Date,Open,High,Low,Close,Volume
2012-07-31,14.345,14.345,14.345,14.345,1000.0
2012-08-02,14.225,14.225,14.2,14.2,1100.0
2012-08-07,14.365,14.365,14.365,14.365,100.0
2012-08-08,14.455,14.455,14.455,14.455,240.0
2012-08-09,14.415,14.415,14.415,14.415,293.0
2012-08-13,14.485,14.485,14.47,14.47,133.0
2012-08-14,14.45,14.475,14.45,14.475,29500.0
2012-08-16,14.61,14.62,14.61,14.61,282.0
2012-08-17,14.66,14.675,14.66,14.675,2250.0
2012-08-21,14.74,14.74,14.74,14.74,350.0
2012-08-22,14.66,14.74,14.655,14.73,685.0
2012-08-23,14.725,14.725,14.705,14.705,950.0
2012-08-24,14.765,14.775,14.745,14.745,530.0
2012-08-27,14.715,14.715,14.69,14.715,280.0
2012-08-28,14.705,14.705,14.675,14.675,1800.0
2012-08-29,14.675,14.695,14.675,14.675,789.0
2012-08-30,14.675,14.675,14.675,14.675,1000.0
2012-09-06,14.75,14.75,14.745,14.745,750.0
2012-09-07,14.81,14.81,14.81,14.81,23389.0
2012-09-10,14.845,14.845,14.78,14.78,94.0
2012-09-12,14.78,14.8,14.78,14.8,2625.0
2012-09-13,14.81,14.915,14.81,14.81,391.0
2012-09-17,15.035,15.04,15.025,15.04,2515.0
2012-09-18,15.025,15.025,14.99,15.005,1595.0
2012-09-19,15.035,15.035,15.035,15.035,75.0
2012-09-20,14.985,14.985,14.985,14.985,700.0
2012-09-21,15.06,15.09,15.06,15.09,27100.0
2012-09-24,14.965,14.965,14.925,14.925,900.0
2012-09-25,15.01,15.01,14.955,14.955,80.0
2012-09-26,14.93,14.93,14.93,14.93,35.0
2012-09-27,14.96,15.03,14.96,15.03,750.0
2012-10-01,15.125,15.125,15.125,15.125,1.0
2012-10-02,15.135,15.135,15.09,15.09,170.0
2012-10-04,15.18,15.18,15.18,15.18,235.0
2012-10-05,15.18,15.18,15.125,15.125,65.0
2012-10-11,14.945,14.945,14.895,14.945,310.0
2012-10-12,14.835,14.835,14.835,14.835,40.0
2012-10-15,14.855,14.855,14.855,14.855,25.0
2012-10-16,15.065,15.08,15.065,15.065,240.0
2012-10-17,15.095,15.095,15.08,15.08,125.0
2012-10-18,15.09,15.09,15.09,15.09,30.0
2012-10-19,15.05,15.05,15.05,15.05,70.0
2012-10-22,15.015,15.015,14.975,15.01,661.0
2012-10-23,14.94,14.94,14.94,14.94,90.0
2012-10-24,14.845,14.845,14.845,14.845,60.0
2012-10-25,14.94,14.96,14.94,14.96,75.0
2012-10-26,15.005,15.005,15.005,15.005,3000.0
2012-10-29,14.955,14.955,14.955,14.955,65.0
2012-10-30,15.005,15.08,15.005,15.005,510.0
2012-11-01,15.23,15.23,15.23,15.23,75.0
2012-11-02,15.065,15.065,15.065,15.065,80.0
2012-11-05,15.04,15.04,15.04,15.04,60.0
2012-11-06,15.045,15.045,15.045,15.045,65.0
2012-11-07,15.03,15.03,15.015,15.015,1200.0
2012-11-08,14.995,14.995,14.995,14.995,1895.0
2012-11-12,14.905,14.925,14.905,14.925,185.0
2012-11-13,14.895,14.895,14.895,14.895,55.0
2012-11-14,14.855,14.855,14.855,14.855,200.0
2012-11-15,14.655,14.655,14.485,14.485,1200.0
2012-11-16,14.6,14.6,14.6,14.6,968.0
2012-11-19,14.75,14.75,14.75,14.75,200.0
2012-11-20,14.8,14.8,14.8,14.8,1200.0
2012-11-21,14.775,14.775,14.775,14.775,60.0
2012-11-22,14.89,14.89,14.87,14.89,725.0
2012-11-23,14.93,14.93,14.93,14.93,130.0
2012-11-27,14.94,14.94,14.905,14.905,1210.0
2012-11-30,14.91,14.91,14.905,14.905,138.0
2012-12-03,14.925,14.94,14.91,14.91,1858.0
2012-12-04,14.86,14.86,14.86,14.86,20.0
2012-12-05,14.905,14.905,14.89,14.89,145.0
2012-12-07,14.98,14.98,14.96,14.96,632.0
2012-12-10,15.015,15.015,14.99,14.99,690.0
2012-12-11,15.095,15.1,15.095,15.1,105.0
2012-12-13,15.15,15.15,15.1,15.11,868.0
2012-12-14,15.135,15.135,15.11,15.11,950.0
2012-12-17,15.13,15.13,15.1,15.125,1293.0
2012-12-18,15.135,15.175,15.135,15.175,20291.0
2012-12-19,15.535,15.54,15.21,15.22,18598.0
2012-12-21,15.25,15.25,15.25,15.25,30.0
2012-12-28,15.135,15.135,15.135,15.135,475.0
2012-12-31,15.135,15.135,15.135,15.135,34.0
2013-01-02,15.38,15.385,15.38,15.38,350.0
2013-01-03,15.255,15.255,15.18,15.18,1015.0
2013-01-04,15.2,15.2,15.2,15.2,2035.0
2013-01-07,15.23,15.23,15.195,15.23,700.0
2013-01-08,15.165,15.195,15.165,15.18,770.0
2013-01-09,15.2,15.23,15.18,15.23,250.0
2013-01-10,15.295,15.295,15.295,15.295,1460.0
2013-01-11,15.34,15.34,15.295,15.32,11598.0
2013-01-14,15.385,15.385,15.315,15.34,4432.0
2013-01-15,15.385,15.39,15.385,15.385,261.0
2013-01-16,15.385,15.385,15.365,15.37,2765.0
2013-01-17,15.37,15.435,15.37,15.425,30365.0
2013-01-18,15.47,15.525,15.47,15.51,5643.0
2013-01-21,15.51,15.54,15.51,15.535,6260.0
2013-01-22,15.545,15.545,15.54,15.54,339.0
2013-01-23,15.56,15.57,15.56,15.57,845.0
2013-01-24,15.595,15.595,15.595,15.595,100.0
2013-01-25,15.585,15.585,15.56,15.56,1408.0
2013-01-28,15.61,15.61,15.61,15.61,1150.0
2013-01-29,15.63,15.63,15.605,15.63,320.0
2013-01-30,15.605,15.605,15.57,15.575,275.0
2013-01-31,15.52,15.52,15.49,15.52,945.0
2013-02-01,15.535,15.54,15.52,15.52,270.0
2013-02-04,15.45,15.5,15.45,15.47,1370.0
2013-02-05,15.525,15.525,15.5,15.525,597.0
2013-02-06,15.475,15.555,15.475,15.545,784.0
2013-02-07,15.54,15.54,15.52,15.52,346.0
2013-02-08,15.555,15.585,15.535,15.555,2414.0
2013-02-11,15.57,15.575,15.49,15.49,15397.0
2013-02-12,15.5,15.52,15.5,15.505,955.0
2013-02-13,15.505,15.505,15.505,15.505,1589.0
2013-02-14,15.485,15.485,15.435,15.44,2455.0
2013-02-15,15.42,15.45,15.42,15.45,2448.0
2013-02-19,15.49,15.545,15.49,15.535,3003.0
2013-02-20,15.575,15.585,15.575,15.585,2074.0
2013-02-21,15.47,15.49,15.45,15.49,1545.0
2013-02-22,15.555,15.57,15.54,15.54,2574.0
2013-02-25,15.63,15.655,15.59,15.59,4739.0
2013-02-26,15.525,15.525,15.505,15.505,2501.0
2013-02-27,15.505,15.61,15.505,15.56,779.0
2013-02-28,15.63,15.705,15.61,15.705,4253.0
2013-03-01,15.66,15.67,15.66,15.67,2085.0
2013-03-04,15.69,15.69,15.64,15.66,949.0
2013-03-05,15.74,15.74,15.695,15.71,1523.0
2013-03-06,15.715,15.755,15.715,15.74,5260.0
2013-03-07,15.795,15.795,15.725,15.73,2966.0
2013-03-08,15.745,15.745,15.71,15.715,893.0
2013-03-11,15.73,15.765,15.725,15.76,2098.0
2013-03-12,15.8,15.81,15.775,15.8,2190.0
2013-03-13,15.8,15.8,15.61,15.63,6846.0
2013-03-14,15.605,15.62,15.605,15.62,88.0
2013-03-15,15.73,15.73,15.69,15.73,2654.0
2013-03-18,15.63,15.705,15.63,15.68,1877.0
2013-03-19,15.675,15.68,15.66,15.675,624.0
2013-03-20,15.73,15.73,15.71,15.71,128.0
2013-03-21,15.705,15.705,15.675,15.7,566.0
2013-03-22,15.715,15.715,15.7,15.7,3574.0
2013-03-25,15.715,15.715,15.64,15.715,424.0
2013-03-26,15.635,15.655,15.635,15.655,70.0
2013-03-27,15.635,15.705,15.635,15.705,2857.0
2013-03-28,15.67,15.735,15.67,15.725,3416.0
2013-04-01,15.74,15.74,15.725,15.725,2545.0
2013-04-02,15.755,15.755,15.725,15.725,2550.0
2013-04-03,15.665,15.665,15.505,15.655,3375.0
2013-04-04,15.48,15.48,15.43,15.435,1357.0
2013-04-05,15.32,15.38,15.305,15.38,5868.0
2013-04-08,15.365,15.4,15.365,15.38,10242.0
2013-04-09,15.515,15.535,15.49,15.535,2140.0
2013-04-10,15.55,15.59,15.55,15.59,4484.0
2013-04-11,15.55,15.55,15.505,15.515,5115.0
2013-04-12,15.37,15.38,15.37,15.38,6868.0
2013-04-15,15.245,15.245,15.165,15.17,7814.0
2013-04-16,15.13,15.135,15.13,15.135,400.0
2013-04-17,15.135,15.135,15.07,15.07,271.0
2013-04-18,15.165,15.165,15.145,15.16,2140.0
2013-04-19,15.13,15.15,15.13,15.145,3565.0
2013-04-22,15.255,15.255,15.205,15.23,1532.0
2013-04-23,15.215,15.25,15.215,15.25,2208.0
2013-04-24,15.395,15.405,15.38,15.405,3520.0
2013-04-25,15.45,15.465,15.45,15.465,383.0
2013-04-29,15.455,15.455,15.455,15.455,550.0
2013-04-30,15.565,15.565,15.555,15.555,260.0
2013-05-01,15.655,15.655,15.615,15.615,2355.0
2013-05-02,15.54,15.685,15.54,15.54,215.0
2013-05-03,15.75,15.75,15.75,15.75,15.0
2013-05-06,15.735,15.735,15.7,15.7,1990.0
2013-05-07,15.72,15.735,15.72,15.735,650.0
2013-05-08,15.785,15.815,15.765,15.815,925.0
2013-05-09,15.84,15.84,15.79,15.79,4826.0
2013-05-10,15.765,15.785,15.735,15.785,3852.0
2013-05-13,15.735,15.755,15.725,15.75,4277.0
2013-05-14,15.82,15.82,15.77,15.77,10434.0
2013-05-15,15.74,15.74,15.705,15.705,1415.0
2013-05-16,15.67,15.735,15.67,15.735,445.0
2013-05-17,15.765,15.84,15.765,15.84,282.0
2013-05-21,15.95,16.085,15.95,16.055,853.0
2013-05-23,15.915,15.915,15.905,15.915,911.0
2013-05-24,15.875,15.875,15.84,15.87,110.0
2013-05-27,15.92,15.92,15.87,15.905,18850.0
2013-05-28,15.975,16.005,15.96,15.96,4410.0
2013-05-29,15.835,15.87,15.835,15.87,834.0
2013-05-30,15.9,15.9,15.84,15.85,4918.0
2013-05-31,15.785,15.785,15.715,15.735,7763.0
2013-06-03,15.775,15.775,15.715,15.715,2456.0
2013-06-04,15.715,15.75,15.715,15.715,1392.0
2013-06-05,15.55,15.55,15.515,15.52,5807.0
2013-06-06,15.435,15.52,15.435,15.52,890.0
2013-06-07,15.47,15.47,15.415,15.435,1640.0
2013-06-10,15.405,15.45,15.405,15.435,1965.0
2013-06-11,15.3,15.38,15.3,15.335,2964.0
2013-06-12,15.255,15.255,15.185,15.185,1173.0
2013-06-13,15.215,15.215,15.215,15.215,4500.0
2013-06-14,15.37,15.37,15.285,15.37,483.0
2013-06-17,15.415,15.43,15.4,15.405,11897.0
2013-06-18,15.505,15.515,15.49,15.515,1210.0
2013-06-19,15.505,15.505,15.495,15.495,655.0
2013-06-20,15.14,15.14,15.0,15.0,4257.0
2013-06-21,15.065,15.1,15.06,15.075,8851.0
2013-06-24,14.785,14.785,14.785,14.785,13.0
2013-06-25,14.935,14.935,14.935,14.935,3692.0
2013-06-26,15.075,15.075,15.01,15.05,21382.0
2013-06-27,15.115,15.14,15.115,15.14,1050.0
2013-06-28,15.225,15.31,15.225,15.31,1502.0
2013-07-02,15.345,15.345,15.31,15.31,754.0
2013-07-03,15.265,15.275,15.265,15.275,700.0
2013-07-04,15.355,15.355,15.29,15.31,1155.0
2013-07-05,15.23,15.23,15.23,15.23,1385.0
2013-07-08,15.33,15.34,15.33,15.34,864.0
2013-07-09,15.365,15.365,15.365,15.365,92.0
2013-07-10,15.38,15.41,15.36,15.38,585.0
2013-07-11,15.575,15.575,15.575,15.575,700.0
2013-07-12,15.655,15.655,15.605,15.605,2849.0
2013-07-15,15.77,15.825,15.76,15.82,1394.0
2013-07-16,15.775,15.775,15.725,15.775,640.0
2013-07-17,15.81,15.81,15.805,15.805,280.0
2013-07-18,15.87,15.87,15.85,15.85,4301.0
2013-07-19,15.86,15.87,15.805,15.805,1144.0
2013-07-22,15.875,15.92,15.875,15.91,1330.0
2013-07-24,15.86,15.86,15.835,15.835,1601.0
2013-07-25,15.81,15.835,15.805,15.835,880.0
2013-07-26,15.81,15.82,15.81,15.82,595.0
2013-07-30,15.86,15.86,15.86,15.86,592.0
2013-07-31,15.87,15.87,15.735,15.735,858.0
2013-08-01,15.86,15.86,15.86,15.86,2435.0
2013-08-02,15.81,15.81,15.76,15.81,302.0
2013-08-06,15.735,15.735,15.605,15.625,1956.0
2013-08-07,15.57,15.59,15.56,15.59,1599.0
2013-08-08,15.645,15.71,15.645,15.71,4653.0
2013-08-09,15.67,15.685,15.67,15.675,4218.0
2013-08-13,15.745,15.77,15.745,15.77,69.0
2013-08-14,15.74,15.74,15.735,15.74,245.0
2013-08-15,15.675,15.755,15.67,15.755,5930.0
2013-08-16,15.835,15.84,15.835,15.835,584.0
2013-08-19,15.805,15.805,15.805,15.805,270.0
2013-08-20,15.74,15.79,15.74,15.775,1223.0
2013-08-21,15.675,15.675,15.625,15.675,438.0
2013-08-22,15.74,15.74,15.72,15.74,2442.0
2013-08-23,15.775,15.785,15.775,15.785,491.0
2013-08-26,15.81,15.81,15.795,15.795,355.0
2013-08-27,15.695,15.695,15.695,15.695,14.0
2013-08-28,15.69,15.69,15.64,15.685,909.0
2013-08-29,15.72,15.785,15.72,15.72,527.0
2013-08-30,15.735,15.735,15.735,15.735,100.0
2013-09-03,15.785,15.785,15.775,15.775,71.0
2013-09-04,15.775,15.79,15.775,15.79,734.0
2013-09-05,15.82,15.87,15.82,15.84,3327.0
2013-09-06,15.84,15.855,15.84,15.855,561.0
2013-09-09,15.875,15.875,15.855,15.855,1176.0
2013-09-10,15.855,15.855,15.825,15.84,1465.0
2013-09-11,15.835,15.835,15.835,15.835,70.0
2013-09-12,15.805,15.81,15.805,15.805,646.0
2013-09-13,15.77,15.77,15.74,15.76,3218.0
2013-09-16,15.84,15.84,15.825,15.84,2642.0
2013-09-17,15.87,15.87,15.87,15.87,260.0
2013-09-18,15.875,16.005,15.865,16.005,140.0
2013-09-19,15.965,15.99,15.965,15.99,65.0
2013-09-20,16.005,16.005,15.925,15.93,1343.0
2013-09-23,15.915,15.94,15.915,15.94,4575.0
2013-09-24,15.98,15.995,15.98,15.98,877.0
2013-09-25,16.03,16.03,15.965,15.965,8022.0
2013-09-26,16.005,16.005,16.005,16.005,30.0
2013-09-27,15.99,16.025,15.99,15.995,761.0
2013-09-30,15.965,16.03,15.965,15.98,3494.0
2013-10-01,16.005,16.01,15.975,15.99,5842.0
2013-10-02,15.965,15.98,15.965,15.98,1019.0
2013-10-03,15.865,15.88,15.845,15.845,1202.0
2013-10-04,15.865,15.88,15.845,15.845,5106.0
2013-10-07,15.815,15.9,15.815,15.895,804.0
2013-10-08,15.91,15.91,15.81,15.86,738.0
2013-10-09,15.85,15.915,15.845,15.85,491.0
2013-10-10,16.01,16.08,16.01,16.06,1347.0
2013-10-11,16.06,16.06,16.04,16.06,137.0
2013-10-15,16.045,16.045,16.005,16.025,1739.0
2013-10-16,16.09,16.095,16.07,16.095,53.0
2013-10-17,16.12,16.205,16.12,16.125,1015.0
2013-10-18,16.305,16.365,16.3,16.34,2356.0
2013-10-21,16.385,16.395,16.385,16.395,37.0
2013-10-22,16.525,16.535,16.5,16.5,846.0
2013-10-23,16.575,16.575,16.525,16.545,127.0
2013-10-24,16.56,16.575,16.55,16.575,2770.0
2013-10-25,16.565,16.68,16.565,16.66,634.0
2013-10-28,16.705,16.725,16.66,16.705,1655.0
2013-10-29,16.755,16.785,16.755,16.775,2693.0
2013-10-30,16.805,16.805,16.77,16.77,1612.0
2013-11-01,16.745,16.745,16.71,16.745,1098.0
2013-11-04,16.73,16.745,16.73,16.745,95.0
2013-11-05,16.695,16.705,16.69,16.69,1174.0
2013-11-06,16.775,16.775,16.69,16.69,132.0
2013-11-07,16.79,16.795,16.73,16.795,426.0
2013-11-08,16.73,16.79,16.73,16.73,588.0
2013-11-11,16.775,16.775,16.77,16.775,4050.0
2013-11-12,16.725,16.76,16.725,16.76,558.0
2013-11-13,16.72,16.73,16.705,16.73,1100.0
2013-11-14,16.775,16.82,16.775,16.785,2158.0
2013-11-15,16.82,16.855,16.82,16.82,2029.0
2013-11-18,16.885,16.885,16.82,16.86,9117.0
2013-11-19,16.84,16.855,16.82,16.82,1616.0
2013-11-20,16.795,16.795,16.745,16.795,337.0
2013-11-21,16.805,16.84,16.805,16.84,2083.0
2013-11-22,16.84,16.86,16.835,16.835,2681.0
2013-11-25,16.825,16.825,16.825,16.825,538.0
2013-11-26,16.77,16.77,16.705,16.745,10277.0
2013-11-27,16.71,16.72,16.68,16.71,1231.0
2013-11-28,16.675,16.705,16.675,16.675,6541.0
2013-11-29,16.79,16.79,16.675,16.675,44.0
2013-12-02,16.74,16.74,16.74,16.74,147.0
2013-12-03,16.725,16.745,16.655,16.655,1105.0
2013-12-04,16.655,16.655,16.625,16.655,1258.0
2013-12-05,16.59,16.59,16.575,16.575,436.0
2013-12-06,16.655,16.675,16.575,16.575,215.0
2013-12-09,16.675,16.695,16.675,16.69,329.0
2013-12-10,16.705,16.705,16.66,16.68,3442.0
2013-12-11,16.535,16.535,16.515,16.515,1416.0
2013-12-12,16.42,16.515,16.42,16.515,20.0
2013-12-13,16.435,16.515,16.435,16.515,127.0
2013-12-16,16.545,16.55,16.515,16.515,204.0
2013-12-17,16.545,16.6,16.545,16.565,10031.0
2013-12-18,16.6,16.73,16.565,16.565,152.0
2013-12-19,16.73,16.785,16.73,16.775,438.0
2013-12-20,16.84,16.885,16.825,16.835,2168.0
2013-12-23,16.81,16.835,16.805,16.825,3796.0
2013-12-24,16.875,16.9,16.875,16.9,255.0
2013-12-27,16.985,16.985,16.945,16.955,110.0
2013-12-30,16.97,16.97,16.955,16.955,18.0
2013-12-31,16.96,17.04,16.96,17.005,1602.0
2014-01-02,16.955,16.97,16.955,16.97,3900.0
2014-01-03,16.97,16.97,16.97,16.97,0.0
2014-01-06,16.945,16.945,16.825,16.825,421.0
2014-01-07,16.94,16.945,16.925,16.945,1524.0
2014-01-08,16.955,16.955,16.945,16.955,117.0
2014-01-09,16.985,16.985,16.985,16.985,1538.0
2014-01-10,17.05,17.09,17.035,17.085,1598.0
2014-01-13,17.075,17.12,16.985,17.085,1686.0
2014-01-14,17.055,17.07,17.01,17.035,1049.0
2014-01-15,17.07,17.07,17.055,17.065,86979.0
2014-01-16,17.01,17.09,17.01,17.04,462.0
2014-01-17,17.105,17.105,17.105,17.105,260.0
2014-01-20,17.195,17.245,17.185,17.235,4105.0
2014-01-21,17.245,17.245,17.23,17.23,2745.0
2014-01-22,17.215,17.235,17.215,17.235,2347.0
2014-01-23,17.2,17.235,17.2,17.235,120.0
2014-01-24,17.1,17.1,17.01,17.1,15142.0
2014-01-27,16.97,16.97,16.845,16.845,592.0
2014-01-28,16.89,16.945,16.89,16.945,634.0
2014-01-29,16.865,16.945,16.855,16.945,40.0
2014-01-30,16.93,17.01,16.93,16.93,892.0
2014-01-31,16.96,16.99,16.96,16.96,499.0
2014-02-03,17.02,17.02,16.895,17.02,4507.0
2014-02-04,16.79,16.79,16.735,16.745,1863.0
2014-02-05,16.75,16.81,16.73,16.81,985.0
2014-02-06,16.845,16.925,16.845,16.925,2467.0
2014-02-07,17.0,17.075,17.0,17.075,3984.0
2014-02-10,17.115,17.12,17.105,17.115,196.0
2014-02-11,17.115,17.195,17.115,17.115,126.0
2014-02-12,17.185,17.185,17.135,17.18,1205.0
2014-02-13,17.195,17.195,17.18,17.18,12.0
2014-02-14,17.31,17.31,17.18,17.18,40.0
2014-02-18,17.315,17.315,17.295,17.315,636.0
2014-02-19,17.315,17.355,17.315,17.355,745.0
2014-02-20,17.425,17.44,17.395,17.425,295.0
2014-02-21,17.455,17.485,17.44,17.44,859.0
2014-02-24,17.455,17.49,17.445,17.455,4527.0
2014-02-25,17.44,17.455,17.425,17.44,398.0
2014-02-26,17.425,17.47,17.425,17.46,1021.0
2014-02-27,17.475,17.505,17.47,17.5,3315.0
2014-02-28,17.49,17.57,17.49,17.565,4012.0
2014-03-03,17.445,17.52,17.435,17.5,2975.0
2014-03-04,17.59,17.59,17.58,17.58,410.0
2014-03-05,17.58,17.58,17.58,17.58,350.0
2014-03-06,17.58,17.58,17.58,17.58,0.0
2014-03-07,17.605,17.63,17.58,17.58,184.0
2014-03-10,17.62,17.645,17.62,17.645,518.0
2014-03-11,17.63,17.645,17.63,17.645,223.0
2014-03-12,17.605,17.715,17.605,17.67,466.0
2014-03-13,17.6,17.635,17.6,17.635,5248.0
2014-03-14,17.62,17.635,17.6,17.62,3179.0
2014-03-17,17.695,17.695,17.615,17.63,1403.0
2014-03-18,17.725,17.755,17.63,17.63,58.0
2014-03-19,17.76,17.76,17.725,17.76,163.0
2014-03-20,17.725,17.755,17.71,17.745,990.0
2014-03-21,17.745,17.745,17.725,17.745,1219.0
2014-03-24,17.73,17.73,17.65,17.675,2880.0
2014-03-25,17.71,17.725,17.695,17.71,910.0
2014-03-26,17.745,17.745,17.71,17.71,3.0
2014-03-27,17.65,17.65,17.61,17.61,2449.0
2014-03-28,17.72,17.745,17.72,17.745,358.0
2014-03-31,17.76,17.85,17.76,17.84,559.0
2014-04-01,17.855,17.9,17.84,17.84,379.0
2014-04-02,17.885,17.93,17.885,17.895,1133.0
2014-04-03,17.915,17.915,17.835,17.855,351.0
2014-04-04,17.895,17.895,17.895,17.895,3315.0
2014-04-07,17.825,17.895,17.755,17.895,162.0
2014-04-08,17.77,17.865,17.77,17.865,1700.0
2014-04-09,17.9,17.9,17.865,17.865,85.0
2014-04-10,17.915,17.915,17.785,17.87,506.0
2014-04-11,17.745,17.87,17.745,17.87,94.0
2014-04-14,17.81,17.81,17.775,17.805,3027.0
2014-04-15,17.805,17.835,17.805,17.805,48.0
2014-04-16,17.95,17.965,17.805,17.805,66.0
2014-04-17,18.0,18.015,18.0,18.0,413.0
2014-04-21,18.0,18.01,17.995,18.0,316.0
2014-04-22,17.98,18.0,17.975,17.98,609.0
2014-04-23,18.025,18.025,17.965,17.98,86.0
2014-04-24,18.01,18.03,18.01,18.015,2005.0
2014-04-25,17.995,17.995,17.965,17.98,2260.0
2014-04-28,18.045,18.045,18.025,18.045,794.0
2014-04-29,18.095,18.135,18.095,18.125,349.0
2014-04-30,18.09,18.215,18.09,18.215,2384.0
2014-05-01,18.235,18.26,18.235,18.26,2167.0
2014-05-02,18.245,18.31,18.245,18.245,449.0
2014-05-05,18.325,18.325,18.265,18.28,896.0
2014-05-06,18.245,18.245,18.22,18.22,378.0
2014-05-07,18.235,18.3,18.215,18.235,784.0
2014-05-08,18.325,18.325,18.185,18.215,2522.0
2014-05-09,18.215,18.235,18.215,18.215,1809.0
