Date,Open,High,Low,Close,Volume
2012-03-13,13.890509323920815,13.890509323920815,13.890509323920815,13.890509323920815,0.0
2012-03-14,13.789498615652866,13.789498615652866,13.789498615652866,13.789498615652866,0.0
2012-03-15,13.642788818639998,13.642788818639998,13.642788818639998,13.642788818639998,0.0
2012-03-16,13.662008159586776,13.662008159586776,13.662008159586776,13.662008159586776,0.0
2012-03-19,13.64596375689542,13.64596375689542,13.64596375689542,13.64596375689542,0.0
2012-03-20,13.652836115737784,13.652836115737784,13.652836115737784,13.652836115737784,0.0
2012-03-21,13.646897169673815,13.646897169673815,13.646897169673815,13.646897169673815,0.0
2012-03-22,13.698254894618708,13.698254894618708,13.698254894618708,13.698254894618708,0.0
2012-03-23,13.724601161529227,13.724601161529227,13.724601161529227,13.724601161529227,0.0
2012-03-26,13.731870149294792,13.731870149294792,13.731870149294792,13.73187014929479,0.0
2012-03-27,13.736659252855445,13.736659252855445,13.736659252855445,13.736659252855445,0.0
2012-03-28,13.802380474742652,13.802380474742652,13.802380474742652,13.802380474742652,0.0
2012-03-29,13.876085760579077,13.876085760579077,13.876085760579077,13.876085760579077,0.0
2012-03-30,13.889737693001235,13.92442681746386,13.889737693001235,13.92442681746386,5726.0
2012-04-02,13.86342128464912,13.86342128464912,13.86342128464912,13.86342128464912,0.0
2012-04-03,13.896675187493733,13.896675187493733,13.896675187493733,13.896675187493733,30000.0
2012-04-04,13.945241255017638,13.945241255017638,13.945241255017638,13.945241255017638,2750.0
2012-04-05,13.927589361065433,13.927589361065433,13.927589361065433,13.927589361065433,0.0
2012-04-10,14.014616992920772,14.014616992920772,14.014616992920772,14.014616992920772,3839.0
2012-04-11,14.049309328093504,14.083998451433372,14.049309328093504,14.083998451433372,12000.0
2012-04-12,14.083998451433372,14.083998451433372,14.083998451433372,14.083998451433372,1231.0
2012-04-13,14.109464697920544,14.109464697920544,14.109464697920544,14.109464697920544,0.0
2012-04-16,14.14289498622379,14.14289498622379,14.14289498622379,14.14289498622379,0.0
2012-04-17,14.147015731911456,14.147015731911456,14.147015731911456,14.147015731911456,0.0
2012-04-18,14.111744360794033,14.111744360794033,14.111744360794033,14.111744360794033,5000.0
2012-04-19,14.125621605931462,14.125621605931462,14.125621605931462,14.125621605931462,770.0
2012-04-20,14.125621605931462,14.125621605931462,14.125621605931462,14.125621605931462,4730.0
2012-04-23,14.180528015617098,14.180528015617098,14.180528015617098,14.180528015617098,0.0
2012-04-24,14.15337990994597,14.15337990994597,14.15337990994597,14.15337990994597,30000.0
2012-04-26,14.216539252225877,14.216539252225877,14.216539252225877,14.216539252225877,0.0
2012-04-27,14.285196100205704,14.285196100205704,14.285196100205704,14.285196100205704,1700.0
2012-04-30,14.23663193955162,14.23663193955162,14.23663193955162,14.23663193955162,10000.0
2012-05-01,14.390092055738174,14.390092055738174,14.390092055738174,14.390092055738174,0.0
2012-05-02,14.34070412732052,14.34070412732052,14.34070412732052,14.34070412732052,20000.0
2012-05-03,14.34070412732052,14.34070412732052,14.34070412732052,14.34070412732052,48.0
2012-05-04,14.376538025035751,14.376538025035751,14.376538025035751,14.376538025035751,0.0
2012-05-07,14.507295902543683,14.507295902543683,14.507295902543683,14.507295902543683,0.0
2012-05-08,14.493605530648914,14.493605530648914,14.493605530648914,14.493605530648914,0.0
2012-05-09,14.538874620248729,14.538874620248729,14.538874620248729,14.538874620248729,0.0
2012-05-10,14.528026437825249,14.528026437825249,14.528026437825249,14.528026437825249,10000.0
2012-05-11,14.569653406062985,14.569653406062985,14.569653406062985,14.569653406062985,1425.0
2012-05-14,14.625158572873064,14.625158572873064,14.625158572873064,14.625158572873064,951.0
2012-05-15,14.625157732271129,14.639033911140674,14.625157732271129,14.639033911140674,20299.0
2012-05-16,14.64831178626485,14.64831178626485,14.64831178626485,14.648311786264845,0.0
2012-05-17,14.65290638910355,14.65290638910355,14.65290638910355,14.65290638910355,710.0
2012-05-18,14.666780832298508,14.673718919787506,14.666780832298508,14.673718919787506,20000.0
2012-05-21,14.812482790247614,14.812482790247614,14.812482790247614,14.812482790247614,1936.0
2012-05-22,14.80554647123642,14.80554647123642,14.722290707920878,14.722290707920884,11329.0
2012-05-23,14.733483080347424,14.733483080347424,14.733483080347424,14.733483080347424,0.0
2012-05-24,14.75779853089637,14.75779853089637,14.75779853089637,14.75779853089637,0.0
2012-05-25,14.77085677544479,14.77085677544479,14.77085677544479,14.77085677544479,1000.0
2012-05-28,14.770853572720693,14.770853572720693,14.729225040032496,14.729225040032496,941.0
2012-05-29,14.758443052896569,14.758443052896569,14.758443052896569,14.758443052896569,0.0
2012-05-30,14.763917485499134,14.812482790247614,14.763917485499134,14.812482790247614,29415.0
2012-05-31,15.03449964374829,15.03449964374829,15.03449964374829,15.034499643748289,1160.0
2012-06-01,15.016835355142227,15.016835355142227,15.016835355142227,15.016835355142227,0.0
2012-06-04,15.090000155281295,15.103876335086335,15.090000155281295,15.103876335086332,10918.0
2012-06-05,15.089993658224664,15.089993658224664,15.055304546952952,15.055304546952954,15730.0
2012-06-06,14.90961301842561,14.90961301842561,14.90961301842561,14.90961301842561,10000.0
2012-06-07,14.854105944745706,14.854105944745706,14.854105944745706,14.854105944745706,10000.0
2012-06-08,14.777792341637763,14.812482790247614,14.71535085744534,14.812482790247614,13059.0
