,24.26,225.0
2019-05-21,24.25,24.31,24.25,24.26,664.0
2019-05-22,24.305,24.305,24.295,24.305,4953.0
2019-05-23,24.35,24.4,24.35,24.4,1556.0
2019-05-24,24.455,24.48,24.455,24.465,542.0
2019-05-27,24.455,24.455,24.41,24.41,2509.0
2019-05-28,24.42,24.42,24.41,24.41,100.0
2019-05-29,24.515,24.515,24.515,24.515,1050.0
2019-05-30,24.465,24.465,24.43,24.43,535.0
2019-05-31,24.535,24.535,24.535,24.535,449.0
2019-06-03,24.535,24.535,24.48,24.48,19389.0
2019-06-04,24.545,24.545,24.48,24.48,8643.0
2019-06-05,24.5,24.525,24.5,24.5,3672.0
2019-06-06,24.56,24.56,24.56,24.56,3615.0
2019-06-07,24.58,24.58,24.56,24.56,29382.0
2019-06-11,24.55,24.57,24.55,24.55,7371.0
2019-06-12,24.625,24.625,24.55,24.55,5209.0
2019-06-13,24.685,24.685,24.685,24.685,287.0
2019-06-14,24.685,24.685,24.685,24.685,29.0
2019-06-17,24.685,24.685,24.675,24.675,1283.0
2019-06-18,24.675,24.675,24.675,24.675,0.0
2019-06-19,24.785,24.785,24.785,24.785,5817.0
2019-06-20,24.785,24.785,24.785,24.785,0.0
2019-06-21,24.865,24.905,24.865,24.905,6174.0
2019-06-24,24.87,24.905,24.87,24.905,9269.0
2019-06-25,24.89,24.905,24.89,24.905,18.0
2019-06-26,24.9,24.9,24.865,24.9,802.0
2019-06-27,24.84,24.84,24.79,24.79,12518.0
2019-06-28,24.795,24.85,24.795,24.835,1295.0
2019-07-01,24.78,24.85,24.78,24.835,21516.0
2019-07-02,24.835,24.835,24.795,24.815,173.0
2019-07-03,24.895,24.895,24.895,24.895,900.0
2019-07-04,24.885,24.895,24.885,24.895,5010.0
2019-07-05,24.875,24.895,24.87,24.895,2040.0
2019-07-08,24.815,24.815,24.815,24.815,1510.0
2019-07-09,24.825,24.825,24.825,24.825,108.0
2019-07-10,24.825,24.85,24.795,24.795,965.0
2019-07-11,24.815,24.815,24.795,24.795,181.0
2019-07-12,24.735,24.78,24.735,24.745,21059.0
2019-07-15,24.735,24.735,24.67,24.68,19694.0
2019-07-16,24.725,24.76,24.725,24.76,1162.0
2019-07-17,24.76,24.78,24.75,24.77,670.0
2019-07-18,24.835,24.85,24.835,24.85,2547.0
2019-07-19,24.87,24.875,24.85,24.85,23458.0
2019-07-22,24.85,24.85,24.85,24.85,0.0
2019-07-23,24.87,24.87,24.85,24.85,1.0
2019-07-24,24.85,24.85,24.85,24.85,0.0
2019-07-25,24.975,25.01,24.965,25.01,7795.0
2019-07-26,25.01,25.01,25.01,25.01,1099.0
2019-07-29,25.065,25.065,25.045,25.045,3486.0
2019-07-30,25.045,25.045,25.045,25.045,0.0
2019-07-31,25.065,25.065,25.045,25.045,390.0
2019-08-01,25.075,25.075,25.075,25.075,1602.0
2019-08-02,25.18,25.19,25.18,25.19,17945.0
2019-08-05,25.26,25.29,25.25,25.29,1963.0
2019-08-06,25.415,25.415,25.315,25.415,3187.0
2019-08-07,25.405,25.455,25.36,25.36,11030.0
2019-08-08,25.415,25.415,25.415,25.415,760.0
2019-08-09,25.385,25.475,25.385,25.475,4575.0
2019-08-12,25.44,25.44,25.42,25.43,4146.0
2019-08-13,25.43,25.43,25.43,25.43,0.0
2019-08-14,25.44,25.485,25.44,25.485,6083.0
2019-08-15,25.52,25.555,25.52,25.555,3721.0
2019-08-16,25.6,25.6,25.565,25.565,1450.0
2019-08-19,25.535,25.535,25.475,25.485,3767.0
2019-08-20,25.485,25.5,25.455,25.455,1540.0
2019-08-21,25.455,25.455,25.455,25.455,0.0
2019-08-22,25.455,25.495,25.45,25.495,469.0
2019-08-23,25.44,25.45,25.385,25.415,12875.0
2019-08-26,25.52,25.52,25.52,25.52,228.0
2019-08-27,25.485,25.495,25.44,25.495,4471.0
2019-08-28,25.535,25.535,25.52,25.535,650.0
2019-08-29,25.555,25.575,25.555,25.575,2340.0
2019-08-30,25.555,25.575,25.545,25.575,62.0
2019-09-02,25.555,25.555,25.51,25.51,1520.0
2019-09-03,25.475,25.5,25.475,25.5,993.0
2019-09-04,25.475,25.5,25.475,25.5,1049.0
2019-09-05,25.455,25.455,25.43,25.43,2370.0
2019-09-06,25.26,25.26,25.25,25.25,3670.0
2019-09-09,25.315,25.33,25.29,25.33,3405.0
2019-09-10,25.235,25.245,25.225,25.245,5201.0
2019-09-11,25.245,25.245,25.245,25.245,0.0
2019-09-12,25.12,25.145,25.12,25.125,3753.0
2019-09-13,25.125,25.125,25.125,25.125,12.0
2019-09-16,25.09,25.12,25.09,25.1,4868.0
2019-09-17,25.1,25.1,25.1,25.1,0.0
2019-09-18,25.2,25.205,25.2,25.205,503.0
2019-09-19,25.25,25.25,25.205,25.205,879.0
2019-09-20,25.36,25.37,25.36,25.37,1439.0
2019-09-23,25.42,25.43,25.42,25.43,2408.0
2019-09-24,25.43,25.43,25.43,25.43,2067.0
2019-09-25,25.52,25.52,25.485,25.495,8494.0
2019-09-26,25.44,25.495,25.44,25.495,1243.0
2019-09-27,25.51,25.51,25.465,25.5,4102.0
2019-09-30,25.49,25.49,25.43,25.475,1228.0
2019-10-01,25.355,25.355,25.35,25.35,5500.0
2019-10-02,25.49,25.49,25.475,25.48,4256.0
2019-10-03,25.48,25.48,25.48,25.48,0.0
2019-10-04,25.615,25.615,25.615,25.615,170.0
2019-10-07,25.6,25.615,25.6,25.6,9622.0
2019-10-08,25.6,25.6,25.6,25.6,0.0
2019-10-09,25.6,25.6,25.6,25.6,0.0
2019-10-10,25.6,25.6,25.6,25.6,0.0
2019-10-11,25.49,25.49,25.4,25.4,5380.0
2019-10-14,25.355,25.375,25.355,25.375,70.0
2019-10-15,25.375,25.375,25.375,25.375,0.0
2019-10-16,25.355,25.365,25.33,25.365,623.0
2019-10-17,25.34,25.35,25.31,25.31,6120.0
2019-10-18,25.275,25.275,25.275,25.275,300.0
2019-10-21,25.26,25.26,25.195,25.195,7640.0
2019-10-22,25.175,25.195,25.16,25.195,2010.0
2019-10-23,25.26,25.26,25.195,25.195,200.0
2019-10-24,25.275,25.275,25.195,25.195,200.0
2019-10-25,25.365,25.365,25.365,25.365,7085.0
2019-10-28,25.31,25.31,25.31,25.31,60.0
2019-10-29,25.31,25.31,25.31,25.31,0.0
2019-10-30,25.24,25.24,25.23,25.23,166.0
2019-10-31,25.265,25.265,25.22,25.22,1355.0
2019-11-01,25.26,25.285,25.26,25.285,4237.0
2019-11-04,25.175,25.205,25.175,25.195,8879.0
2019-11-05,25.15,25.15,25.115,25.115,2305.0
2019-11-06,25.09,25.095,25.08,25.08,2662.0
2019-11-07,25.09,25.14,25.09,25.09,3073.0
2019-11-08,24.96,25.045,24.96,25.035,6573.0
2019-11-11,25.005,25.005,24.98,24.99,3498.0
2019-11-12,25.025,25.035,25.0,25.025,2714.0
2019-11-13,25.08,25.08,25.025,25.025,770.0
2019-11-14,25.22,25.22,25.025,25.025,250.0
2019-11-15,25.275,25.275,25.025,25.025,6241.0
2019-11-18,25.205,25.205,25.025,25.025,2600.0
2019-11-19,25.22,25.26,25.22,25.26,2269.0
2019-11-20,25.285,25.35,25.285,25.35,3699.0
2019-11-21,25.375,25.375,25.34,25.34,396.0
2019-11-22,25.35,25.35,25.285,25.285,2701.0
2019-11-25,25.355,25.355,25.285,25.285,1169.0
2019-11-26,25.33,25.365,25.32,25.35,1605.0
2019-11-27,25.385,25.385,25.385,25.385,351.0
2019-11-28,25.51,25.51,25.385,25.385,562.0
2019-11-29,25.51,25.51,25.385,25.385,533.0
2019-12-02,25.42,25.43,25.355,25.39,67239.0
2019-12-03,25.295,25.39,25.26,25.39,1905.0
2019-12-04,25.35,25.39,25.35,25.39,35.0
2019-12-05,25.33,25.355,25.33,25.33,1614.0
2019-12-06,25.33,25.35,25.31,25.31,8840.0
2019-12-09,25.24,25.31,25.24,25.31,3620.0
2019-12-10,25.34,25.34,25.285,25.285,2517.0
2019-12-11,25.285,25.285,25.25,25.25,493.0
2019-12-12,25.275,25.275,25.25,25.25,250.0
2019-12-13,25.125,25.125,25.06,25.06,1002.0
2019-12-16,25.17,25.26,25.17,25.26,7048.0
2019-12-17,25.175,25.285,25.175,25.265,21558.0
2019-12-18,25.26,25.26,25.195,25.195,11200.0
2019-12-19,25.17,25.17,25.095,25.095,2755.0
2019-12-20,25.015,25.035,25.015,25.035,1072.0
2019-12-23,25.035,25.035,25.035,25.035,0.0
2019-12-24,25.0,25.005,24.99,24.99,6582.0
2019-12-27,25.035,25.035,25.0,25.0,464.0
2019-12-30,24.985,25.12,24.985,25.12,580.0
2019-12-31,25.12,25.12,25.12,25.12,0.0
2020-01-02,25.005,25.12,25.005,25.12,820.0
2020-01-03,25.12,25.12,25.12,25.12,0.0
2020-01-06,25.22,25.22,25.185,25.22,912.0
2020-01-07,25.2,25.2,25.185,25.2,625.0
2020-01-08,25.3,25.3,25.21,25.21,3284.0
2020-01-09,25.155,25.165,25.13,25.145,1027.0
2020-01-10,25.155,25.155,25.13,25.13,4634.0
2020-01-13,25.13,25.13,25.13,25.13,25.0
2020-01-14,25.14,25.155,25.1,25.1,440.0
2020-01-15,25.155,25.21,25.155,25.21,2994.0
2020-01-16,25.29,25.29,25.275,25.275,3593.0
2020-01-17,25.265,25.265,25.2,25.2,572.0
2020-01-20,25.28,25.28,25.235,25.275,4597.0
2020-01-21,25.265,25.32,25.265,25.32,6414.0
2020-01-22,25.335,25.37,25.325,25.335,7315.0
2020-01-23,25.365,25.365,25.31,25.345,8114.0
2020-01-24,25.39,25.425,25.38,25.41,7000.0
2020-01-28,25.505,25.505,25.505,25.505,400.0
2020-01-29,25.515,25.515,25.46,25.46,4782.0
2020-01-30,25.605,25.615,25.605,25.615,1135.0
2020-01-31,25.59,25.605,25.545,25.605,6637.0
2020-02-03,25.645,25.65,25.645,25.645,22087.0
2020-02-04,25.74,25.74,25.74,25.74,2550.0
2020-02-05,25.525,25.535,25.515,25.515,12744.0
2020-02-06,25.41,25.41,25.41,25.41,433.0
2020-02-07,25.445,25.455,25.445,25.455,2197.0
2020-02-10,25.525,25.525,25.455,25.455,353.0
2020-02-11,25.49,25.49,25.47,25.47,14845.0
2020-02-12,25.47,25.47,25.435,25.435,8000.0
2020-02-13,25.4,25.445,25.4,25.445,276.0
2020-02-14,25.435,25.435,25.435,25.435,35.0
2020-02-17,25.445,25.46,25.415,25.415,2921.0
2020-02-18,25.5,25.5,25.415,25.415,1089.0
2020-02-19,25.47,25.525,25.47,25.48,809.0
2020-02-20,25.555,25.58,25.555,25.58,2148.0
2020-02-21,25.605,25.645,25.605,25.645,940.0
2020-02-24,25.76,25.76,25.68,25.68,1200.0
2020-02-25,25.725,25.74,25.695,25.695,4142.0
2020-02-26,25.725,25.725,25.69,25.695,6960.0
2020-02-27,25.785,25.805,25.785,25.805,11329.0
2020-02-28,25.84,25.84,25.795,25.83,7992.0
2020-03-02,26.095,26.1,25.965,25.965,3341.0
2020-03-03,25.85,25.93,25.84,25.93,34368.0
2020-03-04,25.95,26.03,25.95,26.005,6439.0
2020-03-05,25.875,25.93,25.875,25.905,1373.0
2020-03-06,26.01,26.085,25.975,26.055,1765.0
2020-03-09,26.185,26.23,26.12,26.12,17249.0
2020-03-10,26.11,26.11,25.95,25.95,9255.0
2020-03-11,25.895,25.96,25.895,25.96,3962.0