2014-05-12,18.28,18.325,18.275,18.325,7029.0
2014-05-13,18.33,18.355,18.33,18.345,2925.0
2014-05-14,18.355,18.39,18.355,18.355,309.0
2014-05-15,18.355,18.355,18.25,18.26,11213.0
2014-05-16,18.28,18.28,18.205,18.215,2123.0
2014-05-20,18.215,18.245,18.185,18.215,409.0
2014-05-21,18.2,18.33,18.2,18.31,3319.0
2014-05-22,18.37,18.405,18.37,18.395,1196.0
2014-05-23,18.375,18.375,18.355,18.36,183.0
2014-05-26,18.38,18.38,18.325,18.36,332.0
2014-05-27,18.375,18.375,18.285,18.375,611.0
2014-05-28,18.235,18.375,18.22,18.375,600.0
2014-05-29,18.265,18.265,18.155,18.265,223.0
2014-05-30,18.155,18.185,18.14,18.185,1021.0
2014-06-02,18.235,18.25,18.235,18.245,2146.0
2014-06-03,18.245,18.3,18.235,18.285,804.0
2014-06-04,18.265,18.345,18.265,18.345,1848.0
2014-06-05,18.355,18.38,18.31,18.355,929.0
2014-06-06,18.36,18.42,18.36,18.41,11015.0
2014-06-09,18.42,18.44,18.41,18.44,1231.0
2014-06-10,18.42,18.47,18.41,18.425,928.0
2014-06-11,18.425,18.425,18.425,18.425,0.0
2014-06-12,18.42,18.44,18.38,18.44,2651.0
2014-06-13,18.485,18.53,18.44,18.44,203.0
2014-06-16,18.515,18.61,18.515,18.535,310.0
2014-06-17,18.565,18.61,18.565,18.61,4447.0
2014-06-18,18.625,18.65,18.595,18.625,404.0
2014-06-19,18.655,18.655,18.59,18.61,3599.0
2014-06-20,18.625,18.625,18.555,18.575,10812.0
2014-06-23,18.555,18.575,18.555,18.575,40.0
2014-06-24,18.57,18.57,18.485,18.495,355.0
2014-06-25,18.485,18.495,18.445,18.495,247.0
2014-06-26,18.43,18.525,18.415,18.495,433.0
2014-06-27,18.585,18.585,18.495,18.495,15.0
2014-06-30,18.685,18.685,18.64,18.67,1462.0
2014-07-02,18.695,18.745,18.67,18.67,247.0
2014-07-03,18.79,18.79,18.7,18.715,1671.0
2014-07-04,18.765,18.765,18.765,18.765,3884.0
2014-07-07,18.635,18.665,18.61,18.65,8313.0
2014-07-08,18.57,18.655,18.57,18.65,1915.0
2014-07-09,18.665,18.76,18.665,18.73,372.0
2014-07-10,18.655,18.71,18.655,18.695,5607.0
2014-07-11,18.715,18.715,18.695,18.695,34.0
2014-07-14,18.72,18.73,18.72,18.72,377.0
2014-07-15,18.76,18.775,18.72,18.73,165304.0
2014-07-16,18.9,18.9,18.89,18.9,3068.0
2014-07-17,18.905,18.905,18.9,18.9,60.0
2014-07-18,18.96,18.965,18.95,18.95,270.0
2014-07-21,18.95,18.95,18.905,18.95,410.0
2014-07-22,18.945,19.025,18.945,19.01,1444.0
2014-07-23,19.105,19.105,19.01,19.01,11.0
2014-07-24,19.15,19.18,19.01,19.01,204.0
2014-07-25,19.165,19.235,19.165,19.235,2644.0
2014-07-28,19.165,19.2,19.165,19.2,569.0
2014-07-29,19.235,19.32,19.235,19.26,534.0
2014-07-30,19.325,19.325,19.26,19.26,57.0
2014-07-31,19.26,19.26,19.26,19.26,0.0
2014-08-01,19.15,19.155,18.96,18.98,3218.0
2014-08-05,19.07,19.07,19.0,19.07,291.0
2014-08-06,19.055,19.07,19.055,19.07,5.0
2014-08-07,18.97,18.985,18.95,18.97,1426.0
2014-08-08,19.015,19.025,18.995,19.015,361.0
2014-08-11,19.15,19.15,19.015,19.015,133.0
2014-08-12,19.12,19.17,19.015,19.015,189.0
2014-08-13,19.14,19.14,19.14,19.14,175.0
2014-08-14,19.195,19.22,19.195,19.195,113.0
2014-08-15,19.2,19.215,19.195,19.2,1489.0
2014-08-18,19.305,19.305,19.295,19.305,1060.0
2014-08-19,19.33,19.33,19.305,19.305,20.0
2014-08-20,19.385,19.415,19.345,19.385,3014.0
2014-08-21,19.5,19.51,19.385,19.385,96.0
2014-08-22,19.47,19.47,19.44,19.465,766.0
2014-08-25,19.555,19.605,19.465,19.465,228.0
2014-08-26,19.605,19.635,19.605,19.635,2528.0
2014-08-27,19.625,19.665,19.61,19.62,2243.0
2014-08-28,19.625,19.64,19.61,19.62,1652.0
2014-08-29,19.64,19.685,19.64,19.655,585.0
2014-09-02,19.67,19.69,19.655,19.655,184.0
2014-09-03,19.79,19.79,19.76,19.76,808.0
2014-09-04,19.78,19.805,19.745,19.78,263.0
2014-09-05,19.72,19.745,19.72,19.73,788.0
2014-09-08,19.685,19.73,19.67,19.73,149.0
2014-09-09,19.7,19.72,19.7,19.72,234.0
2014-09-10,19.7,19.72,19.65,19.72,240.0
2014-09-11,19.715,19.73,19.715,19.72,163.0
2014-09-12,19.72,19.78,19.72,19.735,778.0
2014-09-15,19.715,19.715,19.68,19.715,385.0
2014-09-16,19.66,19.775,19.66,19.765,1410.0
2014-09-17,19.75,19.75,19.665,19.71,16284.0
2014-09-18,19.645,19.71,19.645,19.68,2716.0
2014-09-19,19.69,19.725,19.565,19.69,378.0
2014-09-22,19.475,19.69,19.435,19.69,136.0
2014-09-23,19.46,19.69,19.405,19.69,123.0
2014-09-24,19.355,19.355,19.25,19.25,303.0
2014-09-25,19.265,19.265,19.03,19.03,1236.0
2014-09-26,19.205,19.205,19.03,19.03,100.0
2014-09-29,19.045,19.105,19.035,19.075,4337.0
2014-09-30,19.11,19.195,19.095,19.155,1637.0
2014-10-01,19.15,19.15,19.01,19.015,2659.0
2014-10-02,18.77,18.97,18.77,18.94,2057.0
2014-10-03,19.09,19.11,19.06,19.075,1085.0
2014-10-06,19.185,19.185,19.09,19.185,737.0
2014-10-07,19.015,19.05,18.905,18.905,2430.0
2014-10-08,18.82,18.98,18.81,18.81,1252.0
2014-10-09,18.83,18.83,18.755,18.81,79.0
2014-10-10,18.675,18.81,18.675,18.81,154.0
2014-10-14,18.445,18.505,18.365,18.475,2235.0
2014-10-15,18.225,18.245,18.05,18.195,18726.0
2014-10-16,18.015,18.48,17.995,18.015,510.0
2014-10-17,18.535,18.6,18.015,18.015,249.0
2014-10-20,18.615,18.69,18.615,18.66,2716.0
2014-10-21,18.785,18.89,18.72,18.85,1772.0
2014-10-22,18.95,18.95,18.725,18.95,2088.0
2014-10-23,18.785,18.935,18.77,18.88,1490.0
2014-10-24,18.91,19.045,18.875,19.03,1805.0
2014-10-27,19.0,19.045,19.0,19.0,1031.0
2014-10-28,19.065,19.165,19.05,19.065,1658.0
2014-10-29,19.155,19.155,19.065,19.065,562.0
2014-10-30,19.095,19.14,19.05,19.05,570.0
2014-10-31,19.125,19.205,19.125,19.125,694.0
2014-11-03,19.23,19.23,19.11,19.11,9516.0
2014-11-04,19.08,19.125,19.0,19.02,8620.0
2014-11-05,19.2,19.29,19.2,19.245,22606.0
2014-11-06,19.275,19.275,19.165,19.215,7944.0
2014-11-07,19.31,19.37,19.275,19.275,6571.0
2014-11-10,19.42,19.445,19.37,19.385,5979.0
2014-11-11,19.46,19.46,19.435,19.445,3033.0
2014-11-12,19.415,19.505,19.415,19.49,2002.0
2014-11-13,19.605,19.605,19.505,19.525,3938.0
2014-11-14,19.59,19.615,19.55,19.585,2386.0
2014-11-17,19.6,19.765,19.6,19.6,1671.0
2014-11-18,19.72,19.78,19.72,19.72,179.0
2014-11-19,19.805,19.85,19.72,19.72,150.0
2014-11-20,19.92,19.92,19.865,19.91,640.0
2014-11-21,19.94,19.94,19.905,19.94,484.0
2014-11-24,19.905,19.94,19.75,19.94,411.0
2014-11-25,19.845,19.94,19.83,19.94,258.0
2014-11-26,19.845,19.94,19.845,19.94,185.0
2014-11-27,19.905,19.905,19.8,19.905,2978.0
2014-11-28,19.8,19.8,19.74,19.765,513.0
2014-12-01,19.565,19.765,19.565,19.765,44.0
2014-12-02,19.605,19.765,19.605,19.765,198.0
2014-12-03,19.725,19.765,19.725,19.765,184.0
2014-12-04,19.71,19.765,19.535,19.765,411.0
2014-12-05,19.475,19.55,19.475,19.54,512.0
2014-12-08,19.385,19.385,19.14,19.25,1934.0
2014-12-09,19.045,19.25,19.045,19.25,282.0
2014-12-10,18.765,19.25,18.735,19.25,43.0
2014-12-11,18.785,19.25,18.785,19.25,227.0
2014-12-12,18.865,18.865,18.865,18.865,144.0
2014-12-15,18.78,18.835,18.63,18.795,1098.0
2014-12-16,19.065,19.065,18.795,18.795,108.0
2014-12-17,19.105,19.235,19.105,19.185,4249.0
2014-12-18,19.245,19.32,19.185,19.185,82.0
2014-12-19,19.55,19.615,19.55,19.57,364.0
2014-12-22,19.555,19.605,19.555,19.585,2253.0
2014-12-23,19.77,19.835,19.585,19.585,354.0
2014-12-24,19.845,19.89,19.76,19.86,1892.0
2014-12-29,19.895,20.0,19.895,19.92,3836.0
2014-12-30,19.845,19.91,19.845,19.89,2184.0
2014-12-31,19.835,19.89,19.835,19.845,1075.0
2015-01-02,19.97,20.0,19.91,19.98,6513.0
2015-01-05,19.91,19.91,19.54,19.54,915.0
2015-01-06,19.57,19.57,19.34,19.385,1513.0
2015-01-07,19.645,19.645,19.495,19.495,30854.0
2015-01-08,19.615,19.66,19.615,19.65,1445.0
2015-01-09,19.66,19.66,19.575,19.65,302.0
2015-01-12,19.37,19.39,19.37,19.39,836.0
2015-01-13,19.47,19.54,19.345,19.47,991.0
2015-01-14,19.3,19.325,19.165,19.28,3909.0
2015-01-15,19.455,19.455,19.28,19.28,53.0
2015-01-16,19.48,19.59,19.48,19.48,29326.0
2015-01-19,19.56,19.56,19.54,19.54,1200.0
2015-01-20,19.605,19.605,19.585,19.59,325.0
2015-01-21,19.37,19.91,18.98,19.91,433.0
2015-01-22,19.925,20.26,19.925,20.165,2453.0
2015-01-23,20.225,20.33,20.225,20.3,1776.0
2015-01-26,20.15,20.225,20.15,20.2,541.0
2015-01-27,20.1,20.305,20.09,20.245,1404.0
2015-01-28,20.245,20.245,20.12,20.245,301.0
2015-01-29,19.985,20.125,19.955,20.105,1481.0
2015-01-30,20.27,20.27,20.12,20.27,1553.0
2015-02-02,20.285,20.33,20.285,20.285,211.0
2015-02-03,20.5,20.565,20.485,20.505,464.0
2015-02-04,20.445,20.505,20.445,20.505,250.0
2015-02-05,20.58,20.605,20.505,20.505,207.0
2015-02-06,20.58,20.58,20.405,20.405,1280.0
2015-02-09,20.42,20.485,20.39,20.42,878.0
2015-02-10,20.405,20.535,20.32,20.47,2797.0
2015-02-11,20.59,20.59,20.47,20.47,150.0
2015-02-12,20.58,20.58,20.575,20.58,995.0
2015-02-13,20.77,20.78,20.685,20.77,417.0
2015-02-17,20.655,20.835,20.655,20.79,2737.0
2015-02-18,20.7,20.7,20.635,20.7,742.0
2015-02-19,20.62,20.67,20.575,20.575,423.0
2015-02-20,20.625,20.665,20.565,20.575,1325.0
2015-02-23,20.59,20.595,20.545,20.575,1229.0
2015-02-24,20.62,20.635,20.53,20.62,481.0
2015-02-25,20.62,20.62,20.53,20.56,656.0
2015-02-26,20.62,20.625,20.59,20.605,1462.0
2015-02-27,20.56,20.695,20.56,20.61,3467.0
2015-03-02,20.605,20.64,20.595,20.625,3203.0
2015-03-03,20.655,20.655,20.47,20.485,2453.0
2015-03-04,20.475,20.475,20.395,20.47,1444.0
2015-03-05,20.515,20.55,20.515,20.53,1633.0
2015-03-06,20.41,20.41,20.24,20.41,513.0
2015-03-09,20.305,20.305,20.2,20.2,1789.0
2015-03-10,20.1,20.1,19.94,19.965,2972.0
2015-03-11,20.0,20.06,19.98,20.03,2253.0
2015-03-12,20.1,20.21,20.1,20.185,1225.0
2015-03-13,20.12,20.185,20.03,20.185,192.0
2015-03-16,20.11,20.315,20.11,20.11,323.0
2015-03-17,20.21,20.425,20.195,20.41,1024.0
2015-03-18,20.37,20.505,20.335,20.37,15338.0
2015-03-19,20.485,20.505,20.425,20.485,346.0
2015-03-20,20.47,20.47,20.44,20.47,491.0
2015-03-23,20.47,20.47,20.47,20.47,0.0
2015-03-24,20.475,20.715,20.475,20.715,1670.0
2015-03-25,20.73,20.73,20.565,20.595,685.0
2015-03-26,20.52,20.595,20.385,20.595,74.0
2015-03-27,20.395,20.485,20.245,20.32,1118.0
2015-03-30,20.49,20.515,20.32,20.32,37.0
2015-03-31,20.38,20.47,20.38,20.47,3595.0
2015-04-01,20.425,20.445,20.425,20.445,207.0
2015-04-02,20.595,20.61,20.58,20.58,1795.0
2015-04-06,20.62,20.73,20.62,20.685,603.0
2015-04-07,20.67,20.82,20.67,20.785,3333.0
2015-04-08,20.785,20.805,20.76,20.8,481.0
2015-04-09,20.935,20.935,20.91,20.935,257.0
2015-04-10,20.98,20.98,20.95,20.98,528.0
2015-04-13,20.985,20.985,20.92,20.92,411.0
2015-04-14,20.92,20.92,20.88,20.92,1234.0
2015-04-15,20.95,20.995,20.95,20.955,640.0
2015-04-16,20.775,20.955,20.775,20.955,1.0
2015-04-17,20.82,20.845,20.8,20.845,6170.0
2015-04-20,20.985,20.985,20.895,20.985,200.0
2015-04-21,20.805,20.985,20.8,20.985,199.0
2015-04-22,20.815,20.815,20.74,20.77,319.0
2015-04-23,20.925,20.925,20.895,20.92,474.0
2015-04-24,20.905,20.92,20.865,20.92,214.0
2015-04-27,20.95,20.97,20.82,20.845,1898.0
2015-04-28,20.83,20.845,20.8,20.845,452.0
2015-04-29,20.74,20.785,20.74,20.74,557.0
2015-04-30,20.595,20.74,20.59,20.74,286.0
2015-05-01,20.595,20.74,20.595,20.74,148.0
2015-05-04,20.67,20.745,20.67,20.73,3743.0
2015-05-05,20.73,20.73,20.44,20.725,2496.0
2015-05-06,20.245,20.245,20.245,20.245,1835.0
2015-05-07,20.23,20.34,20.23,20.245,149.0
2015-05-08,20.43,20.455,20.43,20.455,1489.0
2015-05-11,20.43,20.43,20.365,20.415,845.0
2015-05-12,20.295,20.31,20.185,20.205,680.0
2015-05-13,20.23,20.23,20.115,20.155,561.0
2015-05-14,20.16,20.25,20.16,20.245,1324.0
2015-05-15,20.28,20.34,20.28,20.335,1017.0
2015-05-19,20.37,20.4,20.37,20.37,3843.0
2015-05-20,20.365,20.365,20.325,20.365,4007.0
2015-05-21,20.415,20.415,20.365,20.365,200.0
2015-05-22,20.37,20.395,20.37,20.37,1278.0
2015-05-25,20.35,20.37,20.35,20.37,120.0
2015-05-26,20.145,20.16,20.08,20.08,1416.0
2015-05-27,20.08,20.08,20.08,20.08,0.0
2015-05-28,20.235,20.265,20.23,20.26,2875.0
2015-05-29,20.13,20.155,20.095,20.095,1472.0
2015-06-01,20.145,20.205,20.14,20.16,8283.0
2015-06-02,20.26,20.265,20.16,20.16,40.0
2015-06-03,20.25,20.32,20.25,20.265,960.0
2015-06-04,20.14,20.145,20.055,20.055,6439.0
2015-06-05,20.05,20.125,20.05,20.125,1463.0
2015-06-08,19.77,19.785,19.725,19.765,5979.0
2015-06-09,19.765,19.855,19.71,19.72,661.0
2015-06-10,19.92,19.99,19.92,19.92,340.0
2015-06-11,19.975,19.975,19.935,19.975,214.0
2015-06-12,19.86,19.86,19.785,19.845,729.0
2015-06-15,19.78,19.845,19.78,19.845,1189.0
2015-06-16,19.815,19.84,19.815,19.84,711.0
2015-06-17,19.925,19.98,19.86,19.98,395.0
2015-06-18,19.86,19.895,19.86,19.895,35593.0
2015-06-19,19.84,19.84,19.685,19.84,1331.0
2015-06-22,19.745,19.98,19.745,19.98,27402.0
2015-06-23,20.0,20.085,20.0,20.085,1233.0
2015-06-24,20.07,20.21,20.07,20.085,184.0
2015-06-25,20.195,20.235,20.15,20.15,3221.0
2015-06-26,20.165,20.165,20.055,20.06,1395.0
2015-06-29,19.935,19.935,19.675,19.685,2375.0
2015-06-30,19.73,19.81,19.72,19.735,1729.0
2015-07-02,19.78,19.89,19.78,19.88,1102.0
2015-07-03,19.875,19.89,19.875,19.89,363.0
2015-07-06,19.865,19.865,19.84,19.84,329.0
2015-07-07,19.84,19.84,19.795,19.84,253.0
2015-07-08,19.82,19.82,19.66,19.7,7675.0
2015-07-09,19.745,19.745,19.535,19.61,10186.0
2015-07-10,19.63,19.66,19.61,19.66,6539.0
2015-07-13,19.78,19.89,19.775,19.85,1852.0
2015-07-14,19.82,19.92,19.765,19.905,916.0
2015-07-15,19.92,20.06,19.92,19.975,852.0
2015-07-16,20.16,20.205,20.13,20.205,1150.0
2015-07-17,20.21,20.21,20.115,20.165,2640.0
2015-07-20,20.18,20.18,19.95,19.98,2390.0
2015-07-21,19.84,19.84,19.82,19.82,1690.0
2015-07-22,19.75,19.805,19.75,19.76,303.0
2015-07-23,19.715,19.715,19.58,19.615,3201.0
2015-07-24,19.645,19.69,19.63,19.645,348.0
2015-07-27,19.45,19.45,19.435,19.435,2402.0
2015-07-28,19.48,19.48,19.39,19.435,1371.0
2015-07-29,19.66,19.825,19.66,19.825,3072.0
2015-07-30,19.825,19.905,19.79,19.895,1642.0
2015-07-31,19.965,20.105,19.965,20.105,3240.0
2015-08-04,20.025,20.025,20.025,20.025,320.0
2015-08-05,20.19,20.22,20.12,20.19,524.0
2015-08-06,20.15,20.15,20.15,20.15,750.0
2015-08-07,19.97,20.15,19.97,20.15,50.0
2015-08-10,19.875,19.895,19.875,19.895,521.0
2015-08-11,19.895,19.91,19.825,19.91,3297.0
2015-08-12,19.78,19.98,19.78,19.925,1324.0
2015-08-13,19.935,19.935,19.86,19.865,2665.0
2015-08-14,19.98,19.98,19.98,19.98,100.0
2015-08-17,19.925,19.925,19.86,19.89,300.0
2015-08-18,19.89,19.89,19.89,19.89,0.0
2015-08-19,19.875,19.875,19.735,19.795,565.0
2015-08-20,19.64,19.64,19.475,19.475,210.0
2015-08-21,19.365,19.365,19.105,19.105,20584.0
2015-08-24,18.46,18.935,18.46,18.565,3390.0
2015-08-25,18.9,18.93,18.64,18.64,2696.0
2015-08-26,18.575,18.575,18.575,18.575,3697.0
2015-08-27,19.025,19.405,19.025,19.405,4072.0
2015-08-28,19.345,19.455,19.345,19.455,1275.0
2015-08-31,19.455,19.455,19.36,19.455,183.0
2015-09-01,19.135,19.135,19.065,19.065,360.0
2015-09-02,18.99,18.99,18.99,18.99,1000.0
2015-09-03,19.095,19.215,19.095,19.215,10261.0
2015-09-04,19.05,19.215,19.025,19.215,350.0
2015-09-08,19.23,19.23,19.225,19.23,860.0
2015-09-09,19.3,19.3,19.23,19.23,570.0
2015-09-10,19.14,19.14,19.14,19.14,100.0
2015-09-11,19.14,19.14,19.14,19.14,0.0
2015-09-14,19.005,19.14,18.92,19.14,142.0
2015-09-15,18.935,19.14,18.925,19.14,1211.0
2015-09-16,19.265,19.265,19.265,19.265,1600.0
2015-09-17,19.4,19.43,19.33,19.4,875.0
2015-09-18,19.255,19.255,19.2,19.2,3011.0
2015-09-21,19.2,19.2,19.2,19.2,0.0
2015-09-22,19.2,19.2,19.2,19.2,0.0
2015-09-23,19.105,19.105,19.09,19.09,404.0
2015-09-24,18.995,19.01,18.995,18.995,1066.0
2015-09-25,19.22,19.225,19.22,19.225,1212.0
2015-09-28,18.905,18.905,18.905,18.905,1050.0
2015-09-29,18.85,18.915,18.83,18.915,5615.0
2015-09-30,19.025,19.105,19.01,19.01,950.0
2015-10-01,19.14,19.14,19.045,19.075,855.0
2015-10-02,19.17,19.17,19.17,19.17,1111.0
2015-10-05,19.325,19.325,19.325,19.325,252.0
2015-10-06,19.535,19.535,19.535,19.535,600.0
2015-10-07,19.675,19.675,19.535,19.535,33.0
2015-10-08,19.69,19.75,19.69,19.72,2097.0
2015-10-09,19.72,19.72,19.72,19.72,0.0
2015-10-13,19.795,19.805,19.795,19.805,19075.0
2015-10-14,19.82,19.82,19.695,19.75,1808.0
2015-10-15,19.705,19.75,19.705,19.75,1400.0
2015-10-16,19.79,19.84,19.79,19.825,4029.0
2015-10-19,19.705,19.73,19.705,19.72,610.0
2015-10-20,19.905,19.905,19.72,19.72,50.0
2015-10-21,19.905,19.905,19.72,19.72,152.0
2015-10-22,20.095,20.125,20.085,20.095,614.0
2015-10-23,20.245,20.245,20.16,20.175,3200.0
2015-10-26,20.175,20.175,20.015,20.015,541.0
2015-10-27,19.935,19.95,19.865,19.95,1002.0
2015-10-28,20.01,20.03,19.935,19.97,2575.0
2015-10-29,19.97,19.97,19.97,19.97,0.0
2015-10-30,19.91,19.91,19.73,19.73,11205.0
2015-11-02,19.72,19.72,19.69,19.72,703.0
2015-11-03,19.87,19.87,19.87,19.87,471.0
2015-11-04,19.84,19.84,19.84,19.84,1295.0
2015-11-05,19.81,19.825,19.81,19.825,4750.0
2015-11-06,19.695,19.735,19.695,19.735,3400.0
2015-11-09,19.745,19.745,19.56,19.6,2386.0
2015-11-10,19.575,19.575,19.505,19.545,1259.0
2015-11-11,19.545,19.545,19.545,19.545,0.0
2015-11-12,19.33,19.33,19.28,19.28,1014.0
2015-11-13,19.195,19.235,19.15,19.235,2550.0
2015-11-16,19.155,19.515,19.15,19.505,3375.0
2015-11-17,19.56,19.56,19.505,19.515,2257.0
2015-11-18,19.645,19.68,19.645,19.68,7713.0
2015-11-19,19.78,19.78,19.78,19.78,100.0
2015-11-20,19.775,19.79,19.705,19.705,3700.0
2015-11-23,19.695,19.79,19.665,19.665,7554.0
2015-11-24,19.645,19.68,19.645,19.66,4031.0
2015-11-25,19.695,19.695,19.68,19.695,3650.0
2015-11-26,19.675,19.675,19.65,19.65,4260.0
2015-11-27,19.615,19.645,19.615,19.615,1658.0
2015-11-30,19.65,19.745,19.65,19.69,7027.0
2015-12-01,19.735,19.885,19.735,19.885,410.0
2015-12-02,19.855,19.905,19.735,19.735,19428.0
2015-12-03,19.665,19.675,19.505,19.675,2427.0
2015-12-04,19.53,19.605,19.49,19.605,2200.0
2015-12-07,19.41,19.41,19.24,19.255,8115.0
2015-12-08,19.11,19.14,19.065,19.065,3793.0
2015-12-09,19.105,19.265,19.01,19.05,27735.0
2015-12-10,19.15,19.2,19.15,19.17,16322.0
2015-12-11,18.99,19.025,18.875,18.875,11683.0
2015-12-14,18.9,18.9,18.79,18.8,17564.0
2015-12-15,19.02,19.08,18.995,19.08,12040.0
2015-12-16,19.14,19.385,19.14,19.375,1844.0
2015-12-17,19.295,19.295,19.15,19.22,6385.0
2015-12-18,19.075,19.185,19.075,19.14,15165.0
2015-12-21,19.24,19.285,19.08,19.08,9827.0
2015-12-22,19.155,19.2,19.025,19.2,16856.0
2015-12-23,19.285,19.315,19.25,19.315,898.0
2015-12-24,19.37,19.425,19.34,19.425,43875.0
2015-12-29,19.44,19.465,19.435,19.465,2665.0
2015-12-30,19.44,19.44,19.435,19.44,1686.0
2015-12-31,19.235,19.235,19.09,19.09,1350.0
2016-01-04,18.775,18.96,18.775,18.96,5399.0
2016-01-05,18.96,18.985,18.95,18.96,526.0
2016-01-06,18.805,18.86,18.805,18.83,12703.0
2016-01-07,18.64,18.64,18.485,18.485,3792.0
2016-01-08,18.57,18.64,18.545,18.61,3973.0
2016-01-11,18.61,18.61,18.365,18.385,18055.0