2012-06-12,14.84716875232936,14.84716875232936,14.84716875232936,14.847168752329358,5000.0
2012-06-13,14.83329913467122,14.83329913467122,14.83329913467122,14.83329913467122,11000.0
2012-06-14,14.840233466782832,14.840233466782832,14.840233466782832,14.840233466782832,10000.0
2012-06-15,14.895735773288177,14.895735773288177,14.895735773288177,14.895735773288177,40.0
2012-06-18,14.888802541858452,14.888802541858452,14.83329913467122,14.83329913467122,10035.0
2012-06-19,14.880037467469707,14.880037467469707,14.880037467469707,14.880037467469707,0.0
2012-06-20,14.840233466782832,14.840233466782832,14.840233466782832,14.840233466782832,750.0
2012-06-21,14.728584331771945,14.728584331771945,14.728584331771945,14.728584331771945,0.0
2012-06-22,14.811395874448465,14.811395874448465,14.811395874448465,14.811395874448465,0.0
2012-06-25,14.639033911140674,14.639033911140674,14.639033911140674,14.639033911140674,142.0
2012-06-26,14.694537171080931,14.694537171080931,14.694537171080931,14.694537171080931,200.0
2012-06-27,14.680610347328098,14.680610347328098,14.680610347328098,14.680610347328098,0.0
2012-06-28,14.69453425291945,14.69453425291945,14.687596164924932,14.687596164924935,1240.0
2012-06-29,14.639033911140674,14.639033911140674,14.639033911140674,14.639033911140674,6250.0
2012-07-02,14.611280374300724,14.611280374300724,14.611280374300724,14.611280374300724,10000.0
2012-07-03,14.595478144076894,14.595478144076894,14.595478144076894,14.595478144076894,0.0
2012-07-04,14.554265920025676,14.554265920025676,14.554265920025676,14.554265920025676,0.0
2012-07-05,14.657542943078354,14.657542943078354,14.657542943078354,14.657542943078358,0.0
2012-07-06,14.611277863009096,14.65290638910355,14.611277863009096,14.65290638910355,11415.0
2012-07-09,14.75231818702485,14.75231818702485,14.75231818702485,14.75231818702485,0.0
2012-07-10,14.76280311074703,14.76280311074703,14.76280311074703,14.76280311074703,0.0
2012-07-11,14.763918157655912,14.777793014426226,14.763918157655912,14.777793014426226,5270.0
2012-07-12,14.75004219999697,14.805545597831266,14.75004219999697,14.805545597831266,23515.0
2012-07-13,14.88186615563004,14.88186615563004,14.88186615563004,14.88186615563004,400.0
2012-07-16,14.867984143318049,14.867984143318049,14.867984143318049,14.867984143318049,1000.0
2012-07-17,14.824054629768948,14.824054629768948,14.824054629768948,14.824054629768948,0.0
2012-07-18,14.82550575770431,14.82550575770431,14.82550575770431,14.82550575770431,0.0
2012-07-19,14.816833313748964,14.816833313748964,14.816833313748964,14.816833313748962,0.0
2012-07-20,14.84716875232936,14.84716875232936,14.84716875232936,14.847168752329358,14000.0
2012-07-23,14.86104134884988,14.874917521994751,14.86104134884988,14.874917521994751,15000.0
2012-07-24,14.930428409414302,14.930428409414302,14.930428409414302,14.9304284094143,5000.0
2012-07-25,14.946830350197482,14.946830350197482,14.946830350197482,14.946830350197482,0.0
2012-07-26,14.923488186362729,14.923488186362729,14.90267391913944,14.90267391913944,10105.0
2012-07-27,14.874927682540852,14.874927682540852,14.83329913467122,14.83329913467122,40260.0
2012-07-30,14.708413482183143,14.708413482183143,14.639033911140674,14.639033911140674,155000.0
2012-07-31,14.659842744809511,14.673718919787506,14.659842744809511,14.673718919787506,15000.0
2012-08-01,14.687599081708592,14.694537171080931,14.687599081708592,14.694537171080931,5900.0
2012-08-02,14.611281384232448,14.618219473586894,14.611281384232448,14.618219473586894,5470.0
2012-08-03,14.645973963861756,14.645973963861756,14.645973963861756,14.645973963861756,15000.0
2012-08-06,14.708408695608892,14.708408695608892,14.708408695608892,14.708408695608892,240.0
2012-08-07,14.673718919787506,14.673718919787506,14.673718919787506,14.673718919787506,1000.0
2012-08-08,14.472523007589915,14.472523007589915,14.451708740331211,14.451708740331211,15000.0
2012-08-09,14.444773454784686,14.444773454784686,14.444773454784686,14.444773454784686,100.0
2012-08-10,14.47946227717116,14.47946227717116,14.47946227717116,14.479462277171162,15000.0
2012-08-13,14.569653406062985,14.569653406062985,14.569653406062985,14.569653406062985,239.0
2012-08-14,14.534969350851068,14.534969350851068,14.534969350851068,14.534969350851068,66.0
2012-08-15,14.472525084754814,14.472525084754814,14.472525084754814,14.472525084754814,1000.0
2012-08-16,14.352724081250276,14.352724081250276,14.352724081250276,14.352724081250278,0.0
2012-08-17,14.364855587064683,14.364855587064683,14.364855587064683,14.364855587064683,0.0
2012-08-20,14.381724710954522,14.381724710954522,14.381724710954522,14.381724710954522,0.0
2012-08-21,14.378998840542431,14.378998840542431,14.378998840542431,14.378998840542431,0.0
2012-08-22,14.410079865223652,14.410079865223652,14.410079865223652,14.410079865223652,1241.0
2012-08-23,14.526389390082135,14.526389390082135,14.526389390082135,14.526389390082135,0.0
2012-08-24,14.51415109955764,14.51415109955764,14.51415109955764,14.51415109955764,1000.0
2012-08-28,14.606017413589033,14.606017413589033,14.606017413589033,14.606017413589036,0.0
2012-08-29,14.613602941745228,14.613602941745228,14.613602941745228,14.613602941745228,0.0
2012-08-30,14.604346042189109,14.604346042189109,14.604346042189109,14.604346042189109,202.0
2012-08-31,14.673718919787506,14.673718919787506,14.673718919787506,14.673718919787506,1944.0
2012-09-03,14.748726597713087,14.748726597713087,14.748726597713087,14.748726597713087,0.0
2012-09-04,14.734173367223375,14.734173367223375,14.734173367223375,14.734173367223375,0.0
2012-09-05,14.722290143444662,14.77085677544479,14.722290143444662,14.77085677544479,19500.0
2012-09-06,14.812483993853776,14.812483993853776,14.77085677544479,14.77085677544479,6369.0