2020-03-12,25.785,25.94,25.785,25.825,3775.0
2020-03-13,25.78,25.78,25.03,25.03,31454.0
2020-03-16,24.93,25.48,24.93,25.48,5598.0
2020-03-17,25.21,25.21,24.76,24.76,24328.0
2020-03-18,24.635,25.21,24.635,25.21,2411.0
2020-03-19,24.47,24.885,24.4,24.42,3168.0
2020-03-20,25.21,25.21,25.21,25.21,386.0
2020-03-23,25.21,25.345,25.21,25.255,13860.0
2020-03-24,25.21,25.715,25.14,25.14,510.0
2020-03-25,25.12,25.28,25.12,25.28,6902.0
2020-03-26,25.3,25.635,25.235,25.635,1833.0
2020-03-27,25.18,25.635,25.18,25.635,461.0
2020-03-30,25.15,25.73,25.15,25.73,7092.0
2020-03-31,25.305,25.305,25.305,25.305,72.0
2020-04-01,25.325,25.85,25.325,25.85,2867.0
2020-04-02,25.995,25.995,25.53,25.53,294.0
2020-04-03,25.605,25.83,25.575,25.83,2542.0
2020-04-06,25.585,25.73,25.585,25.585,857.0
2020-04-07,25.575,25.73,25.575,25.575,2030.0
2020-04-08,25.575,25.64,25.575,25.64,1535.0
2020-04-09,25.37,25.595,25.37,25.595,1194.0
2020-04-14,25.38,25.595,25.38,25.595,300.0
2020-04-15,25.415,25.415,25.415,25.415,1116.0
2020-04-16,25.305,25.66,25.305,25.66,552.0
2020-04-17,25.475,25.66,25.475,25.66,353.0
2020-04-20,25.685,25.71,25.56,25.56,1087.0
2020-04-21,25.56,25.56,25.56,25.56,0.0
2020-04-22,25.45,25.81,25.45,25.81,4025.0
2020-04-23,25.71,25.71,25.71,25.71,174.0
2020-04-24,25.65,25.765,25.65,25.765,471.0
2020-04-27,25.64,25.64,25.615,25.615,4131.0
2020-04-28,25.64,25.64,25.64,25.64,206.0
2020-04-29,25.64,25.75,25.64,25.64,1186.0
2020-04-30,25.665,25.76,25.665,25.76,1141.0
2020-05-01,25.76,25.85,25.76,25.85,2637.0
2020-05-04,25.895,25.895,25.81,25.855,789.0
2020-05-05,25.82,25.855,25.82,25.82,714.0
2020-05-06,25.85,25.85,25.81,25.83,4138.0
2020-05-07,25.795,25.795,25.775,25.775,482.0
2020-05-08,25.82,25.84,25.785,25.84,429.0
2020-05-11,25.765,25.775,25.705,25.705,3977.0
2020-05-12,25.765,25.765,25.765,25.765,202.0
2020-05-13,25.81,25.82,25.81,25.82,1775.0
2020-05-14,25.85,25.85,25.82,25.82,34.0
2020-05-15,25.765,25.82,25.75,25.765,288.0
2020-05-18,25.75,25.765,25.75,25.765,168.0
2020-05-19,25.75,25.75,25.75,25.75,174.0
2020-05-20,25.705,25.765,25.705,25.765,4171.0
2020-05-21,25.76,25.795,25.76,25.765,1550.0
2020-05-22,25.785,25.855,25.785,25.855,10862.0
2020-05-25,25.855,25.855,25.855,25.855,13676.0
2020-05-26,25.875,25.91,25.855,25.895,12769.0
2020-05-27,25.82,25.83,25.82,25.82,1770.0
2020-05-28,25.885,25.885,25.885,25.885,1326.0
2020-05-29,25.895,25.895,25.83,25.885,1429.0
2020-06-01,25.82,25.82,25.82,25.82,332.0
2020-06-02,25.855,25.855,25.82,25.82,278.0
2020-06-03,25.75,25.82,25.75,25.82,400.0
2020-06-04,25.695,25.695,25.66,25.695,436.0
2020-06-05,25.65,25.66,25.65,25.65,2838.0
2020-06-09,25.615,25.64,25.615,25.64,2328.0
2020-06-10,25.74,25.74,25.74,25.74,3200.0
2020-06-11,25.81,25.81,25.74,25.74,2000.0
2020-06-12,25.93,25.93,25.74,25.74,352.0
2020-06-15,25.895,25.955,25.895,25.955,1241.0
2020-06-16,25.9,25.9,25.83,25.83,4161.0
2020-06-17,25.85,25.92,25.85,25.92,2410.0
2020-06-18,25.92,25.945,25.875,25.92,3737.0
2020-06-19,25.965,25.965,25.955,25.965,2221.0
2020-06-22,25.965,25.965,25.895,25.965,1830.0
2020-06-23,25.945,25.965,25.945,25.965,349.0
2020-06-24,25.895,25.895,25.895,25.895,233.0
2020-06-25,25.945,25.945,25.895,25.895,699.0
2020-06-26,25.895,25.895,25.895,25.895,282.0
2020-06-29,25.975,25.975,25.975,25.975,74.0
2020-06-30,25.815,25.915,25.795,25.805,33903.0
2020-07-01,25.805,25.875,25.805,25.875,303.0
2020-07-02,25.75,25.775,25.75,25.775,6861.0
2020-07-03,25.86,25.86,25.775,25.775,6445.0
2020-07-06,25.77,25.775,25.77,25.775,215.0
2020-07-07,25.84,25.84,25.775,25.775,35.0
2020-07-08,25.895,25.895,25.84,25.84,534.0
2020-07-09,25.87,25.87,25.86,25.87,373.0
2020-07-10,25.86,25.87,25.83,25.83,608.0
2020-07-13,25.795,25.795,25.795,25.795,22.0
2020-07-14,25.795,25.815,25.795,25.815,544.0
2020-07-15,25.85,25.85,25.85,25.85,255.0
2020-07-16,25.87,25.87,25.795,25.795,10.0
2020-07-17,25.875,25.875,25.795,25.795,2090.0
2020-07-20,25.85,25.85,25.85,25.85,1743.0
2020-07-21,25.905,25.905,25.85,25.85,351.0
2020-07-22,25.875,25.875,25.83,25.83,513.0
2020-07-23,25.87,25.885,25.87,25.885,2790.0
2020-07-24,25.895,25.905,25.895,25.905,305.0
2020-07-27,25.86,25.86,25.86,25.86,98.0
2020-07-28,25.83,25.83,25.77,25.785,5132.0
2020-07-29,25.84,25.84,25.84,25.84,315.0
2020-07-30,25.85,25.85,25.85,25.85,791.0
2020-07-31,25.94,25.96,25.85,25.85,4243.0
2020-08-03,25.93,25.93,25.925,25.925,22838.0
2020-08-04,25.925,25.95,25.925,25.95,3577.0
2020-08-05,25.995,25.995,25.93,25.93,1016.0
2020-08-06,25.925,25.94,25.885,25.94,2534.0
2020-08-07,25.925,25.975,25.925,25.975,794.0
2020-08-10,25.895,25.95,25.885,25.885,8133.0
2020-08-11,25.96,25.96,25.925,25.925,6750.0
2020-08-12,25.905,25.905,25.84,25.875,1937.0
2020-08-13,25.875,25.895,25.875,25.885,9500.0
2020-08-14,25.84,25.87,25.84,25.84,57.0
2020-08-17,25.885,25.885,25.84,25.84,400.0
2020-08-18,25.95,25.96,25.95,25.96,8719.0
2020-08-19,25.96,25.96,25.96,25.96,350.0
2020-08-20,25.905,25.975,25.905,25.975,2238.0
2020-08-21,25.995,25.995,25.905,25.905,799.0
2020-08-24,25.95,25.995,25.95,25.995,1967.0
2020-08-25,25.925,25.96,25.925,25.925,1878.0
2020-08-26,25.905,25.905,25.87,25.87,1129.0
2020-08-27,25.885,25.93,25.885,25.925,526.0
2020-08-28,25.83,25.83,25.77,25.785,5345.0
2020-08-31,25.85,25.85,25.815,25.815,9626.0
2020-09-01,25.815,25.84,25.815,25.815,1326.0
2020-09-02,25.895,25.895,25.895,25.895,136.0
2020-09-03,25.96,25.96,25.925,25.925,1502.0
2020-09-04,25.925,25.97,25.895,25.925,3940.0
2020-09-07,25.885,25.885,25.83,25.83,2038.0
2020-09-08,25.86,25.87,25.86,25.87,154.0
2020-09-09,25.905,25.94,25.905,25.94,3109.0
2020-09-10,25.905,25.905,25.905,25.905,416.0
2020-09-11,25.925,25.94,25.905,25.94,622.0
2020-09-14,25.985,25.995,25.985,25.995,9942.0
2020-09-15,26.015,26.025,26.015,26.025,55.0
2020-09-16,26.03,26.03,26.005,26.005,371.0
2020-09-17,26.005,26.03,26.005,26.03,1816.0
2020-09-18,26.005,26.005,25.985,25.985,270.0
2020-09-21,26.005,26.005,25.985,26.005,836.0
2020-09-22,26.03,26.04,26.03,26.04,344.0
2020-09-23,26.04,26.13,26.04,26.125,1498.0
2020-09-24,26.105,26.115,26.105,26.115,1566.0
2020-09-25,26.105,26.125,26.07,26.125,699.0
2020-09-28,26.17,26.17,26.17,26.17,2.0
2020-09-29,26.175,26.175,26.155,26.155,1497.0
2020-09-30,26.125,26.125,26.12,26.12,1302.0
2020-10-01,26.07,26.11,26.035,26.11,3934.0
2020-10-02,26.09,26.145,26.08,26.145,12699.0
2020-10-05,26.155,26.155,26.09,26.09,735.0
2020-10-06,26.045,26.065,26.045,26.045,2128.0
2020-10-07,26.175,26.175,26.08,26.09,3543.0
2020-10-08,26.125,26.125,26.12,26.12,1473.0
2020-10-09,26.12,26.12,26.12,26.12,0.0
2020-10-12,26.1,26.155,26.1,26.11,4104.0
2020-10-13,26.165,26.165,26.125,26.125,2245.0
2020-10-14,26.135,26.175,26.135,26.165,1115.0
2020-10-15,26.21,26.255,26.21,26.255,2756.0
2020-10-16,26.265,26.3,26.265,26.275,764.0
2020-10-19,26.33,26.33,26.275,26.31,4602.0
2020-10-20,26.28,26.28,26.275,26.275,503.0
2020-10-21,26.275,26.275,26.255,26.275,420.0
2020-10-22,26.225,26.275,26.19,26.275,1161.0
2020-10-23,26.155,26.155,26.155,26.155,2000.0
2020-10-26,26.19,26.19,26.19,26.19,6.0
2020-10-27,26.22,26.265,26.22,26.265,198.0
2020-10-28,26.275,26.29,26.275,26.29,405.0
2020-10-29,26.275,26.275,26.225,26.275,418.0
2020-10-30,26.22,26.275,26.22,26.275,132.0
2020-11-02,26.275,26.275,26.275,26.275,0.0
2020-11-03,26.255,26.3,26.255,26.3,1886.0
2020-11-04,26.235,26.235,26.21,26.235,413.0
2020-11-05,26.3,26.355,26.3,26.31,753.0
2020-11-06,26.335,26.335,26.31,26.31,695.0
2020-11-09,26.28,26.345,26.28,26.345,7029.0
2020-11-10,26.165,26.165,26.125,26.125,13517.0
2020-11-11,26.035,26.07,26.025,26.025,2911.0
2020-11-12,26.09,26.135,26.09,26.135,4354.0
2020-11-13,26.145,26.2,26.145,26.18,1755.0
2020-11-16,26.11,26.18,26.11,26.18,1000.0
2020-11-17,26.135,26.135,26.07,26.1,2886.0
2020-11-18,26.11,26.155,26.11,26.135,6298.0
2020-11-19,26.155,26.175,26.155,26.175,10497.0
2020-11-20,26.175,26.225,26.155,26.155,3467.0
2020-11-23,26.21,26.22,26.21,26.22,2370.0
2020-11-24,26.2,26.2,26.155,26.165,5154.0
2020-11-25,26.055,26.1,26.055,26.1,979.0
2020-11-26,26.125,26.125,26.125,26.125,16.0
2020-11-27,26.135,26.145,26.135,26.145,4741.0
2020-11-30,26.155,26.155,26.1,26.1,3370.0
2020-12-01,26.12,26.12,26.08,26.08,13651.0
2020-12-02,26.035,26.035,25.98,25.99,108.0
2020-12-03,25.99,26.035,25.99,25.99,390.0
2020-12-04,25.97,26.015,25.97,26.01,723.0
2020-12-07,25.87,25.96,25.86,25.925,1384.0
2020-12-08,25.96,25.97,25.96,25.97,2350.0
2020-12-09,25.99,25.99,25.945,25.945,441.0
2020-12-10,25.99,26.015,25.99,26.015,3620.0
2020-12-11,26.01,26.035,26.01,26.035,1169.0
2020-12-14,26.07,26.07,26.07,26.07,57.0
2020-12-15,26.07,26.07,26.035,26.045,3382.0
2020-12-16,26.045,26.045,26.01,26.035,10254.0
2020-12-17,26.025,26.025,26.025,26.025,3150.0
2020-12-18,26.01,26.035,26.01,26.01,1851.0
2020-12-21,26.035,26.045,26.015,26.035,3245.0
2020-12-22,26.035,26.07,26.035,26.055,6799.0
2020-12-23,26.09,26.09,26.055,26.055,1018.0
2020-12-24,26.045,26.055,26.035,26.035,3209.0
2020-12-29,26.025,26.055,26.025,26.055,377.0
2020-12-30,26.09,26.135,26.07,26.08,42843.0
2020-12-31,26.06,26.07,26.055,26.07,7108.0