2016-01-12,18.5,18.565,18.38,18.385,954.0
2016-01-13,18.67,18.67,18.295,18.325,1509.0
2016-01-14,18.285,18.545,18.285,18.545,10121.0
2016-01-15,18.19,18.235,18.16,18.235,8198.0
2016-01-18,18.16,18.16,17.98,17.995,4043.0
2016-01-19,18.16,18.25,18.075,18.075,4713.0
2016-01-20,17.965,18.035,17.685,17.865,1108.0
2016-01-21,17.93,18.15,17.89,18.12,6358.0
2016-01-22,18.48,18.61,18.48,18.585,3041.0
2016-01-25,18.645,18.645,18.415,18.495,4095.0
2016-01-26,18.45,18.645,18.45,18.57,9223.0
2016-01-27,18.515,18.79,18.495,18.675,4583.0
2016-01-28,18.785,18.9,18.725,18.9,1515.0
2016-01-29,19.065,19.19,19.03,19.19,4455.0
2016-02-01,19.08,19.08,18.99,19.075,1631.0
2016-02-02,18.885,18.885,18.77,18.83,6920.0
2016-02-03,18.99,19.045,18.755,19.045,11960.0
2016-02-04,19.035,19.175,19.035,19.115,2005.0
2016-02-05,19.12,19.135,19.03,19.08,21517.0
2016-02-08,18.95,18.97,18.8,18.87,5232.0
2016-02-09,18.7,18.7,18.425,18.515,5665.0
2016-02-10,18.715,18.715,18.47,18.47,24333.0
2016-02-11,18.295,18.295,18.22,18.22,5768.0
2016-02-12,18.455,18.63,18.455,18.63,5377.0
2016-02-16,18.83,18.905,18.74,18.855,4539.0
2016-02-17,19.02,19.265,19.02,19.26,5017.0
2016-02-18,19.28,19.41,19.28,19.335,15581.0
2016-02-19,19.29,19.34,19.265,19.29,1748.0
2016-02-22,19.51,19.57,19.48,19.48,1679.0
2016-02-23,19.51,19.51,19.335,19.335,1424.0
2016-02-24,19.165,19.325,19.035,19.31,20566.0
2016-02-25,19.275,19.275,19.22,19.22,9883.0
2016-02-26,19.395,19.495,19.365,19.375,9539.0
2016-02-29,19.405,19.505,19.35,19.39,15889.0
2016-03-01,19.535,19.625,19.535,19.615,3475.0
2016-03-02,19.625,19.625,19.405,19.51,36997.0
2016-03-03,19.57,19.6,19.565,19.595,6236.0
2016-03-04,19.64,19.695,19.64,19.67,25593.0
2016-03-07,19.65,19.91,19.63,19.825,3726.0
2016-03-08,19.8,19.945,19.8,19.915,57365.0
2016-03-09,20.005,20.035,19.97,19.97,3145.0
2016-03-10,20.015,20.055,19.83,19.83,5443.0
2016-03-11,20.045,20.1,20.045,20.09,3141.0
2016-03-14,20.06,20.13,19.99,20.03,7921.0
2016-03-15,20.0,20.2,20.0,20.185,4251.0
2016-03-16,20.225,20.32,20.225,20.31,4896.0
2016-03-17,20.325,20.575,20.32,20.505,5737.0
2016-03-18,20.45,20.45,20.305,20.305,11340.0
2016-03-21,20.28,20.405,20.28,20.405,946.0
2016-03-22,20.35,20.405,20.325,20.405,2962.0
2016-03-23,20.405,20.405,20.24,20.265,8301.0
2016-03-24,20.165,20.225,20.15,20.22,9228.0
2016-03-28,20.235,20.32,20.185,20.32,4093.0
2016-03-29,20.265,20.365,20.24,20.355,4635.0
2016-03-30,20.425,20.54,20.425,20.51,4559.0
2016-03-31,20.48,20.55,20.48,20.52,11784.0
2016-04-01,20.38,20.455,20.365,20.42,5092.0
2016-04-04,20.48,20.48,20.34,20.34,7330.0
2016-04-05,20.28,20.31,20.27,20.27,3518.0
2016-04-06,20.28,20.28,20.18,20.21,4787.0
2016-04-07,20.17,20.17,20.07,20.085,5659.0
2016-04-08,20.205,20.265,20.17,20.22,7775.0
2016-04-11,20.325,20.325,20.205,20.205,24945.0
2016-04-12,20.24,20.365,20.225,20.35,19410.0
2016-04-13,20.395,20.405,20.355,20.395,4798.0
2016-04-14,20.405,20.435,20.395,20.435,14753.0
2016-04-15,20.37,20.42,20.37,20.39,8641.0
2016-04-18,20.325,20.505,20.325,20.505,9993.0
2016-04-19,20.54,20.565,20.455,20.565,11850.0
2016-04-20,20.595,20.675,20.595,20.625,13961.0
2016-04-21,20.65,20.675,20.475,20.475,15644.0
2016-04-22,20.455,20.495,20.435,20.49,19120.0
2016-04-25,20.455,20.455,20.355,20.365,3524.0
2016-04-26,20.525,20.535,20.42,20.505,4284.0
2016-04-27,20.465,20.575,20.455,20.555,6785.0
2016-04-28,20.48,20.635,20.48,20.625,1688.0
2016-04-29,20.555,20.555,20.505,20.535,24683.0
2016-05-02,20.605,20.605,20.48,20.495,9926.0
2016-05-03,20.395,20.395,20.265,20.335,5599.0
2016-05-04,20.34,20.35,20.24,20.31,3076.0
2016-05-05,20.37,20.38,20.25,20.335,6782.0
2016-05-06,20.225,20.325,20.225,20.31,12835.0
2016-05-09,20.235,20.25,20.21,20.22,11554.0
2016-05-10,20.355,20.495,20.355,20.49,2799.0
2016-05-11,20.45,20.48,20.435,20.455,2165.0
2016-05-12,20.535,20.535,20.39,20.51,9447.0
2016-05-13,20.51,20.555,20.44,20.465,6958.0
2016-05-16,20.54,20.66,20.54,20.635,6229.0
2016-05-17,20.605,20.605,20.505,20.59,1348.0
2016-05-18,20.495,20.525,20.44,20.45,6590.0
2016-05-19,20.405,20.435,20.335,20.435,5363.0
2016-05-20,20.605,20.69,20.605,20.65,11677.0
2016-05-24,20.665,20.825,20.665,20.705,5680.0
2016-05-25,20.81,20.88,20.805,20.86,6918.0
2016-05-26,20.875,20.93,20.865,20.895,5541.0
2016-05-27,20.88,20.975,20.88,20.975,18039.0
2016-05-30,21.01,21.01,20.965,20.965,1355.0
2016-05-31,20.98,21.02,20.895,20.895,4578.0
2016-06-01,20.835,20.895,20.81,20.895,3207.0
2016-06-02,20.88,21.005,20.88,20.995,13719.0
2016-06-03,21.005,21.135,20.99,21.115,10410.0
2016-06-06,21.15,21.175,21.08,21.105,17197.0
2016-06-07,21.15,21.205,21.15,21.175,11889.0
2016-06-08,21.265,21.265,21.09,21.095,12719.0
2016-06-09,21.065,21.065,20.99,21.06,13944.0
2016-06-10,20.945,20.945,20.835,20.865,8499.0
2016-06-13,20.82,20.865,20.775,20.795,4399.0
2016-06-14,20.79,20.805,20.695,20.71,4243.0
2016-06-15,20.71,20.785,20.71,20.715,4039.0
2016-06-16,20.675,20.715,20.59,20.695,3116.0
2016-06-17,20.74,20.74,20.685,20.695,5028.0
2016-06-20,20.83,20.87,20.81,20.825,4589.0
2016-06-21,20.85,20.895,20.795,20.885,2681.0
2016-06-22,20.885,20.895,20.85,20.87,7669.0
2016-06-23,20.955,21.02,20.95,20.965,8386.0
2016-06-24,20.605,20.83,20.605,20.74,12265.0
2016-06-27,20.6,20.605,20.47,20.575,4768.0
2016-06-28,20.725,20.77,20.71,20.77,6974.0
2016-06-29,20.88,20.995,20.88,20.995,4078.0
2016-06-30,21.065,21.135,20.99,21.055,11764.0
2016-07-04,21.26,21.33,21.25,21.29,4524.0
2016-07-05,21.29,21.305,21.23,21.28,31227.0
2016-07-06,21.275,21.33,21.16,21.33,17866.0
2016-07-07,21.305,21.305,21.18,21.205,3927.0
2016-07-08,21.26,21.39,21.26,21.35,4538.0
2016-07-11,21.415,21.485,21.415,21.43,4349.0
2016-07-12,21.485,21.555,21.455,21.54,18075.0
2016-07-13,21.56,21.575,21.5,21.53,3870.0
2016-07-14,21.6,21.6,21.54,21.54,11225.0
2016-07-15,21.555,21.555,21.475,21.475,4693.0
2016-07-18,21.475,21.54,21.47,21.54,4440.0
2016-07-19,21.53,21.56,21.515,21.56,10245.0
2016-07-20,21.57,21.645,21.57,21.61,12277.0
2016-07-21,21.64,21.685,21.625,21.665,11211.0
2016-07-22,21.685,21.73,21.685,21.73,3497.0
2016-07-25,21.725,21.725,21.625,21.645,34491.0
2016-07-26,21.68,21.695,21.645,21.665,10936.0
2016-07-27,21.715,21.715,21.61,21.695,5841.0
2016-07-28,21.665,21.73,21.665,21.71,5416.0
2016-07-29,21.685,21.75,21.665,21.725,4470.0
2016-08-02,21.695,21.695,21.555,21.615,11645.0
2016-08-03,21.63,21.645,21.6,21.625,7147.0
2016-08-04,21.63,21.67,21.595,21.625,8812.0
2016-08-05,21.665,21.765,21.64,21.685,7132.0
2016-08-08,21.74,21.855,21.74,21.85,5840.0
2016-08-09,21.905,21.905,21.865,21.865,9722.0
2016-08-10,21.905,21.905,21.795,21.8,5435.0
2016-08-11,21.89,21.905,21.855,21.865,4623.0
2016-08-12,21.82,21.85,21.75,21.77,4490.0
2016-08-15,21.835,21.835,21.78,21.81,3132.0
2016-08-16,21.785,21.785,21.71,21.74,8634.0
2016-08-17,21.685,21.71,21.625,21.7,1378.0
2016-08-18,21.665,21.685,21.665,21.685,2442.0
2016-08-19,21.68,21.68,21.61,21.665,5207.0
2016-08-22,21.645,21.785,21.61,21.785,4362.0
2016-08-23,21.85,21.85,21.8,21.84,1545.0
2016-08-24,21.835,21.835,21.715,21.715,21153.0
2016-08-25,21.725,21.74,21.665,21.7,2910.0
2016-08-26,21.755,21.82,21.67,21.68,2450.0
2016-08-29,21.77,21.77,21.755,21.755,1900.0
2016-08-30,21.77,21.8,21.695,21.74,9524.0
2016-08-31,21.7,21.725,21.585,21.615,46927.0
2016-09-01,21.645,21.835,21.645,21.795,1776.0
2016-09-02,21.84,22.005,21.84,21.94,9240.0
2016-09-06,21.895,21.905,21.855,21.895,3527.0
2016-09-07,21.88,21.895,21.825,21.895,13643.0
2016-09-08,21.85,21.865,21.835,21.85,20757.0
2016-09-09,21.785,21.785,21.53,21.53,12799.0
2016-09-12,21.44,21.625,21.44,21.61,2846.0
2016-09-13,21.335,21.35,21.33,21.35,14954.0
2016-09-14,21.32,21.435,21.295,21.375,3328.0
2016-09-15,21.365,21.57,21.365,21.545,3210.0
2016-09-16,21.545,21.545,21.405,21.5,12794.0
2016-09-19,21.56,21.64,21.55,21.585,10426.0
2016-09-20,21.67,21.745,21.67,21.7,2418.0
2016-09-21,21.745,21.795,21.745,21.745,1110.0
2016-09-22,21.975,22.03,21.965,22.015,5300.0
2016-09-23,21.98,21.98,21.87,21.87,4578.0
2016-09-26,21.755,21.785,21.755,21.77,528.0
2016-09-27,21.74,21.785,21.73,21.755,8128.0
2016-09-28,21.855,21.89,21.785,21.89,4731.0
2016-09-29,21.89,21.925,21.85,21.89,2401.0
2016-09-30,21.95,21.965,21.89,21.95,4483.0
2016-10-03,21.85,21.85,21.77,21.77,2717.0
2016-10-04,21.74,21.74,21.545,21.57,3801.0
2016-10-05,21.66,21.71,21.6,21.62,6800.0
2016-10-06,21.575,21.605,21.56,21.605,9125.0
2016-10-07,21.56,21.56,21.5,21.56,2348.0
2016-10-11,21.535,21.535,21.46,21.465,9103.0
2016-10-12,21.445,21.605,21.445,21.6,2383.0
2016-10-13,21.5,21.655,21.42,21.56,9826.0
2016-10-14,21.645,21.685,21.56,21.585,5426.0
2016-10-17,21.545,21.62,21.545,21.575,7705.0
2016-10-18,21.67,21.765,21.64,21.765,6482.0
2016-10-19,21.755,21.865,21.755,21.85,8964.0
2016-10-20,21.825,21.855,21.81,21.81,7038.0
2016-10-21,21.785,21.91,21.785,21.895,6929.0
2016-10-24,21.935,21.94,21.905,21.935,14261.0
2016-10-25,21.925,21.925,21.815,21.815,11419.0
2016-10-26,21.795,21.905,21.795,21.85,2978.0
2016-10-27,21.91,21.95,21.89,21.94,5718.0
2016-10-28,21.85,21.905,21.85,21.87,952.0
2016-10-31,21.84,21.925,21.84,21.925,3758.0
2016-11-01,21.91,21.91,21.795,21.81,1229.0
2016-11-02,21.715,21.725,21.585,21.6,4848.0
2016-11-03,21.585,21.645,21.57,21.57,1285.0
2016-11-04,21.55,21.575,21.49,21.545,1972.0
2016-11-07,21.615,21.71,21.615,21.71,2000.0
2016-11-08,21.695,21.77,21.695,21.725,1533.0
2016-11-09,21.56,21.85,21.56,21.795,6051.0
2016-11-10,21.8,21.8,21.56,21.56,30524.0
2016-11-11,21.55,21.55,21.285,21.285,3485.0
2016-11-14,21.335,21.335,21.16,21.28,77859.0
2016-11-15,21.325,21.465,21.325,21.465,2500.0
2016-11-16,21.425,21.465,21.425,21.46,7962.0
2016-11-17,21.535,21.675,21.535,21.655,10391.0
2016-11-18,21.655,21.7,21.63,21.675,1914.0
2016-11-21,21.73,21.84,21.73,21.84,5717.0
2016-11-22,21.905,21.925,21.855,21.87,4885.0
2016-11-23,21.815,21.935,21.815,21.905,621.0
2016-11-24,21.91,21.925,21.89,21.89,8856.0
2016-11-25,21.89,21.96,21.89,21.905,3727.0
2016-11-28,21.925,21.935,21.87,21.88,13760.0
2016-11-29,21.88,21.94,21.88,21.94,1703.0
2016-11-30,22.015,22.015,21.925,21.96,982.0
2016-12-01,21.995,21.995,21.785,21.785,3456.0
2016-12-02,21.81,21.89,21.8,21.84,26320.0
2016-12-05,21.88,21.88,21.8,21.8,19453.0
2016-12-06,21.835,21.89,21.815,21.87,9463.0
2016-12-07,21.895,22.035,21.895,22.02,22812.0
2016-12-08,22.065,22.12,22.045,22.1,14610.0
2016-12-09,22.115,22.13,22.09,22.12,13080.0
2016-12-12,22.145,22.175,22.13,22.16,8964.0
2016-12-13,22.255,22.33,22.255,22.325,1881.0
2016-12-14,22.31,22.31,22.12,22.12,28381.0
2016-12-15,22.085,22.155,22.085,22.145,5122.0
2016-12-16,22.215,22.27,22.215,22.215,3835.0
2016-12-19,22.285,22.31,22.255,22.285,34220.0
2016-12-20,22.35,22.35,22.35,22.35,1525.0
2016-12-21,22.35,22.395,22.35,22.38,14038.0
2016-12-22,22.41,22.44,22.38,22.425,11379.0
2016-12-23,22.49,22.505,22.455,22.475,7947.0
2016-12-28,22.47,22.49,22.445,22.445,4604.0
2016-12-29,22.485,22.49,22.485,22.49,2206.0
2016-12-30,22.54,22.545,22.415,22.415,21123.0
2017-01-03,22.435,22.515,22.415,22.415,155311.0
2017-01-04,22.53,22.6,22.53,22.56,14840.0
2017-01-05,22.625,22.655,22.595,22.635,13209.0
2017-01-06,22.635,22.635,22.515,22.54,3504.0
2017-01-09,22.53,22.53,22.43,22.43,6692.0
2017-01-10,22.47,22.47,22.42,22.445,42795.0
2017-01-11,22.43,22.49,22.365,22.49,11015.0
2017-01-12,22.47,22.47,22.335,22.405,8632.0
2017-01-13,22.43,22.515,22.42,22.46,29058.0
2017-01-16,22.525,22.525,22.46,22.5,745.0
2017-01-17,22.56,22.56,22.47,22.47,8368.0
2017-01-18,22.47,22.49,22.4,22.49,1311.0
2017-01-19,22.47,22.485,22.435,22.435,18892.0
2017-01-20,22.51,22.665,22.51,22.61,881.0
2017-01-23,22.61,22.61,22.455,22.53,1748.0
2017-01-24,22.545,22.67,22.53,22.65,6584.0
2017-01-25,22.72,22.76,22.72,22.72,2441.0
2017-01-26,22.69,22.725,22.68,22.68,5330.0
2017-01-27,22.72,22.745,22.625,22.635,8623.0
2017-01-30,22.65,22.65,22.405,22.405,5153.0
2017-01-31,22.43,22.43,22.31,22.42,2197.0
2017-02-01,22.435,22.455,22.31,22.38,5035.0
2017-02-02,22.4,22.405,22.35,22.35,1505.0
2017-02-03,22.47,22.49,22.35,22.35,1068.0
2017-02-06,22.475,22.475,22.405,22.435,5847.0
2017-02-07,22.46,22.53,22.46,22.53,45959.0
2017-02-08,22.51,22.6,22.42,22.6,13139.0
2017-02-09,22.64,22.67,22.64,22.65,2708.0
2017-02-10,22.655,22.775,22.655,22.735,3772.0
2017-02-13,22.76,22.795,22.76,22.795,2222.0
2017-02-14,22.735,22.82,22.735,22.815,1576.0
2017-02-15,22.83,22.9,22.82,22.875,8993.0
2017-02-16,22.89,22.98,22.86,22.98,7625.0
2017-02-17,22.94,22.98,22.905,22.93,4174.0
2017-02-21,22.98,23.05,22.97,23.0,18457.0
2017-02-22,22.955,22.985,22.93,22.945,10523.0
2017-02-23,23.04,23.05,22.93,22.93,5175.0
2017-02-24,22.905,22.905,22.64,22.67,6057.0
2017-02-27,22.69,22.71,22.56,22.69,3572.0
2017-02-28,22.595,22.68,22.555,22.555,8443.0
2017-03-01,22.68,22.75,22.595,22.735,8282.0
2017-03-02,22.69,22.75,22.69,22.72,6758.0
2017-03-03,22.67,22.72,22.64,22.72,14065.0
2017-03-06,22.585,22.775,22.585,22.76,2415.0
2017-03-07,22.725,22.795,22.725,22.78,4042.0
2017-03-08,22.795,22.875,22.735,22.735,8554.0
2017-03-09,22.745,22.745,22.655,22.705,6539.0
2017-03-10,22.725,22.725,22.635,22.72,93535.0
2017-03-13,22.745,22.795,22.72,22.79,34683.0
2017-03-14,22.72,22.72,22.6,22.635,1744.0
2017-03-15,22.705,22.735,22.64,22.735,7203.0
2017-03-16,22.78,22.835,22.765,22.795,7364.0
2017-03-17,22.775,22.85,22.76,22.765,6553.0
2017-03-20,22.725,22.735,22.615,22.615,2889.0
2017-03-21,22.695,22.76,22.525,22.595,2921.0
2017-03-22,22.51,22.655,22.5,22.635,4321.0
2017-03-23,22.64,22.79,22.615,22.775,1054.0
2017-03-24,22.795,22.81,22.79,22.795,4499.0
2017-03-27,22.715,22.82,22.715,22.81,4257.0
2017-03-28,22.89,22.945,22.89,22.945,5614.0
2017-03-29,22.94,22.96,22.86,22.915,2325.0
2017-03-30,22.905,22.905,22.81,22.865,1325.0
2017-03-31,22.865,22.885,22.845,22.845,6580.0
2017-04-03,22.865,22.905,22.71,22.82,3631.0
2017-04-04,22.835,22.97,22.835,22.955,4766.0
2017-04-05,23.015,23.015,22.985,23.01,3880.0
2017-04-06,22.945,23.0,22.945,22.985,4647.0
2017-04-07,22.985,23.0,22.975,22.975,2071.0
2017-04-10,22.96,23.07,22.96,23.04,21689.0
2017-04-11,23.05,23.05,22.915,23.015,4691.0
2017-04-12,23.025,23.025,22.975,23.015,9366.0
2017-04-13,22.995,22.995,22.905,22.905,4053.0
2017-04-17,22.92,23.095,22.92,23.055,6555.0
2017-04-18,23.065,23.065,23.03,23.03,682.0
2017-04-19,22.945,23.03,22.945,23.03,688.0
2017-04-20,22.93,23.065,22.93,23.065,446.0
2017-04-21,23.05,23.065,23.03,23.04,6974.0
2017-04-24,23.165,23.27,23.165,23.27,9714.0
2017-04-25,23.26,23.34,23.26,23.3,7587.0
2017-04-26,23.26,23.3,23.245,23.245,2970.0
2017-04-27,23.205,23.205,23.015,23.09,3221.0
2017-04-28,23.19,23.22,23.165,23.19,1659.0
2017-05-01,23.24,23.24,23.165,23.18,2094.0
2017-05-02,23.205,23.325,23.205,23.325,2307.0
2017-05-03,23.315,23.325,23.215,23.325,2313.0
2017-05-04,23.2,23.215,23.025,23.08,3625.0
2017-05-05,23.11,23.27,23.11,23.255,850.0
2017-05-08,23.31,23.325,23.31,23.325,969.0
2017-05-09,23.285,23.285,23.105,23.19,5787.0
2017-05-10,23.18,23.215,23.165,23.2,5206.0
2017-05-11,23.19,23.19,22.995,23.015,2986.0
2017-05-12,23.105,23.105,23.015,23.015,3350.0
2017-05-15,23.165,23.165,23.11,23.11,1665.0
2017-05-16,23.18,23.18,23.025,23.025,3379.0
2017-05-17,22.995,22.995,22.675,22.675,11433.0
2017-05-18,22.63,22.685,22.52,22.565,4864.0
2017-05-19,22.81,22.865,22.805,22.865,1800.0
2017-05-23,22.975,22.975,22.915,22.915,1846.0
2017-05-24,22.92,22.92,22.805,22.805,1680.0
2017-05-25,22.865,22.915,22.82,22.89,4511.0
2017-05-26,22.93,22.93,22.835,22.885,1639.0
2017-05-29,22.875,22.92,22.875,22.885,1860.0
2017-05-30,22.875,22.92,22.865,22.89,5067.0
2017-05-31,22.82,22.915,22.82,22.905,2854.0
2017-06-01,22.955,23.055,22.93,23.055,9298.0
2017-06-02,23.08,23.09,23.04,23.09,2065.0
2017-06-05,22.995,23.01,22.96,22.995,910.0
2017-06-06,23.0,23.025,22.995,23.015,2905.0
2017-06-07,23.07,23.07,22.93,22.975,13800.0
2017-06-08,22.985,23.03,22.97,22.975,958.0
2017-06-09,23.07,23.09,23.07,23.07,59259.0
2017-06-12,23.07,23.095,22.9,22.9,6664.0
2017-06-13,22.96,22.96,22.905,22.905,1770.0
2017-06-14,22.945,22.945,22.805,22.835,10688.0
2017-06-15,22.755,22.82,22.675,22.805,5161.0
2017-06-16,22.77,22.9,22.765,22.9,6051.0
2017-06-19,22.945,23.015,22.945,22.97,3999.0
2017-06-20,22.92,22.92,22.81,22.845,3051.0
2017-06-21,22.875,22.89,22.825,22.845,1785.0
2017-06-22,22.835,22.915,22.835,22.915,5400.0
2017-06-23,22.92,23.015,22.92,23.015,2329.0
2017-06-26,23.015,23.04,22.965,22.99,2800.0
2017-06-27,23.02,23.02,22.95,22.95,10117.0
2017-06-28,23.015,23.06,23.015,23.055,1950.0
2017-06-29,22.88,22.92,22.84,22.845,4078.0
2017-06-30,22.745,22.81,22.73,22.785,4097.0
2017-07-04,22.865,22.88,22.73,22.73,1602.0
2017-07-05,22.72,22.79,22.625,22.64,2298.0
2017-07-06,22.61,22.68,22.61,22.655,14356.0
2017-07-07,22.585,22.585,22.5,22.575,1506.0
2017-07-10,22.64,22.71,22.575,22.68,3789.0
2017-07-11,22.635,22.675,22.615,22.615,933.0
2017-07-12,22.87,22.87,22.73,22.76,2645.0
2017-07-13,22.735,22.735,22.68,22.705,4722.0
2017-07-14,22.745,22.785,22.745,22.785,200.0
2017-07-17,22.75,22.75,22.75,22.75,139.0
2017-07-18,22.64,22.675,22.61,22.675,4959.0
2017-07-19,22.83,22.83,22.785,22.815,8368.0
2017-07-20,22.845,22.845,22.815,22.815,50.0
2017-07-21,22.76,22.76,22.735,22.76,535.0
2017-07-24,22.76,22.76,22.69,22.745,37896.0
2017-07-25,22.775,22.8,22.76,22.79,24129.0
2017-07-26,22.81,22.81,22.735,22.735,5494.0
2017-07-27,22.68,22.76,22.575,22.71,3785.0
2017-07-28,22.64,22.64,22.53,22.61,17806.0
2017-07-31,22.64,22.73,22.64,22.665,1224.0
2017-08-01,22.705,22.75,22.705,22.75,18597.0
2017-08-02,22.77,22.87,22.77,22.865,7672.0
2017-08-03,22.885,22.885,22.825,22.845,1844.0
2017-08-04,22.845,22.845,22.84,22.84,609.0
2017-08-08,22.81,22.84,22.77,22.81,7270.0
2017-08-09,22.76,22.825,22.735,22.745,4684.0
2017-08-10,22.76,22.76,22.56,22.595,5437.0
2017-08-11,22.505,22.515,22.505,22.505,200.0
2017-08-14,22.665,22.73,22.665,22.665,2404.0
2017-08-15,22.675,22.675,22.64,22.675,5550.0
2017-08-16,22.665,22.73,22.65,22.65,2292.0
2017-08-17,22.61,22.615,22.57,22.575,4471.0
2017-08-18,22.595,22.595,22.435,22.44,5167.0
2017-08-21,22.465,22.465,22.385,22.385,626.0
2017-08-22,22.465,22.52,22.465,22.475,2149.0
2017-08-23,22.48,22.635,22.48,22.6,2833.0
2017-08-24,22.65,22.665,22.6,22.64,38601.0
2017-08-25,22.64,22.655,22.56,22.615,836.0
2017-08-28,22.6,22.61,22.5,22.515,500.0
2017-08-29,22.44,22.545,22.44,22.5,1683.0