2012-09-07,14.680663629217683,14.680663629217683,14.666787447980626,14.666787447980624,7027.0
2012-09-10,14.694537171080931,14.694537171080931,14.694537171080931,14.694537171080931,5000.0
2012-09-11,14.687596164924932,14.687596164924932,14.687596164924932,14.687596164924935,5000.0
2012-09-12,14.694533182254494,14.694533182254494,14.673718919787506,14.673718919787506,15000.0
2012-09-13,14.6320948118545,14.6320948118545,14.6320948118545,14.632094811854502,5000.0
2012-09-14,14.604346042189109,14.604346042189109,14.604346042189109,14.604346042189109,5000.0
2012-09-17,14.534965368079408,14.534965368079408,14.51415109955764,14.51415109955764,13727.0
2012-09-18,14.479460797080169,14.48639756271769,14.479460797080169,14.48639756271769,15000.0
2012-09-19,14.562715317073003,14.569653406062985,14.521088106438269,14.569653406062985,9750.0
2012-09-20,14.55577823693658,14.576592505349156,14.55577823693658,14.576592505349156,15000.0
2012-09-21,14.618219473586894,14.618219473586894,14.618219473586894,14.618219473586894,5000.0
2012-09-24,14.60434228542584,14.611280374300724,14.60434228542584,14.611280374300724,5101.0
2012-09-25,14.659851208999187,14.659851208999187,14.659851208999187,14.659851208999187,720.0
2012-09-26,14.666783564305328,14.729225040032496,14.666783564305328,14.729225040032496,15250.0
2012-09-27,14.791669306128748,14.791669306128748,14.791669306128748,14.791669306128748,1.0
2012-09-28,14.819322732302988,14.819322732302988,14.819322732302988,14.819322732302988,0.0
2012-10-01,14.715349701764888,14.715349701764888,14.715349701764888,14.715349701764888,5000.0
2012-10-02,14.70942410378968,14.70942410378968,14.70942410378968,14.70942410378968,0.0
2012-10-03,14.736164139318666,14.736164139318666,14.736164139318666,14.736164139318667,235.0
2012-10-04,14.777789554500009,14.777789554500009,14.750038524151364,14.750038524151364,1641.0
2012-10-05,14.722291916540462,14.722291916540462,14.68066469311806,14.68066469311806,6150.0
2012-10-08,14.639868166688268,14.639868166688268,14.639868166688268,14.639868166688268,0.0
2012-10-09,14.666787447980626,14.666787447980626,14.666787447980626,14.666787447980624,110.0
2012-10-10,14.6320948118545,14.6320948118545,14.6320948118545,14.632094811854502,5000.0
2012-10-11,14.674120315885265,14.674120315885265,14.674120315885265,14.67412031588526,0.0
2012-10-12,14.659851208999187,14.659851208999187,14.659851208999187,14.659851208999187,5000.0
2012-10-15,14.659851208999187,14.659851208999187,14.659851208999187,14.659851208999187,5000.0
2012-10-16,14.681194802928871,14.681194802928871,14.681194802928871,14.681194802928871,0.0
2012-10-17,14.652909920359107,14.652909920359107,14.618219473586894,14.618219473586894,22299.0
2012-10-18,14.514886197874436,14.514886197874436,14.514886197874436,14.514886197874436,0.0
2012-10-19,14.554810331360164,14.554810331360164,14.554810331360164,14.554810331360164,0.0
2012-10-22,14.590543164974775,14.590543164974775,14.590543164974775,14.59054316497478,0.0
2012-10-23,14.555959220428573,14.555959220428573,14.555959220428573,14.555959220428573,0.0
2012-10-24,14.52861661403549,14.52861661403549,14.52861661403549,14.52861661403549,0.0
2012-10-25,14.51415109955764,14.51415109955764,14.51415109955764,14.51415109955764,944.0
2012-10-26,14.506645659934016,14.506645659934016,14.506645659934016,14.506645659934016,0.0
2012-10-29,14.550990871104544,14.550990871104544,14.550990871104544,14.550990871104544,0.0
2012-10-30,14.59455617251744,14.59455617251744,14.59455617251744,14.59455617251744,0.0
2012-10-31,14.597075147553722,14.597075147553722,14.597075147553722,14.597075147553722,0.0
2012-11-02,14.625158572873064,14.625158572873064,14.625158572873064,14.625158572873064,7540.0
2012-11-05,14.5697783060364,14.5697783060364,14.5697783060364,14.5697783060364,0.0
2012-11-06,14.53928269039086,14.53928269039086,14.53928269039086,14.53928269039086,0.0
2012-11-07,14.534262855581616,14.534262855581616,14.534262855581616,14.534262855581616,0.0
2012-11-08,14.576592505349156,14.576592505349156,14.576592505349156,14.576592505349156,590.0
2012-11-09,14.597405036033114,14.597405036033114,14.597405036033114,14.597405036033114,500.0
2012-11-12,14.639032244597551,14.639032244597551,14.597405036033114,14.597405036033114,2035.0
2012-11-13,14.656436958580972,14.656436958580972,14.656436958580972,14.656436958580972,0.0
2012-11-14,14.65197297632515,14.65197297632515,14.65197297632515,14.65197297632515,0.0
2012-11-15,14.639033911140674,14.639033911140674,14.639033911140674,14.639033911140674,2220.0
2012-11-16,14.680113607739186,14.680113607739186,14.680113607739186,14.680113607739187,0.0
2012-11-20,14.581507462318134,14.581507462318134,14.581507462318134,14.581507462318134,0.0
2012-11-21,14.597405036033114,14.597405036033114,14.597405036033114,14.597405036033114,475.0
2012-11-22,14.583531604635326,14.583531604635326,14.583531604635326,14.583531604635333,735.0
2012-11-23,14.467685449143849,14.467685449143849,14.467685449143849,14.467685449143849,0.0
2012-11-26,14.4974802901294,14.4974802901294,14.4974802901294,14.4974802901294,0.0
2012-11-27,14.478526957522943,14.478526957522943,14.478526957522943,14.478526957522943,0.0
2012-11-28,14.541342109799784,14.541342109799784,14.541342109799784,14.541342109799784,0.0
2012-11-29,14.569653406062985,14.569653406062985,14.569653406062985,14.569653406062985,350.0
2012-11-30,14.5696544158783,14.576592505349156,14.5696544158783,14.576592505349156,260.0
2012-12-03,14.60883481375263,14.60883481375263,14.60883481375263,14.608834813752628,0.0
2012-12-04,14.571544067492562,14.571544067492562,14.571544067492562,14.571544067492564,0.0
2012-12-05,14.571111208042728,14.571111208042728,14.571111208042728,14.571111208042728,0.0