2021-01-04,26.135,26.135,26.055,26.055,125.0
2021-01-05,26.135,26.135,26.1,26.11,10020.0
2021-01-06,26.06,26.06,26.045,26.045,168.0
2021-01-07,26.005,26.005,25.95,25.95,1519.0
2021-01-08,25.85,25.85,25.815,25.82,5959.0
2021-01-11,25.86,25.86,25.805,25.86,3554.0
2021-01-12,25.86,25.86,25.86,25.86,0.0
2021-01-13,25.86,25.86,25.85,25.86,535.0
2021-01-14,25.94,25.94,25.94,25.94,440.0
2021-01-15,25.88,25.88,25.88,25.88,3183.0
2021-01-18,25.94,25.94,25.94,25.94,18.0
2021-01-19,25.97,25.97,25.96,25.96,499.0
2021-01-20,25.895,25.915,25.895,25.915,819.0
2021-01-21,25.915,25.96,25.915,25.915,1961.0
2021-01-22,25.95,25.95,25.87,25.87,440.0
2021-01-25,25.915,25.915,25.895,25.895,817.0
2021-01-27,25.935,25.98,25.935,25.97,4573.0
2021-01-28,25.97,25.97,25.915,25.915,1767.0
2021-01-29,25.915,25.915,25.915,25.915,0.0
2021-02-01,25.895,25.915,25.895,25.915,570.0
2021-02-02,25.86,25.86,25.805,25.805,7988.0
2021-02-03,25.815,25.87,25.815,25.815,653.0
2021-02-04,25.765,25.805,25.765,25.805,12773.0
2021-02-05,25.795,25.82,25.795,25.82,76.0
2021-02-08,25.72,25.72,25.72,25.72,90.0
2021-02-09,25.775,25.785,25.72,25.74,4325.0
2021-02-10,25.795,25.805,25.75,25.795,2470.0
2021-02-11,25.795,25.795,25.795,25.795,1089.0
2021-02-12,25.775,25.82,25.775,25.82,1823.0
2021-02-15,25.76,25.76,25.675,25.685,398.0
2021-02-16,25.63,25.655,25.59,25.65,8432.0
2021-02-17,25.455,25.65,25.455,25.65,1445.0
2021-02-18,25.575,25.6,25.575,25.6,1938.0
2021-02-19,25.575,25.575,25.575,25.575,190.0
2021-02-22,25.42,25.42,25.28,25.29,28350.0
2021-02-23,25.225,25.26,25.225,25.26,1578.0
2021-02-24,25.26,25.26,25.26,25.26,0.0
2021-02-25,25.14,25.26,25.085,25.26,1942.0
2021-02-26,24.845,24.975,24.735,24.845,9749.0
2021-03-01,25.05,25.17,25.04,25.095,18456.0
2021-03-02,25.15,25.16,24.995,25.085,3338.0
2021-03-03,25.105,25.105,25.085,25.085,330.0
2021-03-04,24.93,24.965,24.93,24.93,440.0
2021-03-05,24.895,24.895,24.8,24.8,8384.0
2021-03-08,24.92,24.92,24.91,24.92,80.0
2021-03-09,24.855,24.955,24.855,24.91,878.0
2021-03-10,24.975,25.05,24.975,24.995,5198.0
2021-03-11,25.06,25.105,25.06,25.06,1116.0
2021-03-12,25.03,25.075,25.03,25.075,1312.0
2021-03-15,24.965,24.965,24.965,24.965,2366.0
2021-03-16,25.13,25.13,25.05,25.13,2296.0
2021-03-17,25.07,25.075,25.07,25.07,3126.0
2021-03-18,25.03,25.03,24.895,24.895,1011.0
2021-03-19,24.865,24.95,24.865,24.95,6932.0
2021-03-22,24.94,25.02,24.94,24.94,841.0
2021-03-23,25.02,25.075,25.015,25.075,11703.0
2021-03-24,25.125,25.18,25.125,25.125,1407.0
2021-03-25,25.125,25.125,25.125,25.125,0.0
2021-03-26,25.17,25.17,25.14,25.15,3078.0
2021-03-29,25.095,25.15,25.095,25.15,1780.0
2021-03-30,25.045,25.075,24.975,24.98,4087.0
2021-03-31,24.98,24.99,24.935,24.975,2555.0
2021-04-01,24.975,24.98,24.915,24.915,1562.0
2021-04-06,25.12,25.14,25.075,25.095,1001.0
2021-04-07,25.13,25.13,25.13,25.13,945.0
2021-04-08,25.17,25.175,25.13,25.17,1919.0
2021-04-09,25.195,25.195,25.175,25.175,2375.0
2021-04-12,25.04,25.105,25.04,25.04,549.0
2021-04-13,25.065,25.065,25.02,25.02,839.0
2021-04-14,25.13,25.13,25.105,25.105,1752.0
2021-04-15,25.075,25.12,25.03,25.12,202.0
2021-04-16,25.175,25.175,25.14,25.14,498.0
2021-04-19,25.17,25.17,25.14,25.14,293.0
2021-04-20,25.15,25.15,25.085,25.085,1658.0
2021-04-21,25.105,25.175,25.105,25.12,10634.0
2021-04-22,25.175,25.175,25.12,25.12,1887.0
2021-04-23,25.15,25.15,25.15,25.15,2126.0
2021-04-26,25.17,25.17,25.14,25.14,216.0
2021-04-27,25.14,25.14,25.13,25.14,1210.0
2021-04-28,25.14,25.14,25.12,25.12,1514.0
2021-04-29,25.12,25.12,25.12,25.12,0.0
2021-04-30,25.12,25.15,25.12,25.12,1071.0
2021-05-03,25.13,25.14,25.11,25.11,1822.0
2021-05-04,25.14,25.17,25.14,25.14,2706.0
2021-05-05,25.15,25.175,25.15,25.15,3079.0
2021-05-06,25.175,25.235,25.175,25.175,2401.0
2021-05-07,25.25,25.25,25.225,25.225,1118.0
2021-05-10,25.24,25.24,25.185,25.195,5388.0
2021-05-11,25.225,25.225,25.215,25.215,612.0
2021-05-12,25.12,25.15,25.105,25.11,7066.0
2021-05-13,25.075,25.12,25.075,25.11,1080.0
2021-05-14,25.085,25.13,25.075,25.12,3102.0
2021-05-17,25.14,25.17,25.14,25.17,1510.0
2021-05-18,25.14,25.14,25.14,25.14,1.0
2021-05-19,25.15,25.16,25.15,25.16,1847.0
2021-05-20,25.14,25.14,25.12,25.12,657.0
2021-05-21,25.195,25.195,25.185,25.185,370.0
2021-05-24,25.26,25.26,25.215,25.26,1108.0
2021-05-25,25.29,25.29,25.24,25.24,298.0
2021-05-26,25.345,25.345,25.28,25.345,323.0
2021-05-27,25.28,25.345,25.28,25.345,1232.0
2021-05-28,25.27,25.29,25.25,25.25,1765.0
2021-05-31,25.26,25.26,25.225,25.235,1812.0
2021-06-01,25.235,25.25,25.215,25.215,2330.0
2021-06-02,25.215,25.215,25.215,25.215,0.0
2021-06-03,25.26,25.31,25.215,25.215,1383.0
2021-06-04,25.25,25.26,25.235,25.26,2619.0
2021-06-07,25.325,25.345,25.3,25.345,4158.0
2021-06-08,25.28,25.335,25.28,25.315,1081.0
2021-06-09,25.39,25.44,25.39,25.43,654.0
2021-06-10,25.54,25.57,25.54,25.57,1310.0
2021-06-11,25.575,25.595,25.55,25.575,5772.0
2021-06-15,25.52,25.53,25.52,25.52,3140.0
2021-06-16,25.475,25.51,25.475,25.505,3187.0
2021-06-17,25.325,25.325,25.28,25.31,1205.0
2021-06-18,25.335,25.41,25.335,25.41,912.0
2021-06-21,25.4,25.51,25.4,25.51,1907.0
2021-06-22,25.38,25.39,25.38,25.38,1332.0
2021-06-23,25.4,25.4,25.39,25.4,2513.0
2021-06-24,25.42,25.42,25.375,25.42,852.0
2021-06-25,25.38,25.44,25.38,25.43,4638.0
2021-06-28,25.38,25.38,25.355,25.355,4227.0
2021-06-29,25.47,25.49,25.47,25.49,256.0
2021-06-30,25.49,25.49,25.405,25.405,5044.0
2021-07-01,25.48,25.48,25.435,25.435,1940.0
2021-07-02,25.48,25.535,25.48,25.48,2828.0
2021-07-05,25.535,25.61,25.535,25.575,6345.0
2021-07-06,25.535,25.555,25.52,25.52,3894.0
2021-07-07,25.62,25.66,25.52,25.52,3397.0
2021-07-08,25.725,25.725,25.715,25.725,1075.0
2021-07-09,25.725,25.725,25.725,25.725,25.0
2021-07-12,25.695,25.75,25.695,25.725,463.0
2021-07-13,25.77,25.78,25.75,25.77,2945.0
2021-07-14,25.705,25.75,25.705,25.75,1291.0
2021-07-15,25.835,25.845,25.805,25.805,2050.0
2021-07-16,25.855,25.855,25.835,25.835,441.0
2021-07-19,25.955,25.955,25.9,25.92,4912.0
2021-07-20,25.985,26.005,25.985,25.995,1185.0
2021-07-21,25.955,25.965,25.94,25.965,1310.0
2021-07-22,25.94,25.955,25.92,25.92,380.0
2021-07-23,25.965,25.965,25.93,25.955,1345.0
2021-07-26,25.94,25.955,25.94,25.955,458.0
2021-07-27,25.94,25.965,25.94,25.965,987.0
2021-07-28,26.015,26.04,26.015,26.04,153.0
2021-07-29,26.015,26.05,26.005,26.005,983.0
2021-07-30,26.015,26.015,25.975,26.005,1880.0
2021-08-02,25.985,25.995,25.985,25.985,32.0
2021-08-03,26.08,26.08,26.04,26.04,1116.0
2021-08-04,26.04,26.06,26.015,26.015,2331.0
2021-08-05,26.02,26.04,26.015,26.04,6806.0
2021-08-06,25.995,25.995,25.985,25.995,621.0
2021-08-09,25.91,25.92,25.9,25.9,2416.0
2021-08-10,25.93,25.945,25.93,25.945,478.0
2021-08-11,25.93,25.93,25.92,25.93,1607.0
2021-08-12,25.965,25.965,25.94,25.965,875.0
2021-08-13,25.89,25.94,25.89,25.94,886.0
2021-08-16,25.945,26.005,25.945,25.985,2165.0
2021-08-17,25.965,26.05,25.965,26.05,1078.0
2021-08-18,26.09,26.09,26.05,26.05,2814.0
2021-08-19,26.105,26.125,26.09,26.105,2135.0
2021-08-20,26.2,26.2,26.135,26.18,816.0
2021-08-23,26.145,26.145,26.135,26.135,451.0
2021-08-24,26.115,26.125,26.04,26.04,763.0
2021-08-25,25.975,26.005,25.965,25.965,1702.0
2021-08-26,25.965,25.995,25.94,25.995,956.0
2021-08-27,25.94,25.94,25.91,25.94,1257.0
2021-08-30,26.015,26.02,25.965,26.02,3249.0
2021-08-31,26.015,26.05,25.995,26.03,3667.0
2021-09-01,25.9,25.9,25.875,25.875,1506.0
2021-09-02,25.91,25.945,25.91,25.945,308.0
2021-09-03,25.92,25.945,25.92,25.94,1921.0
2021-09-06,25.825,25.825,25.805,25.825,2473.0
2021-09-07,25.825,25.825,25.78,25.78,39344.0
2021-09-08,25.8,25.8,25.76,25.78,571.0
2021-09-09,25.825,25.825,25.77,25.825,3285.0
2021-09-10,25.88,25.88,25.835,25.845,2936.0
2021-09-13,25.825,25.835,25.825,25.835,1545.0
2021-09-14,25.88,25.88,25.835,25.855,2434.0
2021-09-15,25.93,25.955,25.93,25.945,353.0
2021-09-16,25.9,25.92,25.89,25.89,1242.0
2021-09-17,25.78,25.825,25.77,25.78,2444.0
2021-09-20,25.77,25.77,25.725,25.725,804.0
2021-09-21,25.865,25.91,25.865,25.88,7225.0
2021-09-22,25.845,25.89,25.845,25.845,5306.0
2021-09-23,25.91,25.91,25.845,25.845,1761.0
2021-09-24,25.815,25.815,25.62,25.64,4239.0
2021-09-27,25.63,25.66,25.595,25.63,7996.0
2021-09-28,25.565,25.6,25.565,25.595,706.0
2021-09-29,25.54,25.54,25.465,25.465,2265.0
2021-09-30,25.55,25.55,25.52,25.52,1007.0
2021-10-01,25.49,25.52,25.475,25.475,4222.0
2021-10-04,25.49,25.53,25.49,25.53,1039.0
2021-10-05,25.475,25.49,25.455,25.475,5539.0
2021-10-06,25.415,25.415,25.38,25.405,6.0
2021-10-07,25.4,25.4,25.34,25.34,74.0
2021-10-08,25.305,25.305,25.23,25.23,2897.0
2021-10-11,25.22,25.22,25.165,25.165,6340.0
2021-10-12,25.115,25.165,25.105,25.145,4577.0
2021-10-13,25.18,25.21,25.165,25.21,525.0
2021-10-14,25.265,25.265,25.25,25.255,628.0
2021-10-15,25.285,25.315,25.24,25.24,8423.0
2021-10-18,25.135,25.135,24.995,24.995,3040.0
2021-10-19,25.09,25.105,25.04,25.08,1549.0
2021-10-20,25.005,25.005,24.93,25.005,3639.0
2021-10-21,24.995,24.995,24.93,24.995,331.0
2021-10-22,24.955,24.955,24.955,24.955,1.0
2021-10-25,25.015,25.04,24.975,24.975,4493.0