2017-08-30,22.615,22.72,22.595,22.695,30269.0
2017-08-31,22.695,22.705,22.675,22.69,8797.0
2017-09-01,22.635,22.69,22.635,22.69,511.0
2017-09-05,22.64,22.64,22.48,22.48,3175.0
2017-09-06,22.545,22.545,22.475,22.49,2907.0
2017-09-07,22.5,22.5,22.41,22.41,3235.0
2017-09-08,22.385,22.42,22.385,22.41,6922.0
2017-09-11,22.475,22.475,22.435,22.45,10277.0
2017-09-12,22.52,22.575,22.52,22.52,1418.0
2017-09-13,22.545,22.595,22.545,22.56,12403.0
2017-09-14,22.515,22.575,22.515,22.57,5150.0
2017-09-15,22.56,22.625,22.56,22.595,2367.0
2017-09-18,22.585,22.69,22.585,22.68,7175.0
2017-09-19,22.665,22.815,22.665,22.815,4920.0
2017-09-20,22.865,22.865,22.83,22.83,837.0
2017-09-21,22.865,22.96,22.865,22.96,1921.0
2017-09-22,22.935,22.935,22.885,22.92,2325.0
2017-09-25,22.93,23.05,22.93,23.01,4910.0
2017-09-26,22.975,22.975,22.975,22.975,300.0
2017-09-27,23.03,23.19,23.03,23.185,5973.0
2017-09-28,23.175,23.255,23.175,23.175,2435.0
2017-09-29,23.31,23.335,23.295,23.295,2984.0
2017-10-02,23.305,23.37,23.29,23.335,5067.0
2017-10-03,23.35,23.37,23.35,23.37,1318.0
2017-10-04,23.4,23.4,23.395,23.4,472.0
2017-10-05,23.44,23.455,23.435,23.44,3144.0
2017-10-06,23.41,23.41,23.37,23.385,13790.0
2017-10-10,23.41,23.495,23.41,23.415,3453.0
2017-10-11,23.495,23.545,23.495,23.52,7263.0
2017-10-12,23.535,23.535,23.48,23.48,6552.0
2017-10-13,23.53,23.595,23.53,23.575,3491.0
2017-10-16,23.61,23.615,23.585,23.585,5328.0
2017-10-17,23.665,23.665,23.61,23.61,1221.0
2017-10-18,23.635,23.64,23.52,23.545,6072.0
2017-10-19,23.575,23.575,23.555,23.575,6800.0
2017-10-20,23.68,23.68,23.61,23.635,1431.0
2017-10-23,23.595,23.69,23.595,23.595,1305.0
2017-10-24,23.715,23.72,23.595,23.595,2245.0
2017-10-25,23.665,23.665,23.625,23.655,12970.0
2017-10-26,23.73,23.785,23.73,23.755,1480.0
2017-10-27,23.775,23.85,23.775,23.835,4417.0
2017-10-30,23.88,23.915,23.875,23.88,3562.0
2017-10-31,23.905,23.97,23.905,23.96,1301.0
2017-11-01,23.915,23.915,23.865,23.865,6416.0
2017-11-02,23.865,23.865,23.81,23.81,1892.0
2017-11-03,23.815,23.84,23.8,23.84,360.0
2017-11-06,23.855,23.905,23.855,23.89,2739.0
2017-11-07,23.955,23.97,23.905,23.935,2841.0
2017-11-08,23.935,23.935,23.865,23.895,8425.0
2017-11-09,23.85,23.92,23.85,23.85,945.0
2017-11-10,23.89,23.89,23.8,23.85,1063.0
2017-11-13,23.84,23.875,23.785,23.875,1558.0
2017-11-14,23.865,23.875,23.84,23.875,700.0
2017-11-15,23.81,23.815,23.775,23.785,8075.0
2017-11-16,23.785,23.88,23.785,23.88,2468.0
2017-11-17,23.905,23.905,23.855,23.88,9219.0
2017-11-20,23.905,23.97,23.855,23.96,3138.0
2017-11-21,24.025,24.075,24.02,24.065,3083.0
2017-11-22,24.09,24.09,23.985,24.01,486.0
2017-11-23,24.02,24.02,23.985,24.0,665.0
2017-11-24,24.01,24.025,24.0,24.0,1700.0
2017-11-27,24.06,24.1,24.02,24.035,2171.0
2017-11-28,24.105,24.105,24.0,24.0,9316.0
2017-11-29,23.92,23.92,23.875,23.895,704.0
2017-11-30,23.97,24.04,23.96,24.04,2295.0
2017-12-01,24.04,24.04,23.96,23.98,1900.0
2017-12-04,24.06,24.06,23.905,23.935,7181.0
2017-12-05,23.895,23.895,23.84,23.855,5658.0
2017-12-06,23.835,23.955,23.77,23.92,4116.0
2017-12-07,23.93,24.01,23.93,24.0,2515.0
2017-12-08,24.04,24.115,24.04,24.105,4778.0
2017-12-11,24.06,24.105,24.06,24.065,2230.0
2017-12-12,24.075,24.115,24.075,24.09,2205.0
2017-12-13,24.14,24.17,24.08,24.13,5330.0
2017-12-14,24.035,24.035,23.985,24.025,2172.0
2017-12-15,24.065,24.08,24.025,24.025,2245.0
2017-12-18,24.115,24.155,24.065,24.065,5402.0
2017-12-19,24.13,24.13,24.065,24.065,12063.0
2017-12-20,24.12,24.12,23.995,24.0,3199.0
2017-12-21,23.945,24.02,23.935,23.995,2601.0
2017-12-22,24.025,24.025,23.97,23.98,5190.0
2017-12-27,23.96,23.98,23.96,23.98,2866.0
2017-12-28,24.015,24.015,23.94,23.99,3190.0
2017-12-29,23.98,24.02,23.965,24.02,7890.0
2018-01-02,24.075,24.075,23.97,24.03,4938.0
2018-01-03,24.03,24.085,24.03,24.045,6486.0
2018-01-04,24.06,24.125,24.06,24.115,8615.0
2018-01-05,24.125,24.125,24.03,24.03,7255.0
2018-01-08,24.045,24.115,23.99,24.015,7218.0
2018-01-09,24.07,24.07,24.015,24.02,2043.0
2018-01-10,23.94,23.965,23.85,23.85,10801.0
2018-01-11,23.86,23.86,23.835,23.835,11386.0
2018-01-12,23.89,23.89,23.82,23.835,21165.0
2018-01-15,23.915,23.915,23.845,23.91,12160.0
2018-01-16,23.94,23.94,23.86,23.9,20063.0
2018-01-17,23.875,23.97,23.875,23.95,23636.0
2018-01-18,23.93,23.955,23.915,23.925,2265.0
2018-01-19,23.97,24.005,23.93,23.99,10675.0
2018-01-22,23.915,23.99,23.915,23.98,13002.0
2018-01-23,23.94,24.035,23.94,23.98,9027.0
2018-01-24,24.02,24.02,23.85,23.87,8204.0
2018-01-25,23.885,23.89,23.81,23.835,3893.0
2018-01-26,23.805,23.87,23.795,23.87,3919.0
2018-01-29,23.78,23.78,23.675,23.675,5846.0
2018-01-30,23.665,23.665,23.56,23.595,6608.0
2018-01-31,23.53,23.57,23.495,23.56,4965.0
2018-02-01,23.44,23.475,23.385,23.41,3014.0
2018-02-02,23.255,23.255,23.085,23.14,1910.0
2018-02-05,22.91,22.995,22.77,22.77,16910.0
2018-02-06,22.39,22.77,22.255,22.765,12987.0
2018-02-07,22.77,22.785,22.705,22.78,17775.0
2018-02-08,22.705,22.705,22.475,22.49,3809.0
2018-02-09,22.45,22.45,22.1,22.295,2698.0
2018-02-12,22.425,22.595,22.425,22.585,15417.0
2018-02-13,22.455,22.48,22.36,22.48,6161.0
2018-02-14,22.345,22.595,22.345,22.57,4222.0
2018-02-15,22.715,22.715,22.54,22.66,6531.0
2018-02-16,22.785,22.83,22.7,22.83,5902.0
2018-02-20,22.705,22.83,22.705,22.765,8296.0
2018-02-21,22.745,22.98,22.745,22.915,15525.0
2018-02-22,22.955,22.98,22.835,22.87,3113.0
2018-02-23,22.935,23.005,22.915,22.975,6124.0
2018-02-26,23.11,23.12,23.06,23.1,1152.0
2018-02-27,23.095,23.095,23.02,23.035,4014.0
2018-02-28,23.125,23.125,22.83,22.875,3687.0
2018-03-01,22.77,22.83,22.65,22.675,3205.0
2018-03-02,22.64,22.7,22.64,22.69,4000.0
2018-03-05,22.62,22.9,22.62,22.62,6081.0
2018-03-06,22.915,22.925,22.875,22.9,15600.0
2018-03-07,22.9,22.9,22.83,22.86,2391.0
2018-03-08,22.9,22.95,22.885,22.935,5142.0
2018-03-09,22.95,22.99,22.935,22.94,1943.0
2018-03-12,22.965,23.035,22.965,22.965,2042.0
2018-03-13,23.06,23.14,23.055,23.14,2387.0
2018-03-14,23.095,23.12,23.035,23.12,2180.0
2018-03-15,23.15,23.15,23.045,23.135,3747.0
2018-03-16,23.055,23.23,23.055,23.19,1600.0
2018-03-19,23.1,23.1,22.925,22.98,27937.0
2018-03-20,22.99,23.015,22.975,22.98,5730.0
2018-03-21,23.03,23.12,22.99,23.03,19167.0
2018-03-22,22.78,22.805,22.73,22.73,3790.0
2018-03-23,22.75,22.75,22.505,22.515,1034.0
2018-03-26,22.585,22.585,22.44,22.5,15275.0
2018-03-27,22.555,22.595,22.41,22.5,4191.0
2018-03-28,22.515,22.555,22.49,22.54,3332.0
2018-03-29,22.595,22.75,22.595,22.75,1855.0
2018-04-02,22.66,22.75,22.53,22.605,5528.0
2018-04-03,22.585,22.585,22.435,22.585,1600.0
2018-04-04,22.375,22.52,22.375,22.52,1200.0
2018-04-05,22.53,22.76,22.53,22.76,12175.0
2018-04-06,22.695,22.725,22.545,22.565,3170.0
2018-04-09,22.62,22.75,22.62,22.71,3093.0
2018-04-10,22.695,22.695,22.595,22.62,5033.0
2018-04-11,22.605,22.605,22.545,22.605,3899.0
2018-04-12,22.595,22.62,22.57,22.57,2705.0
2018-04-13,22.585,22.61,22.52,22.52,4570.0
2018-04-16,22.595,22.63,22.595,22.62,4000.0
2018-04-17,22.66,22.765,22.66,22.715,7807.0
2018-04-18,22.74,22.935,22.74,22.91,7641.0
2018-04-19,22.84,22.84,22.74,22.765,2200.0
2018-04-20,22.83,22.83,22.8,22.825,4616.0
2018-04-23,22.975,22.975,22.93,22.935,1096.0
2018-04-24,22.93,22.935,22.815,22.825,13100.0
2018-04-25,22.825,22.87,22.825,22.865,1412.0
2018-04-26,22.985,23.1,22.985,23.035,6300.0
2018-04-27,23.15,23.17,23.14,23.15,992.0
2018-04-30,23.15,23.205,23.115,23.125,4077.0
2018-05-01,23.065,23.115,23.02,23.115,3180.0
2018-05-02,23.155,23.155,23.04,23.04,2640.0
2018-05-03,23.075,23.075,22.955,23.035,4790.0
2018-05-04,22.96,23.19,22.96,23.17,6510.0
2018-05-07,23.23,23.27,23.23,23.23,3412.0
2018-05-08,23.28,23.28,23.23,23.27,2457.0
2018-05-09,23.26,23.27,23.235,23.27,1010.0
2018-05-10,23.35,23.35,23.3,23.35,2700.0
2018-05-11,23.35,23.35,23.32,23.35,2160.0
2018-05-14,23.365,23.465,23.365,23.465,9085.0
2018-05-15,23.415,23.475,23.41,23.43,6632.0
2018-05-16,23.4,23.425,23.4,23.425,870.0
2018-05-17,23.49,23.49,23.45,23.49,3156.0
2018-05-18,23.455,23.49,23.455,23.49,1200.0
2018-05-22,23.44,23.605,23.44,23.57,4093.0
2018-05-23,23.41,23.515,23.41,23.495,2415.0
2018-05-24,23.495,23.505,23.48,23.495,4300.0
2018-05-25,23.57,23.58,23.495,23.495,1000.0
2018-05-28,23.505,23.515,23.43,23.495,2299.0
2018-05-29,23.375,23.45,23.3,23.335,3882.0
2018-05-30,23.285,23.49,23.285,23.465,4137.0
2018-05-31,23.45,23.515,23.44,23.49,3155.0
2018-06-01,23.58,23.58,23.48,23.54,3729.0
2018-06-04,23.58,23.58,23.53,23.53,2000.0
2018-06-05,23.545,23.58,23.545,23.555,4804.0
2018-06-06,23.49,23.56,23.49,23.555,960.0
2018-06-07,23.62,23.675,23.57,23.585,6215.0
2018-06-08,23.605,23.625,23.58,23.61,4330.0
2018-06-11,23.715,23.755,23.715,23.74,4600.0
2018-06-12,23.7,23.73,23.685,23.73,5500.0
2018-06-13,23.71,23.775,23.71,23.755,2552.0
2018-06-14,23.775,23.845,23.775,23.79,1100.0
2018-06-15,23.87,23.92,23.87,23.895,3200.0
2018-06-18,23.885,23.975,23.885,23.96,3602.0
2018-06-19,23.84,23.96,23.84,23.905,6587.0
2018-06-20,23.96,24.105,23.96,24.09,3870.0
2018-06-21,24.1,24.1,23.96,23.96,751.0
2018-06-22,24.05,24.13,24.05,24.13,2495.0
2018-06-25,24.075,24.075,23.77,23.77,2798.0
2018-06-26,23.77,24.0,23.77,23.91,9845.0
2018-06-27,24.0,24.0,23.86,23.9,6859.0
2018-06-28,23.74,23.9,23.74,23.9,600.0
2018-06-29,23.895,23.91,23.845,23.9,25663.0
2018-07-03,23.965,24.015,23.86,23.895,2749.0
2018-07-04,23.95,23.965,23.935,23.95,4405.0
2018-07-05,23.96,23.96,23.87,23.875,1348.0
2018-07-06,23.91,24.025,23.91,23.91,650.0
2018-07-09,24.09,24.105,24.04,24.065,9107.0
2018-07-10,24.15,24.195,24.115,24.195,10584.0
2018-07-11,24.065,24.115,24.065,24.115,900.0
2018-07-12,24.155,24.32,24.155,24.32,2003.0
2018-07-13,24.285,24.32,24.285,24.305,1900.0
2018-07-16,24.285,24.305,24.285,24.305,2335.0
2018-07-17,24.285,24.305,24.205,24.27,1706.0
2018-07-18,24.27,24.27,24.24,24.24,5756.0
2018-07-19,24.245,24.295,24.245,24.28,2100.0
2018-07-20,24.345,24.345,24.19,24.19,1615.0
2018-07-23,24.24,24.24,24.15,24.165,4992.0
2018-07-24,24.23,24.23,24.115,24.125,4200.0
2018-07-25,24.1,24.1,24.1,24.1,300.0
2018-07-26,24.125,24.18,24.125,24.125,2422.0
2018-07-27,24.14,24.14,24.065,24.065,600.0
2018-07-30,24.06,24.075,24.05,24.065,5700.0
2018-07-31,24.08,24.205,24.06,24.08,1265.0
2018-08-01,24.115,24.115,24.115,24.115,500.0
2018-08-02,24.05,24.155,24.05,24.05,1600.0
2018-08-03,24.18,24.18,24.05,24.05,1100.0
2018-08-07,24.23,24.295,23.935,24.01,2800.0
2018-08-08,23.96,24.04,23.925,24.04,2535.0
2018-08-09,24.1,24.15,24.1,24.15,1250.0
2018-08-10,24.1,24.1,23.985,23.985,545.0
2018-08-13,24.06,24.06,23.965,23.99,3961.0
2018-08-14,24.01,24.1,24.01,24.09,3364.0
2018-08-15,23.935,24.09,23.935,24.09,300.0
2018-08-16,24.015,24.15,24.015,24.115,1987.0
2018-08-17,24.065,24.23,24.065,24.215,5229.0
2018-08-20,24.26,24.26,24.205,24.205,1943.0
2018-08-21,24.195,24.195,24.115,24.14,2832.0
2018-08-22,24.19,24.19,24.105,24.14,3084.0
2018-08-23,24.08,24.14,24.075,24.14,920.0
2018-08-24,24.035,24.115,24.035,24.06,2857.0
2018-08-27,24.105,24.13,24.105,24.105,1370.0
2018-08-28,24.015,24.015,23.975,24.0,64960.0
2018-08-29,24.065,24.065,24.0,24.0,511.0
2018-08-30,24.06,24.075,24.05,24.075,700.0
2018-08-31,24.075,24.075,23.92,23.92,400.0
2018-09-04,23.92,23.92,23.745,23.765,665.0
2018-09-05,23.72,23.785,23.665,23.755,3345.0
2018-09-06,23.82,23.82,23.755,23.77,3709.0
2018-09-07,23.68,23.68,23.605,23.65,5000.0
2018-09-10,23.72,23.745,23.69,23.69,2790.0
2018-09-11,23.69,23.745,23.615,23.745,5040.0
2018-09-12,23.585,23.655,23.585,23.585,325.0
2018-09-13,23.625,23.63,23.605,23.625,2746.0
2018-09-14,23.575,23.605,23.55,23.575,7810.0
2018-09-17,23.59,23.705,23.585,23.705,4287.0
2018-09-18,23.665,23.77,23.665,23.745,2940.0
2018-09-19,23.74,23.74,23.7,23.71,7677.0
2018-09-20,23.71,23.755,23.71,23.71,300.0
2018-09-21,23.74,23.74,23.74,23.74,100.0
2018-09-24,23.75,23.765,23.74,23.74,1911.0
2018-09-25,23.805,23.815,23.71,23.78,3600.0
2018-09-26,23.65,23.78,23.65,23.775,24160.0
2018-09-27,23.725,23.875,23.725,23.84,46606.0
2018-09-28,23.64,23.84,23.585,23.84,28809.0
2018-10-01,23.665,23.665,23.59,23.59,2700.0
2018-10-02,23.525,23.525,23.47,23.485,62700.0
2018-10-03,23.535,23.575,23.485,23.485,2210.0
2018-10-04,23.485,23.52,23.42,23.5,2900.0
2018-10-05,23.56,23.56,23.41,23.46,15325.0
2018-10-09,23.45,23.46,23.37,23.375,3252.0
2018-10-10,23.18,23.18,23.065,23.155,2868.0
2018-10-11,22.815,22.875,22.725,22.785,6088.0
2018-10-12,22.8,22.8,22.69,22.76,2924.0
2018-10-15,22.84,22.84,22.76,22.76,4100.0
2018-10-16,22.85,22.94,22.85,22.915,13624.0
2018-10-17,22.965,22.98,22.9,22.915,11600.0
2018-10-18,22.95,22.965,22.855,22.865,5000.0
2018-10-19,22.925,23.115,22.925,23.105,5880.0
2018-10-22,23.065,23.065,22.98,23.045,3640.0
2018-10-23,22.835,22.99,22.835,22.99,1000.0
2018-10-24,22.975,22.975,22.645,22.775,1484.0
2018-10-25,22.75,22.75,22.57,22.67,5947.0
2018-10-26,22.52,22.525,22.36,22.5,2030.0
2018-10-29,22.6,22.61,22.32,22.595,1754.0
2018-10-30,22.36,22.545,22.36,22.545,6940.0
2018-10-31,22.735,22.79,22.71,22.71,4200.0
2018-11-01,22.825,22.825,22.76,22.76,1000.0
2018-11-02,22.915,22.915,22.735,22.735,85913.0
2018-11-05,22.725,22.955,22.725,22.925,4954.0
2018-11-06,22.905,23.055,22.905,23.055,400.0
2018-11-07,23.165,23.165,23.055,23.14,8135.0
2018-11-08,23.155,23.17,23.095,23.095,3838.0
2018-11-09,23.145,23.17,23.095,23.095,6400.0
2018-11-12,23.155,23.155,23.065,23.105,2018.0
2018-11-13,23.155,23.155,23.105,23.105,800.0
2018-11-14,23.165,23.18,23.105,23.105,1000.0
2018-11-15,23.195,23.195,23.105,23.105,400.0
2018-11-16,23.12,23.27,23.12,23.27,5148.0
2018-11-19,23.27,23.27,23.165,23.165,14140.0
2018-11-20,23.03,23.03,22.915,22.925,995.0
2018-11-21,23.26,23.345,23.26,23.305,6285.0
2018-11-22,23.195,23.305,23.195,23.305,400.0
2018-11-23,23.115,23.115,23.03,23.065,1564.0
2018-11-26,23.235,23.245,23.17,23.195,3230.0
2018-11-27,23.09,23.155,23.09,23.13,3000.0
2018-11-28,23.235,23.385,23.19,23.235,5766.0
2018-11-29,23.425,23.495,23.385,23.46,7800.0
2018-11-30,23.345,23.475,23.345,23.475,3640.0
2018-12-03,23.66,23.685,23.33,23.41,8080.0
2018-12-04,23.495,23.495,23.28,23.295,3300.0
2018-12-05,23.255,23.565,23.255,23.435,2124.0
2018-12-06,23.235,23.235,22.98,23.165,5203.0
2018-12-07,23.295,23.295,22.975,23.0,18249.0
2018-12-10,22.955,22.955,22.81,22.815,880.0
2018-12-11,23.08,23.08,22.905,22.915,2745.0
2018-12-12,22.99,23.055,22.955,22.965,8365.0
2018-12-13,22.975,22.975,22.95,22.975,300.0
2018-12-14,22.775,22.775,22.765,22.775,300.0
2018-12-17,22.71,22.71,22.435,22.62,8355.0
2018-12-18,22.645,22.675,22.55,22.575,7517.0
2018-12-19,22.525,22.685,22.43,22.525,4400.0
2018-12-20,22.38,22.42,22.165,22.195,8900.0
2018-12-21,22.155,22.155,21.875,21.875,3500.0
2018-12-24,22.17,22.17,22.17,22.17,525.0
2018-12-27,21.89,22.04,21.825,22.04,2730.0
2018-12-28,22.17,22.22,22.17,22.195,9000.0
2018-12-31,22.255,22.255,22.255,22.255,100.0
2019-01-02,22.09,22.32,22.09,22.255,1019.0
2019-01-03,22.19,22.19,22.07,22.115,6888.0
2019-01-04,22.33,22.345,22.28,22.33,6201.0
2019-01-07,22.43,22.455,22.305,22.405,5589.0
2019-01-08,22.61,22.61,22.505,22.505,3600.0
2019-01-09,22.735,22.86,22.735,22.855,12008.0
2019-01-10,22.925,22.975,22.855,22.855,300.0
2019-01-11,23.035,23.085,22.855,22.855,300.0
2019-01-14,23.11,23.11,23.05,23.1,3270.0
2019-01-15,23.145,23.225,23.145,23.17,16950.0
2019-01-16,23.275,23.275,23.225,23.25,2958.0
2019-01-17,23.275,23.45,23.275,23.425,12183.0
2019-01-18,23.56,23.61,23.525,23.61,7892.0
2019-01-21,23.545,23.635,23.525,23.575,1080.0
2019-01-22,23.51,23.525,23.41,23.46,5025.0
2019-01-23,23.51,23.51,23.4,23.46,14295.0
2019-01-24,23.55,23.55,23.4,23.51,15723.0
2019-01-25,23.525,23.6,23.525,23.545,6400.0
2019-01-28,23.57,23.625,23.475,23.625,4359.0
2019-01-29,23.675,23.8,23.675,23.79,31326.0
2019-01-30,23.735,23.765,23.69,23.735,7800.0
2019-01-31,23.785,23.825,23.785,23.825,39500.0
2019-02-01,23.835,23.835,23.735,23.775,5625.0
2019-02-04,23.675,23.9,23.675,23.89,8095.0
2019-02-05,23.985,24.1,23.985,24.09,4448.0
2019-02-06,24.075,24.165,24.075,24.135,13369.0
2019-02-07,24.19,24.21,24.06,24.2,8487.0
2019-02-08,24.165,24.165,24.04,24.14,5331.0
2019-02-11,24.14,24.185,23.985,24.025,2530.0
2019-02-12,24.15,24.15,24.06,24.125,2060.0
2019-02-13,24.24,24.24,24.035,24.06,12976.0
2019-02-14,24.11,24.215,24.11,24.175,5887.0
2019-02-15,24.24,24.355,24.24,24.34,3452.0
2019-02-19,24.415,24.465,24.315,24.43,7420.0
2019-02-20,24.43,24.54,24.43,24.525,17114.0
2019-02-21,24.49,24.53,24.455,24.475,35133.0
2019-02-22,24.44,24.58,24.44,24.5,4344.0
2019-02-25,24.465,24.625,24.465,24.555,6313.0
2019-02-26,24.575,24.63,24.5,24.615,15321.0
2019-02-27,24.6,24.625,24.5,24.615,4696.0
2019-02-28,24.705,24.715,24.55,24.59,8618.0
2019-03-01,24.68,24.69,24.655,24.665,5499.0
2019-03-04,24.6,24.705,24.6,24.675,11072.0
2019-03-05,24.74,24.78,24.725,24.73,10422.0
2019-03-06,24.73,24.79,24.73,24.79,1410.0
2019-03-07,24.815,24.815,24.705,24.725,10593.0
2019-03-08,24.63,24.715,24.63,24.715,2988.0
2019-03-11,24.715,24.875,24.715,24.85,11830.0
2019-03-12,24.88,24.905,24.855,24.905,1930.0
2019-03-13,25.045,25.045,24.9,24.905,8911.0
2019-03-14,24.875,24.9,24.85,24.85,5000.0
2019-03-15,24.95,25.005,24.95,24.95,4780.0
2019-03-18,24.93,25.055,24.93,25.005,3748.0
2019-03-19,25.045,25.07,25.02,25.02,1285.0
2019-03-20,24.98,25.02,24.93,24.93,2072.0
2019-03-21,25.03,25.115,24.93,24.93,8598.0
2019-03-22,25.075,25.075,24.99,25.03,2000.0
2019-03-25,24.82,25.04,24.82,24.99,5325.0
2019-03-26,25.15,25.15,25.04,25.08,2027.0
2019-03-27,25.105,25.15,25.08,25.1,11119.0
2019-03-28,25.1,25.19,25.1,25.1,4610.0
2019-03-29,25.13,25.15,25.055,25.1,2904.0
2019-04-01,25.225,25.265,25.19,25.23,2764.0
2019-04-02,25.24,25.315,25.24,25.28,8009.0
2019-04-03,25.375,25.415,25.34,25.35,3822.0
2019-04-04,25.425,25.425,25.35,25.38,3700.0
2019-04-05,25.475,25.475,25.425,25.465,6590.0
2019-04-08,25.415,25.46,25.415,25.415,6878.0
2019-04-09,25.475,25.475,25.355,25.38,9610.0
2019-04-10,25.51,25.51,25.475,25.51,8200.0
2019-04-11,25.535,25.635,25.535,25.54,5005.0
2019-04-12,25.585,25.6,25.565,25.585,5280.0
2019-04-15,25.6,25.715,25.6,25.61,1800.0
2019-04-16,25.765,25.775,25.69,25.7,7300.0
2019-04-17,25.585,25.7,25.585,25.685,2966.0
2019-04-18,25.84,25.84,25.74,25.775,9030.0
2019-04-22,25.895,25.895,25.665,25.7,7432.0
2019-04-23,25.725,25.75,25.7,25.71,4689.0