2012-12-07,14.611280374300724,14.611280374300724,14.611280374300724,14.611280374300724,5705.0
2012-12-10,14.645973963861756,14.645973963861756,14.645973963861756,14.645973963861756,450.0
2012-12-11,14.639033911140674,14.639033911140674,14.639033911140674,14.639033911140674,1000.0
2012-12-12,14.536324181860362,14.536324181860362,14.536324181860362,14.536324181860362,0.0
2012-12-13,14.464766031444723,14.464766031444723,14.464766031444723,14.464766031444722,0.0
2012-12-14,14.39570683393222,14.39570683393222,14.39570683393222,14.39570683393222,0.0
2012-12-17,14.42401240958595,14.42401240958595,14.42401240958595,14.42401240958595,0.0
2012-12-18,14.403455399458286,14.403455399458286,14.403455399458286,14.403455399458288,0.0
2012-12-19,14.399460507178944,14.399460507178944,14.399460507178944,14.399460507178944,0.0
2012-12-20,14.423959970665814,14.423959970665814,14.423959970665814,14.42395997066582,390.0
2012-12-21,14.458940544135226,14.458940544135226,14.458940544135226,14.458940544135226,0.0
2012-12-24,14.447851142679133,14.447851142679133,14.447851142679133,14.447851142679133,0.0
2012-12-27,14.44335474363632,14.44335474363632,14.44335474363632,14.44335474363632,0.0
2012-12-28,14.472525084754814,14.472525084754814,14.472525084754814,14.472525084754814,239.0
2012-12-31,14.4308914424727,14.4308914424727,14.4308914424727,14.430891442472698,96.0
2013-01-02,14.403140765937485,14.403140765937485,14.403140765937485,14.40314076593748,2.0
2013-01-03,14.305717833241642,14.305717833241642,14.305717833241642,14.305717833241642,0.0
2013-01-04,14.31988968976674,14.31988968976674,14.31988968976674,14.31988968976674,352.0
2013-01-07,14.222757554718925,14.222757554718925,14.222757554718925,14.222757554718925,1.0
2013-01-08,14.229694747135271,14.229694747135271,14.229694747135271,14.229694747135271,110.0
2013-01-09,14.278797598514377,14.278797598514377,14.278797598514377,14.278797598514377,0.0
2013-01-10,14.25745114427996,14.25745114427996,14.25745114427996,14.25745114427996,95.0
2013-01-11,14.222757554718925,14.222757554718925,14.222757554718925,14.222757554718925,650.0
2013-01-14,14.222757554718925,14.222757554718925,14.222757554718925,14.222757554718925,400.0
2013-01-15,14.229694747135271,14.229694747135271,14.229694747135271,14.229694747135271,700.0
2013-01-16,14.324432807120218,14.324432807120218,14.324432807120218,14.324432807120218,0.0
2013-01-17,14.38589122151794,14.38589122151794,14.38589122151794,14.38589122151794,0.0
2013-01-18,14.368450504311024,14.368450504311024,14.347637563964737,14.354575651848483,127500.0
2013-01-21,14.278260927757085,14.292137106361702,14.278260927757085,14.292137106361702,160285.0
2013-01-22,14.32465019028005,14.32465019028005,14.32465019028005,14.32465019028005,0.0
2013-01-23,14.361516658004478,14.361516658004478,14.361516658004478,14.361516658004478,761.0
2013-01-24,14.389270054627517,14.444773454784686,14.389270054627517,14.444773454784686,283.0
2013-01-25,14.370197682874029,14.370197682874029,14.370197682874029,14.370197682874029,0.0
2013-01-29,14.212804647677382,14.212804647677382,14.212804647677382,14.212804647677382,0.0
2013-01-30,14.250510138123964,14.250510138123964,14.250510138123964,14.250510138123964,1213.0
2013-01-31,14.222757554718925,14.222757554718925,14.222757554718925,14.222757554718925,1050.0
2013-02-01,14.19771081959283,14.19771081959283,14.19771081959283,14.197710819592828,0.0
2013-02-04,13.875860043171665,14.215818455432752,13.875860043171665,14.215818455432752,835.0
2013-02-05,14.111744360794033,14.111744360794033,14.111744360794033,14.111744360794033,1000.0
2013-02-06,14.210067336046356,14.210067336046356,14.210067336046356,14.210067336046356,0.0
2013-02-07,14.23663193955162,14.23663193955162,14.23663193955162,14.23663193955162,15.0
2013-02-08,14.299076205647872,14.299076205647872,14.299076205647872,14.299076205647872,52.0
2013-02-11,14.271326482547568,14.271326482547568,14.271326482547568,14.271326482547568,60.0
2013-02-12,14.299076205647872,14.299076205647872,14.299076205647872,14.299076205647872,2464.0
2013-02-13,14.292137106361702,14.292137106361702,14.292137106361702,14.292137106361702,253.0
2013-02-14,14.222760502669278,14.222760502669278,14.160319009232142,14.160319009232142,510.0
2013-02-15,14.21881796166445,14.21881796166445,14.21881796166445,14.21881796166445,0.0
2013-02-18,14.229694747135271,14.229694747135271,14.229694747135271,14.229694747135271,825.0
2013-02-19,14.215818455432752,14.215818455432752,14.215818455432752,14.215818455432752,618.0
2013-02-20,14.174194347499752,14.174194347499752,14.174194347499752,14.174194347499752,17.0
2013-02-21,14.160319009232142,14.160319009232142,14.160319009232142,14.160319009232142,250.0
2013-02-22,14.208537073013336,14.208537073013336,14.208537073013336,14.208537073013336,0.0
2013-02-25,14.241476342337144,14.241476342337144,14.241476342337144,14.241476342337144,0.0
2013-02-26,14.257445665036832,14.257445665036832,14.215818455432752,14.215818455432752,944.0
2013-02-27,14.361516658004478,14.361516658004478,14.361516658004478,14.361516658004478,161.0
2013-02-28,14.502422896710817,14.502422896710817,14.502422896710817,14.502422896710817,0.0
2013-03-04,14.434592676799287,14.434592676799287,14.434592676799287,14.434592676799287,0.0
2013-03-05,14.381903956717888,14.381903956717888,14.381903956717888,14.381903956717888,0.0
2013-03-06,14.375391399952246,14.375391399952246,14.347640366301956,14.347640366301958,2778.0
2013-03-07,14.2847823094541,14.2847823094541,14.2847823094541,14.2847823094541,0.0
2013-03-08,14.250510138123964,14.250510138123964,14.250510138123964,14.250510138123964,1095.0
2013-03-11,14.171237745839072,14.171237745839072,14.171237745839072,14.171237745839072,0.0