2021-10-26,25.07,25.07,24.995,25.015,1286.0
2021-10-27,24.965,24.965,24.835,24.92,2343.0
2021-10-28,24.94,24.94,24.94,24.94,602.0
2021-10-29,24.74,24.74,24.49,24.49,18450.0
2021-11-01,24.3,24.75,24.3,24.75,14535.0
2021-11-02,24.735,24.77,24.65,24.76,9208.0
2021-11-03,24.89,24.9,24.875,24.875,690.0
2021-11-04,24.845,24.855,24.79,24.855,598.0
2021-11-05,24.95,24.95,24.855,24.855,682.0
2021-11-08,25.015,25.025,24.95,25.015,2116.0
2021-11-09,24.955,24.965,24.94,24.94,279.0
2021-11-10,24.975,25.03,24.955,24.955,301.0
2021-11-11,24.835,24.835,24.78,24.8,3062.0
2021-11-12,24.81,24.825,24.81,24.81,621.0
2021-11-15,24.91,24.95,24.865,24.865,312.0
2021-11-16,24.845,24.855,24.79,24.79,5847.0
2021-11-17,24.76,24.825,24.715,24.715,2059.0
2021-11-18,24.9,24.9,24.875,24.875,360.0
2021-11-19,24.865,24.875,24.845,24.875,172.0
2021-11-22,24.89,24.92,24.875,24.88,2015.0
2021-11-23,24.77,24.77,24.75,24.77,699.0
2021-11-24,24.705,24.77,24.705,24.77,463.0
2021-11-25,24.825,24.825,24.81,24.81,26.0
2021-11-26,24.845,24.91,24.845,24.91,1417.0
2021-11-29,25.04,25.04,24.965,24.965,2054.0
2021-11-30,25.03,25.07,24.985,24.985,550.0
2021-12-01,25.06,25.06,25.005,25.005,143.0
2021-12-02,25.2,25.2,25.1,25.1,5850.0
2021-12-03,25.145,25.18,25.105,25.18,701.0
2021-12-06,25.22,25.255,25.21,25.21,542.0
2021-12-07,25.2,25.23,25.165,25.19,3227.0
2021-12-08,25.1,25.145,25.04,25.145,9361.0
2021-12-09,25.125,25.125,25.03,25.09,12533.0
2021-12-10,25.115,25.155,25.115,25.115,801.0
2021-12-13,25.18,25.18,25.135,25.135,1026.0
2021-12-14,25.305,25.305,25.275,25.275,3230.0
2021-12-15,25.255,25.255,25.19,25.19,1194.0
2021-12-16,25.175,25.23,25.145,25.21,9165.0
2021-12-17,25.22,25.22,25.155,25.155,8149.0
2021-12-20,25.24,25.255,25.19,25.19,486.0
2021-12-21,25.275,25.275,25.2,25.2,201.0
2021-12-22,25.2,25.22,25.2,25.2,360.0
2021-12-23,25.21,25.23,25.21,25.23,2888.0
2021-12-24,25.2,25.2,25.2,25.2,2647.0
2021-12-29,25.285,25.305,25.265,25.305,18504.0
2021-12-30,25.205,25.205,25.205,25.205,170.0
2021-12-31,25.18,25.19,25.17,25.18,2706.0
2022-01-04,24.96,25.18,24.96,25.18,1101.0
2022-01-05,24.98,25.01,24.95,24.99,2640.0
2022-01-06,24.875,24.895,24.84,24.895,999.0
2022-01-07,24.885,24.905,24.885,24.905,939.0
2022-01-10,24.8,24.82,24.745,24.745,6516.0
2022-01-11,24.84,24.85,24.83,24.84,496.0
2022-01-12,24.84,24.84,24.84,24.84,0.0
2022-01-13,24.83,24.875,24.82,24.875,830.0
2022-01-14,24.875,24.875,24.875,24.875,2.0
2022-01-17,24.83,24.83,24.725,24.735,686.0
2022-01-18,24.795,24.795,24.765,24.795,991.0
2022-01-19,24.64,24.64,24.605,24.605,7420.0
2022-01-20,24.575,24.64,24.575,24.635,4555.0
2022-01-21,24.725,24.775,24.725,24.755,384.0
2022-01-24,24.64,24.775,24.64,24.745,803.0
2022-01-25,24.67,24.725,24.635,24.64,840.0
2022-01-27,24.555,24.555,24.51,24.55,2060.0
2022-01-28,24.585,24.66,24.585,24.615,2215.0
2022-01-31,24.735,24.735,24.715,24.715,316.0
2022-02-01,24.725,24.725,24.7,24.7,1662.0
2022-02-02,24.715,24.715,24.715,24.715,171.0
2022-02-03,24.85,24.85,24.715,24.715,589.0
2022-02-04,24.765,24.765,24.69,24.7,486.0
2022-02-07,24.54,24.595,24.54,24.54,5218.0
2022-02-08,24.555,24.555,24.435,24.52,1811.0
2022-02-09,24.395,24.425,24.395,24.425,2446.0
2022-02-10,24.455,24.465,24.425,24.465,3046.0
2022-02-11,24.295,24.295,24.275,24.275,2355.0
2022-02-14,24.395,24.405,24.39,24.39,4082.0
2022-02-15,24.275,24.285,24.24,24.285,609.0
2022-02-16,24.19,24.24,24.19,24.19,2191.0
2022-02-17,24.22,24.245,24.22,24.22,1194.0
2022-02-18,24.33,24.35,24.22,24.22,3821.0
2022-02-21,24.33,24.33,24.255,24.255,13476.0
2022-02-22,24.37,24.37,24.285,24.285,196.0
2022-02-23,24.16,24.23,24.16,24.23,7038.0
2022-02-24,24.17,24.24,24.17,24.17,3227.0
2022-02-25,24.2,24.23,24.2,24.23,995.0
2022-02-28,24.395,24.395,24.34,24.35,8191.0
2022-03-01,24.37,24.395,24.37,24.37,295.0
2022-03-02,24.455,24.51,24.445,24.445,2123.0
2022-03-03,24.395,24.425,24.39,24.39,974.0
2022-03-04,24.37,24.39,24.33,24.37,2483.0
2022-03-07,24.425,24.465,24.425,24.465,1156.0
2022-03-08,24.305,24.315,24.265,24.315,1865.0
2022-03-09,24.125,24.155,24.095,24.155,611.0
2022-03-10,24.145,24.145,24.08,24.08,1851.0
2022-03-11,23.975,23.995,23.965,23.985,6516.0
2022-03-14,24.02,24.02,23.975,23.985,1359.0
2022-03-15,23.825,23.85,23.825,23.825,4425.0
2022-03-16,23.92,23.925,23.88,23.89,1282.0
2022-03-17,23.85,23.86,23.845,23.845,6732.0
2022-03-18,23.845,23.845,23.795,23.795,331.0
2022-03-21,23.825,23.825,23.785,23.815,774.0
2022-03-22,23.605,23.605,23.515,23.515,1169.0
2022-03-23,23.45,23.455,23.45,23.455,1253.0
2022-03-24,23.59,23.6,23.54,23.54,366.0
2022-03-25,23.465,23.485,23.465,23.475,1918.0
2022-03-28,23.37,23.37,23.315,23.355,2880.0
2022-03-29,23.37,23.39,23.315,23.315,17282.0
2022-03-30,23.29,23.425,23.29,23.425,2145.0
2022-03-31,23.43,23.47,23.425,23.45,5490.0
2022-04-01,23.3,23.355,23.3,23.355,5003.0
2022-04-04,23.385,23.385,23.33,23.345,6508.0
2022-04-05,23.45,23.45,23.415,23.45,302.0
2022-04-06,23.17,23.17,23.1,23.17,1186.0
2022-04-07,23.215,23.235,23.215,23.215,4932.0
2022-04-08,23.17,23.185,23.13,23.13,12580.0
2022-04-11,23.18,23.18,23.095,23.095,13747.0
2022-04-12,23.095,23.095,23.01,23.065,404.0
2022-04-13,23.095,23.11,23.065,23.065,1372.0
2022-04-14,23.195,23.265,23.17,23.265,50299.0
2022-04-19,23.13,23.14,23.095,23.14,1145.0
2022-04-20,22.97,23.045,22.97,22.97,8516.0
2022-04-21,23.14,23.14,23.075,23.1,270.0
2022-04-22,22.94,22.94,22.915,22.915,1789.0
2022-04-26,23.045,23.075,23.025,23.075,3002.0
2022-04-27,23.035,23.075,22.97,22.97,8789.0
2022-04-28,22.97,22.99,22.97,22.99,12564.0
2022-04-29,22.855,22.895,22.85,22.895,191.0
2022-05-02,22.81,22.81,22.745,22.78,3759.0
2022-05-03,22.715,22.725,22.69,22.725,846.0
2022-05-04,22.425,22.445,22.365,22.365,2287.0
2022-05-05,22.575,22.575,22.52,22.52,10858.0
2022-05-06,22.375,22.415,22.375,22.415,2597.0
2022-05-09,22.34,22.36,22.32,22.32,9312.0
2022-05-10,22.46,22.46,22.36,22.36,3038.0
2022-05-11,22.425,22.47,22.425,22.46,1348.0
2022-05-12,22.535,22.545,22.5,22.545,3131.0
2022-05-13,22.605,22.62,22.575,22.62,2779.0
2022-05-16,22.595,22.68,22.595,22.66,5338.0
2022-05-17,22.64,22.64,22.61,22.61,7195.0
2022-05-18,22.61,22.61,22.61,22.61,0.0
2022-05-19,22.715,22.715,22.61,22.69,10991.0
2022-05-20,22.755,22.78,22.705,22.755,2374.0
2022-05-23,22.78,22.78,22.755,22.755,1093.0
2022-05-24,22.705,22.755,22.67,22.755,483.0
2022-05-25,22.84,22.885,22.83,22.885,5805.0
2022-05-26,22.83,22.85,22.81,22.84,826.0
2022-05-27,22.82,22.82,22.8,22.82,887.0
2022-05-30,22.81,22.84,22.79,22.82,1191.0
2022-05-31,22.735,22.82,22.65,22.82,3196.0
2022-06-01,22.62,22.62,22.575,22.62,126.0
2022-06-02,22.5,22.5,22.445,22.49,1905.0
2022-06-03,22.385,22.49,22.385,22.49,111.0
2022-06-06,22.48,22.5,22.46,22.46,1060.0
2022-06-07,22.385,22.445,22.34,22.34,6931.0
2022-06-08,22.395,22.425,22.34,22.34,463.0
2022-06-09,22.32,22.32,22.32,22.32,277.0
2022-06-10,22.225,22.32,22.205,22.32,4814.0
2022-06-14,21.765,21.81,21.725,21.8,8999.0
2022-06-15,21.84,21.84,21.595,21.65,1903.0
2022-06-16,21.67,21.67,21.54,21.67,5509.0
2022-06-17,21.565,21.585,21.545,21.575,3666.0
2022-06-20,21.615,21.67,21.605,21.63,893.0
2022-06-21,21.545,21.575,21.545,21.545,1757.0
2022-06-22,21.68,21.745,21.68,21.68,307.0
2022-06-23,21.99,22.035,21.98,21.98,3082.0
2022-06-24,22.16,22.18,22.14,22.15,719.0
2022-06-27,22.14,22.16,22.115,22.14,305.0
2022-06-28,22.02,22.085,22.02,22.085,2224.0
2022-06-29,22.095,22.095,22.075,22.075,67.0
2022-06-30,22.275,22.275,22.075,22.075,3564.0
2022-07-01,22.37,22.465,22.37,22.385,557.0
2022-07-04,22.465,22.55,22.465,22.465,1425.0
2022-07-05,22.34,22.465,22.34,22.465,1517.0
2022-07-06,22.585,22.64,22.565,22.605,421.0
2022-07-07,22.565,22.565,22.52,22.52,8568.0
2022-07-08,22.435,22.5,22.435,22.5,2709.0
2022-07-11,22.385,22.445,22.385,22.415,205.0
2022-07-12,22.565,22.625,22.565,22.615,1583.0
2022-07-13,22.625,22.635,22.605,22.605,215.0
2022-07-14,22.585,22.585,22.53,22.53,119.0
2022-07-15,22.595,22.615,22.575,22.615,926.0
2022-07-18,22.55,22.595,22.55,22.565,1130.0
2022-07-19,22.48,22.51,22.445,22.51,1153.0
2022-07-20,22.34,22.385,22.34,22.34,274.0
2022-07-21,22.435,22.435,22.385,22.425,305.0
2022-07-22,22.55,22.55,22.425,22.425,843.0
2022-07-25,22.66,22.72,22.66,22.69,710.0
2022-07-26,22.69,22.69,22.68,22.69,213.0
2022-07-27,22.795,22.795,22.795,22.795,156.0
2022-07-28,22.99,22.99,22.945,22.965,1978.0
2022-07-29,23.17,23.17,23.07,23.07,1630.0
2022-08-01,23.115,23.115,23.075,23.115,1051.0
2022-08-02,23.23,23.285,23.23,23.285,1984.0
2022-08-03,23.085,23.125,23.085,23.095,1801.0
2022-08-04,23.115,23.115,23.04,23.07,58.0
2022-08-05,23.07,23.095,23.07,23.085,3.0
2022-08-08,22.905,22.915,22.89,22.905,607.0
2022-08-09,23.01,23.01,22.935,22.985,727.0
2022-08-10,22.925,22.925,22.83,22.83,635.0
2022-08-11,22.765,22.83,22.735,22.83,413.0
2022-08-12,22.605,22.635,22.565,22.635,1593.0
2022-08-15,22.64,22.66,22.595,22.64,80.0
2022-08-16,22.84,22.85,22.64,22.64,6019.0
2022-08-17,22.805,22.83,22.775,22.805,1185.0
2022-08-18,22.68,22.765,22.68,22.71,4436.0
2022-08-19,22.725,22.725,22.71,22.71,227.0