2019-04-24,25.8,25.8,25.635,25.69,3183.0
2019-04-25,25.635,25.715,25.61,25.715,6685.0
2019-04-26,25.685,25.71,25.64,25.7,1468.0
2019-04-29,25.76,25.76,25.675,25.76,3077.0
2019-04-30,25.71,25.76,25.675,25.76,2092.0
2019-05-01,25.7,25.76,25.685,25.76,2000.0
2019-05-02,25.66,25.66,25.56,25.585,6302.0
2019-05-03,25.635,25.635,25.565,25.59,16020.0
2019-05-06,25.355,25.615,25.355,25.59,13561.0
2019-05-07,25.415,25.515,25.415,25.49,9927.0
2019-05-08,25.59,25.64,25.575,25.585,6000.0
2019-05-09,25.575,25.575,25.485,25.575,15328.0
2019-05-10,25.525,25.525,25.35,25.405,1285.0
2019-05-13,25.365,25.405,25.365,25.405,2500.0
2019-05-14,25.49,25.615,25.49,25.59,16083.0
2019-05-15,25.565,25.65,25.565,25.635,6979.0
2019-05-16,25.635,25.635,25.635,25.635,0.0
2019-05-17,25.74,25.785,25.74,25.76,2700.0
2019-05-21,25.775,25.84,25.76,25.76,4105.0
2019-05-22,25.76,25.8,25.7,25.8,3787.0
2019-05-23,25.625,25.625,25.51,25.515,2700.0
2019-05-24,25.71,25.71,25.625,25.71,1177.0
2019-05-27,25.7,25.8,25.7,25.7,2501.0
2019-05-28,25.8,25.81,25.775,25.775,2809.0
2019-05-29,25.675,25.675,25.59,25.615,2325.0
2019-05-30,25.6,25.6,25.5,25.535,2116.0
2019-05-31,25.465,25.535,25.465,25.535,1800.0
2019-06-03,25.65,25.66,25.49,25.575,4032.0
2019-06-04,25.56,25.675,25.535,25.665,4300.0
2019-06-05,25.735,25.85,25.735,25.825,10523.0
2019-06-06,25.84,25.86,25.8,25.84,10004.0
2019-06-07,25.87,25.885,25.81,25.81,8430.0
2019-06-10,25.815,25.815,25.765,25.765,11661.0
2019-06-11,25.84,25.84,25.74,25.76,7503.0
2019-06-12,25.735,25.765,25.735,25.765,2435.0
2019-06-13,25.79,25.79,25.69,25.715,6383.0
2019-06-14,25.715,25.825,25.685,25.785,4968.0
2019-06-17,25.7,25.87,25.7,25.86,11028.0
2019-06-18,25.935,26.11,25.935,26.11,11765.0
2019-06-19,26.03,26.14,26.03,26.095,10494.0
2019-06-20,26.165,26.195,26.145,26.155,7902.0
2019-06-21,26.13,26.13,26.08,26.12,2576.0
2019-06-24,26.085,26.13,26.085,26.13,2710.0
2019-06-25,26.155,26.155,25.945,25.945,4270.0
2019-06-26,25.845,25.895,25.775,25.785,2490.0
2019-06-27,25.775,25.775,25.725,25.76,4056.0
2019-06-28,25.815,25.885,25.81,25.885,4702.0
2019-07-02,26.165,26.165,25.98,26.045,5121.0
2019-07-03,26.165,26.25,26.165,26.25,1469.0
2019-07-04,26.195,26.255,26.195,26.22,6089.0
2019-07-05,26.13,26.19,26.13,26.14,3282.0
2019-07-08,26.155,26.155,26.08,26.12,5580.0
2019-07-09,26.255,26.29,26.23,26.265,14633.0
2019-07-10,26.375,26.41,26.265,26.375,11967.0
2019-07-11,26.435,26.435,26.265,26.315,14902.0
2019-07-12,26.29,26.29,26.24,26.28,1508.0
2019-07-15,26.215,26.215,26.17,26.215,4200.0
2019-07-16,26.195,26.195,26.14,26.14,7900.0
2019-07-17,26.155,26.155,26.145,26.155,5250.0
2019-07-18,26.17,26.215,26.155,26.205,9459.0
2019-07-19,26.205,26.24,26.19,26.19,7545.0
2019-07-22,26.12,26.22,26.12,26.195,7821.0
2019-07-23,26.24,26.28,26.24,26.28,3800.0
2019-07-24,26.25,26.33,26.215,26.33,5061.0
2019-07-25,26.385,26.385,26.18,26.195,18075.0
2019-07-26,26.28,26.315,26.275,26.305,1650.0
2019-07-29,26.325,26.325,26.29,26.325,900.0
2019-07-30,26.19,26.265,26.17,26.19,7216.0
2019-07-31,26.14,26.14,26.01,26.01,7228.0
2019-08-01,26.115,26.28,26.115,26.17,8574.0
2019-08-02,26.22,26.22,25.945,25.985,7293.0
2019-08-06,25.87,25.875,25.75,25.81,4573.0
2019-08-07,25.95,26.12,25.95,26.07,1485.0
2019-08-08,26.14,26.305,26.12,26.265,7880.0
2019-08-09,26.255,26.265,26.19,26.23,4755.0
2019-08-12,26.08,26.22,26.055,26.07,3480.0
2019-08-13,26.095,26.275,26.095,26.255,10692.0
2019-08-14,25.995,26.165,25.875,25.92,4405.0
2019-08-15,25.9,25.95,25.87,25.87,4243.0
2019-08-16,26.03,26.115,26.03,26.105,2585.0
2019-08-19,26.3,26.365,26.3,26.355,2739.0
2019-08-20,26.355,26.355,26.195,26.25,9600.0
2019-08-21,26.275,26.325,26.25,26.25,1750.0
2019-08-22,26.205,26.34,26.205,26.25,4202.0
2019-08-23,26.275,26.325,26.055,26.06,3744.0
2019-08-26,26.12,26.155,26.055,26.055,3520.0
2019-08-27,26.155,26.22,26.155,26.205,3009.0
2019-08-28,26.24,26.39,26.24,26.39,342.0
2019-08-29,26.525,26.575,26.39,26.39,5357.0
2019-08-30,26.61,26.695,26.39,26.39,2276.0
2019-09-03,26.755,26.755,26.6,26.635,4037.0
2019-09-04,26.84,26.84,26.78,26.795,4395.0
2019-09-05,26.855,26.93,26.855,26.895,10652.0
2019-09-06,26.855,26.895,26.795,26.895,966.0
2019-09-09,26.88,26.89,26.735,26.735,6793.0
2019-09-10,26.705,26.78,26.705,26.71,3783.0
2019-09-11,26.805,26.905,26.805,26.895,2567.0
2019-09-12,26.965,27.005,26.925,26.98,37634.0
2019-09-13,27.005,27.085,26.99,26.99,3390.0
2019-09-16,27.0,27.015,26.94,27.0,6134.0
2019-09-17,27.2,27.235,27.2,27.2,2606.0
2019-09-18,27.2,27.21,27.16,27.2,2300.0
2019-09-19,27.285,27.385,27.285,27.335,7078.0
2019-09-20,27.41,27.41,27.335,27.385,12150.0
2019-09-23,27.355,27.385,27.355,27.385,1306.0
2019-09-24,27.49,27.49,27.37,27.375,5600.0
2019-09-25,27.35,27.385,27.32,27.37,4381.0
2019-09-26,27.47,27.48,27.29,27.395,10510.0
2019-09-27,27.385,27.385,27.18,27.2,4274.0
2019-09-30,27.125,27.31,27.115,27.26,5524.0
2019-10-01,27.215,27.25,26.92,26.935,6695.0
2019-10-02,26.75,26.87,26.655,26.725,2538.0
2019-10-03,26.68,26.79,26.645,26.785,2922.0
2019-10-04,26.84,26.94,26.84,26.925,7425.0
2019-10-07,27.005,27.01,26.885,26.91,3948.0
2019-10-08,26.85,26.85,26.715,26.85,6140.0
2019-10-09,26.725,26.935,26.725,26.935,6842.0
2019-10-10,27.065,27.43,26.9,26.935,17243.0
2019-10-11,26.995,26.995,26.84,26.85,8967.0
2019-10-15,26.96,26.96,26.8,26.8,1958.0
2019-10-16,26.785,26.81,26.775,26.8,2529.0
2019-10-17,26.86,26.86,26.785,26.79,5191.0
2019-10-18,26.715,26.775,26.715,26.755,2842.0
2019-10-21,26.785,26.81,26.785,26.8,2384.0
2019-10-22,26.895,26.895,26.835,26.835,1830.0
2019-10-23,26.755,26.765,26.605,26.605,3315.0
2019-10-24,26.68,26.68,26.615,26.62,6100.0
2019-10-25,26.69,26.69,26.69,26.69,519.0
2019-10-28,26.815,26.825,26.655,26.68,7079.0
2019-10-29,26.705,26.755,26.615,26.705,3752.0
2019-10-30,26.68,26.85,26.68,26.84,1360.0
2019-10-31,26.84,26.875,26.84,26.86,14969.0
2019-11-01,26.98,27.055,26.945,26.97,3506.0
2019-11-04,26.81,27.07,26.81,27.03,21736.0
2019-11-05,27.115,27.115,27.005,27.055,8095.0
2019-11-06,27.175,27.26,27.175,27.25,4877.0
2019-11-07,27.325,27.335,27.29,27.29,2786.0
2019-11-08,27.29,27.345,27.29,27.345,2129.0
2019-11-11,27.405,27.405,27.335,27.37,5560.0
2019-11-12,27.36,27.405,27.36,27.37,2832.0
2019-11-13,27.54,27.575,27.53,27.555,3030.0
2019-11-14,27.64,27.65,27.545,27.555,6910.0
2019-11-15,27.605,27.665,27.58,27.66,5461.0
2019-11-18,27.775,27.775,27.65,27.675,11850.0
2019-11-19,27.795,27.795,27.625,27.685,12800.0
2019-11-20,27.685,27.685,27.59,27.615,3817.0
2019-11-21,27.685,27.685,27.59,27.59,3496.0
2019-11-22,27.77,27.775,27.565,27.575,7473.0
2019-11-25,27.69,27.715,27.625,27.66,11043.0
2019-11-26,27.66,27.66,27.565,27.625,9645.0
2019-11-27,27.775,27.785,27.7,27.76,4806.0
2019-11-28,27.775,27.82,27.775,27.775,3013.0
2019-11-29,27.88,27.88,27.725,27.775,9823.0
2019-12-02,27.615,27.69,27.615,27.66,9133.0
2019-12-03,27.69,27.69,27.495,27.565,4449.0
2019-12-04,27.65,27.66,27.49,27.505,6242.0
2019-12-05,27.46,27.505,27.46,27.505,958.0
2019-12-06,27.675,27.735,27.675,27.725,3800.0
2019-12-09,27.855,27.855,27.6,27.6,12483.0
2019-12-10,27.63,27.665,27.63,27.66,16895.0
2019-12-11,27.77,27.77,27.565,27.59,1301.0
2019-12-12,27.69,27.7,27.52,27.52,3653.0
2019-12-13,27.565,27.625,27.515,27.625,1995.0
2019-12-16,27.64,27.745,27.64,27.7,8658.0
2019-12-17,27.795,27.795,27.625,27.665,4038.0
2019-12-18,27.495,27.565,27.49,27.53,3846.0
2019-12-19,27.53,27.625,27.53,27.6,8597.0
2019-12-20,27.715,27.735,27.69,27.71,7885.0
2019-12-23,27.835,27.835,27.66,27.675,2526.0
2019-12-24,27.65,27.735,27.65,27.735,2746.0
2019-12-27,27.955,27.955,27.69,27.715,10011.0
2019-12-30,27.68,27.885,27.605,27.885,754.0
2019-12-31,27.61,27.61,27.535,27.545,942.0
2020-01-02,27.68,27.68,27.525,27.55,4455.0
2020-01-03,27.415,27.645,27.415,27.575,4797.0
2020-01-06,27.44,27.635,27.44,27.63,7571.0
2020-01-07,27.695,27.74,27.68,27.705,3500.0
2020-01-08,27.645,27.895,27.635,27.81,4320.0
2020-01-09,27.935,27.945,27.885,27.885,1852.0
2020-01-10,27.885,27.92,27.85,27.91,3797.0
2020-01-13,28.045,28.045,27.86,27.935,4648.0
2020-01-14,27.85,28.005,27.84,27.955,6066.0
2020-01-15,28.115,28.135,28.08,28.09,6332.0
2020-01-16,28.175,28.285,28.175,28.285,7322.0
2020-01-17,28.355,28.44,28.345,28.415,1561.0
2020-01-20,28.475,28.525,28.44,28.49,3224.0
2020-01-21,28.45,28.525,28.45,28.5,1720.0
2020-01-22,28.605,28.68,28.5,28.61,2275.0
2020-01-23,28.67,28.67,28.56,28.645,9511.0
2020-01-24,28.78,28.78,28.585,28.635,6881.0
2020-01-27,28.285,28.605,28.28,28.575,2000.0
2020-01-28,28.72,28.72,28.56,28.62,6477.0
2020-01-29,28.635,28.635,28.55,28.575,4257.0
2020-01-30,28.5,28.525,28.5,28.515,36.0
2020-01-31,28.535,28.535,28.34,28.34,2284.0
2020-02-03,28.5,28.535,28.455,28.485,3867.0
2020-02-04,28.57,28.57,28.515,28.56,4578.0
2020-02-05,28.69,28.73,28.69,28.73,5139.0
2020-02-06,28.875,28.92,28.78,28.92,2296.0
2020-02-07,28.935,28.935,28.85,28.87,1905.0
2020-02-10,28.955,29.015,28.9,28.995,3733.0
2020-02-11,28.96,29.08,28.96,28.96,562.0
2020-02-12,28.955,29.045,28.955,29.045,1081.0
2020-02-13,28.885,29.055,28.885,29.045,4483.0
2020-02-14,29.065,29.115,29.03,29.055,1838.0
2020-02-18,29.165,29.175,29.065,29.135,2230.0
2020-02-19,29.065,29.195,29.065,29.195,2812.0
2020-02-20,29.225,29.225,29.08,29.165,4175.0
2020-02-21,29.175,29.175,29.1,29.125,4540.0
2020-02-24,28.91,28.91,28.665,28.84,8191.0
2020-02-25,28.715,28.885,28.32,28.34,8901.0
2020-02-26,27.955,28.45,27.78,28.14,9270.0
2020-02-27,27.715,27.78,27.44,27.715,5727.0
2020-02-28,27.695,27.705,26.37,26.645,16186.0
2020-03-02,26.74,27.125,26.74,27.1,11299.0
2020-03-03,27.38,27.695,27.13,27.37,10324.0
2020-03-04,27.39,27.75,27.38,27.73,5759.0
2020-03-05,27.61,27.69,27.32,27.32,5346.0
2020-03-06,27.14,27.14,26.51,26.91,3602.0
2020-03-09,25.73,25.73,24.645,24.645,20617.0
2020-03-10,25.285,25.285,24.56,25.1,7608.0
2020-03-11,24.6,24.73,23.985,24.115,8401.0
2020-03-12,22.225,22.54,21.01,21.175,174164.0
2020-03-13,20.525,22.705,20.525,22.705,12814.0
2020-03-16,20.25,21.72,20.25,21.09,106872.0
2020-03-17,21.37,22.03,21.19,21.775,22528.0
2020-03-18,20.815,21.125,19.56,20.115,7879.0
2020-03-19,20.09,20.84,19.66,20.83,5952.0
2020-03-20,21.005,21.21,20.295,20.44,2972.0
2020-03-23,20.09,20.24,18.805,18.805,29771.0
2020-03-24,19.755,20.865,19.755,20.865,10985.0
2020-03-25,20.81,22.455,20.81,22.39,8585.0
2020-03-26,22.15,22.615,22.03,22.03,2320.0
2020-03-27,21.59,21.795,21.32,21.41,9878.0
2020-03-30,21.185,21.64,21.175,21.64,7235.0
2020-03-31,22.375,22.805,22.375,22.46,4673.0
2020-04-01,22.435,22.435,21.84,21.855,2350.0
2020-04-02,21.96,22.28,21.96,22.255,6041.0
2020-04-03,22.08,22.08,21.875,21.925,3820.0
2020-04-06,22.835,23.125,22.835,23.125,8501.0
2020-04-07,23.6,23.81,23.135,23.185,32877.0
2020-04-08,23.04,23.575,23.04,23.56,8312.0
2020-04-09,23.79,24.13,23.765,23.87,6492.0
2020-04-13,23.965,23.965,23.61,23.67,5455.0
2020-04-14,24.145,24.145,23.8,23.895,8937.0
2020-04-15,23.37,23.62,23.35,23.595,4558.0
2020-04-16,23.315,23.43,23.315,23.315,2426.0
2020-04-17,23.585,23.66,23.515,23.66,7869.0
2020-04-20,23.49,23.99,23.455,23.845,6602.0
2020-04-21,23.28,23.53,23.145,23.275,2855.0
2020-04-22,23.55,23.565,23.36,23.53,3855.0
2020-04-23,23.73,23.74,23.49,23.53,10487.0
2020-04-24,23.625,23.75,23.53,23.73,7203.0
2020-04-27,23.775,24.025,23.775,24.025,5825.0
2020-04-28,24.36,24.44,24.215,24.395,5654.0
2020-04-29,24.7,24.86,24.68,24.855,4212.0
2020-04-30,24.645,24.645,24.18,24.29,7426.0
2020-05-01,23.79,24.025,23.79,23.945,10668.0
2020-05-04,23.845,23.99,23.74,23.955,3927.0
2020-05-05,24.345,24.345,24.155,24.18,5759.0
2020-05-06,24.345,24.345,24.145,24.145,5734.0
2020-05-07,24.3,24.3,24.06,24.085,4905.0
2020-05-08,24.18,24.225,24.145,24.225,1460.0
2020-05-11,24.215,24.465,24.05,24.465,4447.0
2020-05-12,24.5,24.5,24.095,24.11,4568.0
2020-05-13,23.88,23.92,23.35,23.37,21044.0
2020-05-14,23.05,23.53,23.005,23.465,3354.0
2020-05-15,23.515,23.62,23.515,23.62,3411.0
2020-05-19,24.135,24.135,23.965,23.98,7995.0
2020-05-20,24.085,24.12,23.99,24.035,5660.0
2020-05-21,23.93,23.955,23.775,23.785,10515.0
2020-05-22,23.75,23.825,23.67,23.8,1203.0
2020-05-25,23.98,24.04,23.98,24.025,4612.0
2020-05-26,24.165,24.31,24.165,24.31,3006.0
2020-05-27,24.38,24.48,24.19,24.48,5210.0
2020-05-28,24.67,24.67,24.545,24.64,6601.0
2020-05-29,24.55,24.56,24.36,24.56,9136.0
2020-06-01,24.49,24.57,24.475,24.49,10046.0
2020-06-02,24.62,24.69,24.61,24.68,12453.0
2020-06-03,24.895,25.095,24.895,25.045,5591.0
2020-06-04,25.105,25.105,24.905,24.905,4157.0
2020-06-05,25.335,25.335,25.26,25.27,14881.0
2020-06-08,25.425,25.495,25.295,25.415,13547.0
2020-06-09,25.31,25.32,25.165,25.26,11134.0
2020-06-10,25.225,25.295,25.02,25.115,2148.0
2020-06-11,24.57,24.62,24.19,24.25,7881.0
2020-06-12,24.67,24.7,24.42,24.525,6887.0
2020-06-15,24.095,24.74,24.095,24.585,8499.0
2020-06-16,25.085,25.085,24.845,24.845,2130.0
2020-06-17,24.83,24.83,24.61,24.61,7497.0
2020-06-18,24.5,24.75,24.5,24.655,6007.0
2020-06-19,24.76,24.765,24.63,24.63,7280.0
2020-06-22,24.68,24.68,24.61,24.61,6002.0
2020-06-23,24.83,24.83,24.61,24.68,9046.0
2020-06-24,24.495,24.495,24.13,24.32,4331.0
2020-06-25,24.225,24.465,24.225,24.46,25952.0
2020-06-26,24.46,24.46,24.075,24.085,20791.0
2020-06-29,24.155,24.405,24.155,24.32,5500.0
2020-06-30,24.425,24.58,24.405,24.58,7090.0
2020-07-02,24.615,24.78,24.535,24.535,4723.0
2020-07-03,24.565,24.565,24.475,24.475,4255.0
2020-07-06,24.73,24.73,24.58,24.675,1124.0
2020-07-07,24.545,24.66,24.545,24.565,3041.0
2020-07-08,24.65,24.65,24.535,24.535,1159.0
2020-07-09,24.615,24.615,24.265,24.415,12240.0
2020-07-10,24.44,24.58,24.435,24.58,8604.0
2020-07-13,24.675,24.79,24.675,24.685,2500.0
2020-07-14,24.65,25.06,24.65,25.05,2644.0
2020-07-15,25.34,25.485,25.34,25.415,1200.0
2020-07-16,25.26,25.515,25.26,25.46,4371.0
2020-07-17,25.48,25.645,25.48,25.645,3680.0
2020-07-20,25.61,25.62,25.565,25.59,8641.0
2020-07-21,25.72,25.765,25.54,25.575,11585.0
2020-07-22,25.55,25.555,25.47,25.52,7914.0
2020-07-23,25.585,25.6,25.4,25.415,13510.0
2020-07-24,25.38,25.38,25.33,25.365,2918.0
2020-07-27,25.38,25.54,25.38,25.54,876.0
2020-07-28,25.485,25.53,25.46,25.52,540.0
2020-07-29,25.45,25.67,25.45,25.67,4142.0
2020-07-30,25.4,25.73,25.345,25.73,2051.0
2020-07-31,25.53,25.55,25.445,25.55,3815.0
2020-08-04,25.59,25.775,25.59,25.775,1600.0
2020-08-05,25.86,25.925,25.86,25.88,455.0
2020-08-06,25.94,26.025,25.93,26.0,7635.0
2020-08-07,26.01,26.09,26.01,26.035,2708.0
2020-08-10,26.16,26.185,26.115,26.16,2463.0
2020-08-11,26.13,26.2,26.095,26.095,1918.0
2020-08-12,26.27,26.27,26.21,26.245,300.0
2020-08-13,26.15,26.15,26.045,26.105,510.0
2020-08-14,26.105,26.165,26.105,26.105,300.0
2020-08-17,26.28,26.28,26.2,26.2,969.0
2020-08-18,26.295,26.295,26.16,26.175,3044.0
2020-08-19,26.22,26.22,26.165,26.165,5808.0
2020-08-20,26.13,26.165,26.13,26.16,3474.0
2020-08-21,26.13,26.175,26.035,26.13,3100.0
2020-08-24,26.185,26.305,26.185,26.29,10261.0
2020-08-25,26.29,26.29,26.14,26.21,2582.0
2020-08-26,26.245,26.41,26.235,26.41,716.0
2020-08-27,26.505,26.505,26.43,26.43,2653.0
2020-08-28,26.42,26.42,26.34,26.34,515.0
2020-08-31,26.15,26.5,26.0,26.0,2993.0
2020-09-01,25.99,26.08,25.99,26.08,6662.0
2020-09-02,26.305,26.365,26.295,26.36,10038.0
2020-09-03,26.08,26.13,25.95,25.95,2353.0
2020-09-04,25.915,25.915,25.585,25.585,1605.0
2020-09-08,25.52,25.775,25.435,25.705,6064.0
2020-09-09,25.845,26.185,25.825,26.15,2060.0
2020-09-10,26.06,26.06,25.955,25.955,2306.0
2020-09-11,25.845,25.985,25.845,25.855,3251.0
2020-09-14,26.055,26.055,26.045,26.045,117.0
2020-09-15,26.235,26.28,26.15,26.15,2860.0
2020-09-16,26.27,26.27,26.01,26.055,2002.0
2020-09-17,25.855,25.93,25.855,25.915,700.0
2020-09-18,26.025,26.025,25.765,25.765,3277.0
2020-09-21,25.45,25.46,25.27,25.46,2740.0
2020-09-22,25.705,25.845,25.645,25.845,4900.0
2020-09-23,25.77,25.77,25.47,25.47,1600.0
2020-09-24,25.5,25.65,25.49,25.65,1000.0
2020-09-25,25.5,25.78,25.43,25.78,300.0
2020-09-28,25.97,26.025,25.97,26.005,1397.0
2020-09-29,25.825,25.86,25.825,25.86,781.0
2020-09-30,25.9,25.9,25.735,25.735,5883.0
2020-10-01,25.825,25.86,25.76,25.83,4400.0
2020-10-02,25.63,25.895,25.63,25.895,2224.0
2020-10-05,26.095,26.155,26.095,26.155,4041.0
2020-10-06,26.22,26.22,25.92,25.92,7036.0
2020-10-07,26.08,26.14,26.07,26.13,1993.0
2020-10-08,26.22,26.255,26.21,26.255,3285.0
2020-10-09,26.325,26.325,26.22,26.22,4020.0
2020-10-13,26.305,26.305,26.085,26.115,2295.0
2020-10-14,26.19,26.19,26.085,26.085,248.0
2020-10-15,25.885,26.165,25.885,26.165,1803.0
2020-10-16,26.2,26.22,26.115,26.12,2115.0
2020-10-19,26.165,26.165,25.865,25.91,7441.0
2020-10-20,25.965,25.965,25.78,25.825,7747.0
2020-10-21,25.825,25.86,25.795,25.825,3063.0
2020-10-22,25.83,25.86,25.83,25.83,2511.0
2020-10-23,25.945,25.945,25.83,25.895,13635.0
2020-10-26,25.815,25.815,25.49,25.525,2248.0
2020-10-27,25.445,25.445,25.35,25.375,10231.0
2020-10-28,25.13,25.13,24.78,24.865,3059.0
2020-10-29,24.795,25.005,24.795,25.005,8772.0
2020-10-30,24.9,24.92,24.665,24.85,4218.0
2020-11-02,25.035,25.105,25.005,25.05,5069.0
2020-11-03,25.315,25.465,25.315,25.43,3260.0
2020-11-04,25.62,25.655,25.535,25.55,422.0
2020-11-05,25.815,25.92,25.815,25.85,3597.0
2020-11-06,25.955,25.955,25.92,25.92,3129.0
2020-11-09,26.375,26.62,26.305,26.305,10051.0
2020-11-10,26.28,26.455,26.28,26.455,4860.0
2020-11-11,26.57,26.63,26.56,26.63,450.0
2020-11-12,26.62,26.62,26.365,26.4,2024.0
2020-11-13,26.58,26.605,26.55,26.55,2504.0
2020-11-16,26.725,26.78,26.685,26.77,5345.0
2020-11-17,26.665,26.885,26.665,26.885,853.0
2020-11-18,26.92,26.92,26.72,26.72,5978.0
2020-11-19,26.62,26.685,26.58,26.685,3166.0
2020-11-20,26.7,26.825,26.685,26.825,1041.0
2020-11-23,26.93,26.98,26.9,26.9,169.0
2020-11-24,27.08,27.2,27.06,27.2,2935.0
2020-11-25,27.165,27.165,27.14,27.15,5831.0
2020-11-26,27.175,27.185,27.155,27.175,3062.0
2020-11-27,27.2,27.26,27.15,27.245,3005.0
2020-11-30,26.98,26.98,26.945,26.945,1050.0
2020-12-01,27.245,27.27,27.045,27.05,5141.0
2020-12-02,27.045,27.115,27.045,27.085,1377.0
2020-12-03,27.12,27.29,27.12,27.28,2602.0
2020-12-04,27.28,27.385,27.28,27.385,3054.0
2020-12-07,27.395,27.51,27.34,27.475,594.0
2020-12-08,27.465,27.58,27.44,27.57,1766.0
2020-12-09,27.56,27.56,27.5,27.545,1628.0
2020-12-10,27.515,27.515,27.42,27.51,39435.0