2013-03-12,14.135977815940583,14.135977815940583,14.135977815940583,14.135977815940583,0.0
2013-03-13,14.181127726176454,14.181127726176454,14.181127726176454,14.181127726176452,61.0
2013-03-14,14.09093564384972,14.09093564384972,14.09093564384972,14.09093564384972,730.0
2013-03-15,14.108712437775342,14.108712437775342,14.108712437775342,14.108712437775342,0.0
2013-03-18,14.25422758084405,14.25422758084405,14.25422758084405,14.25422758084405,0.0
2013-03-19,14.188217468178648,14.188217468178648,14.188217468178648,14.188217468178648,0.0
2013-03-20,14.236633733341174,14.236633733341174,14.222757554718925,14.222757554718925,31789.0
2013-03-21,14.181127726176454,14.181127726176454,14.181127726176454,14.181127726176452,1000.0
2013-03-22,14.192099855138428,14.192099855138428,14.192099855138428,14.192099855138428,0.0
2013-03-25,14.126709475165526,14.126709475165526,14.126709475165526,14.126709475165526,0.0
2013-03-26,14.201941210295324,14.201941210295324,14.201941210295324,14.201941210295324,820.0
2013-03-27,14.227388388084265,14.227388388084265,14.227388388084265,14.227388388084265,0.0
2013-03-28,14.45253918213916,14.45253918213916,14.45253918213916,14.45253918213916,0.0
2013-04-02,14.334619305715083,14.334619305715083,14.334619305715083,14.334619305715089,0.0
2013-04-03,14.337882913417282,14.337882913417282,14.337882913417282,14.337882913417282,243.0
2013-04-04,14.330877073687304,14.330877073687304,14.330877073687304,14.330877073687304,620.0
2013-04-05,14.408395145734966,14.408395145734966,14.408395145734966,14.408395145734966,0.0
2013-04-08,14.484975037829672,14.484975037829672,14.484975037829672,14.484975037829672,0.0
2013-04-09,14.467143898114095,14.467143898114095,14.467143898114095,14.467143898114095,0.0
2013-04-10,14.433325561801851,14.433325561801851,14.433325561801851,14.433325561801851,0.0
2013-04-11,14.358882984451972,14.47789864391624,14.358882984451972,14.47789864391624,1218.0
2013-04-12,14.39388386638136,14.39388386638136,14.39388386638136,14.39388386638136,35.0
2013-04-15,14.526904244934368,14.526904244934368,14.526904244934368,14.526904244934368,242.0
2013-04-16,14.476482793072607,14.476482793072607,14.476482793072607,14.476482793072607,0.0
2013-04-17,14.468731367241809,14.468731367241809,14.468731367241809,14.468731367241809,0.0
2013-04-18,14.52918009406821,14.52918009406821,14.52918009406821,14.52918009406821,0.0
2013-04-19,14.521886316994946,14.521886316994946,14.521886316994946,14.521886316994946,0.0
2013-04-22,14.512286180870673,14.512286180870673,14.512286180870673,14.512286180870673,0.0
2013-04-23,14.578031238630668,14.578031238630668,14.578031238630668,14.578031238630668,0.0
2013-04-26,14.610917491303608,14.617917234719936,14.610917491303608,14.617917234719936,130.0
2013-04-29,14.622120929244906,14.622120929244906,14.622120929244906,14.622120929244906,0.0
2013-04-30,14.680926887718728,14.680926887718728,14.680926887718728,14.68092688771873,1141.0
2013-05-01,14.633534498570924,14.633534498570924,14.633534498570924,14.633534498570924,0.0
2013-05-02,14.690130394919803,14.690130394919803,14.690130394919803,14.690130394919803,0.0
2013-05-03,14.69040212386959,14.69040212386959,14.69040212386959,14.69040212386959,0.0
2013-05-06,14.62399156854134,14.62399156854134,14.62399156854134,14.623991568541344,0.0
2013-05-07,14.666926649477707,14.666926649477707,14.666926649477707,14.666926649477707,450.0
2013-05-08,14.603918903348742,14.603918903348742,14.603918903348742,14.60391890334874,100.0
2013-05-09,14.617917234719936,14.617917234719936,14.617917234719936,14.617917234719936,2.0
2013-05-10,14.561902919643025,14.596908296444203,14.561902919643025,14.596908296444203,472.0
2013-05-13,14.561906747406743,14.561906747406743,14.561906747406743,14.56190674740674,531.0
2013-05-14,14.603918903348742,14.603918903348742,14.603918903348742,14.60391890334874,1925.0
2013-05-15,14.540903529740476,14.540903529740476,14.540903529740476,14.540903529740476,1200.0
2013-05-16,14.575914613127054,14.575914613127054,14.575914613127054,14.575914613127054,40.0
2013-05-17,14.619784060276729,14.619784060276729,14.619784060276729,14.619784060276729,0.0
2013-05-20,14.610916162164514,14.610916162164514,14.610916162164514,14.610916162164514,480.0
2013-05-21,14.561908632071615,14.589912944498248,14.561908632071615,14.58991294449825,3483.0
2013-05-22,14.554910442025877,14.554910442025877,14.554910442025877,14.554910442025877,300.0
2013-05-23,14.526905800624968,14.526905800624968,14.491901742461996,14.491901742461996,1043.0
2013-05-24,14.509491663144956,14.509491663144956,14.509491663144956,14.509491663144956,0.0
2013-05-27,14.542223083658046,14.542223083658046,14.542223083658046,14.542223083658046,0.0
2013-05-28,14.533902457185055,14.533902457185055,14.533902457185055,14.533902457185055,939.0
2013-05-29,14.39388386638136,14.39388386638136,14.39388386638136,14.39388386638136,939.0
2013-05-30,14.35188124478848,14.35188124478848,14.35188124478848,14.35188124478848,220.0
2013-05-31,14.491548018109814,14.491548018109814,14.491548018109814,14.491548018109816,0.0
2013-06-03,14.450099342200536,14.450099342200536,14.450099342200536,14.450099342200536,0.0
2013-06-04,14.431059247017128,14.431059247017128,14.431059247017128,14.431059247017128,0.0
2013-06-05,14.481049746298874,14.481049746298874,14.481049746298874,14.481049746298874,0.0
2013-06-06,14.530545412861532,14.530545412861532,14.530545412861532,14.530545412861532,0.0
2013-06-07,14.61087707133314,14.61087707133314,14.61087707133314,14.610877071333144,0.0
2013-06-11,14.477352325711928,14.477352325711928,14.477352325711928,14.477352325711928,0.0
2013-06-12,14.436799878619496,14.436799878619496,14.436799878619496,14.436799878619496,0.0