2022-08-22,22.48,22.48,22.435,22.465,2231.0
2022-08-23,22.395,22.395,22.31,22.37,987.0
2022-08-24,22.285,22.33,22.285,22.33,877.0
2022-08-25,22.265,22.265,22.225,22.225,482.0
2022-08-26,22.38,22.395,22.32,22.37,2235.0
2022-08-29,22.37,22.37,22.18,22.18,1051.0
2022-08-30,22.3,22.31,22.18,22.18,758.0
2022-08-31,22.37,22.405,22.37,22.395,3279.0
2022-09-01,22.31,22.31,22.215,22.31,5613.0
2022-09-02,22.295,22.3,22.235,22.285,5579.0
2022-09-05,22.35,22.37,22.32,22.35,1197.0
2022-09-06,22.295,22.35,22.295,22.35,758.0
2022-09-07,22.235,22.245,22.235,22.245,242.0
2022-09-08,22.405,22.51,22.405,22.405,81.0
2022-09-09,22.36,22.405,22.36,22.405,933.0
2022-09-12,22.52,22.52,22.445,22.51,271.0
2022-09-13,22.47,22.47,22.425,22.47,828.0
2022-09-14,22.37,22.37,22.3,22.37,1242.0
2022-09-15,22.395,22.395,22.34,22.34,293.0
2022-09-16,22.32,22.32,22.21,22.21,2865.0
2022-09-19,22.275,22.275,22.275,22.275,1.0
2022-09-20,22.255,22.265,22.255,22.255,160.0
2022-09-21,22.275,22.285,22.265,22.275,2115.0
2022-09-23,22.03,22.085,22.0,22.0,1595.0
2022-09-26,21.935,21.935,21.915,21.915,77.0
2022-09-27,21.775,21.84,21.775,21.8,14020.0
2022-09-28,21.69,21.785,21.69,21.69,1925.0
2022-09-29,21.955,22.045,21.955,22.045,507.0
2022-09-30,21.97,21.97,21.915,21.915,1044.0
2022-10-03,22.04,22.04,21.98,21.98,5880.0
2022-10-04,22.305,22.315,22.2,22.315,6230.0
2022-10-05,22.305,22.4,22.305,22.4,288.0
2022-10-06,22.275,22.275,22.18,22.18,1331.0
2022-10-07,22.095,22.16,22.095,22.125,904.0
2022-10-10,22.135,22.135,22.03,22.095,855.0
2022-10-11,21.99,21.99,21.98,21.99,8174.0
2022-10-12,21.98,21.98,21.96,21.97,6249.0
2022-10-13,22.0,22.0,21.925,21.925,585.0
2022-10-14,21.86,21.98,21.85,21.98,5059.0
2022-10-17,22.0,22.0,21.83,21.925,8403.0
2022-10-18,21.955,21.99,21.955,21.99,40.0
2022-10-19,22.14,22.14,21.865,21.98,12021.0
2022-10-20,21.865,21.865,21.78,21.78,4201.0
2022-10-21,21.725,21.725,21.585,21.685,2198.0
2022-10-24,21.62,21.66,21.62,21.66,2236.0
2022-10-25,21.685,21.79,21.685,21.79,6463.0
2022-10-26,21.99,21.99,21.925,21.96,406.0
2022-10-27,22.095,22.115,22.055,22.065,6167.0
2022-10-28,22.285,22.285,22.245,22.245,1800.0
2022-10-31,22.39,22.39,22.21,22.235,1013.0
2022-11-01,22.17,22.17,22.15,22.15,290.0
2022-11-02,22.265,22.275,22.265,22.275,78.0
2022-11-03,22.04,22.04,22.02,22.04,1926.0
2022-11-04,22.02,22.15,22.02,22.065,1379.0
2022-11-07,22.065,22.105,22.065,22.085,550.0
2022-11-08,21.945,21.945,21.915,21.915,12591.0
2022-11-09,22.03,22.075,21.99,22.075,24762.0
2022-11-10,22.22,22.255,22.21,22.255,1157.0
2022-11-11,22.625,22.625,22.39,22.41,6378.0
2022-11-14,22.305,22.305,22.285,22.295,1182.0
2022-11-15,22.295,22.295,22.255,22.265,6053.0
2022-11-16,22.38,22.38,22.325,22.34,7386.0
2022-11-17,22.505,22.505,22.41,22.465,1512.0
2022-11-18,22.425,22.445,22.415,22.445,6712.0
2022-11-21,22.505,22.54,22.475,22.54,3666.0
2022-11-22,22.53,22.54,22.51,22.54,998.0
2022-11-23,22.56,22.6,22.495,22.495,23470.0
2022-11-24,22.51,22.51,22.495,22.505,162.0
2022-11-25,22.57,22.57,22.52,22.57,1125.0
2022-11-28,22.58,22.6,22.505,22.6,1218.0
2022-11-29,22.615,22.615,22.57,22.59,1720.0
2022-11-30,22.59,22.59,22.435,22.58,987.0
2022-12-01,22.695,22.72,22.675,22.675,757.0
2022-12-02,22.815,22.835,22.815,22.835,796.0
2022-12-05,22.865,22.91,22.865,22.88,635.0
2022-12-06,22.9,22.9,22.835,22.835,57.0
2022-12-07,22.9,22.9,22.89,22.89,230.0
2022-12-08,22.96,22.97,22.93,22.95,1096.0
2022-12-09,22.91,22.91,22.875,22.875,243.0
2022-12-12,22.94,22.94,22.865,22.865,2292.0
2022-12-13,22.845,22.845,22.815,22.815,929.0
2022-12-14,22.875,22.9,22.855,22.855,1186.0
2022-12-15,22.785,22.785,22.72,22.76,232.0
2022-12-16,22.76,22.76,22.73,22.75,680.0
2022-12-19,22.71,22.71,22.625,22.625,4423.0
2022-12-20,22.505,22.52,22.295,22.36,30431.0
2022-12-21,22.425,22.425,22.33,22.33,1412.0
2022-12-22,22.425,22.425,22.35,22.35,3114.0
2022-12-23,22.4,22.4,22.23,22.23,1247.0
2022-12-28,22.19,22.19,21.96,21.99,989.0
2022-12-29,22.025,22.025,22.025,22.025,68.0
2022-12-30,22.08,22.09,22.045,22.045,8803.0
2023-01-03,22.1,22.1,22.025,22.07,4389.0
2023-01-04,22.215,22.225,22.205,22.205,939.0
2023-01-05,22.235,22.28,22.235,22.28,389.0
2023-01-06,22.235,22.26,22.225,22.26,601.0
2023-01-09,22.46,22.46,22.395,22.415,4233.0
2023-01-10,22.47,22.47,22.44,22.45,62.0
2023-01-11,22.405,22.415,22.385,22.415,1803.0
2023-01-12,22.565,22.575,22.565,22.565,122.0
2023-01-13,22.735,22.735,22.71,22.71,1077.0
2023-01-16,22.585,22.66,22.575,22.66,7291.0
2023-01-17,22.785,22.785,22.63,22.63,506.0
2023-01-18,22.735,22.735,22.565,22.565,3180.0
2023-01-19,22.83,23.005,22.83,22.955,2308.0
2023-01-20,22.985,22.985,22.915,22.915,1199.0
2023-01-23,22.9,22.9,22.84,22.88,858.0
2023-01-24,22.805,22.85,22.805,22.84,118.0
2023-01-25,22.955,23.105,22.86,23.04,1809.0
2023-01-27,22.775,22.775,22.67,22.7,355.0
2023-01-30,22.64,22.725,22.64,22.71,100.0
2023-01-31,22.7,22.805,22.7,22.745,2213.0
2023-02-01,22.785,22.785,22.755,22.765,2013.0
2023-02-02,22.805,22.85,22.805,22.85,8410.0
2023-02-03,22.965,22.985,22.965,22.965,174.0
2023-02-06,22.995,22.995,22.85,22.85,568.0
2023-02-07,22.725,22.83,22.7,22.82,3404.0
2023-02-08,22.64,22.69,22.615,22.69,6664.0
2023-02-09,22.725,22.725,22.69,22.7,382.0
2023-02-10,22.53,22.53,22.51,22.53,130.0
2023-02-13,22.375,22.48,22.375,22.45,22607.0
2023-02-14,22.46,22.51,22.46,22.51,6518.0
2023-02-15,22.51,22.51,22.395,22.45,2826.0
2023-02-16,22.365,22.51,22.365,22.365,2.0
2023-02-17,22.44,22.44,22.425,22.425,1536.0
2023-02-20,22.49,22.5,22.435,22.435,370.0
2023-02-21,22.48,22.48,22.375,22.375,430.0
2023-02-22,22.31,22.415,22.28,22.415,19525.0
2023-02-23,22.375,22.375,22.32,22.32,1310.0
2023-02-24,22.33,22.395,22.33,22.395,8435.0
2023-02-27,22.335,22.345,22.31,22.31,826.0
2023-02-28,22.395,22.395,22.355,22.355,624.0
2023-03-01,22.33,22.48,22.33,22.48,554.0
2023-03-02,22.44,22.44,22.415,22.44,8394.0
2023-03-03,22.33,22.335,22.33,22.335,115.0
2023-03-06,22.49,22.52,22.49,22.52,371.0
2023-03-07,22.555,22.615,22.52,22.615,1013.0
2023-03-08,22.64,22.64,22.565,22.63,972.0
2023-03-09,22.68,22.69,22.68,22.68,384.0
2023-03-10,22.67,22.775,22.67,22.775,5970.0
2023-03-13,22.935,22.935,22.88,22.9,1764.0
2023-03-14,23.1,23.125,22.965,23.1,2063.0
2023-03-15,22.87,22.955,22.87,22.935,1939.0
2023-03-16,23.125,23.2,23.07,23.07,4696.0
2023-03-17,23.03,23.03,22.995,22.995,334.0
2023-03-20,23.145,23.155,23.135,23.155,558.0
2023-03-21,23.27,23.335,23.27,23.295,1264.0
2023-03-22,23.165,23.185,23.115,23.145,20873.0
2023-03-23,23.185,23.22,23.165,23.195,5816.0
2023-03-24,23.195,23.26,23.195,23.25,3484.0
2023-03-27,23.375,23.375,23.355,23.375,2413.0
2023-03-28,23.195,23.21,23.195,23.21,382.0
2023-03-29,23.145,23.195,23.145,23.195,1909.0
2023-03-30,23.17,23.18,23.15,23.15,869.0
2023-03-31,23.19,23.2,23.16,23.2,2296.0
2023-04-03,23.255,23.265,23.225,23.225,2184.0
2023-04-04,23.265,23.31,23.225,23.225,1191.0
2023-04-05,23.38,23.38,23.34,23.35,18150.0
2023-04-06,23.35,23.435,23.35,23.435,5232.0
2023-04-11,23.36,23.665,23.32,23.39,62275.0
2023-04-12,23.37,23.39,23.32,23.33,3760.0
2023-04-13,23.34,23.34,23.285,23.285,579.0
2023-04-14,23.255,23.255,23.245,23.255,357.0
2023-04-17,23.2,23.2,23.13,23.18,1895.0
2023-04-18,23.11,23.11,23.005,23.015,13739.0
2023-04-19,22.98,23.025,22.95,23.025,2477.0
2023-04-20,23.015,23.015,22.98,22.99,145.0
2023-04-21,23.045,23.045,23.015,23.045,60.0
2023-04-24,22.995,23.055,22.995,23.035,1085.0
2023-04-26,23.19,23.32,23.19,23.32,6656.0
2023-04-27,23.255,23.275,23.225,23.245,34086.0
2023-04-28,23.18,23.2,23.14,23.18,13245.0
2023-05-01,23.285,23.295,23.215,23.215,2267.0
2023-05-02,23.19,23.235,23.015,23.015,1856.0
2023-05-03,23.18,23.18,23.17,23.18,830.0
2023-05-04,23.285,23.295,23.245,23.295,444.0
2023-05-05,23.35,23.36,23.265,23.265,831.0
2023-05-08,23.235,23.235,23.17,23.18,2155.0
2023-05-09,23.1,23.1,23.1,23.1,24.0
2023-05-10,23.14,23.14,23.085,23.1,8140.0
2023-05-11,23.17,23.19,23.17,23.19,1130.0
2023-05-12,23.255,23.35,23.255,23.295,939.0
2023-05-15,23.225,23.225,23.16,23.16,683.0
2023-05-16,23.1,23.16,23.095,23.16,1059.0
2023-05-17,23.16,23.16,23.13,23.13,657.0
2023-05-18,23.075,23.15,23.045,23.085,1983.0
2023-05-19,22.92,22.93,22.895,22.9,5024.0
2023-05-22,22.895,22.96,22.885,22.91,2790.0
2023-05-23,22.885,22.885,22.855,22.855,826.0
2023-05-24,22.825,22.895,22.815,22.895,1809.0
2023-05-25,22.845,22.845,22.79,22.79,4.0
2023-05-26,22.69,22.76,22.69,22.76,1516.0
2023-05-29,22.795,22.815,22.74,22.815,1978.0
2023-05-30,22.845,22.855,22.795,22.795,2067.0
2023-05-31,22.885,22.91,22.855,22.91,5385.0
2023-06-01,22.94,22.96,22.875,22.96,1455.0
2023-06-02,22.895,22.895,22.815,22.865,5102.0
2023-06-05,22.75,22.75,22.7,22.73,1153.0
2023-06-06,22.71,22.74,22.71,22.73,379.0
2023-06-07,22.635,22.645,22.595,22.605,4966.0
2023-06-08,22.5,22.5,22.385,22.395,3746.0
2023-06-09,22.465,22.465,22.425,22.425,1280.0
2023-06-13,22.49,22.54,22.485,22.53,2510.0
2023-06-14,22.415,22.435,22.37,22.385,2732.0
2023-06-15,22.435,22.435,22.31,22.31,6022.0
2023-06-16,22.405,22.405,22.33,22.33,5153.0
2023-06-19,22.395,22.405,22.34,22.34,3057.0