2020-12-11,27.445,27.525,27.43,27.515,9317.0
2020-12-14,27.585,27.585,27.545,27.545,3600.0
2020-12-15,27.44,27.465,27.43,27.43,855.0
2020-12-16,27.51,27.535,27.395,27.445,3784.0
2020-12-17,27.525,27.58,27.455,27.515,4673.0
2020-12-18,27.395,27.395,27.36,27.36,7126.0
2020-12-21,27.155,27.245,27.0,27.245,6875.0
2020-12-22,27.255,27.255,27.225,27.255,3060.0
2020-12-23,27.325,27.36,27.27,27.27,2643.0
2020-12-24,27.35,27.35,27.29,27.33,5022.0
2020-12-29,27.385,27.405,27.315,27.34,9355.0
2020-12-30,27.545,27.545,27.545,27.545,0.0
2020-12-31,27.165,27.305,27.155,27.155,7100.0
2021-01-04,27.36,27.385,27.285,27.315,2175.0
2021-01-05,27.34,27.455,27.315,27.435,1953.0
2021-01-06,27.585,27.695,27.58,27.605,10578.0
2021-01-07,27.72,27.755,27.66,27.72,15524.0
2021-01-08,27.72,27.73,27.7,27.7,740.0
2021-01-11,27.65,27.755,27.595,27.625,1941.0
2021-01-12,27.605,27.625,27.545,27.625,1719.0
2021-01-13,27.58,27.58,27.535,27.57,1021.0
2021-01-14,27.595,27.64,27.56,27.56,2939.0
2021-01-15,27.665,27.72,27.66,27.71,3770.0
2021-01-18,27.72,27.74,27.7,27.7,12379.0
2021-01-19,27.755,27.775,27.71,27.72,11178.0
2021-01-20,27.73,27.73,27.65,27.71,2040.0
2021-01-21,27.8,27.8,27.66,27.675,2139.0
2021-01-22,27.515,27.63,27.515,27.63,459.0
2021-01-25,27.74,27.845,27.66,27.8,12227.0
2021-01-26,27.825,27.855,27.675,27.765,9241.0
2021-01-27,27.58,27.605,27.43,27.435,9540.0
2021-01-28,27.48,27.585,27.41,27.57,8625.0
2021-01-29,27.475,27.475,27.065,27.165,3619.0
2021-02-01,27.41,27.64,27.305,27.56,13347.0
2021-02-02,27.64,27.71,27.585,27.675,4736.0
2021-02-03,27.695,27.695,27.51,27.605,7332.0
2021-02-04,27.625,27.7,27.57,27.7,18493.0
2021-02-05,27.81,27.87,27.81,27.81,6500.0
2021-02-08,27.95,27.985,27.925,27.975,3541.0
2021-02-09,28.01,28.01,27.89,27.95,13230.0
2021-02-10,28.045,28.045,27.95,27.995,16938.0
2021-02-11,28.005,28.01,27.93,27.95,729.0
2021-02-12,27.985,28.01,27.895,28.01,2944.0
2021-02-16,28.11,28.125,27.96,27.975,8793.0
2021-02-17,27.88,27.88,27.755,27.78,9109.0
2021-02-18,27.89,27.89,27.665,27.7,11461.0
2021-02-19,27.625,27.66,27.615,27.64,3260.0
2021-02-22,27.615,27.685,27.595,27.685,49251.0
2021-02-23,27.64,27.665,27.535,27.625,447.0
2021-02-24,27.57,27.8,27.49,27.78,2716.0
2021-02-25,27.73,27.73,27.525,27.58,18008.0
2021-02-26,27.625,27.625,27.4,27.4,2000.0
2021-03-01,27.56,27.73,27.55,27.66,5369.0
2021-03-02,27.72,28.03,27.7,28.01,5844.0
2021-03-03,27.93,27.93,27.755,27.825,3097.0
2021-03-04,27.79,27.835,27.625,27.64,5611.0
2021-03-05,27.79,27.995,27.665,27.995,5032.0
2021-03-08,28.04,28.31,28.03,28.285,5970.0
2021-03-09,28.35,28.605,28.35,28.605,2050.0
2021-03-10,28.54,28.735,28.535,28.65,3951.0
2021-03-11,28.765,28.815,28.755,28.765,2812.0
2021-03-12,28.71,28.805,28.65,28.745,5384.0
2021-03-15,28.92,28.94,28.885,28.905,1436.0
2021-03-16,29.03,29.135,28.985,29.11,4642.0
2021-03-17,29.08,29.195,29.065,29.195,2442.0
2021-03-18,29.135,29.17,29.09,29.09,8382.0
2021-03-19,29.23,29.24,28.975,29.09,3802.0
2021-03-22,28.94,29.125,28.94,29.11,2780.0
2021-03-23,29.125,29.205,29.1,29.11,2120.0
2021-03-24,29.11,29.135,29.035,29.035,3230.0
2021-03-25,29.0,29.17,28.985,29.17,1018.0
2021-03-26,29.1,29.115,29.08,29.115,230.0
2021-03-29,29.115,29.33,29.08,29.305,16174.0
2021-03-30,29.23,29.23,29.17,29.215,1308.0
2021-03-31,29.225,29.23,29.17,29.205,1661.0
2021-04-01,29.285,29.48,29.285,29.48,2800.0
2021-04-05,29.59,29.705,29.59,29.675,2565.0
2021-04-06,29.72,29.795,29.72,29.74,1900.0
2021-04-07,29.82,29.83,29.75,29.83,5204.0
2021-04-08,29.835,29.845,29.74,29.82,2568.0
2021-04-09,29.835,29.855,29.835,29.855,330.0
2021-04-12,29.855,29.98,29.855,29.89,555.0
2021-04-13,29.945,29.97,29.925,29.935,1847.0
2021-04-14,29.955,29.955,29.835,29.845,1400.0
2021-04-15,29.96,30.085,29.96,30.085,3100.0
2021-04-16,30.165,30.165,30.085,30.14,2756.0
2021-04-19,30.0,30.0,30.0,30.0,109.0
2021-04-20,29.89,30.0,29.89,29.925,890.0
2021-04-21,29.98,30.04,29.98,30.04,1200.0
2021-04-22,30.08,30.095,29.97,30.005,6280.0
2021-04-23,30.04,30.06,30.005,30.035,820.0
2021-04-26,30.005,30.015,29.91,29.99,2276.0
2021-04-27,29.99,30.015,29.955,30.015,3493.0
2021-04-28,29.99,30.015,29.97,30.015,1195.0
2021-04-29,30.06,30.06,29.89,29.97,7655.0
2021-04-30,29.845,29.89,29.795,29.8,2943.0
2021-05-03,29.915,30.105,29.91,30.025,5874.0
2021-05-04,30.085,30.085,29.955,30.0,2540.0
2021-05-05,30.175,30.245,30.165,30.22,5672.0
2021-05-06,30.23,30.265,30.13,30.24,3841.0
2021-05-07,30.29,30.515,30.29,30.445,627.0
2021-05-10,30.55,30.69,30.55,30.55,4907.0
2021-05-11,30.275,30.355,30.195,30.245,4083.0
2021-05-12,30.22,30.22,30.08,30.13,2751.0
2021-05-13,30.115,30.275,30.115,30.275,848.0
2021-05-14,30.345,30.525,30.345,30.525,931.0
2021-05-17,30.485,30.495,30.47,30.495,609.0
2021-05-18,30.56,30.61,30.54,30.605,3115.0
2021-05-19,30.325,30.485,30.325,30.445,1503.0
2021-05-20,30.575,30.765,30.575,30.765,1688.0
2021-05-21,30.655,30.655,30.605,30.605,2733.0
2021-05-25,30.735,30.815,30.685,30.765,2282.0
2021-05-26,30.88,30.97,30.88,30.94,2809.0
2021-05-27,30.995,31.065,30.975,31.05,2466.0
2021-05-28,31.1,31.13,31.09,31.12,3220.0
2021-05-31,31.17,31.17,30.905,30.905,972.0
2021-06-01,31.215,31.215,31.135,31.2,2579.0
2021-06-02,31.215,31.215,31.2,31.2,5080.0
2021-06-03,31.235,31.255,31.2,31.255,723.0
2021-06-04,31.295,31.35,31.245,31.35,2188.0
2021-06-07,31.405,31.405,31.27,31.27,3269.0
2021-06-08,31.34,31.375,31.34,31.36,1645.0
2021-06-09,31.2,31.28,31.2,31.28,629.0
2021-06-10,31.29,31.405,31.29,31.395,1205.0
2021-06-11,31.43,31.465,31.375,31.45,2686.0
2021-06-14,31.34,31.36,31.305,31.36,1280.0
2021-06-15,31.475,31.62,31.475,31.555,1820.0
2021-06-16,31.62,31.62,31.545,31.58,1759.0
2021-06-17,31.43,31.455,31.415,31.415,550.0
2021-06-18,31.28,31.305,31.2,31.305,1531.0
2021-06-21,31.215,31.36,31.145,31.325,29477.0
2021-06-22,31.315,31.405,31.315,31.405,2100.0
2021-06-23,31.375,31.405,31.375,31.375,106.0
2021-06-24,31.3,31.32,31.295,31.3,318.0
2021-06-25,31.3,31.375,31.3,31.365,1924.0
2021-06-28,31.265,31.285,31.24,31.285,1807.0
2021-06-29,31.375,31.375,31.275,31.34,4086.0
2021-06-30,31.31,31.31,31.205,31.265,2067.0
2021-07-02,31.42,31.435,31.375,31.375,7046.0
2021-07-05,31.425,31.48,31.425,31.465,1086.0
2021-07-06,31.41,31.47,31.385,31.465,7128.0
2021-07-07,31.5,31.635,31.5,31.545,4424.0
2021-07-08,31.34,31.375,31.25,31.31,710.0
2021-07-09,31.4,31.56,31.4,31.545,3611.0
2021-07-12,31.545,31.58,31.51,31.525,7726.0
2021-07-13,31.6,31.625,31.58,31.6,1435.0
2021-07-14,31.66,31.66,31.555,31.625,2680.0
2021-07-15,31.545,31.68,31.545,31.68,6302.0
2021-07-16,31.75,31.75,31.615,31.615,14661.0
2021-07-19,31.425,31.425,31.16,31.255,13994.0
2021-07-20,31.3,31.515,31.3,31.48,2966.0
2021-07-21,31.58,31.58,31.515,31.535,6300.0
2021-07-22,31.49,31.535,31.49,31.535,440.0
2021-07-23,31.58,31.68,31.535,31.535,125.0
2021-07-26,31.695,31.695,31.605,31.635,1130.0
2021-07-27,31.625,31.77,31.625,31.76,1246.0
2021-07-28,31.805,31.855,31.795,31.855,5739.0
2021-07-29,31.93,32.08,31.91,32.07,831.0
2021-07-30,32.02,32.07,32.02,32.07,437.0
2021-08-03,32.2,32.27,32.2,32.25,2049.0
2021-08-04,32.27,32.34,32.25,32.25,1933.0
2021-08-05,32.44,32.45,32.37,32.395,949.0
2021-08-06,32.375,32.52,32.375,32.395,1492.0
2021-08-09,32.475,32.475,32.37,32.395,1166.0
2021-08-10,32.45,32.45,32.35,32.36,2189.0
2021-08-11,32.5,32.54,32.485,32.485,1940.0
2021-08-12,32.54,32.54,32.385,32.455,2001.0
2021-08-13,32.575,32.63,32.565,32.63,1703.0
2021-08-16,32.54,32.62,32.53,32.585,1373.0
2021-08-17,32.565,32.575,32.44,32.51,5183.0
2021-08-18,32.455,32.475,32.385,32.42,3707.0
2021-08-19,32.25,32.45,32.25,32.45,10630.0
2021-08-20,32.44,32.68,32.44,32.665,1934.0
2021-08-23,32.735,32.735,32.655,32.68,5495.0
2021-08-24,32.68,32.7,32.67,32.67,1888.0
2021-08-25,32.67,32.71,32.665,32.7,1470.0
2021-08-26,32.61,32.63,32.6,32.6,4011.0
2021-08-27,32.6,32.715,32.6,32.68,979.0
2021-08-30,32.725,32.725,32.6,32.71,5851.0
2021-08-31,32.7,32.88,32.7,32.755,1676.0
2021-09-01,32.71,32.94,32.71,32.915,415.0
2021-09-02,32.915,33.04,32.915,33.04,920.0
2021-09-03,33.1,33.11,33.015,33.1,6368.0
2021-09-07,33.12,33.14,33.04,33.04,2888.0
2021-09-08,33.015,33.185,33.015,33.175,1287.0
2021-09-09,33.21,33.21,32.985,32.985,885.0
2021-09-10,33.015,33.03,32.915,33.03,3923.0
2021-09-13,33.05,33.085,32.88,32.895,2212.0
2021-09-14,32.93,32.93,32.76,32.885,1364.0
2021-09-15,32.745,32.87,32.745,32.85,1254.0
2021-09-16,32.8,32.8,32.635,32.715,8405.0
2021-09-17,32.455,32.62,32.395,32.395,5763.0
2021-09-20,32.215,32.215,31.895,31.895,10673.0
2021-09-21,32.225,32.33,32.225,32.305,1340.0
2021-09-22,32.34,32.405,32.325,32.325,4064.0
2021-09-23,32.34,32.34,32.25,32.25,3467.0
2021-09-24,32.195,32.23,32.195,32.225,3213.0
2021-09-27,32.23,32.25,32.135,32.185,1004.0
2021-09-28,32.05,32.05,31.78,31.78,6628.0
2021-09-29,31.87,31.98,31.87,31.955,1284.0
2021-09-30,31.91,32.005,31.78,31.955,418.0
2021-10-01,31.865,31.865,31.55,31.775,2587.0
2021-10-04,31.7,31.7,31.6,31.645,2704.0
2021-10-05,31.7,31.89,31.69,31.89,8049.0
2021-10-06,31.73,31.91,31.72,31.91,2299.0
2021-10-07,32.24,32.275,32.195,32.225,748.0
2021-10-08,32.24,32.24,32.16,32.24,1098.0
2021-10-12,32.15,32.25,32.08,32.23,2998.0
2021-10-13,32.285,32.52,32.285,32.52,3568.0
2021-10-14,32.675,32.8,32.675,32.78,1765.0
2021-10-15,32.8,32.88,32.8,32.88,2766.0
2021-10-18,32.81,32.97,32.73,32.97,2756.0
2021-10-19,33.015,33.015,33.015,33.015,160.0
2021-10-20,33.09,33.14,33.09,33.14,4701.0
2021-10-21,33.14,33.26,33.14,33.23,975.0
2021-10-22,33.375,33.405,33.23,33.23,111.0
2021-10-25,33.415,33.485,33.415,33.46,8129.0
2021-10-26,33.485,33.485,33.34,33.34,12080.0
2021-10-27,33.34,33.34,33.045,33.105,3840.0
2021-10-28,33.195,33.25,33.105,33.105,380.0
2021-10-29,33.105,33.14,33.035,33.09,3167.0
2021-11-01,33.105,33.135,33.08,33.135,3200.0
2021-11-02,33.225,33.225,33.17,33.17,4900.0
2021-11-03,33.195,33.32,33.18,33.32,2331.0
2021-11-04,33.405,33.415,33.405,33.415,793.0
2021-11-05,33.505,33.595,33.505,33.555,7150.0
2021-11-08,33.69,33.69,33.575,33.645,7082.0
2021-11-09,33.655,33.735,33.6,33.72,13900.0
2021-11-10,33.745,33.79,33.745,33.745,616.0
2021-11-11,33.91,33.91,33.855,33.855,1854.0
2021-11-12,33.9,34.0,33.855,33.855,1131.0
2021-11-15,33.96,33.96,33.865,33.91,1469.0
2021-11-16,33.91,33.98,33.88,33.91,6748.0
2021-11-17,33.925,33.925,33.87,33.9,4000.0
2021-11-18,33.89,33.89,33.87,33.87,2001.0
2021-11-19,33.78,33.855,33.71,33.81,1980.0
2021-11-22,33.845,33.845,33.73,33.765,2503.0
2021-11-23,33.61,33.765,33.595,33.765,710.0
2021-11-24,33.575,33.675,33.555,33.575,1831.0
2021-11-25,33.82,33.82,33.78,33.78,1301.0
2021-11-26,33.395,33.395,33.225,33.24,3938.0
2021-11-29,33.375,33.385,33.195,33.385,4983.0
2021-11-30,33.24,33.24,32.845,32.855,602.0
2021-12-01,32.98,33.06,32.52,32.52,5325.0
2021-12-02,32.835,33.005,32.82,32.96,4481.0
2021-12-03,33.0,33.0,32.745,32.825,1884.0
2021-12-06,32.955,33.23,32.955,33.225,5826.0
2021-12-07,33.315,33.505,33.315,33.475,1620.0
2021-12-08,33.415,33.415,33.24,33.24,2256.0
2021-12-09,33.115,33.15,33.115,33.115,542.0
2021-12-10,33.24,33.24,33.105,33.105,1271.0
2021-12-13,33.185,33.185,33.07,33.09,1353.0
2021-12-14,33.105,33.24,33.105,33.24,652.0
2021-12-15,33.215,33.42,33.215,33.42,8303.0
2021-12-16,33.61,33.61,33.45,33.46,13601.0
2021-12-17,33.55,33.685,33.55,33.63,5000.0
2021-12-20,33.285,33.315,33.17,33.285,1972.0
2021-12-21,33.54,33.745,33.54,33.665,1886.0
2021-12-22,33.645,33.865,33.645,33.71,2940.0
2021-12-23,33.91,34.05,33.91,33.99,5650.0
2021-12-24,34.045,34.095,34.045,34.06,1018.0
2021-12-29,34.18,34.34,34.18,34.305,4841.0
2021-12-30,34.29,34.345,34.275,34.275,2755.0
2021-12-31,34.2,34.21,34.13,34.21,5121.0
2022-01-04,34.355,34.355,34.155,34.155,9294.0
2022-01-05,34.21,34.23,34.165,34.175,2300.0
2022-01-06,33.75,33.885,33.75,33.85,5599.0
2022-01-07,33.815,33.82,33.675,33.795,9388.0
2022-01-10,33.74,33.775,33.485,33.715,2180.0
2022-01-11,33.775,33.965,33.705,33.95,5170.0
2022-01-12,33.995,34.05,33.995,34.05,1038.0
2022-01-13,34.13,34.195,34.03,34.03,1711.0
2022-01-14,33.95,34.005,33.86,34.005,6532.0
2022-01-17,34.03,34.29,34.01,34.24,22867.0
2022-01-18,34.01,34.01,33.805,33.885,5560.0
2022-01-19,33.965,33.965,33.765,33.94,2363.0
2022-01-20,34.02,34.02,33.64,33.685,2248.0
2022-01-21,33.485,33.505,33.19,33.19,10555.0
2022-01-24,32.86,33.225,32.58,33.225,6876.0
2022-01-25,32.99,33.405,32.715,33.405,6422.0
2022-01-26,33.675,33.675,33.29,33.29,1411.0
2022-01-27,33.46,33.53,33.37,33.37,7274.0
2022-01-28,33.315,33.525,33.26,33.525,6547.0
2022-01-31,33.905,34.095,33.905,34.095,6270.0
2022-02-01,34.185,34.21,34.055,34.185,2379.0
2022-02-02,34.435,34.59,34.435,34.565,3195.0
2022-02-03,34.385,34.385,34.285,34.32,1944.0
2022-02-04,34.275,34.465,34.275,34.43,13593.0
2022-02-07,33.86,34.4,33.86,34.3,6812.0
2022-02-08,34.385,34.645,34.385,34.645,9807.0
2022-02-09,34.89,34.91,34.815,34.86,2841.0
2022-02-10,34.765,35.0,34.665,34.69,9153.0
2022-02-11,34.77,34.78,34.71,34.71,3800.0
2022-02-14,34.645,34.69,34.42,34.555,6347.0
2022-02-15,34.61,34.625,34.555,34.555,4561.0
2022-02-16,34.465,34.665,34.465,34.645,1130.0
2022-02-17,34.575,34.655,34.445,34.5,10045.0
2022-02-18,34.41,34.43,34.275,34.275,2111.0
2022-02-22,34.2,34.22,33.905,34.1,7072.0
2022-02-23,34.155,34.155,33.91,33.91,600.0
2022-02-24,33.25,33.85,33.25,33.85,6930.0
2022-02-25,33.995,34.365,33.985,34.365,19781.0
2022-02-28,34.2,34.29,34.11,34.29,2526.0
2022-03-01,34.39,34.39,34.065,34.185,4702.0
2022-03-02,34.42,34.635,34.42,34.61,3850.0
2022-03-03,34.815,34.88,34.72,34.855,4817.0
2022-03-04,34.725,35.27,34.725,35.27,3086.0
2022-03-07,35.415,35.72,35.415,35.46,2425.0
2022-03-08,35.53,35.595,35.45,35.485,5755.0
2022-03-09,35.415,35.675,35.415,35.54,1445.0
2022-03-10,35.435,35.73,35.435,35.715,3795.0
2022-03-11,35.75,35.75,35.595,35.695,1329.0
2022-03-14,35.485,35.585,35.235,35.325,3866.0
2022-03-15,35.1,35.215,35.1,35.195,4785.0
2022-03-16,35.315,35.48,35.315,35.34,8648.0
2022-03-17,35.625,35.775,35.625,35.775,3200.0
2022-03-18,35.675,35.785,35.675,35.765,1717.0
2022-03-21,35.805,35.96,35.795,35.92,2133.0
2022-03-22,36.02,36.075,35.96,36.065,6087.0
2022-03-23,35.985,35.985,35.84,35.84,2050.0
2022-03-24,35.905,35.905,35.74,35.76,683.0
2022-03-25,35.875,35.93,35.785,35.92,2527.0
2022-03-28,35.85,35.955,35.83,35.91,5013.0
2022-03-29,35.94,36.095,35.9,36.055,7507.0
2022-03-30,36.05,36.15,36.05,36.15,3038.0
2022-03-31,36.275,36.35,36.155,36.255,832.0
2022-04-01,36.185,36.185,36.04,36.11,480.0
2022-04-04,36.22,36.295,36.175,36.275,3320.0
2022-04-05,36.32,36.495,36.32,36.465,1274.0
2022-04-06,36.25,36.365,36.22,36.365,1890.0
2022-04-07,36.375,36.51,36.23,36.51,1414.0
2022-04-08,36.595,36.71,36.595,36.685,899.0
2022-04-11,36.61,36.61,36.505,36.51,2796.0
2022-04-12,36.61,36.65,36.405,36.405,3962.0
2022-04-13,36.465,36.475,36.465,36.475,1200.0
2022-04-14,36.44,36.51,36.44,36.51,1611.0
2022-04-18,36.45,36.45,36.405,36.45,756.0
2022-04-19,36.365,36.52,36.365,36.485,3300.0
2022-04-20,36.575,36.705,36.575,36.685,3032.0
2022-04-21,36.73,36.73,36.21,36.31,327.0
2022-04-22,35.955,35.955,35.575,35.755,2700.0
2022-04-25,35.165,35.575,35.13,35.43,1410.0
2022-04-26,35.475,35.475,35.01,35.01,2153.0
2022-04-27,35.01,35.145,34.89,35.03,1704.0
2022-04-28,35.21,35.53,35.21,35.44,2000.0
2022-04-29,35.41,35.41,34.89,34.89,12758.0
2022-05-02,34.845,34.855,34.52,34.745,29573.0
2022-05-03,34.81,35.175,34.81,34.94,4221.0
2022-05-04,35.02,35.31,34.94,35.3,10300.0
2022-05-05,35.285,35.31,34.535,34.535,5027.0
2022-05-06,34.635,34.745,34.49,34.565,11685.0
2022-05-09,34.33,34.345,34.09,34.135,12711.0
2022-05-10,33.935,34.09,33.765,33.88,6255.0
2022-05-11,33.935,33.935,33.71,33.725,1025.0
2022-05-12,33.58,33.62,33.355,33.445,6200.0
2022-05-13,33.765,34.155,33.765,34.155,1258.0
2022-05-16,34.02,34.135,34.02,34.135,330.0
2022-05-17,34.4,34.5,34.4,34.485,4600.0
2022-05-18,34.475,34.475,33.92,33.92,1900.0
2022-05-19,33.72,34.11,33.7,34.11,4344.0
2022-05-20,34.175,34.175,33.845,34.075,4300.0
2022-05-24,34.23,34.445,34.21,34.445,16030.0
2022-05-25,34.455,34.51,34.42,34.51,1150.0
2022-05-26,34.585,34.645,34.575,34.575,980.0
2022-05-27,34.69,34.845,34.69,34.845,8831.0
2022-05-30,34.945,35.01,34.885,34.955,8450.0
2022-05-31,34.845,35.0,34.835,34.89,8546.0
2022-06-01,34.685,34.855,34.62,34.765,11372.0
2022-06-02,34.785,35.175,34.785,35.175,1787.0
2022-06-03,34.985,34.985,34.83,34.83,1800.0
2022-06-06,35.01,35.01,34.83,34.83,1816.0
2022-06-07,34.72,34.91,34.72,34.91,2235.0
2022-06-08,34.855,34.855,34.675,34.675,6100.0
2022-06-09,34.635,34.73,34.52,34.52,8377.0
2022-06-10,34.175,34.175,34.09,34.145,3310.0
2022-06-13,33.675,33.675,33.39,33.455,2015.0
2022-06-14,33.49,33.49,33.08,33.22,6117.0
2022-06-15,33.335,33.335,33.055,33.28,5789.0
2022-06-16,32.48,32.655,32.4,32.46,5550.0
2022-06-17,32.71,32.71,32.305,32.455,1000.0
2022-06-20,32.71,32.76,32.71,32.735,2200.0
2022-06-21,32.735,32.735,32.735,32.735,0.0
2022-06-22,32.555,32.66,32.4,32.635,8210.0
2022-06-23,32.62,32.62,32.25,32.305,7373.0
2022-06-24,32.735,32.83,32.71,32.83,5144.0
2022-06-27,32.9,33.115,32.9,33.115,5800.0
2022-06-28,33.25,33.285,32.955,32.975,9550.0
2022-06-29,33.085,33.085,32.9,32.93,750.0
2022-06-30,32.645,32.72,32.48,32.655,11838.0
2022-07-04,32.8,33.15,29.23,33.13,30066.0
2022-07-05,32.785,32.785,32.435,32.785,6902.0
2022-07-06,32.73,32.73,32.5,32.68,11430.0
2022-07-07,32.985,33.14,32.985,33.105,5170.0
2022-07-08,33.05,33.13,33.05,33.105,39.0
2022-07-11,33.05,33.05,32.94,32.94,850.0
2022-07-12,32.95,32.95,32.73,32.79,1082.0
2022-07-13,32.62,32.755,32.47,32.755,3982.0
2022-07-14,32.36,32.38,32.36,32.36,273.0
2022-07-15,32.51,32.51,32.315,32.335,3026.0
2022-07-18,32.565,32.565,32.335,32.335,100.0
2022-07-19,32.635,32.83,32.635,32.83,2710.0
2022-07-20,32.755,32.83,32.755,32.79,600.0
2022-07-21,32.755,32.855,32.755,32.81,3205.0
2022-07-22,33.03,33.03,32.81,32.81,1400.0
2022-07-25,32.875,33.02,32.875,33.02,2977.0
2022-07-26,33.075,33.075,32.995,33.01,3000.0
2022-07-27,33.215,33.405,33.205,33.335,1819.0
2022-07-28,33.39,33.525,33.39,33.525,9900.0
2022-07-29,33.89,33.89,33.825,33.855,725.0
2022-08-02,33.655,33.735,33.49,33.535,6222.0
2022-08-03,33.6,33.6,33.45,33.49,970.0
2022-08-04,33.555,33.645,33.555,33.625,6500.0
2022-08-05,33.305,33.335,33.295,33.335,2170.0
2022-08-08,33.535,33.6,33.535,33.58,7302.0
2022-08-09,33.645,33.645,33.46,33.47,1669.0