2013-06-13,14.701928793303798,14.701928793303798,14.45689637968489,14.456896379684888,1047.0
2013-06-14,14.351882869653709,14.45689637968489,14.351882869653709,14.456896379684888,583.0
2013-06-17,14.47789864391624,14.47789864391624,14.47789864391624,14.47789864391624,500.0
2013-06-18,14.512902099823526,14.512902099823526,14.512902099823526,14.512902099823526,28.0
2013-06-19,14.472260983284318,14.472260983284318,14.472260983284318,14.472260983284318,0.0
2013-06-20,14.28559082225908,14.28559082225908,14.28559082225908,14.28559082225908,0.0
2013-06-21,14.18062335910825,14.18062335910825,14.18062335910825,14.18062335910825,0.0
2013-06-24,14.182996458603068,14.182996458603068,14.182996458603068,14.182996458603068,12.0
2013-06-25,14.142941704534456,14.142941704534456,14.142941704534456,14.142941704534456,0.0
2013-06-26,14.11111223344768,14.11111223344768,14.11111223344768,14.11111223344768,0.0
2013-06-27,14.141638359010384,14.141638359010384,14.141638359010384,14.141638359010384,0.0
2013-06-28,14.16886655321408,14.16886655321408,14.16886655321408,14.16886655321408,96.0
2013-07-02,14.21568688141496,14.21568688141496,14.21568688141496,14.21568688141496,0.0
2013-07-03,14.221905183908008,14.221905183908008,14.221905183908008,14.221905183908008,0.0
2013-07-04,14.23953222086747,14.246599148116836,14.23953222086747,14.246599148116836,9669.0
2013-07-05,14.149400272625211,14.149400272625211,14.149400272625211,14.149400272625211,0.0
2013-07-08,14.027529361927726,14.027529361927726,14.027529361927726,14.027529361927726,500.0
2013-07-09,14.115077569244768,14.115077569244768,14.115077569244768,14.115077569244768,0.0
2013-07-10,14.154038733469845,14.154038733469845,14.154038733469845,14.154038733469845,0.0
2013-07-11,14.243485229695754,14.243485229695754,14.243485229695754,14.243485229695754,0.0
2013-07-12,14.239986123570407,14.239986123570407,14.239986123570407,14.239986123570407,0.0
2013-07-15,14.246599148116836,14.246599148116836,14.246599148116836,14.246599148116836,1250.0
2013-07-16,14.227561913238164,14.227561913238164,14.227561913238164,14.227561913238164,0.0
2013-07-17,14.228188319975043,14.228188319975043,14.228188319975043,14.228188319975043,0.0
2013-07-18,14.27486372606937,14.27486372606937,14.27486372606937,14.274863726069372,450.0
2013-07-19,14.29820667300855,14.29820667300855,14.29820667300855,14.29820667300855,0.0
2013-07-22,14.32657708223627,14.32657708223627,14.32657708223627,14.326577082236264,0.0
2013-07-23,14.32466925897828,14.32466925897828,14.32466925897828,14.32466925897828,0.0
2013-07-24,14.299778887177675,14.299778887177675,14.299778887177675,14.299778887177675,0.0
2013-07-25,14.281929632198777,14.281929632198777,14.281929632198777,14.281929632198777,123.0
2013-07-26,14.22539570911915,14.22539570911915,14.22539570911915,14.22539570911915,20.0
2013-07-29,14.288996491763095,14.288996491763095,14.288996491763095,14.288996491763095,2480.0
2013-07-30,14.306871489484603,14.306871489484603,14.306871489484603,14.306871489484603,0.0
2013-07-31,14.294631292090283,14.294631292090283,14.294631292090283,14.294631292090283,0.0
2013-08-01,14.341319092838464,14.341319092838464,14.341319092838464,14.341319092838464,0.0
2013-08-02,14.239531335117608,14.239531335117608,14.239531335117608,14.239531335117608,360.0
2013-08-05,14.3879298643104,14.409129290616848,14.3879298643104,14.409129290616848,595.0
2013-08-06,14.310827290932576,14.310827290932576,14.310827290932576,14.310827290932576,0.0
2013-08-07,14.335107464389797,14.335107464389797,14.335107464389797,14.335107464389797,0.0
2013-08-08,14.34856615160106,14.34856615160106,14.34856615160106,14.34856615160106,0.0
2013-08-09,14.33139574227918,14.33139574227918,14.33139574227918,14.33139574227918,3450.0
2013-08-12,14.33147678424666,14.33147678424666,14.33147678424666,14.33147678424666,0.0
2013-08-13,14.27776121476554,14.27776121476554,14.27776121476554,14.277761214765532,0.0
2013-08-14,14.19567237575196,14.19567237575196,14.19567237575196,14.19567237575196,0.0
2013-08-15,14.15886025381749,14.15886025381749,14.15886025381749,14.15886025381749,0.0
2013-08-16,14.098336205633077,14.098336205633077,14.098336205633077,14.098336205633077,0.0
2013-08-19,14.084057564397886,14.084057564397886,14.084057564397886,14.084057564397886,650.0
2013-08-20,14.103352226702675,14.103352226702675,14.103352226702675,14.103352226702675,0.0
2013-08-21,14.105517477386778,14.105517477386778,14.105517477386778,14.105517477386778,0.0
2013-08-22,14.01945472166191,14.01945472166191,14.01945472166191,14.019454721661916,0.0
2013-08-23,14.021174718242328,14.021174718242328,14.021174718242328,14.021174718242328,0.0
2013-08-26,14.112325002655156,14.112325002655156,14.112325002655156,14.112325002655156,335.0
2013-08-27,14.143547135703283,14.143547135703283,14.143547135703283,14.143547135703283,0.0
2013-08-28,14.17593055247366,14.17593055247366,14.17593055247366,14.17593055247366,1018.0
2013-08-29,14.1614974547828,14.1614974547828,14.1614974547828,14.161497454782802,0.0
2013-08-30,14.179475423474758,14.179475423474758,14.179475423474758,14.179475423474758,0.0
2013-09-02,14.175929532196845,14.182996458603068,14.175929532196845,14.182996458603068,1254.0
2013-09-03,14.091378037648672,14.091378037648672,14.091378037648672,14.091378037648672,0.0
2013-09-04,14.048725665632224,14.098194143831254,14.048725665632224,14.098194143831254,118.0
2013-09-05,14.017429625909806,14.017429625909806,14.017429625909806,14.017429625909807,0.0
2013-09-06,13.95685790597982,13.95685790597982,13.95685790597982,13.95685790597982,57.0
2013-09-09,14.023827174166223,14.023827174166223,14.023827174166223,14.023827174166223,0.0
2013-09-10,13.973568759674336,13.973568759674336,13.973568759674336,13.973568759674338,0.0