2023-06-20,22.36,22.395,22.29,22.35,1292.0
2023-06-21,22.465,22.465,22.425,22.445,3696.0
2023-06-22,22.475,22.475,22.425,22.425,368.0
2023-06-23,22.385,22.395,22.34,22.395,5879.0
2023-06-26,22.445,22.475,22.445,22.475,2911.0
2023-06-27,22.5,22.5,22.475,22.475,4051.0
2023-06-28,22.53,22.605,22.49,22.55,1810.0
2023-06-29,22.62,22.62,22.495,22.495,1715.0
2023-06-30,22.495,22.495,22.4,22.4,14548.0
2023-07-03,22.4,22.455,22.35,22.435,9267.0
2023-07-04,22.435,22.435,22.38,22.415,21489.0
2023-07-05,22.435,22.445,22.435,22.445,1376.0
2023-07-06,22.31,22.31,22.245,22.245,3113.0
2023-07-07,22.11,22.11,22.035,22.035,6091.0
2023-07-10,22.025,22.045,22.015,22.015,812.0
2023-07-11,22.07,22.17,22.07,22.17,941.0
2023-07-12,22.215,22.245,22.18,22.225,1849.0
2023-07-13,22.35,22.38,22.33,22.33,1108.0
2023-07-14,22.465,22.51,22.445,22.445,1256.0
2023-07-17,22.445,22.495,22.445,22.495,137.0
2023-07-18,22.465,22.465,22.465,22.465,195.0
2023-07-19,22.55,22.57,22.54,22.57,1429.0
2023-07-20,22.52,22.56,22.495,22.495,3874.0
2023-07-21,22.435,22.445,22.405,22.435,185.0
2023-07-24,22.445,22.465,22.4,22.445,1108.0
2023-07-25,22.475,22.475,22.435,22.435,907.0
2023-07-26,22.38,22.485,22.35,22.445,3597.0
2023-07-27,22.57,22.57,22.54,22.54,1154.0
2023-07-28,22.52,22.52,22.36,22.405,1688.0
2023-07-31,22.54,22.54,22.435,22.435,6205.0
2023-08-01,22.505,22.55,22.485,22.53,9919.0
2023-08-02,22.57,22.57,22.52,22.52,15925.0
2023-08-03,22.52,22.53,22.495,22.505,2390.0
2023-08-04,22.38,22.4,22.35,22.35,3302.0
2023-08-07,22.52,22.55,22.495,22.495,1705.0
2023-08-08,22.465,22.53,22.465,22.53,4721.0
2023-08-09,22.62,22.655,22.59,22.635,7365.0
2023-08-10,22.635,22.635,22.54,22.54,1259.0
2023-08-11,22.54,22.54,22.445,22.445,2701.0
2023-08-14,22.4,22.4,22.35,22.36,2105.0
2023-08-15,22.33,22.35,22.245,22.285,5595.0
2023-08-16,22.32,22.35,22.32,22.35,857.0
2023-08-17,22.285,22.33,22.205,22.205,12537.0
2023-08-18,22.265,22.34,22.255,22.34,2531.0
2023-08-21,22.37,22.37,22.29,22.29,2529.0
2023-08-22,22.275,22.285,22.275,22.275,253.0
2023-08-23,22.33,22.38,22.33,22.34,378.0
2023-08-24,22.52,22.52,22.34,22.34,308.0
2023-08-25,22.485,22.485,22.34,22.34,1399.0
2023-08-28,22.465,22.475,22.415,22.425,19987.0
2023-08-29,22.465,22.52,22.465,22.475,580.0
2023-08-30,22.58,22.58,22.53,22.53,1829.0
2023-08-31,22.625,22.655,22.59,22.6,4573.0
2023-09-01,22.665,22.73,22.645,22.645,2027.0
2023-09-04,22.645,22.645,22.53,22.53,2060.0
2023-09-05,22.53,22.53,22.485,22.52,759.0
2023-09-06,22.53,22.53,22.465,22.495,1280.0
2023-09-07,22.51,22.51,22.435,22.445,6844.0
2023-09-08,22.57,22.59,22.56,22.59,5478.0
2023-09-11,22.56,22.56,22.465,22.465,21763.0
2023-09-12,22.505,22.52,22.465,22.495,18802.0
2023-09-13,22.485,22.54,22.485,22.54,3200.0
2023-09-14,22.57,22.59,22.55,22.55,306.0
2023-09-15,22.55,22.61,22.55,22.58,3959.0
2023-09-18,22.51,22.51,22.415,22.435,2229.0
2023-09-19,22.485,22.51,22.475,22.475,2486.0
2023-09-20,22.465,22.465,22.4,22.4,2323.0
2023-09-21,22.3,22.34,22.3,22.34,19014.0
2023-09-22,22.225,22.285,22.225,22.275,1087.0
2023-09-25,22.34,22.35,22.33,22.35,5729.0
2023-09-26,22.225,22.265,22.185,22.265,1873.0
2023-09-27,22.255,22.275,22.245,22.245,29.0
2023-09-28,22.225,22.225,22.16,22.185,655.0
2023-09-29,22.18,22.18,22.13,22.13,5965.0
2023-10-02,22.17,22.17,22.13,22.13,371.0
2023-10-03,22.025,22.08,22.025,22.08,1433.0
2023-10-04,21.995,22.025,21.955,21.975,4271.0
2023-10-05,22.08,22.08,22.055,22.055,979.0
2023-10-06,22.065,22.12,22.035,22.12,1389.0
2023-10-09,22.1,22.18,22.1,22.11,269.0
2023-10-10,22.1,22.265,22.1,22.215,2385.0
2023-10-11,22.18,22.255,22.18,22.255,711.0
2023-10-12,22.36,22.36,22.3,22.3,1235.0
2023-10-13,22.215,22.215,22.18,22.18,2674.0
2023-10-16,22.245,22.245,22.205,22.205,877.0
2023-10-17,22.17,22.17,22.11,22.11,1788.0
2023-10-18,22.07,22.07,21.94,21.94,714.0
2023-10-19,21.85,21.89,21.805,21.805,2784.0
2023-10-20,21.825,21.88,21.825,21.85,6895.0
2023-10-23,21.825,21.87,21.795,21.815,2975.0
2023-10-24,21.93,21.945,21.92,21.945,1234.0
2023-10-25,21.94,21.94,21.83,21.83,855.0
2023-10-26,21.795,21.795,21.69,21.69,18601.0
2023-10-27,21.775,21.775,21.745,21.755,39526.0
2023-10-30,21.85,21.87,21.64,21.64,1948.0
2023-10-31,21.45,21.61,21.45,21.6,4012.0
2023-11-01,21.545,21.565,21.545,21.565,2256.0
2023-11-02,21.745,21.805,21.745,21.765,1171.0
2023-11-03,21.86,21.89,21.85,21.85,17318.0
2023-11-06,21.955,21.955,21.89,21.91,1885.0
2023-11-07,21.91,21.92,21.84,21.92,2176.0
2023-11-08,22.065,22.1,22.055,22.055,35.0
2023-11-09,22.15,22.195,22.14,22.14,26127.0
2023-11-10,22.035,22.055,21.995,22.045,14308.0
2023-11-13,22.015,22.015,21.945,21.985,13172.0
2023-11-14,21.985,21.985,21.985,21.985,1560.0
2023-11-15,22.14,22.205,22.14,22.195,33208.0
2023-11-16,22.11,22.16,22.11,22.14,24344.0
2023-11-17,22.275,22.3,22.245,22.275,1571.0
2023-11-20,22.235,22.265,22.215,22.265,1240.0
2023-11-21,22.13,22.3,22.13,22.3,672.0
2023-11-22,22.34,22.34,22.32,22.32,517.0
2023-11-23,22.3,22.3,22.235,22.235,4902.0
2023-11-24,22.235,22.235,22.16,22.16,5656.0
2023-11-27,22.13,22.185,22.13,22.15,708.0
2023-11-28,22.3,22.3,22.275,22.275,355.0
2023-11-29,22.38,22.455,22.34,22.435,10715.0
2023-11-30,22.475,22.495,22.425,22.425,8381.0
2023-12-01,22.31,22.33,22.285,22.285,244.0
2023-12-04,22.265,22.37,22.265,22.37,426.0
2023-12-05,22.4,22.455,22.37,22.425,56.0
2023-12-06,22.61,22.63,22.55,22.6,1508.0
2023-12-07,22.705,22.705,22.61,22.61,1131.0
2023-12-08,22.63,22.63,22.58,22.58,610.0
2023-12-11,22.535,22.57,22.505,22.535,803.0
2023-12-12,22.58,22.58,22.54,22.57,129.0
2023-12-13,22.675,22.675,22.63,22.65,5140.0
2023-12-14,22.88,22.945,22.85,22.85,28961.0
2023-12-15,22.82,22.86,22.81,22.84,12655.0
2023-12-18,22.86,22.915,22.86,22.915,5511.0
2023-12-19,22.905,22.925,22.86,22.89,20345.0
2023-12-20,22.89,22.935,22.89,22.935,6378.0
2023-12-21,23.03,23.05,23.01,23.02,2332.0
2023-12-22,23.01,23.04,22.985,22.985,342.0
2023-12-27,23.02,23.09,23.02,23.07,40444.0
2023-12-28,23.135,23.19,23.135,23.165,28183.0
2023-12-29,23.2,23.2,23.125,23.125,5210.0
2024-01-02,23.2,23.2,23.03,23.03,9265.0
2024-01-03,23.02,23.02,22.98,22.98,249.0
2024-01-04,23.085,23.085,23.0,23.0,213.0
2024-01-05,22.98,22.98,22.895,22.895,720.0
2024-01-08,22.845,22.845,22.77,22.81,1773.0
2024-01-09,22.925,22.925,22.915,22.925,1952.0
2024-01-10,22.97,22.97,22.895,22.925,5818.0
2024-01-11,22.895,22.905,22.865,22.865,1375.0
2024-01-12,23.0,23.03,22.96,22.96,23.0
2024-01-15,22.865,23.02,22.865,23.01,1410.0
2024-01-16,22.96,22.96,22.825,22.865,1259.0
2024-01-17,22.835,22.855,22.8,22.8,943.0
2024-01-18,22.73,22.77,22.73,22.77,279.0
2024-01-19,22.77,22.77,22.655,22.7,2904.0
2024-01-22,22.73,22.81,22.73,22.78,821.0
2024-01-23,22.855,22.855,22.815,22.835,1236.0
2024-01-24,22.835,22.835,22.77,22.79,3244.0
2024-01-25,22.74,22.81,22.74,22.8,775.0
2024-01-29,22.905,22.905,22.825,22.855,1043.0
2024-01-30,22.855,22.96,22.855,22.93,1342.0
2024-01-31,22.855,23.085,22.855,23.075,458.0
2024-02-01,23.42,23.42,23.155,23.165,1268.0
2024-02-02,23.22,23.23,23.18,23.18,243.0
2024-02-05,23.055,23.055,23.02,23.02,2124.0
2024-02-06,23.02,23.02,22.96,22.96,8552.0
2024-02-07,23.075,23.085,23.05,23.055,8495.0
2024-02-08,23.075,23.075,23.01,23.05,2488.0
2024-02-09,23.05,23.05,23.0,23.01,12888.0
2024-02-12,23.065,23.065,22.97,23.01,5204.0
2024-02-13,23.04,23.04,22.94,22.95,469.0
2024-02-14,22.835,22.835,22.79,22.825,5264.0
2024-02-15,22.885,23.03,22.885,23.03,29482.0
2024-02-16,22.97,22.99,22.93,22.94,10769.0
2024-02-19,22.98,22.98,22.93,22.93,837.0
2024-02-20,22.96,22.96,22.95,22.95,440.0
2024-02-21,23.055,23.055,22.96,22.96,2685.0
2024-02-22,22.925,22.99,22.925,22.99,1951.0
2024-02-23,22.99,22.99,22.93,22.93,2473.0
2024-02-26,23.095,23.095,23.02,23.055,285.0
2024-02-27,23.05,23.065,23.03,23.03,1070.0
2024-02-28,23.01,23.04,22.99,23.02,2440.0
2024-02-29,22.98,23.095,22.98,23.05,2492.0
2024-03-01,22.96,23.095,22.96,23.065,2284.0
2024-03-04,23.055,23.105,23.055,23.075,560.0
2024-03-05,23.115,23.125,23.065,23.065,471.0
2024-03-06,23.055,23.2,23.055,23.065,222.0
2024-03-07,23.135,23.25,23.135,23.2,1557.0
2024-03-08,23.23,23.23,23.21,23.22,638.0
2024-03-11,23.22,23.295,23.22,23.28,2503.0
2024-03-12,23.28,23.29,23.27,23.27,2508.0
2024-03-13,23.28,23.28,23.18,23.18,3048.0
2024-03-14,23.165,23.18,23.135,23.18,4629.0
2024-03-15,23.2,23.2,23.03,23.04,563.0
2024-03-18,23.04,23.065,23.04,23.055,1198.0
2024-03-19,23.065,23.155,23.05,23.155,3433.0
2024-03-20,23.145,23.165,23.145,23.165,138.0
2024-03-21,23.25,23.25,23.175,23.175,3473.0
2024-03-22,23.065,23.2,23.065,23.175,11799.0
2024-03-25,23.405,23.415,23.26,23.26,1507.0
2024-03-26,23.27,23.27,23.21,23.22,710.0
2024-03-27,23.15,23.315,23.15,23.305,18174.0
2024-03-28,23.34,23.35,23.325,23.35,13323.0
2024-04-02,23.35,23.35,23.12,23.245,5579.0
2024-04-03,23.18,23.19,23.12,23.13,4914.0
2024-04-04,23.205,23.205,23.09,23.09,249.0
2024-04-05,23.215,23.225,23.17,23.205,2743.0
2024-04-08,23.235,23.235,23.07,23.07,3495.0
2024-04-09,23.065,23.1,23.055,23.1,2861.0
2024-04-10,23.205,23.225,23.205,23.215,194.0