2022-08-10,33.615,33.81,33.615,33.78,1254.0
2022-08-11,33.92,33.955,33.9,33.935,3101.0
2022-08-12,34.04,34.175,34.02,34.175,2200.0
2022-08-15,34.12,34.295,34.12,34.295,6731.0
2022-08-16,34.23,34.56,34.23,34.54,2895.0
2022-08-17,34.46,34.485,34.45,34.48,605.0
2022-08-18,34.54,34.635,34.535,34.635,2392.0
2022-08-19,34.44,34.45,34.375,34.45,2769.0
2022-08-22,34.11,34.22,34.11,34.22,2852.0
2022-08-23,34.21,34.21,34.1,34.1,2700.0
2022-08-24,34.075,34.075,33.99,34.03,6222.0
2022-08-25,34.11,34.12,34.045,34.12,1107.0
2022-08-26,34.1,34.1,33.625,33.625,1520.0
2022-08-29,33.435,33.535,33.435,33.525,5100.0
2022-08-30,33.395,33.395,33.175,33.205,7205.0
2022-08-31,33.075,33.095,32.865,32.92,6931.0
2022-09-01,32.635,32.69,32.51,32.69,15073.0
2022-09-02,32.965,33.175,32.765,32.765,2100.0
2022-09-06,32.765,32.765,32.635,32.675,3537.0
2022-09-07,32.57,32.975,32.57,32.93,4264.0
2022-09-08,32.875,33.14,32.82,33.04,24885.0
2022-09-09,33.395,33.61,33.395,33.61,3200.0
2022-09-12,33.735,33.93,33.725,33.91,4307.0
2022-09-13,33.665,33.665,33.415,33.435,5400.0
2022-09-14,33.425,33.435,33.425,33.435,1.0
2022-09-15,33.16,33.16,33.05,33.085,6500.0
2022-09-16,32.865,32.94,32.82,32.94,1330.0
2022-09-19,32.775,33.205,32.775,33.205,1785.0
2022-09-20,32.8,32.845,32.72,32.775,3761.0
2022-09-21,32.965,32.995,32.7,32.7,3774.0
2022-09-22,32.57,32.59,32.555,32.555,404.0
2022-09-23,32.23,32.23,31.855,31.9,5015.0
2022-09-26,31.8,31.855,31.63,31.735,1193.0
2022-09-27,31.87,31.89,31.575,31.595,1629.0
2022-09-28,31.605,32.165,31.605,32.11,3148.0
2022-09-29,31.8,31.8,31.65,31.76,1355.0
2022-09-30,31.92,32.085,31.825,31.825,4661.0
2022-10-03,31.975,32.52,31.975,32.4,7932.0
2022-10-04,32.785,33.07,32.785,32.99,1829.0
2022-10-05,32.765,32.84,32.74,32.74,31023.0
2022-10-06,32.575,32.585,32.12,32.12,26424.0
2022-10-07,31.975,31.975,31.495,31.54,3839.0
2022-10-11,31.31,31.365,31.085,31.115,80192.0
2022-10-12,31.135,31.135,31.005,31.015,7159.0
2022-10-13,30.67,31.65,30.605,31.65,11386.0
2022-10-14,31.8,31.8,31.26,31.26,13950.0
2022-10-17,31.51,31.855,31.51,31.76,12705.0
2022-10-18,32.095,32.095,31.975,32.055,6125.0
2022-10-19,31.8,31.9,31.575,31.735,106680.0
2022-10-20,31.68,31.68,31.375,31.42,9021.0
2022-10-21,31.44,31.955,31.44,31.91,10509.0
2022-10-24,32.0,32.11,32.0,32.11,24432.0
2022-10-25,32.34,32.34,32.28,32.34,2593.0
2022-10-26,32.435,32.83,32.435,32.655,3108.0
2022-10-27,32.83,32.83,32.74,32.74,6800.0
2022-10-28,32.84,33.1,32.84,33.1,4838.0
2022-10-31,33.015,33.015,32.925,32.98,7250.0
2022-11-01,33.065,33.07,32.905,32.95,8189.0
2022-11-02,32.905,33.145,32.84,32.84,2118.0
2022-11-03,32.48,32.555,32.415,32.47,134505.0
2022-11-04,32.765,32.905,32.61,32.805,28740.0
2022-11-07,32.86,32.945,32.825,32.925,36760.0
2022-11-08,33.005,33.175,33.0,33.155,48685.0
2022-11-09,33.035,33.1,32.815,32.815,1800.0
2022-11-10,33.35,33.7,33.35,33.68,11293.0
2022-11-11,33.785,33.785,33.6,33.7,1573.0
2022-11-14,33.655,33.72,33.45,33.45,2272.0
2022-11-15,33.82,33.82,33.415,33.505,4112.0
2022-11-16,33.6,33.725,33.57,33.725,10808.0
2022-11-17,33.495,33.605,33.495,33.59,354.0
2022-11-18,33.845,33.865,33.775,33.855,1693.0
2022-11-21,33.855,33.91,33.775,33.91,3057.0
2022-11-22,34.05,34.32,34.05,34.32,1105.0
2022-11-23,34.32,34.51,34.32,34.475,4830.0
2022-11-24,34.57,34.605,34.57,34.57,4300.0
2022-11-25,34.605,34.725,34.605,34.69,1114.0
2022-11-28,34.615,34.735,34.495,34.56,7573.0
2022-11-29,34.725,34.725,34.53,34.625,6297.0
2022-11-30,34.68,34.87,34.42,34.87,10451.0
2022-12-01,34.93,35.085,34.93,34.975,12181.0
2022-12-02,34.8,35.01,34.69,34.935,5515.0
2022-12-05,34.8,34.855,34.705,34.705,1425.0
2022-12-06,34.735,34.735,34.345,34.42,7900.0
2022-12-07,34.505,34.56,34.465,34.465,4600.0
2022-12-08,34.53,34.54,34.455,34.485,2980.0
2022-12-09,34.53,34.625,34.475,34.505,11900.0
2022-12-12,34.465,34.56,34.41,34.53,2010.0
2022-12-13,34.9,34.9,34.54,34.64,11150.0
2022-12-14,34.66,34.66,34.385,34.4,4832.0
2022-12-15,34.2,34.2,33.8,33.94,2100.0
2022-12-16,33.725,33.84,33.655,33.79,10350.0
2022-12-19,33.82,33.855,33.35,33.43,4079.0
2022-12-20,33.47,33.655,33.47,33.57,2615.0
2022-12-21,33.905,33.985,33.905,33.96,1172.0
2022-12-22,33.855,33.855,33.665,33.665,12550.0
2022-12-23,33.79,33.995,33.745,33.995,6852.0
2022-12-28,34.135,34.135,33.68,33.68,2405.0
2022-12-29,33.905,33.965,33.87,33.89,4500.0
2022-12-30,33.73,33.87,33.685,33.71,3000.0
2023-01-03,34.055,34.085,33.87,33.98,4777.0
2023-01-04,34.13,34.25,34.01,34.16,5500.0
2023-01-05,34.175,34.175,33.905,34.035,3189.0
2023-01-06,34.24,34.485,34.24,34.485,10240.0
2023-01-09,34.555,34.62,34.455,34.455,1425.0
2023-01-10,34.4,34.52,34.4,34.5,1711.0
2023-01-11,34.68,34.75,34.62,34.75,8569.0
2023-01-12,34.845,34.955,34.735,34.91,7847.0
2023-01-13,34.975,35.225,34.975,35.16,7900.0
2023-01-16,35.245,35.32,35.205,35.255,21806.0
2023-01-17,35.245,35.43,35.245,35.34,10639.0
2023-01-18,35.46,35.46,35.16,35.2,6870.0
2023-01-19,35.125,35.205,35.095,35.125,5501.0
2023-01-20,35.205,35.34,35.205,35.31,17200.0
2023-01-23,35.355,35.375,35.19,35.375,8363.0
2023-01-24,35.31,35.485,35.31,35.485,10180.0
2023-01-25,35.33,35.45,35.225,35.44,6941.0
2023-01-26,35.43,35.47,35.395,35.47,7415.0
2023-01-27,35.45,35.45,35.33,35.385,10133.0
2023-01-30,35.29,35.42,35.245,35.29,841.0
2023-01-31,35.34,35.42,35.28,35.42,3300.0
2023-02-01,35.32,35.385,35.225,35.385,1801.0
2023-02-02,35.405,35.43,35.34,35.34,1630.0
2023-02-03,35.3,35.34,35.215,35.31,4620.0
2023-02-06,35.17,35.215,35.095,35.19,3305.0
2023-02-07,35.205,35.275,35.06,35.2,3850.0
2023-02-08,35.085,35.115,35.04,35.115,2515.0
2023-02-09,35.265,35.265,35.03,35.075,2350.0
2023-02-10,35.07,35.29,35.07,35.215,2629.0
2023-02-13,35.29,35.525,35.29,35.47,6002.0
2023-02-14,35.44,35.475,35.31,35.47,13087.0
2023-02-15,35.28,35.43,35.28,35.43,1800.0
2023-02-16,35.215,35.475,35.215,35.43,2100.0
2023-02-17,35.365,35.515,35.365,35.515,1020.0
2023-02-21,35.255,35.34,35.06,35.06,3456.0
2023-02-22,35.04,35.085,34.955,34.955,4995.0
2023-02-23,35.17,35.17,34.875,34.955,2339.0
2023-02-24,34.88,34.94,34.865,34.94,477.0
2023-02-27,35.075,35.19,35.06,35.06,2065.0
2023-02-28,35.03,35.03,34.865,34.965,1036.0
2023-03-01,35.16,35.16,34.985,35.03,3200.0
2023-03-02,34.88,35.01,34.875,35.01,955.0
2023-03-03,35.03,35.29,35.03,35.28,4478.0
2023-03-06,35.225,35.405,35.225,35.28,3900.0
2023-03-07,35.095,35.135,35.06,35.06,1400.0
2023-03-08,35.15,35.17,35.085,35.115,4700.0
2023-03-09,35.135,35.135,34.725,34.725,15300.0
2023-03-10,34.605,34.705,34.335,34.37,5000.0
2023-03-13,34.13,34.335,34.13,34.26,10060.0
2023-03-14,34.54,34.54,34.36,34.37,600.0
2023-03-15,34.035,34.215,33.945,34.215,10650.0
2023-03-16,34.02,34.465,34.02,34.465,12500.0
2023-03-17,34.225,34.335,34.225,34.335,360.0
2023-03-20,34.4,34.555,34.29,34.53,3571.0
2023-03-21,34.53,34.53,34.53,34.53,0.0
2023-03-22,34.675,34.775,34.615,34.7,4900.0
2023-03-23,34.57,34.635,34.31,34.4,3454.0
2023-03-24,34.29,34.58,34.29,34.58,6212.0
2023-03-27,34.675,34.795,34.665,34.795,11414.0
2023-03-28,34.895,34.895,34.83,34.83,2700.0
2023-03-29,35.045,35.075,35.04,35.075,1300.0
2023-03-30,35.235,35.3,35.205,35.3,307.0
2023-03-31,35.535,35.535,35.395,35.395,2158.0
2023-04-03,35.525,35.675,35.525,35.655,2530.0
2023-04-04,35.805,35.88,35.75,35.85,5975.0
2023-04-05,35.845,35.925,35.845,35.925,2040.0
2023-04-06,35.88,35.965,35.88,35.965,1287.0
2023-04-10,35.945,36.115,35.935,36.115,777.0
2023-04-11,36.33,36.35,36.275,36.275,2414.0
2023-04-12,36.48,36.515,36.35,36.35,1900.0
2023-04-13,36.385,36.5,36.385,36.46,10785.0
2023-04-14,36.385,36.43,36.385,36.405,555.0
2023-04-17,36.405,36.405,36.355,36.375,1050.0
2023-04-18,36.46,36.46,36.405,36.405,810.0
2023-04-19,36.32,36.5,36.32,36.44,1215.0
2023-04-20,36.355,36.5,36.355,36.43,4100.0
2023-04-21,36.64,36.64,36.64,36.64,125.0
2023-04-24,36.61,36.645,36.61,36.645,3505.0
2023-04-25,36.61,36.61,36.45,36.49,3292.0
2023-04-26,36.45,36.545,36.395,36.46,1119.0
2023-04-27,36.505,36.685,36.505,36.675,1462.0
2023-04-28,36.705,36.705,36.705,36.705,600.0
2023-05-01,36.845,36.91,36.815,36.835,5767.0
2023-05-02,36.695,36.695,36.49,36.675,10000.0
2023-05-03,36.645,36.675,36.58,36.675,905.0
2023-05-04,36.33,36.33,36.135,36.16,4350.0
2023-05-05,36.33,36.35,36.32,36.32,213.0
2023-05-08,36.49,36.49,36.32,36.32,184.0
2023-05-09,36.255,36.49,36.255,36.45,4504.0
2023-05-10,36.355,36.355,36.265,36.35,2000.0
2023-05-11,36.34,36.35,36.235,36.35,2100.0
2023-05-12,36.44,36.525,36.375,36.46,2153.0
2023-05-15,36.48,36.525,36.47,36.515,4103.0
2023-05-16,36.375,36.375,36.17,36.17,1462.0
2023-05-17,36.15,36.15,35.935,36.075,5288.0
2023-05-18,36.01,36.04,35.99,36.04,619.0
2023-05-19,36.245,36.35,36.245,36.35,410.0
2023-05-23,36.115,36.125,35.88,35.88,1971.0
2023-05-24,35.57,35.57,35.545,35.55,3752.0
2023-05-25,35.395,35.46,35.29,35.405,2100.0
2023-05-26,35.625,35.625,35.56,35.58,2137.0
2023-05-29,35.635,35.645,35.625,35.625,2802.0
2023-05-30,35.44,35.44,35.28,35.31,500.0
2023-05-31,35.31,35.31,35.31,35.31,0.0
2023-06-01,35.215,35.31,35.205,35.205,4211.0
2023-06-02,35.33,35.635,35.33,35.635,513.0
2023-06-05,35.57,35.57,35.545,35.545,410.0
2023-06-06,35.495,35.535,35.47,35.505,7799.0
2023-06-07,35.61,35.61,35.385,35.45,6642.0
2023-06-08,35.43,35.48,35.41,35.42,2568.0
2023-06-09,35.42,35.43,35.185,35.185,4638.0
2023-06-12,35.29,35.31,35.26,35.31,6600.0
2023-06-13,35.345,35.485,35.345,35.375,3596.0
2023-06-14,35.385,35.47,35.385,35.44,2683.0
2023-06-15,35.405,35.48,35.405,35.45,1229.0
2023-06-16,35.62,35.62,35.44,35.47,1044.0
2023-06-19,35.3,35.31,35.27,35.31,3200.0
2023-06-20,35.17,35.195,35.075,35.075,3300.0
2023-06-21,34.99,35.055,34.97,34.97,5080.0
2023-06-22,34.84,34.89,34.84,34.87,1730.0
2023-06-23,34.86,34.86,34.75,34.75,2230.0
2023-06-26,34.76,35.065,34.64,35.025,1955.0
2023-06-27,35.065,35.27,35.065,35.27,1040.0
2023-06-28,35.345,35.355,35.32,35.32,500.0
2023-06-29,35.48,35.515,35.48,35.515,1400.0
2023-06-30,35.82,36.025,35.82,36.025,378.0
2023-07-04,36.045,36.045,35.93,36.005,16222.0
2023-07-05,35.92,35.92,35.82,35.855,2400.0
2023-07-06,35.675,35.675,35.48,35.49,803.0
2023-07-07,35.33,35.395,35.33,35.335,1042.0
2023-07-10,35.3,35.33,35.235,35.235,726.0
2023-07-11,35.27,35.27,35.175,35.195,2820.0
2023-07-12,35.32,35.5,35.32,35.5,5490.0
2023-07-13,35.535,35.685,35.505,35.675,1821.0
2023-07-14,35.8,35.83,35.78,35.83,300.0
2023-07-17,35.8,35.81,35.735,35.735,3742.0
2023-07-18,35.835,35.835,35.82,35.835,2239.0
2023-07-19,35.94,36.005,35.915,36.0,2609.0
2023-07-20,35.99,36.11,35.99,36.075,7228.0
2023-07-21,36.15,36.235,36.15,36.235,277.0
2023-07-24,36.235,36.29,36.235,36.255,4400.0
2023-07-25,36.12,36.185,36.12,36.175,1100.0
2023-07-26,36.1,36.1,36.015,36.045,500.0
2023-07-27,35.845,35.845,35.845,35.845,100.0
2023-07-28,35.99,35.99,35.895,35.895,1050.0
2023-07-31,35.895,35.96,35.895,35.905,433.0
2023-08-01,35.83,35.83,35.76,35.77,980.0
2023-08-02,35.59,35.59,35.355,35.415,1171.0
2023-08-03,35.245,35.245,35.13,35.15,1400.0
2023-08-04,35.12,35.535,35.12,35.42,19142.0
2023-08-08,35.385,35.45,35.32,35.45,671.0
2023-08-09,35.63,35.675,35.6,35.6,815.0
2023-08-10,35.78,35.97,35.715,35.735,2716.0
2023-08-11,35.755,35.905,35.755,35.905,810.0
2023-08-14,35.77,35.81,35.715,35.78,600.0
2023-08-15,35.245,35.245,35.12,35.195,1410.0
2023-08-16,35.16,35.225,35.15,35.15,800.0
2023-08-17,35.215,35.215,35.005,35.005,3653.0
2023-08-18,34.885,34.915,34.885,34.905,1408.0
2023-08-21,34.92,34.93,34.745,34.845,2075.0
2023-08-22,34.865,34.865,34.66,34.66,885.0
2023-08-23,34.915,34.97,34.915,34.95,5000.0
2023-08-24,34.905,34.95,34.875,34.95,84.0
2023-08-25,34.94,35.025,34.865,35.025,330.0
2023-08-28,35.025,35.215,35.025,35.215,440.0
2023-08-29,35.32,35.555,35.32,35.555,7200.0
2023-08-30,35.62,35.63,35.585,35.585,1300.0
2023-08-31,35.555,35.555,35.405,35.405,5200.0
2023-09-01,35.65,35.77,35.65,35.77,122.0
2023-09-05,35.675,35.675,35.6,35.62,1140.0
2023-09-06,35.32,35.45,35.31,35.32,2237.0
2023-09-07,35.31,35.31,35.225,35.235,4187.0
2023-09-08,35.205,35.205,35.185,35.185,250.0
2023-09-11,35.28,35.385,35.26,35.385,878.0
2023-09-12,35.32,35.45,35.32,35.45,6000.0
2023-09-13,35.545,35.61,35.505,35.61,101100.0
2023-09-14,35.905,36.11,35.905,36.11,5683.0
2023-09-15,36.27,36.27,36.1,36.195,3420.0
2023-09-18,36.065,36.195,36.045,36.12,11968.0
2023-09-19,36.025,36.025,35.745,35.77,803.0
2023-09-20,35.82,35.915,35.81,35.82,7632.0
2023-09-21,35.515,35.515,35.28,35.28,3000.0
2023-09-22,35.26,35.33,35.245,35.25,1900.0
2023-09-25,35.2,35.23,35.135,35.135,2335.0
2023-09-26,35.0,35.01,34.765,34.765,3154.0
2023-09-27,34.86,34.86,34.305,34.375,4242.0
2023-09-28,34.39,34.705,34.39,34.705,5601.0
2023-09-29,34.735,34.735,34.63,34.65,1052.0
2023-10-02,34.66,34.66,34.145,34.175,694.0
2023-10-03,33.985,34.01,33.945,33.945,1100.0
2023-10-04,33.88,34.165,33.88,34.165,12200.0
2023-10-05,34.42,34.42,34.165,34.165,1500.0
2023-10-06,34.26,34.26,34.26,34.26,200.0
2023-10-10,34.8,34.965,34.775,34.83,3445.0
2023-10-11,34.925,35.21,34.925,35.21,12725.0
2023-10-12,35.04,35.04,34.965,34.965,2800.0
2023-10-13,35.22,35.22,34.935,34.945,1300.0
2023-10-16,34.99,35.17,34.99,35.165,661.0
2023-10-17,35.05,35.23,35.05,35.19,875.0
2023-10-18,35.115,35.115,34.82,34.83,3600.0
2023-10-19,34.715,34.775,34.685,34.755,1600.0
2023-10-20,34.42,34.42,34.25,34.25,794.0
2023-10-23,34.08,34.47,34.08,34.25,9755.0
2023-10-24,34.2,34.385,34.195,34.21,2600.0
2023-10-25,34.505,34.505,34.25,34.25,4008.0
2023-10-26,34.21,34.295,34.21,34.25,1725.0
2023-10-27,34.105,34.105,33.955,33.955,2054.0
2023-10-30,34.325,34.4,34.145,34.375,1734.0
2023-10-31,34.375,34.46,34.375,34.43,700.0
2023-11-01,34.685,34.685,34.535,34.65,2673.0
2023-11-02,35.115,35.41,35.115,35.41,3200.0
2023-11-03,35.705,35.79,35.59,35.705,2200.0
2023-11-06,35.76,35.78,35.62,35.755,1400.0
2023-11-07,35.565,35.64,35.505,35.57,9200.0
2023-11-08,35.545,35.63,35.465,35.495,1204.0
2023-11-09,35.735,35.79,35.665,35.665,7256.0
2023-11-10,35.545,35.715,35.545,35.715,25500.0
2023-11-13,35.755,35.875,35.755,35.82,2500.0
2023-11-14,36.05,36.36,36.05,36.265,1715.0
2023-11-15,36.295,36.295,36.16,36.19,5500.0
2023-11-16,36.24,36.315,36.24,36.315,20018.0
2023-11-17,36.36,36.465,36.36,36.43,26200.0
2023-11-20,36.35,36.495,36.345,36.475,3703.0
2023-11-21,36.495,36.495,36.325,36.325,1800.0
2023-11-22,36.24,36.535,36.24,36.475,4468.0
2023-11-23,36.475,36.505,36.445,36.465,4222.0
2023-11-24,36.465,36.465,36.38,36.38,5200.0
2023-11-27,36.295,36.345,36.255,36.295,6798.0
2023-11-28,36.2,36.23,36.2,36.22,1109.0
2023-11-29,36.18,36.255,36.18,36.21,2243.0
2023-11-30,36.295,36.44,36.19,36.36,9493.0
2023-12-01,36.445,36.725,36.445,36.725,3488.0
2023-12-04,36.63,36.78,36.59,36.76,2187.0
2023-12-05,36.855,36.895,36.77,36.77,6000.0
2023-12-06,36.855,37.03,36.845,36.845,3615.0
2023-12-07,36.97,36.97,36.79,36.855,2165.0
2023-12-08,36.95,36.95,36.905,36.905,400.0
2023-12-11,36.905,36.915,36.865,36.865,1200.0
2023-12-12,36.865,36.865,36.735,36.76,2416.0
2023-12-13,36.735,37.275,36.685,37.275,3585.0
2023-12-14,37.36,37.36,37.055,37.055,1107.0
2023-12-15,36.855,36.855,36.57,36.655,10000.0
2023-12-18,36.715,36.82,36.705,36.81,7510.0
2023-12-19,36.835,37.055,36.835,37.01,8114.0
2023-12-20,37.045,37.085,36.78,36.78,4226.0
2023-12-21,36.98,36.98,36.835,36.905,4101.0
2023-12-22,37.15,37.21,37.125,37.125,6901.0
2023-12-27,37.025,37.39,37.025,37.35,10277.0
2023-12-28,37.345,37.355,37.335,37.335,827.0
2023-12-29,37.375,37.48,37.315,37.48,16987.0
2024-01-02,37.375,37.46,37.325,37.375,2300.0
2024-01-03,37.315,37.45,37.315,37.375,2142.0
2024-01-04,37.42,37.515,37.41,37.44,2396.0
2024-01-05,37.395,37.625,37.395,37.49,1660.0
2024-01-08,37.535,37.73,37.535,37.73,2103.0
2024-01-09,37.575,37.625,37.46,37.585,2600.0
2024-01-10,37.545,37.64,37.545,37.63,2601.0
2024-01-11,37.41,37.555,37.365,37.555,3374.0
2024-01-12,37.69,37.69,37.605,37.66,1785.0
2024-01-15,37.68,37.805,37.575,37.72,5605.0
2024-01-16,37.64,37.72,37.625,37.72,5200.0
2024-01-17,37.45,37.45,37.23,37.345,2100.0
2024-01-18,37.44,37.585,37.42,37.585,2210.0
2024-01-19,37.545,37.805,37.545,37.765,5100.0
2024-01-22,37.86,37.86,37.71,37.765,4135.0
2024-01-23,37.94,38.015,37.9,38.015,2400.0
2024-01-24,38.055,38.14,38.025,38.025,2900.0
2024-01-25,38.025,38.055,37.975,38.055,5597.0
2024-01-26,38.065,38.12,38.025,38.065,4901.0
2024-01-29,38.07,38.225,37.995,38.205,5012.0
2024-01-30,38.205,38.36,38.17,38.34,7600.0
2024-01-31,38.32,38.35,38.11,38.15,3902.0
2024-02-01,38.29,38.34,38.13,38.34,7200.0
2024-02-02,38.235,38.235,37.985,38.225,2920.0
2024-02-05,38.12,38.12,37.805,37.835,15559.0
2024-02-06,37.88,37.96,37.86,37.93,1911.0
2024-02-07,37.93,37.995,37.87,37.95,2627.0
2024-02-08,37.785,37.785,37.615,37.72,4655.0
2024-02-09,37.7,37.795,37.615,37.765,1600.0
2024-02-12,37.765,37.975,37.765,37.89,5122.0
2024-02-13,37.65,37.65,37.19,37.295,4811.0
2024-02-14,37.605,37.86,37.605,37.86,1566.0
2024-02-15,38.065,38.455,38.065,38.425,2508.0
2024-02-16,38.425,38.59,38.405,38.51,6565.0
2024-02-20,38.415,38.635,38.39,38.495,3321.0
2024-02-21,38.435,38.475,38.425,38.475,1400.0
2024-02-22,38.725,38.875,38.715,38.875,3300.0
2024-02-23,38.875,39.095,38.875,39.06,2253.0
2024-02-26,39.0,39.145,38.855,38.915,6526.0
2024-02-27,38.905,38.95,38.83,38.915,2822.0
2024-02-28,38.895,38.915,38.84,38.845,2477.0
2024-02-29,38.925,39.02,38.875,38.95,4571.0
2024-03-01,38.97,39.24,38.97,39.165,4220.0
2024-03-04,39.135,39.2,39.065,39.125,8885.0
2024-03-05,39.21,39.28,39.085,39.085,3200.0
2024-03-06,39.45,39.45,39.17,39.21,5695.0
2024-03-07,39.355,39.61,39.355,39.61,4500.0
2024-03-08,39.69,39.69,39.555,39.575,10358.0
2024-03-11,39.48,39.66,39.45,39.63,5309.0
2024-03-12,39.725,39.775,39.63,39.775,5356.0
2024-03-13,39.805,39.9,39.785,39.83,3617.0
2024-03-14,39.84,39.84,39.45,39.595,2068.0
2024-03-15,39.545,39.67,39.525,39.565,3994.0
2024-03-18,39.605,39.65,39.535,39.555,16656.0
2024-03-19,39.61,39.72,39.585,39.605,4947.0
2024-03-20,39.575,39.785,39.575,39.7,3964.0
2024-03-21,39.86,39.96,39.785,39.815,5466.0
2024-03-22,39.825,39.825,39.575,39.595,3827.0
2024-03-25,39.635,39.655,39.49,39.52,3416.0
2024-03-26,39.52,39.675,39.47,39.51,5085.0
2024-03-27,39.635,39.75,39.575,39.73,4743.0
2024-03-28,39.845,39.845,39.78,39.78,2550.0
2024-04-01,39.835,39.835,39.68,39.71,4957.0
2024-04-02,39.645,39.645,39.405,39.5,2504.0