2013-09-11,13.975288756254752,13.975288756254752,13.975288756254752,13.975288756254752,0.0
2013-09-12,14.041659267316716,14.041659267316716,14.041659267316716,14.041659267316716,1000.0
2013-09-13,13.999261923670458,13.999261923670458,13.999261923670458,13.999261923670458,181.0
2013-09-16,14.098024432417002,14.098024432417002,14.098024432417002,14.098024432417002,0.0
2013-09-17,14.055484073534014,14.055484073534014,14.055484073534014,14.055484073534014,0.0
2013-09-18,14.04378733403927,14.04378733403927,14.04378733403927,14.04378733403927,0.0
2013-09-19,14.196840333518594,14.196840333518594,14.196840333518594,14.196840333518594,0.0
2013-09-20,14.15143871646608,14.15143871646608,14.15143871646608,14.15143871646608,0.0
2013-09-23,14.126458721783791,14.126458721783791,14.126458721783791,14.126458721783791,245.0
2013-09-24,14.189256712232224,14.189256712232224,14.189256712232224,14.189256712232224,0.0
2013-09-25,14.246598261927389,14.246598261927389,14.239531335117608,14.239531335117608,251.0
2013-09-26,14.211843585286552,14.211843585286552,14.211843585286552,14.211843585286552,0.0
2013-09-27,14.228723196960418,14.228723196960418,14.228723196960418,14.228723196960416,0.0
2013-09-30,14.382884087806952,14.382884087806952,14.382884087806952,14.382884087806948,0.0
2013-10-01,14.303153093329607,14.303153093329607,14.303153093329607,14.303153093329607,500.0
2013-10-02,14.23615331522603,14.23615331522603,14.23615331522603,14.23615331522603,0.0
2013-10-03,14.24619298484452,14.24619298484452,14.24619298484452,14.24619298484452,5.0
2013-10-04,14.164686694561896,14.164686694561896,14.164686694561896,14.164686694561896,0.0
2013-10-07,14.11863483489971,14.11863483489971,14.11863483489971,14.118634834899716,0.0
2013-10-08,14.13128024213144,14.13128024213144,14.13128024213144,14.13128024213144,0.0
2013-10-09,14.123507840732584,14.123507840732584,14.123507840732584,14.123507840732584,0.0
2013-10-10,14.060397123633166,14.060397123633166,14.060397123633166,14.060397123633166,0.0
2013-10-11,14.06820384868884,14.06820384868884,14.06820384868884,14.06820384868884,1400.0
2013-10-15,14.028432264788952,14.028432264788952,14.028432264788952,14.028432264788952,0.0
2013-10-16,14.002082184138784,14.002082184138784,14.002082184138784,14.002082184138784,0.0
2013-10-17,14.0945205591171,14.0945205591171,14.0945205591171,14.094520559117102,0.0
2013-10-18,14.096676275452088,14.096676275452088,14.096676275452088,14.096676275452088,1218.0
2013-10-21,14.24,14.24,14.115,14.115,96.0
2013-10-25,14.175,14.175,14.175,14.175,7110.0
2013-10-28,14.2,14.2,14.2,14.2,1200.0
2013-11-01,14.2,14.2,14.2,14.2,1600.0
2013-11-04,14.2,14.2,14.2,14.2,0.0
2013-11-05,14.2,14.2,14.2,14.2,0.0
2013-11-06,14.095,14.095,14.095,14.095,500.0
2013-11-07,14.115,14.115,14.115,14.115,1984.0
2013-11-08,14.115,14.115,14.115,14.115,0.0
2013-11-11,14.115,14.115,14.115,14.115,0.0
2013-11-12,14.065,14.065,14.01,14.01,2998.0
2013-11-13,14.06,14.06,14.06,14.06,230.0
2013-11-14,14.06,14.06,14.06,14.06,0.0
2013-11-15,14.06,14.06,14.06,14.06,0.0
2013-11-18,14.06,14.06,14.06,14.06,0.0
2013-11-19,14.16,14.16,14.16,14.16,1800.0
2013-11-20,14.095,14.095,14.095,14.095,1150.0
2013-11-21,14.095,14.095,14.095,14.095,0.0
2013-11-22,14.095,14.095,14.095,14.095,0.0
2013-11-25,14.075,14.075,14.075,14.075,2.0
2013-11-26,14.075,14.075,14.075,14.075,0.0
2013-11-27,14.15,14.15,14.15,14.15,730.0
2013-11-28,14.15,14.15,14.15,14.15,0.0
2013-11-29,14.15,14.15,14.15,14.15,0.0
2013-12-02,14.145,14.145,14.1,14.1,602.0
2013-12-03,14.1,14.1,14.1,14.1,0.0
2013-12-04,14.1,14.1,14.1,14.1,0.0
2013-12-05,14.1,14.1,14.1,14.1,0.0
2013-12-06,13.915,13.925,13.915,13.925,14477.0
2013-12-09,13.925,13.925,13.925,13.925,0.0
2013-12-10,14.025,14.025,13.975,13.975,719.0
2013-12-11,13.975,13.975,13.975,13.975,0.0
2013-12-12,14.1,14.1,14.1,14.1,578.0
2013-12-13,14.1,14.1,14.1,14.1,0.0
2013-12-16,14.1,14.1,14.1,14.1,0.0
2013-12-17,14.16,14.16,14.16,14.16,15.0
2013-12-18,14.145,14.165,14.145,14.165,800.0
2013-12-19,14.165,14.165,14.165,14.165,0.0
2013-12-20,14.165,14.165,14.165,14.165,0.0
2013-12-23,14.165,14.165,14.165,14.165,0.0
2013-12-24,14.165,14.165,14.165,14.165,0.0
2013-12-27,14.165,14.165,14.165,14.165,0.0
2013-12-30,14.165,14.165,14.165,14.165,0.0
2013-12-31,14.265,14.265,14.265,14.265,0.0
2014-01-02,14.265,14.265,14.265,14.265,0.0
2014-01-03,14.265,14.265,14.265,14.265,0.0
2014-01-06,14.265,14.265,14.09,14.09,120.0
2014-01-07,14.07,14.07,14.07,14.07,500.0
2014-01-08,14.07,14.07,14.07,14.07,0.0
2014-01-09,14.07,14.07,14.07,14.07,0.0
2014-01-10,14.07,14.07,14.07,14.07,0.0
2014-01-13,14.155,14.155,14.155,14.155,500.0
2014-01-14,14.25,14.25,14.25,14.25,2504.0
2014-01-15,14.25,14.25,14.205,14.205,681.0
2014-01-16,14.28,14.28,14.28,14.28,1.0
2014-01-17,14.28,14.28,14.28,14.28,0.0
2014-01-20,14.3,14.3,14.3,14.3,10.0
2014-01-21,14.3,14.3,14.3,14.3,0.0
2014-01-22,14.3,14.3,14.3,14.3,0.0
2014-01-23,14.3,14.3,14.3,14.3,0.0
2014-01-24,14.33,14.385,14.33,14.385,1995.0
2014-01-28,14.3,14.3,14.3,14.3,252.0
2014-01-29,14.3,14.3,14.3,14.3,0.0
2014-01-30,14.355,14.435,14.355,14.435,873.0
2014-01-31,14.435,14.435,14.435,14.435,0.0
2014-02-03,14.435,14.435,14.435,14.435,0.0
2014-02-04,14.5,14.5,14.5,14.5,270.0
2014-02-05,14.395,14.395,14.395,14.395,1235.0
2014-02-06,14.395,14.395,14.395,14.395,0.0
2014-02-07,14.395,14.395,14.395,14.395,0.0
2014-02-10,14.395,14.395,14.395,14.395,0.0
2014-02-11,14.305,14.305,14.305,14.305,3985.0
2014-02-12,14.265,14.265,14.265,14.265,1500.0
2014-02-13,14.25,14.25,14.25,14.25,3200.0
2014-02-14,14.25,14.25,14.25,14.25,0.0
2014-02-17,14.33,14.33,14.33,14.33,40.0
2014-02-18,14.305,14.305,14.305,14.305,1148.0
2014-02-19,14.305,14.305,14.305,14.305,0.0
2014-02-20,14.305,14.305,14.305,14.305,0.0