2024-04-11,23.025,23.035,22.975,23.005,20704.0
2024-04-12,22.91,22.975,22.91,22.945,5389.0
2024-04-15,22.995,23.055,22.995,22.995,2080.0
2024-04-16,22.9,22.94,22.9,22.93,10706.0
2024-04-17,22.81,22.85,22.81,22.83,5982.0
2024-04-18,22.88,22.945,22.88,22.94,1765.0
2024-04-19,22.93,23.265,22.93,22.995,8134.0
2024-04-22,23.035,23.035,22.87,22.87,3782.0
2024-04-23,22.89,22.955,22.89,22.955,1208.0
2024-04-24,22.91,22.92,22.785,22.785,6047.0
2024-04-26,22.59,22.64,22.56,22.57,10965.0
2024-04-29,22.65,22.65,22.64,22.64,1019.0
2024-04-30,22.705,22.755,22.705,22.755,5726.0
2024-05-01,22.745,22.745,22.535,22.64,3535.0
2024-05-02,22.66,22.695,22.66,22.68,2696.0
2024-05-03,22.755,22.775,22.735,22.735,1969.0
2024-05-06,22.775,22.9,22.735,22.785,545.0
2024-05-07,22.785,22.89,22.765,22.785,6455.0
2024-05-08,22.955,22.975,22.9,22.9,3713.0
2024-05-09,22.84,22.86,22.81,22.86,8998.0
2024-05-10,22.89,22.92,22.84,22.9,1501.0
2024-05-13,22.87,22.89,22.85,22.86,3279.0
2024-05-14,22.9,22.91,22.87,22.88,4343.0
2024-05-15,22.91,22.93,22.87,22.9,1501.0
2024-05-16,23.035,23.12,23.025,23.12,5085.0
2024-05-17,23.08,23.11,23.07,23.09,4621.0
2024-05-20,23.045,23.08,23.035,23.035,1921.0
2024-05-21,23.015,23.045,23.005,23.045,175.0
2024-05-22,23.015,23.055,22.985,22.985,2838.0
2024-05-23,22.985,23.015,22.985,23.015,902.0
2024-05-24,22.93,22.965,22.92,22.92,4147.0
2024-05-27,22.995,23.005,22.965,23.005,554.0
2024-05-28,23.005,23.005,22.975,23.005,3319.0
2024-05-29,22.88,22.89,22.795,22.795,9533.0
2024-05-30,22.745,22.745,22.715,22.745,4813.0
2024-05-31,22.83,22.85,22.81,22.81,3206.0
2024-06-03,22.86,22.87,22.84,22.84,880.0
2024-06-04,22.945,22.945,22.92,22.945,2947.0
2024-06-05,23.055,23.065,23.045,23.065,6996.0
2024-06-06,23.045,23.09,23.045,23.09,433.0
2024-06-07,23.1,23.1,23.06,23.08,4618.0
2024-06-11,22.955,22.965,22.93,22.955,2725.0
2024-06-12,22.965,22.985,22.945,22.955,187.0
2024-06-13,23.08,23.14,23.08,23.08,5196.0
2024-06-14,23.15,23.215,23.15,23.18,7483.0
2024-06-17,23.205,23.285,23.205,23.265,2102.0
2024-06-18,23.235,23.255,23.225,23.245,866.0
2024-06-19,23.215,23.215,23.17,23.18,1052.0
2024-06-20,23.15,23.18,23.13,23.13,775.0
2024-06-21,23.13,23.15,23.13,23.13,501.0
2024-06-24,23.17,23.19,23.14,23.15,4563.0
2024-06-25,23.15,23.225,23.15,23.18,4702.0
2024-06-26,23.2,23.2,22.975,22.975,11048.0
2024-06-27,22.85,22.895,22.85,22.885,4486.0
2024-06-28,22.965,23.03,22.965,23.005,91250.0
2024-07-01,23.005,23.005,22.925,22.935,5992.0
2024-07-02,22.88,22.915,22.85,22.915,13114.0
2024-07-03,22.88,22.905,22.85,22.85,8365.0
2024-07-04,22.885,22.915,22.88,22.885,5758.0
2024-07-05,22.895,22.915,22.885,22.885,3827.0
2024-07-08,22.955,22.955,22.905,22.925,2319.0
2024-07-09,22.975,22.985,22.945,22.945,3163.0
2024-07-10,22.925,22.995,22.925,22.965,6480.0
2024-07-11,22.995,22.995,22.935,22.935,1032.0
2024-07-12,23.025,23.03,22.995,23.03,5440.0
2024-07-15,23.04,23.08,23.005,23.005,5808.0
2024-07-16,23.11,23.14,23.09,23.11,8202.0
2024-07-17,23.17,23.185,23.13,23.13,4908.0
2024-07-18,23.18,23.18,23.14,23.16,8487.0
2024-07-19,23.12,23.15,23.08,23.08,1540.0
2024-07-22,23.09,23.09,23.08,23.09,1927.0
2024-07-23,23.04,23.09,23.04,23.09,1775.0
2024-07-24,23.03,23.09,23.025,23.05,8210.0
2024-07-25,23.11,23.14,23.11,23.12,1630.0
2024-07-26,23.16,23.17,23.16,23.16,19407.0
2024-07-29,23.17,23.185,23.15,23.15,3009.0
2024-07-30,23.15,23.16,23.12,23.15,16070.0
2024-07-31,23.18,23.39,23.18,23.205,3453.0
2024-08-01,23.495,23.525,23.45,23.45,5531.0
2024-08-02,23.565,23.595,23.495,23.495,21203.0
2024-08-05,23.73,23.845,23.69,23.78,21934.0
2024-08-06,23.78,23.78,23.545,23.605,4656.0
2024-08-07,23.48,23.505,23.44,23.44,6516.0
2024-08-08,23.48,23.495,23.47,23.47,3012.0
2024-08-09,23.495,23.535,23.495,23.495,13452.0
2024-08-12,23.565,23.575,23.545,23.575,2705.0
2024-08-13,23.625,23.625,23.605,23.615,2951.0
2024-08-14,23.71,23.71,23.65,23.71,1776.0
2024-08-15,23.78,23.795,23.77,23.795,435.0
2024-08-16,23.68,23.71,23.66,23.69,1652.0
2024-08-19,23.71,23.74,23.71,23.74,2257.0
2024-08-20,23.76,23.76,23.7,23.71,276.0
2024-08-21,23.805,23.805,23.77,23.78,1048.0
2024-08-22,23.805,23.825,23.785,23.785,3141.0
2024-08-23,23.74,23.76,23.73,23.73,67.0
2024-08-26,23.845,23.855,23.795,23.825,7108.0
2024-08-27,23.815,23.825,23.815,23.825,1025.0
2024-08-28,23.825,23.855,23.73,23.75,5674.0
2024-08-29,23.72,23.76,23.71,23.75,1989.0
2024-08-30,23.74,23.78,23.74,23.74,4754.0
2024-09-02,23.69,23.69,23.63,23.68,1430.0
2024-09-03,23.67,23.68,23.64,23.65,473.0
2024-09-04,23.74,23.785,23.74,23.785,6948.0
2024-09-05,23.855,23.855,23.76,23.76,3590.0
2024-09-06,23.795,23.855,23.795,23.825,3066.0
2024-09-09,23.825,23.825,23.78,23.795,3068.0
2024-09-10,23.805,23.845,23.805,23.825,3368.0
2024-09-11,23.895,23.95,23.895,23.915,5359.0
2024-09-12,23.915,23.93,23.885,23.92,2965.0
2024-09-13,23.98,23.99,23.95,23.96,3371.0
2024-09-16,24.04,24.04,23.98,23.98,7204.0
2024-09-17,24.05,24.05,23.99,23.99,8753.0
2024-09-18,24.0,24.0,23.94,23.94,8512.0
2024-09-19,23.905,23.905,23.835,23.845,7150.0
2024-09-20,23.855,23.895,23.845,23.845,1509.0
2024-09-23,23.825,23.825,23.75,23.75,2527.0
2024-09-24,23.815,23.865,23.78,23.865,2546.0
2024-09-25,23.885,23.915,23.835,23.855,2641.0
2024-09-26,23.855,23.855,23.805,23.805,1157.0
2024-09-27,23.9,23.9,23.79,23.79,4884.0
2024-09-30,23.86,23.86,23.79,23.8,9623.0
2024-10-01,23.82,23.83,23.745,23.745,2511.0
2024-10-02,23.86,23.86,23.81,23.85,9781.0
2024-10-03,23.84,23.84,23.75,23.78,7195.0
2024-10-04,23.715,23.725,23.665,23.665,6357.0
2024-10-07,23.565,23.665,23.43,23.44,3275.0
2024-10-08,23.47,23.55,23.46,23.52,6766.0
2024-10-09,23.52,23.56,23.52,23.55,1744.0
2024-10-10,23.45,23.5,23.45,23.49,3804.0
2024-10-11,23.49,23.52,23.46,23.46,2843.0
2024-10-14,23.45,23.45,23.41,23.43,10994.0
2024-10-15,23.47,23.49,23.44,23.47,836.0
2024-10-16,23.5,23.55,23.5,23.5,678.0
2024-10-17,23.445,23.5,23.445,23.45,18045.0
2024-10-18,23.41,23.41,23.365,23.365,3000.0
2024-10-21,23.41,23.44,23.38,23.41,5809.0
2024-10-22,23.38,23.38,23.255,23.255,2921.0
2024-10-23,23.275,23.285,23.215,23.225,4959.0
2024-10-24,23.225,23.265,23.19,23.245,2843.0
2024-10-25,23.315,23.335,23.295,23.295,2240.0
2024-10-28,23.215,23.255,23.215,23.255,7432.0
2024-10-29,23.285,23.295,23.275,23.285,2864.0
2024-10-30,23.265,23.335,23.235,23.275,8460.0
2024-10-31,23.16,23.205,23.16,23.17,2437.0
2024-11-01,23.19,23.19,23.13,23.17,6309.0
2024-11-04,23.215,23.215,23.13,23.14,2951.0
2024-11-05,23.15,23.17,23.13,23.13,1373.0
2024-11-06,23.13,23.13,23.01,23.01,1487.0
2024-11-07,23.08,23.09,23.06,23.07,5796.0
2024-11-08,23.18,23.19,23.12,23.14,2744.0
2024-11-11,23.15,23.175,23.13,23.14,3595.0
2024-11-12,23.15,23.17,23.13,23.13,1530.0
2024-11-13,23.04,23.07,23.02,23.04,2416.0
2024-11-14,23.01,23.02,22.975,22.975,2893.0
2024-11-15,23.05,23.1,23.05,23.06,36026.0
2024-11-18,23.12,23.16,23.11,23.12,8232.0
2024-11-19,23.215,23.225,23.195,23.205,13374.0
2024-11-20,23.225,23.225,23.205,23.215,5222.0
2024-11-21,23.325,23.44,23.16,23.195,10465.0
2024-11-22,23.215,23.225,23.195,23.195,4348.0
2024-11-25,23.335,23.365,23.295,23.345,1351.0
2024-11-26,23.44,23.44,23.355,23.355,19438.0
2024-11-27,23.365,23.405,23.365,23.4,2249.0
2024-11-28,23.45,23.48,23.43,23.48,1669.0
2024-11-29,23.49,23.5,23.41,23.46,7662.0
2024-12-02,23.575,23.575,23.52,23.52,3265.0
2024-12-03,23.56,23.605,23.52,23.52,5682.0
2024-12-04,23.51,23.655,23.51,23.625,3212.0
2024-12-05,23.715,23.725,23.645,23.685,3084.0
2024-12-06,23.665,23.695,23.645,23.645,10112.0
2024-12-09,23.735,23.735,23.695,23.715,1478.0
2024-12-10,23.675,23.715,23.675,23.715,1938.0
2024-12-11,23.81,23.81,23.715,23.715,2815.0
2024-12-12,23.715,23.735,23.605,23.605,988.0
2024-12-13,23.565,23.615,23.56,23.575,21359.0
2024-12-16,23.565,23.645,23.565,23.575,4382.0
2024-12-17,23.56,23.645,23.56,23.645,3182.0
2024-12-18,23.615,23.675,23.615,23.675,3940.0
2024-12-19,23.585,23.585,23.46,23.46,2771.0
2024-12-20,23.43,23.43,23.375,23.375,1129.0
2024-12-23,23.46,23.55,23.46,23.54,3630.0
2024-12-24,23.52,23.53,23.49,23.51,2181.0
2024-12-27,23.51,23.595,23.51,23.55,6303.0
2024-12-30,23.7,23.7,23.455,23.455,1532.0
2024-12-31,23.59,23.825,23.555,23.78,35623.0
2025-01-02,24.005,24.005,23.485,23.485,604.0
2025-01-03,23.525,23.59,23.525,23.59,1992.0
2025-01-06,23.565,23.565,23.495,23.515,6176.0
2025-01-07,23.495,23.495,23.445,23.445,2251.0
2025-01-08,23.425,23.485,23.365,23.405,2078.0
2025-01-09,23.435,23.475,23.405,23.425,762.0
2025-01-10,23.475,23.475,23.395,23.435,2103.0
2025-01-13,23.25,23.3,23.21,23.23,366.0
2025-01-14,23.3,23.32,23.26,23.31,4689.0
2025-01-15,23.29,23.31,23.26,23.26,4632.0
2025-01-16,23.395,23.465,23.395,23.415,1854.0
2025-01-17,23.485,23.495,23.445,23.445,5442.0
2025-01-20,23.555,23.555,23.405,23.465,2526.0
2025-01-21,23.565,23.57,23.545,23.57,2447.0
2025-01-22,23.58,23.58,23.505,23.555,658.0
2025-01-23,23.535,23.565,23.495,23.505,2459.0
2025-01-24,23.505,23.515,23.455,23.485,2039.0
2025-01-28,23.61,23.61,23.555,23.59,1595.0
2025-01-29,23.59,23.71,23.545,23.66,3122.0
2025-01-30,23.62,23.68,23.62,23.67,1930.0