2024-04-03,39.45,39.605,39.45,39.49,3827.0
2024-04-04,39.575,39.68,39.335,39.405,3977.0
2024-04-05,39.45,39.81,39.45,39.79,2003.0
2024-04-08,39.835,39.835,39.69,39.81,11850.0
2024-04-09,39.875,39.875,39.655,39.825,7741.0
2024-04-10,39.555,39.71,39.545,39.675,3929.0
2024-04-11,39.71,39.71,39.365,39.49,3677.0
2024-04-12,39.545,39.545,39.115,39.21,3515.0
2024-04-15,39.295,39.295,39.01,39.085,1828.0
2024-04-16,39.025,39.035,38.795,38.95,2195.0
2024-04-17,39.105,39.105,38.805,39.01,2124.0
2024-04-18,39.085,39.16,38.91,39.02,2560.0
2024-04-19,39.18,39.27,39.155,39.155,7613.0
2024-04-22,39.16,39.405,39.16,39.335,4675.0
2024-04-23,39.43,39.545,39.43,39.5,1501.0
2024-04-24,39.46,39.46,39.345,39.345,9280.0
2024-04-25,39.19,39.405,39.105,39.395,809.0
2024-04-26,39.395,39.53,39.395,39.49,1700.0
2024-04-29,39.47,39.53,39.395,39.49,10486.0
2024-04-30,39.355,39.355,39.26,39.28,2975.0
2024-05-01,39.085,39.44,39.085,39.44,1012.0
2024-05-02,39.345,39.565,39.345,39.48,2903.0
2024-05-03,39.7,39.73,39.625,39.72,7376.0
2024-05-06,39.845,40.145,39.845,40.05,6994.0
2024-05-07,40.24,40.27,40.135,40.2,5993.0
2024-05-08,40.06,40.445,40.02,40.425,2590.0
2024-05-09,40.425,40.675,40.425,40.49,5200.0
2024-05-10,40.645,40.645,40.455,40.48,4920.0
2024-05-13,40.51,40.54,40.395,40.395,3205.0
2024-05-14,40.48,40.48,40.3,40.415,3580.0
2024-05-15,40.455,40.56,40.425,40.56,950.0
2024-05-16,40.53,40.58,40.53,40.58,1554.0
2024-05-17,40.615,40.74,40.59,40.74,6180.0
2024-05-21,40.655,40.75,40.655,40.75,4654.0
2024-05-22,40.665,40.76,40.595,40.645,23515.0
2024-05-23,40.725,40.725,40.395,40.435,1540.0
2024-05-24,40.47,40.615,40.47,40.56,1143.0
2024-05-27,40.595,40.655,40.55,40.655,26189.0
2024-05-28,40.55,40.55,40.21,40.28,2738.0
2024-05-29,39.99,40.05,39.73,39.73,4749.0
2024-05-30,39.925,39.96,39.855,39.855,4000.0
2024-05-31,39.97,40.24,39.835,40.24,3923.0
2024-06-03,40.24,40.28,40.0,40.125,3551.0
2024-06-04,40.02,40.175,39.905,40.175,1976.0
2024-06-05,40.22,40.405,40.22,40.375,2886.0
2024-06-06,40.55,40.55,40.455,40.54,4009.0
2024-06-07,40.365,40.47,40.27,40.3,5970.0
2024-06-10,40.26,40.33,40.26,40.32,2131.0
2024-06-11,40.02,40.135,39.95,40.03,2600.0
2024-06-12,40.26,40.29,39.99,40.02,9460.0
2024-06-13,39.935,39.96,39.595,39.665,7153.0
2024-06-14,39.24,39.45,39.24,39.45,1200.0
2024-06-17,39.355,39.395,39.27,39.375,10864.0
2024-06-18,39.365,39.5,39.315,39.375,12647.0
2024-06-19,39.375,39.375,39.17,39.18,1169.0
2024-06-20,39.16,39.385,39.16,39.27,28283.0
2024-06-21,39.24,39.315,39.24,39.295,6056.0
2024-06-24,39.37,39.835,39.37,39.835,1692.0
2024-06-25,39.72,39.825,39.595,39.825,6677.0
2024-06-26,39.645,39.77,39.625,39.77,3231.0
2024-06-27,39.805,40.01,39.805,40.01,617.0
2024-06-28,40.07,40.11,39.895,39.935,1069.0
2024-07-02,39.855,40.05,39.79,40.05,5474.0
2024-07-03,40.145,40.525,40.145,40.4,4159.0
2024-07-04,40.455,40.545,40.435,40.445,2500.0
2024-07-05,40.535,40.535,40.185,40.225,2081.0
2024-07-08,40.225,40.36,40.225,40.36,309.0
2024-07-09,40.32,40.32,40.265,40.275,146.0
2024-07-10,40.62,40.755,40.6,40.755,1401.0
2024-07-11,40.91,41.06,40.805,41.04,899.0
2024-07-12,41.06,41.385,41.06,41.25,3265.0
2024-07-15,41.215,41.455,41.215,41.36,3848.0
2024-07-16,41.425,41.695,41.425,41.67,4310.0
2024-07-17,41.61,41.695,41.61,41.66,5856.0
2024-07-18,41.705,41.705,41.55,41.6,1235.0
2024-07-19,41.465,41.64,41.465,41.64,801.0
2024-07-22,41.66,41.93,41.66,41.93,2001.0
2024-07-23,41.97,41.98,41.825,41.91,6720.0
2024-07-24,41.825,42.055,41.825,41.825,1154.0
2024-07-25,41.695,41.93,41.65,41.815,3581.0
2024-07-26,41.98,42.115,41.98,42.085,1002.0
2024-07-29,42.19,42.19,41.97,42.055,6848.0
2024-07-30,42.105,42.325,42.105,42.21,16065.0
2024-07-31,42.55,42.735,42.445,42.57,3227.0
2024-08-01,42.64,42.64,42.015,42.105,1981.0
2024-08-02,41.59,41.68,41.26,41.6,3752.0
2024-08-06,41.29,41.33,40.74,41.23,3019.0
2024-08-07,41.31,41.33,40.865,40.905,3250.0
2024-08-08,41.095,41.415,41.095,41.32,8946.0
2024-08-09,41.25,41.515,41.25,41.485,7892.0
2024-08-12,41.57,41.67,41.495,41.55,3060.0
2024-08-13,41.745,41.97,41.67,41.97,1707.0
2024-08-14,42.045,42.19,41.99,42.17,1200.0
2024-08-15,42.405,42.64,42.405,42.56,3821.0
2024-08-16,42.655,42.685,42.61,42.63,1459.0
2024-08-19,42.64,42.83,42.64,42.695,1852.0
2024-08-20,42.655,42.695,42.6,42.685,6000.0
2024-08-21,42.63,42.83,42.63,42.81,4903.0
2024-08-22,42.745,42.745,42.695,42.735,8100.0
2024-08-23,42.84,43.075,42.84,42.975,4158.0
2024-08-26,43.065,43.12,43.025,43.085,1178.0
2024-08-27,42.91,43.095,42.91,43.045,4404.0
2024-08-28,43.065,43.085,42.87,42.975,1305.0
2024-08-29,43.21,43.25,43.055,43.075,1709.0
2024-08-30,43.23,43.315,42.985,43.315,3667.0
2024-09-03,43.19,43.22,42.985,43.17,5393.0
2024-09-04,43.12,43.345,43.12,43.315,3977.0
2024-09-05,43.395,43.45,43.22,43.23,1090.0
2024-09-06,43.44,43.44,42.95,43.005,4786.0
2024-09-09,43.16,43.48,43.16,43.425,2554.0
2024-09-10,43.45,43.45,43.115,43.375,3742.0
2024-09-11,43.305,43.635,43.22,43.635,2450.0
2024-09-12,43.725,44.07,43.725,44.07,2234.0
2024-09-13,44.11,44.215,44.11,44.2,1301.0
2024-09-16,44.315,44.39,44.2,44.39,2143.0
2024-09-17,44.42,44.42,44.1,44.14,2200.0
2024-09-18,43.985,44.225,43.975,43.995,3761.0
2024-09-19,44.275,44.275,44.1,44.13,3409.0
2024-09-20,44.2,44.2,44.025,44.18,6761.0
2024-09-23,44.245,44.245,44.13,44.245,3416.0
2024-09-24,44.355,44.355,44.215,44.275,1101.0
2024-09-25,44.305,44.345,44.295,44.315,9664.0
2024-09-26,44.315,44.55,44.315,44.47,11281.0
2024-09-27,44.52,44.585,44.38,44.38,2976.0
2024-09-30,44.265,44.51,44.265,44.51,809.0
2024-10-01,44.5,44.53,44.355,44.5,2008.0
2024-10-02,44.46,44.625,44.4,44.44,10906.0
2024-10-03,44.41,44.41,44.13,44.325,3405.0
2024-10-04,44.43,44.49,44.39,44.42,2713.0
2024-10-07,44.37,44.4,44.11,44.245,1786.0
2024-10-08,44.195,44.265,44.13,44.265,5605.0
2024-10-09,44.215,44.52,44.215,44.52,3959.0
2024-10-10,44.52,44.625,44.52,44.615,665.0
2024-10-11,44.94,44.975,44.85,44.92,2191.0
2024-10-15,44.83,45.135,44.83,45.115,4485.0
2024-10-16,45.2,45.24,45.155,45.18,6504.0
2024-10-17,45.31,45.455,45.31,45.445,6855.0
2024-10-18,45.485,45.61,45.445,45.565,2793.0
2024-10-21,45.58,45.72,45.35,45.385,7932.0
2024-10-22,45.28,45.37,45.095,45.37,14560.0
2024-10-23,45.32,45.32,45.085,45.22,2990.0
2024-10-24,45.035,45.18,44.995,45.18,6417.0
2024-10-25,45.175,45.18,44.94,44.95,3050.0
2024-10-28,44.97,45.24,44.97,45.2,8413.0
2024-10-29,45.155,45.19,45.085,45.19,12055.0
2024-10-30,45.115,45.2,45.115,45.155,3175.0
2024-10-31,45.125,45.125,44.615,44.625,3310.0
2024-11-01,44.79,44.89,44.765,44.78,1000.0
2024-11-04,44.685,44.85,44.645,44.715,3124.0
2024-11-05,44.725,45.005,44.665,44.96,2381.0
2024-11-06,45.155,45.22,44.81,45.22,5750.0
2024-11-07,45.27,45.455,45.25,45.455,4962.0
2024-11-08,45.465,45.465,45.36,45.405,3804.0
2024-11-11,45.62,45.68,45.445,45.455,2234.0
2024-11-12,45.445,45.445,45.28,45.405,4010.0
2024-11-13,45.33,45.37,45.25,45.37,3497.0
2024-11-14,45.36,45.525,45.35,45.38,5978.0
2024-11-15,45.31,45.31,45.135,45.23,2561.0
2024-11-18,45.27,45.475,45.27,45.38,2846.0
2024-11-19,45.165,45.475,45.135,45.465,4149.0
2024-11-20,45.535,45.62,45.34,45.62,1729.0
2024-11-21,45.68,46.08,45.68,46.08,5040.0
2024-11-22,46.1,46.295,46.08,46.15,8132.0
2024-11-25,46.11,46.205,45.975,46.01,8597.0
2024-11-26,46.0,46.0,45.795,45.99,4472.0
2024-11-27,45.975,46.205,45.975,46.15,4285.0
2024-11-28,46.235,46.365,46.225,46.225,4050.0
2024-11-29,46.305,46.385,46.285,46.385,2451.0
2024-12-02,46.355,46.42,46.245,46.42,12030.0
2024-12-03,46.41,46.48,46.345,46.4,9652.0
2024-12-04,46.48,46.52,46.365,46.45,3937.0
2024-12-05,46.365,46.655,46.365,46.59,5905.0
2024-12-06,46.645,46.645,46.51,46.55,2036.0
2024-12-09,46.54,46.655,46.46,46.47,1659.0
2024-12-10,46.42,46.42,46.305,46.305,900.0
2024-12-11,46.41,46.41,46.215,46.305,3469.0
2024-12-12,46.19,46.19,45.985,45.985,820.0
2024-12-13,45.965,45.965,45.805,45.835,873.0
2024-12-16,45.7,45.785,45.575,45.58,14754.0
2024-12-17,45.37,45.445,45.37,45.405,1310.0
2024-12-18,45.3,45.445,44.81,44.88,4904.0
2024-12-19,44.86,44.86,44.615,44.675,4846.0
2024-12-20,44.51,44.97,44.49,44.84,14848.0
2024-12-23,44.84,45.015,44.715,45.015,2743.0
2024-12-24,45.015,45.105,45.015,45.105,2606.0
2024-12-27,45.135,45.23,44.995,45.095,3248.0
2024-12-30,44.885,44.895,44.6,44.855,2861.0
2024-12-31,44.945,45.0,44.855,44.965,1835.0
2025-01-02,45.23,45.295,45.0,45.11,3272.0
2025-01-03,45.21,45.475,45.21,45.405,10955.0
2025-01-06,45.63,45.63,45.03,45.03,6310.0
2025-01-07,45.275,45.345,45.03,45.11,14958.0
2025-01-08,45.04,45.245,45.04,45.245,12181.0
2025-01-09,45.22,45.285,45.14,45.2,3087.0
2025-01-10,45.15,45.15,44.69,44.795,2475.0
2025-01-13,44.53,44.66,44.46,44.48,7183.0
2025-01-14,44.345,44.435,44.255,44.405,4929.0
2025-01-15,44.755,44.835,44.62,44.725,5609.0
2025-01-16,44.745,45.0,44.745,45.0,6752.0
2025-01-17,45.15,45.335,45.15,45.315,4292.0
2025-01-20,45.355,45.54,45.325,45.385,8153.0
2025-01-21,45.285,45.62,45.285,45.61,12945.0
2025-01-22,45.67,45.815,45.63,45.75,1882.0
2025-01-23,45.795,45.985,45.795,45.965,3374.0
2025-01-24,45.985,46.005,45.945,45.955,4412.0
2025-01-27,45.74,46.03,45.68,46.02,4430.0
2025-01-28,46.015,46.09,45.875,45.975,5743.0
2025-01-29,45.985,46.15,45.855,46.005,3963.0
2025-01-30,46.13,46.61,46.13,46.445,3300.0
2025-01-31,46.425,46.485,46.06,46.09,2214.0
2025-02-03,44.56,45.835,44.215,45.76,3737.0
2025-02-04,45.72,45.985,45.71,45.73,2237.0
2025-02-05,45.785,46.14,45.785,46.11,6381.0
2025-02-06,46.395,46.395,46.21,46.345,4701.0
2025-02-07,46.365,46.425,46.07,46.23,4351.0
2025-02-10,46.425,46.535,46.415,46.505,864.0
2025-02-11,46.445,46.515,46.285,46.455,7148.0
2025-02-12,46.385,46.525,46.385,46.525,2066.0
2025-02-13,46.58,46.71,46.55,46.65,11677.0
2025-02-14,46.73,46.73,46.285,46.285,2305.0
2025-02-18,46.26,46.485,46.19,46.435,5739.0
2025-02-19,46.2,46.535,46.2,46.515,2885.0
2025-02-20,46.335,46.375,46.295,46.345,2245.0
2025-02-21,46.15,46.27,46.02,46.11,1160.0
2025-02-24,46.19,46.405,46.19,46.295,2596.0
2025-02-25,46.335,46.65,46.27,46.62,3433.0
2025-02-26,46.63,46.81,46.505,46.68,16369.0
2025-02-27,46.71,46.77,46.515,46.515,6419.0
2025-02-28,46.495,46.935,46.495,46.935,1068.0
2025-03-03,47.005,47.15,46.58,46.63,6740.0
2025-03-04,46.305,46.415,45.955,46.23,5066.0
2025-03-05,46.07,46.465,46.07,46.455,10708.0
2025-03-06,46.14,46.315,46.02,46.27,3158.0
2025-03-07,46.17,46.73,46.17,46.62,14499.0
2025-03-10,46.325,46.465,46.19,46.325,9622.0
2025-03-11,46.2,46.24,45.815,45.835,5796.0
2025-03-12,45.815,46.02,45.63,45.945,4604.0
2025-03-13,45.805,45.965,45.435,45.7,15241.0
2025-03-14,45.785,46.14,45.73,46.14,3913.0
2025-03-17,46.17,46.435,46.11,46.435,5469.0
2025-03-18,46.495,46.495,46.07,46.285,4471.0
2025-03-19,46.26,46.64,46.26,46.63,2453.0
2025-03-20,46.66,46.71,46.57,46.65,3983.0
2025-03-21,46.495,46.6,46.385,46.415,1746.0
2025-03-24,46.525,46.895,46.525,46.78,2916.0
2025-03-25,46.925,47.055,46.865,46.875,10279.0
2025-03-26,46.955,46.965,46.755,46.795,86901.0
2025-03-27,46.765,46.955,46.765,46.925,7015.0
2025-03-28,46.845,46.875,46.59,46.625,4228.0
2025-03-31,46.37,47.22,46.34,47.03,11509.0
2025-04-01,47.1,47.32,46.855,47.31,3792.0
2025-04-02,47.22,47.615,47.22,47.615,2718.0
2025-04-03,46.755,47.3,46.755,46.915,6020.0
2025-04-04,46.33,46.33,45.215,45.215,22589.0
2025-04-07,43.825,45.155,43.565,44.285,10971.0
2025-04-08,45.055,45.055,43.555,43.655,9365.0
2025-04-09,43.46,45.045,43.4,44.98,7117.0
2025-04-10,44.68,44.68,43.99,44.25,20054.0
2025-04-11,44.345,45.395,44.345,45.345,2597.0
2025-04-14,45.71,46.105,45.71,45.955,5911.0
2025-04-15,46.065,46.34,46.065,46.29,6127.0
2025-04-16,46.31,46.48,46.085,46.29,3819.0
2025-04-17,46.57,46.745,46.4,46.6,21903.0
2025-04-21,46.53,46.53,46.185,46.46,1585.0
2025-04-22,46.775,46.995,46.765,46.895,4289.0
2025-04-23,47.25,47.25,46.935,46.965,6632.0
2025-04-24,47.07,47.22,46.965,47.22,2259.0
2025-04-25,47.01,47.18,46.955,47.18,5743.0
2025-04-28,47.19,47.4,47.19,47.32,2783.0
2025-04-29,47.29,47.585,47.29,47.525,2175.0
2025-04-30,47.425,47.765,47.16,47.765,2703.0
2025-05-01,47.705,47.81,47.555,47.555,3058.0
2025-05-02,47.9,47.9,47.585,47.795,1327.0
2025-05-05,47.735,47.95,47.585,47.795,8341.0
2025-05-06,47.735,47.94,47.735,47.8,6470.0
2025-05-07,47.84,48.205,47.84,48.195,5612.0
2025-05-08,48.315,48.355,48.15,48.15,5854.0
2025-05-09,48.415,48.415,48.11,48.215,2928.0
2025-05-12,48.65,48.67,48.0,48.01,6405.0
2025-05-13,48.14,48.14,47.89,47.89,19093.0
2025-05-14,47.84,47.97,47.725,47.93,2586.0
2025-05-15,47.99,48.535,47.99,48.515,4021.0
2025-05-16,48.485,48.71,48.425,48.69,4033.0
2025-05-20,48.71,49.165,48.69,49.085,6956.0
2025-05-21,49.065,49.065,48.77,48.94,6924.0
2025-05-22,48.91,48.975,48.79,48.84,2914.0
2025-05-23,48.71,48.89,48.66,48.83,3469.0
2025-05-26,48.94,49.165,48.92,49.065,2693.0
2025-05-27,49.095,49.57,49.035,49.43,4613.0
2025-05-28,49.51,49.59,49.45,49.45,6048.0
2025-05-29,49.63,49.63,49.39,49.42,3934.0
2025-05-30,49.365,49.58,49.365,49.45,5157.0
2025-06-02,49.45,49.765,49.43,49.74,8645.0
2025-06-03,49.72,49.72,49.49,49.62,4289.0
2025-06-04,49.62,49.63,49.46,49.5,5855.0
2025-06-05,49.52,49.52,49.315,49.315,12872.0
2025-06-06,49.41,49.41,49.195,49.235,1718.0
2025-06-09,49.155,49.265,49.035,49.105,4286.0
2025-06-10,49.185,49.305,49.125,49.225,5894.0
2025-06-11,49.335,49.355,49.205,49.245,2271.0
2025-06-12,49.285,49.61,49.215,49.61,4325.0
2025-06-13,49.6,49.63,49.53,49.53,777.0
2025-06-16,49.865,49.865,49.6,49.6,2957.0
2025-06-17,49.58,49.58,49.335,49.44,5892.0
2025-06-18,49.45,49.58,49.43,49.43,2255.0
2025-06-19,49.4,49.48,49.39,49.41,1980.0
2025-06-20,49.69,49.75,49.335,49.39,9540.0
2025-06-23,49.37,49.74,49.37,49.68,3208.0
2025-06-24,49.67,49.865,49.61,49.815,4417.0
2025-06-25,49.755,49.755,49.445,49.465,2119.0
2025-06-26,49.495,49.615,49.485,49.595,6087.0
2025-06-27,49.535,49.735,49.465,49.565,7082.0
2025-06-30,49.715,49.955,49.635,49.955,1211.0
2025-07-02,50.13,50.13,49.705,49.825,2433.0
2025-07-03,49.865,50.08,49.865,50.015,7558.0
2025-07-04,49.965,50.14,49.905,50.07,1910.0
2025-07-07,50.07,50.18,50.03,50.07,4836.0
2025-07-08,50.05,50.09,49.975,50.015,5180.0
2025-07-09,50.07,50.2,50.07,50.12,6679.0
2025-07-10,50.18,50.37,50.18,50.28,6531.0
2025-07-11,50.21,50.29,50.08,50.19,1643.0
2025-07-14,50.25,50.53,50.25,50.45,3680.0
2025-07-15,50.47,50.47,50.17,50.21,3781.0
2025-07-16,50.23,50.27,50.09,50.25,1778.0
2025-07-17,50.32,50.36,50.27,50.33,5521.0
2025-07-18,50.37,50.4,50.23,50.28,3148.0
2025-07-21,50.38,50.45,50.24,50.24,5300.0
2025-07-22,50.24,50.48,50.24,50.43,2280.0
2025-07-23,50.44,50.6,50.44,50.44,4430.0
2025-07-24,50.5,50.68,50.5,50.53,1897.0
2025-07-25,50.59,50.72,50.53,50.7,2854.0
2025-07-28,50.65,50.65,50.35,50.38,4901.0
2025-07-29,50.45,50.62,50.39,50.58,5901.0
2025-07-30,50.65,50.7,50.36,50.45,1834.0
2025-07-31,50.52,50.52,50.25,50.25,4008.0
2025-08-01,50.14,50.19,49.895,50.06,8107.0
2025-08-05,50.43,50.72,50.42,50.7,4181.0
2025-08-06,50.845,50.845,50.48,50.58,2594.0
2025-08-07,50.55,50.55,50.32,50.41,2825.0
2025-08-08,50.55,50.55,50.37,50.37,1461.0
2025-08-11,50.28,50.5,50.22,50.4,1147.0
2025-08-12,50.5,50.55,50.4,50.45,4238.0
2025-08-13,50.57,50.64,50.51,50.58,1979.0
2025-08-14,50.58,50.67,50.49,50.6,4288.0
2025-08-15,50.63,50.815,50.63,50.71,2513.0
2025-08-18,50.8,50.825,50.72,50.825,2114.0
2025-08-19,50.835,51.065,50.835,50.985,2043.0
2025-08-20,51.105,51.275,51.035,51.225,2416.0
2025-08-21,51.175,51.425,51.115,51.415,2960.0
2025-08-22,51.525,51.69,51.525,51.535,7282.0
2025-08-25,51.535,51.535,51.155,51.245,3488.0
2025-08-26,51.305,51.365,51.225,51.345,4223.0
2025-08-27,51.335,51.505,51.275,51.475,5524.0
2025-08-28,51.6,51.6,51.225,51.385,2736.0
2025-08-29,51.385,51.67,51.385,51.63,14720.0
2025-09-02,51.575,51.63,51.415,51.63,3868.0
2025-09-03,51.74,51.9,51.74,51.9,3481.0
2025-09-04,52.03,52.11,51.97,52.08,1155.0
2025-09-05,52.2,52.24,52.12,52.23,6161.0
2025-09-08,52.22,52.29,51.98,52.1,3943.0
2025-09-09,52.18,52.33,52.17,52.24,7859.0
2025-09-10,52.32,52.32,52.14,52.23,2155.0
2025-09-11,52.32,52.585,52.27,52.555,6222.0
2025-09-12,52.575,52.595,52.37,52.37,8367.0
2025-09-15,52.395,52.395,52.14,52.21,4811.0
2025-09-16,52.22,52.22,51.95,52.03,8012.0
2025-09-17,51.99,52.27,51.98,52.13,6151.0
2025-09-18,52.09,52.27,52.09,52.1,1565.0
2025-09-19,52.665,53.52,52.32,52.585,16204.0
2025-09-22,52.595,52.675,52.565,52.575,5989.0
2025-09-23,52.665,52.695,52.465,52.465,14582.0
2025-09-24,52.5,52.61,52.46,52.5,4607.0
2025-09-25,52.26,52.46,52.26,52.42,6072.0
2025-09-26,52.55,52.55,52.36,52.36,5475.0
2025-09-29,52.49,52.64,52.43,52.55,17831.0
2025-09-30,52.47,52.75,52.47,52.75,2518.0
2025-10-01,52.83,53.0,52.76,52.81,10156.0
2025-10-02,52.88,52.91,52.55,52.88,2693.0
2025-10-03,52.84,53.33,52.84,53.31,12512.0
2025-10-06,53.53,53.59,53.08,53.16,13157.0
2025-10-07,53.26,53.26,52.92,52.96,14529.0
2025-10-08,53.23,53.25,52.83,52.96,3612.0
2025-10-09,53.07,53.07,52.6,52.71,8838.0
2025-10-10,52.89,52.89,52.56,52.58,4222.0
2025-10-14,52.74,53.15,52.68,53.1,7818.0
2025-10-15,53.24,53.6,53.23,53.27,4362.0
2025-10-16,53.32,53.38,52.89,52.99,5520.0
2025-10-17,52.75,52.85,52.65,52.79,4706.0
2025-10-20,52.91,53.1,52.9,52.93,5070.0
2025-10-21,52.63,52.69,52.39,52.47,2342.0
2025-10-22,52.37,52.79,52.37,52.79,4728.0
2025-10-23,52.99,53.0,52.73,52.83,5814.0
2025-10-24,52.93,53.0,52.85,52.91,3612.0
2025-10-27,52.92,52.92,52.66,52.77,2062.0
2025-10-28,52.78,52.87,52.68,52.68,2548.0
2025-10-29,52.67,52.73,51.8,51.86,6086.0
2025-10-30,51.86,52.23,51.86,52.16,6264.0
2025-10-31,52.27,52.35,52.14,52.35,3100.0
2025-11-03,52.35,52.35,52.08,52.35,5568.0
2025-11-04,51.98,52.08,51.88,51.98,6357.0
2025-11-05,52.21,52.49,52.21,52.46,8480.0
2025-11-06,52.51,52.51,52.19,52.25,14815.0
2025-11-07,52.19,52.35,51.99,52.35,6305.0
2025-11-10,52.59,52.81,52.53,52.81,2416.0
2025-11-11,52.8,53.04,52.8,53.01,1993.0
2025-11-12,53.13,53.88,53.05,53.84,3238.0
2025-11-13,53.8,53.8,53.45,53.5,5137.0
2025-11-14,53.17,53.77,53.17,53.76,8751.0
2025-11-17,53.65,53.79,53.38,53.54,2679.0
2025-11-18,53.39,53.42,53.24,53.38,3576.0
2025-11-19,53.43,53.43,53.21,53.4,3542.0
2025-11-20,53.58,53.58,53.02,53.14,5134.0
2025-11-21,53.12,53.6,53.11,53.55,3330.0
2025-11-24,53.63,53.74,53.57,53.66,8473.0
2025-11-25,53.87,54.29,53.8,54.26,3654.0
2025-11-26,54.41,54.58,54.41,54.54,4106.0