2025-01-31,23.69,23.7,23.63,23.63,1586.0
2025-02-03,23.75,23.75,23.65,23.68,3723.0
2025-02-04,23.61,23.67,23.61,23.62,504.0
2025-02-05,23.64,23.72,23.64,23.72,517.0
2025-02-06,23.805,23.825,23.77,23.77,5284.0
2025-02-07,23.76,23.76,23.72,23.72,221.0
2025-02-10,23.64,23.75,23.64,23.66,3518.0
2025-02-11,23.7,23.74,23.69,23.69,459.0
2025-02-12,23.6,23.65,23.6,23.61,1500.0
2025-02-13,23.565,23.61,23.545,23.58,19545.0
2025-02-14,23.72,23.72,23.68,23.68,2768.0
2025-02-17,23.73,23.73,23.63,23.63,2526.0
2025-02-18,23.66,23.69,23.58,23.6,3574.0
2025-02-19,23.57,23.58,23.545,23.555,777.0
2025-02-20,23.64,23.68,23.525,23.545,1966.0
2025-02-21,23.61,23.61,23.565,23.59,82.0
2025-02-24,23.73,23.73,23.64,23.69,877.0
2025-02-25,23.74,23.77,23.71,23.72,8740.0
2025-02-26,23.825,23.825,23.76,23.76,6137.0
2025-02-27,23.805,23.835,23.78,23.805,3088.0
2025-02-28,23.875,23.915,23.875,23.875,2751.0
2025-03-03,23.925,23.925,23.815,23.865,6174.0
2025-03-04,23.945,23.965,23.885,23.885,784.0
2025-03-05,23.8,23.845,23.8,23.845,1237.0
2025-03-06,23.7,23.73,23.67,23.67,3051.0
2025-03-07,23.7,23.805,23.7,23.76,7711.0
2025-03-10,23.805,23.815,23.75,23.78,1806.0
2025-03-11,23.805,23.865,23.805,23.855,2688.0
2025-03-12,23.78,23.8,23.74,23.79,3960.0
2025-03-13,23.79,23.815,23.75,23.805,9039.0
2025-03-14,23.835,23.835,23.78,23.805,1469.0
2025-03-17,23.8,23.825,23.8,23.805,3083.0
2025-03-18,23.805,23.825,23.805,23.825,3177.0
2025-03-19,23.805,23.825,23.8,23.825,1042.0
2025-03-20,23.875,23.925,23.865,23.895,2507.0
2025-03-21,23.865,23.875,23.825,23.835,7322.0
2025-03-24,23.845,23.855,23.815,23.855,6641.0
2025-03-25,23.78,23.845,23.78,23.845,1276.0
2025-03-26,23.79,23.805,23.77,23.79,6123.0
2025-03-27,23.79,23.79,23.72,23.72,9789.0
2025-03-28,23.81,23.83,23.79,23.82,1517.0
2025-03-31,23.97,23.97,23.91,23.91,1133.0
2025-04-01,23.92,23.97,23.9,23.94,2695.0
2025-04-02,23.94,23.94,23.93,23.94,7582.0
2025-04-03,24.135,24.135,24.08,24.115,3168.0
2025-04-04,24.195,24.235,24.155,24.215,8388.0
2025-04-07,24.265,24.315,24.245,24.265,5034.0
2025-04-08,24.105,24.195,24.105,24.175,3927.0
2025-04-09,24.165,24.165,23.87,24.03,10027.0
2025-04-10,24.145,24.185,24.06,24.085,2484.0
2025-04-11,24.08,24.08,23.99,24.0,8909.0
2025-04-14,24.0,24.04,23.95,24.0,6932.0
2025-04-15,24.115,24.155,24.095,24.105,11188.0
2025-04-16,24.115,24.125,24.085,24.085,2441.0
2025-04-17,24.155,24.205,24.125,24.165,6286.0
2025-04-22,24.235,24.245,24.165,24.225,1765.0
2025-04-23,24.245,24.275,24.245,24.265,1312.0
2025-04-24,24.185,24.285,24.185,24.285,11225.0
2025-04-28,24.365,24.385,24.325,24.385,966.0
2025-04-29,24.335,24.355,24.325,24.325,1492.0
2025-04-30,24.385,24.415,24.355,24.375,9390.0
2025-05-01,24.335,24.365,24.315,24.355,8802.0
2025-05-02,24.335,24.335,24.275,24.305,2104.0
2025-05-05,24.295,24.295,24.225,24.235,1980.0
2025-05-06,24.185,24.185,24.145,24.145,1361.0
2025-05-07,24.235,24.285,24.235,24.265,9084.0
2025-05-08,24.335,24.335,24.275,24.275,5414.0
2025-05-09,24.255,24.265,24.205,24.235,21137.0
2025-05-12,24.215,24.215,24.145,24.145,6128.0
2025-05-13,24.095,24.115,24.03,24.03,5987.0
2025-05-14,24.03,24.03,23.96,23.99,6155.0
2025-05-15,23.9,23.95,23.88,23.93,4411.0
2025-05-16,24.02,24.04,23.97,24.02,3703.0
2025-05-19,24.01,24.02,23.94,23.95,6400.0
2025-05-20,24.0,24.08,23.98,24.06,9998.0
2025-05-21,24.175,24.175,24.085,24.085,3710.0
2025-05-22,24.04,24.08,23.98,24.07,1083.0
2025-05-23,24.135,24.145,24.07,24.105,3833.0
2025-05-26,24.175,24.225,24.175,24.215,3706.0
2025-05-27,24.265,24.335,24.265,24.305,1803.0
2025-05-28,24.315,24.315,24.255,24.255,449.0
2025-05-29,24.225,24.265,24.205,24.255,9740.0
2025-05-30,24.345,24.375,24.315,24.325,3694.0
2025-06-02,24.345,24.405,24.345,24.405,676.0
2025-06-03,24.365,24.385,24.315,24.385,2905.0
2025-06-04,24.405,24.43,24.385,24.385,74650.0
2025-06-05,24.47,24.47,24.405,24.415,4610.0
2025-06-06,24.385,24.395,24.345,24.365,6758.0
2025-06-10,24.345,24.395,24.315,24.385,8512.0
2025-06-11,24.365,24.385,24.345,24.355,2356.0
2025-06-12,24.43,24.48,24.415,24.42,4575.0
2025-06-13,24.57,24.57,24.51,24.53,1201.0
2025-06-16,24.46,24.47,24.395,24.395,4919.0
2025-06-17,24.42,24.46,24.415,24.415,2373.0
2025-06-18,24.47,24.47,24.415,24.43,4174.0
2025-06-19,24.45,24.47,24.43,24.46,3758.0
2025-06-20,24.52,24.52,24.45,24.48,1555.0
2025-06-23,24.49,24.52,24.48,24.49,9067.0
2025-06-24,24.52,24.59,24.52,24.57,7920.0
2025-06-25,24.62,24.65,24.6,24.65,9180.0
2025-06-26,24.65,24.66,24.64,24.64,5604.0
2025-06-27,24.6,24.63,24.58,24.58,11288.0
2025-06-30,24.58,24.59,24.55,24.57,35559.0
2025-07-01,24.57,24.67,24.57,24.64,5491.0
2025-07-02,24.63,24.63,24.58,24.6,2362.0
2025-07-03,24.58,24.6,24.55,24.55,5066.0
2025-07-04,24.51,24.57,24.5,24.55,5815.0
2025-07-07,24.58,24.59,24.56,24.57,7213.0
2025-07-08,24.56,24.56,24.42,24.42,8747.0
2025-07-09,24.39,24.39,24.34,24.35,12094.0
2025-07-10,24.43,24.49,24.43,24.45,3276.0
2025-07-11,24.44,24.44,24.4,24.4,3930.0
2025-07-14,24.41,24.41,24.35,24.39,1871.0
2025-07-15,24.4,24.4,24.32,24.36,11180.0
2025-07-16,24.31,24.36,24.3,24.35,4632.0
2025-07-17,24.36,24.44,24.36,24.42,3961.0
2025-07-18,24.44,24.47,24.42,24.47,10649.0
2025-07-21,24.47,24.49,24.45,24.45,9771.0
2025-07-22,24.5,24.53,24.49,24.49,7904.0
2025-07-23,24.51,24.54,24.51,24.52,16181.0
2025-07-24,24.48,24.48,24.4,24.4,4878.0
2025-07-25,24.43,24.46,24.41,24.43,2648.0
2025-07-28,24.4,24.47,24.4,24.43,7688.0
2025-07-29,24.43,24.48,24.43,24.48,2648.0
2025-07-30,24.52,24.58,24.49,24.55,16216.0
2025-07-31,24.55,24.57,24.54,24.54,16065.0
2025-08-01,24.54,24.54,24.49,24.5,2926.0
2025-08-04,24.64,24.69,24.59,24.59,5247.0
2025-08-05,24.67,24.68,24.65,24.65,32874.0
2025-08-06,24.6,24.63,24.56,24.6,3088.0
2025-08-07,24.63,24.63,24.58,24.6,2625.0
2025-08-08,24.58,24.62,24.58,24.61,6398.0
2025-08-11,24.58,24.62,24.58,24.62,4351.0
2025-08-12,24.56,24.62,24.56,24.62,7314.0
2025-08-13,24.63,24.66,24.6,24.64,1412.0
2025-08-14,24.71,24.71,24.66,24.66,1322.0
2025-08-15,24.64,24.68,24.64,24.65,1754.0
2025-08-18,24.63,24.64,24.62,24.62,3191.0
2025-08-19,24.59,24.59,24.54,24.56,5632.0
2025-08-20,24.56,24.625,24.56,24.6,5555.0
2025-08-21,24.6,24.65,24.6,24.62,5488.0
2025-08-22,24.55,24.58,24.54,24.54,4177.0
2025-08-25,24.62,24.64,24.6,24.6,3536.0
2025-08-26,24.61,24.61,24.56,24.57,3327.0
2025-08-27,24.6,24.6,24.55,24.56,3292.0
2025-08-28,24.61,24.61,24.59,24.6,5154.0
2025-08-29,24.64,24.64,24.59,24.6,2290.0
2025-09-01,24.62,24.62,24.56,24.56,3066.0
2025-09-02,24.56,24.56,24.53,24.53,2162.0
2025-09-03,24.58,24.58,24.42,24.46,7990.0
2025-09-04,24.55,24.57,24.54,24.56,4052.0
2025-09-05,24.59,24.59,24.54,24.55,8646.0
2025-09-08,24.61,24.62,24.6,24.62,24726.0
2025-09-09,24.66,24.66,24.63,24.63,895.0
2025-09-10,24.61,24.63,24.61,24.61,2995.0
2025-09-11,24.69,24.7,24.67,24.67,4914.0
2025-09-12,24.69,24.71,24.66,24.67,4080.0
2025-09-15,24.63,24.65,24.61,24.63,4964.0
2025-09-16,24.71,24.73,24.69,24.71,3328.0
2025-09-17,24.68,24.73,24.68,24.72,7807.0
2025-09-18,24.66,24.74,24.66,24.74,2032.0
2025-09-19,24.71,24.72,24.68,24.7,2724.0
2025-09-22,24.65,24.7,24.64,24.66,2875.0
2025-09-23,24.67,24.69,24.66,24.69,3824.0
2025-09-24,24.67,24.67,24.61,24.63,1707.0
2025-09-25,24.61,24.62,24.59,24.6,3762.0
2025-09-26,24.55,24.56,24.54,24.56,6631.0
2025-09-29,24.6,24.63,24.6,24.62,12331.0
2025-09-30,24.65,24.66,24.6,24.61,15969.0
2025-10-01,24.59,24.63,24.58,24.58,2352.0
2025-10-02,24.68,24.68,24.64,24.64,4225.0
2025-10-03,24.65,24.68,24.62,24.63,9105.0
2025-10-06,24.61,24.61,24.57,24.57,4581.0
2025-10-07,24.57,24.6,24.57,24.59,1969.0
2025-10-08,24.66,24.66,24.63,24.64,2603.0
2025-10-09,24.7,24.71,24.67,24.68,5163.0
2025-10-10,24.65,24.65,24.63,24.64,3092.0
2025-10-13,24.77,24.78,24.71,24.71,1604.0
2025-10-14,24.74,24.79,24.73,24.77,3353.0
2025-10-15,24.77,24.83,24.77,24.8,15271.0
2025-10-16,24.78,24.92,24.78,24.89,10085.0
2025-10-17,24.96,24.98,24.94,24.98,5115.0
2025-10-20,24.92,24.92,24.88,24.89,5741.0
2025-10-21,24.92,24.98,24.92,24.98,5332.0
2025-10-22,24.97,24.98,24.96,24.96,2787.0
2025-10-23,24.99,24.99,24.95,24.97,4313.0
2025-10-24,24.93,24.94,24.91,24.92,3923.0
2025-10-27,24.9,24.92,24.87,24.87,2498.0
2025-10-28,24.9,24.9,24.88,24.9,15191.0
2025-10-29,24.9,24.9,24.79,24.82,8795.0
2025-10-30,24.71,24.75,24.68,24.75,9554.0
2025-10-31,24.75,24.75,24.7,24.71,6615.0
2025-11-03,24.73,24.74,24.66,24.67,2803.0
2025-11-04,24.69,24.73,24.665,24.67,7869.0
2025-11-05,24.71,24.76,24.71,24.73,5978.0
2025-11-06,24.66,24.68,24.65,24.65,12435.0
2025-11-07,24.74,24.74,24.69,24.72,4509.0
2025-11-10,24.7,24.7,24.64,24.64,2119.0
2025-11-11,24.68,24.68,24.62,24.63,21795.0
2025-11-12,24.71,24.71,24.66,24.66,7428.0
2025-11-13,24.7,24.7,24.55,24.58,6544.0
2025-11-14,24.6,24.6,24.55,24.58,6205.0
2025-11-17,24.55,24.58,24.54,24.58,6115.0
2025-11-18,24.58,24.64,24.57,24.64,6050.0
2025-11-19,24.6,24.65,24.6,24.65,6369.0
2025-11-20,24.6,24.6,24.56,24.57,3001.0
2025-11-21,24.65,24.65,24.58,24.58,743.0
2025-11-24,24.61,24.61,24.58,24.61,5457.0
2025-11-25,24.63,24.64,24.61,24.64,4047.0
2025-11-26,24.61,24.63,24.52,24.54,5920.0