2014-02-21,14.305,14.305,14.305,14.305,2035.0
2014-02-24,14.305,14.305,14.305,14.305,0.0
2014-02-25,14.29,14.29,14.29,14.29,500.0
2014-02-26,14.29,14.29,14.29,14.29,0.0
2014-02-27,14.29,14.29,14.29,14.29,0.0
2014-02-28,14.29,14.29,14.29,14.29,0.0
2014-03-03,14.29,14.29,14.29,14.29,0.0
2014-03-04,14.495,14.495,14.495,14.495,970.0
2014-03-05,14.495,14.495,14.495,14.495,0.0
2014-03-06,14.495,14.495,14.495,14.495,0.0
2014-03-07,14.395,14.395,14.29,14.29,650.0
2014-03-10,14.29,14.29,14.29,14.29,0.0
2014-03-11,14.29,14.29,14.29,14.29,0.0
2014-03-12,14.305,14.305,14.305,14.305,582.0
2014-03-13,14.305,14.305,14.305,14.305,0.0
2014-03-14,14.305,14.305,14.305,14.305,0.0
2014-03-17,14.47,14.47,14.47,14.47,1241.0
2014-03-18,14.4,14.4,14.4,14.4,1020.0
2014-03-19,14.4,14.4,14.4,14.4,0.0
2014-03-20,14.4,14.4,14.4,14.4,0.0
2014-03-21,14.4,14.4,14.4,14.4,0.0
2014-03-24,14.38,14.38,14.38,14.38,3988.0
2014-03-25,14.385,14.385,14.385,14.385,2.0
2014-03-26,14.4,14.4,14.4,14.4,199.0
2014-03-27,14.4,14.4,14.4,14.4,0.0
2014-03-28,14.4,14.4,14.4,14.4,0.0
2014-03-31,14.435,14.435,14.435,14.435,330.0
2014-04-01,14.435,14.435,14.435,14.435,0.0
2014-04-02,14.435,14.435,14.435,14.435,0.0
2014-04-03,14.435,14.435,14.435,14.435,0.0
2014-04-04,14.32,14.38,14.32,14.38,2680.0
2014-04-07,14.38,14.38,14.38,14.38,0.0
2014-04-08,14.445,14.445,14.41,14.41,737.0
2014-04-09,14.41,14.41,14.41,14.41,0.0
2014-04-10,14.41,14.41,14.41,14.41,0.0
2014-04-11,14.515,14.515,14.515,14.515,140.0
2014-04-14,14.515,14.515,14.515,14.515,0.0
2014-04-15,14.515,14.515,14.515,14.515,0.0
2014-04-16,14.575,14.575,14.575,14.575,1257.0
2014-04-17,14.575,14.575,14.575,14.575,0.0
2014-04-22,14.49,14.49,14.49,14.49,370.0
2014-04-23,14.49,14.49,14.49,14.49,0.0
2014-04-24,14.49,14.49,14.49,14.49,0.0
2014-04-28,14.62,14.62,14.62,14.62,902.0
2014-04-29,14.62,14.62,14.62,14.62,0.0
2014-04-30,14.62,14.62,14.62,14.62,0.0
2014-05-01,14.62,14.62,14.62,14.62,0.0
2014-05-02,14.65,14.65,14.65,14.65,248.0
2014-05-05,14.62,14.62,14.62,14.62,1925.0
2014-05-06,14.62,14.62,14.62,14.62,0.0
2014-05-07,14.62,14.62,14.62,14.62,0.0
2014-05-08,14.62,14.62,14.62,14.62,0.0
2014-05-09,14.735,14.735,14.735,14.735,5455.0
2014-05-12,14.735,14.735,14.735,14.735,0.0
2014-05-13,14.715,14.715,14.715,14.715,990.0
2014-05-14,14.715,14.715,14.715,14.715,0.0
2014-05-15,14.745,14.745,14.745,14.745,2.0
2014-05-16,14.745,14.745,14.745,14.745,0.0
2014-05-19,14.75,14.75,14.75,14.75,911.0
2014-05-20,14.75,14.75,14.75,14.75,0.0
2014-05-21,14.81,14.81,14.81,14.81,110.0
2014-05-22,14.855,14.855,14.855,14.855,800.0
2014-05-23,14.855,14.855,14.855,14.855,0.0
2014-05-26,14.855,14.855,14.855,14.855,0.0
2014-05-27,14.855,14.855,14.855,14.855,0.0
2014-05-28,14.855,14.855,14.855,14.855,0.0
2014-05-29,14.855,14.855,14.855,14.855,0.0
2014-05-30,14.855,14.855,14.855,14.855,0.0
2014-06-02,14.88,14.88,14.88,14.88,1475.0
2014-06-03,14.88,14.88,14.88,14.88,0.0
2014-06-04,14.795,14.795,14.795,14.795,800.0
2014-06-05,14.795,14.795,14.795,14.795,0.0
2014-06-06,14.815,14.815,14.815,14.815,880.0
2014-06-10,14.815,14.815,14.815,14.815,0.0
2014-06-11,14.785,14.785,14.785,14.785,840.0
2014-06-12,14.785,14.785,14.785,14.785,0.0
2014-06-13,14.815,14.815,14.815,14.815,491.0
2014-06-16,14.83,14.83,14.83,14.83,1963.0
2014-06-17,14.83,14.83,14.83,14.83,0.0
2014-06-18,14.83,14.83,14.83,14.83,0.0
2014-06-19,14.83,14.83,14.83,14.83,0.0
2014-06-20,14.83,14.83,14.83,14.83,0.0
2014-06-23,14.935,14.935,14.935,14.935,2500.0
2014-06-24,14.935,14.935,14.935,14.935,0.0
2014-06-25,15.005,15.005,15.005,15.005,120.0
2014-06-26,15.115,15.115,15.115,15.115,0.0
2014-06-27,15.115,15.115,15.115,15.115,0.0
2014-06-30,15.115,15.115,15.115,15.115,0.0
2014-07-01,15.06,15.06,15.06,15.06,585.0
2014-07-02,15.02,15.02,15.02,15.02,2278.0
2014-07-03,15.02,15.02,15.02,15.02,0.0
2014-07-04,15.02,15.02,15.02,15.02,0.0
2014-07-07,15.035,15.035,15.035,15.035,170.0
2014-07-08,15.05,15.05,15.05,15.05,2500.0
2014-07-09,15.05,15.05,15.05,15.05,0.0
2014-07-10,15.05,15.05,15.05,15.05,0.0
2014-07-11,15.05,15.05,15.05,15.05,0.0
2014-07-14,15.05,15.05,15.05,15.05,0.0
2014-07-15,15.16,15.16,15.16,15.16,48.0
2014-07-16,15.16,15.16,15.16,15.16,0.0
2014-07-17,15.16,15.16,15.16,15.16,0.0
2014-07-18,15.19,15.19,15.19,15.19,223.0
2014-07-21,15.19,15.19,15.19,15.19,0.0
2014-07-22,15.19,15.19,15.19,15.19,0.0
2014-07-23,15.19,15.19,15.19,15.19,1000.0
2014-07-24,15.175,15.175,15.175,15.175,1000.0
2014-07-25,15.175,15.175,15.175,15.175,0.0
2014-07-28,15.175,15.175,15.175,15.175,0.0
2014-07-29,15.175,15.175,15.175,15.175,0.0
2014-07-30,15.175,15.175,15.175,15.175,0.0
2014-07-31,15.115,15.115,15.105,15.105,2700.0
2014-08-01,15.095,15.095,15.095,15.095,3620.0
2014-08-04,15.095,15.095,15.095,15.095,0.0
2014-08-05,15.095,15.095,15.095,15.095,0.0
2014-08-06,15.11,15.11,15.11,15.11,300.0
2014-08-07,15.11,15.11,15.11,15.11,0.0
2014-08-08,15.27,15.27,15.27,15.27,1035.0
2014-08-11,15.27,15.27,15.27,15.27,0.0
2014-08-12,15.2,15.2,15.2,15.2,958.0
2014-08-13,15.19,15.19,15.19,15.19,160.0
2014-08-14,15.19,15.19,15.19,15.19,0.0
2014-08-15,15.19,15.19,15.19,15.19,0.0
2014-08-18,15.19,15.19,15.19,15.19,0.0
2014-08-19,15.25,15.25,15.25,15.25,630.0
2014-08-20,15.22,15.22,15.22,15.22,750.0
2014-08-21,15.22,15.22,15.22,15.22,0.0
2014-08-22,15.13,15.13,15.13,15.13,30.0
2014-08-25,15.13,15.13,15.13,15.13,0.0
2014-08-26,15.13,15.13,15.13,15.13,0.0
2014-08-27,15.13,15.13,15.13,15.13,0.0
2014-08-28,15.13,15.13,15.13,15.13,0.0
2014-08-29,15.13,15.13,15.13,15.13,0.0
2014-09-01,15.13,15.13,15.13,15.13,0.0
2014-09-02,15.13,15.13,15.13,15.13,0.0
2014-09-03,15.17,15.17,15.17,15.17,0.0
2014-09-04,15.17,15.17,15.17,15.17,0.0
2014-09-05,15.17,15.17,15.17,15.17,1895.0
2014-09-08,15.2,15.2,15.2,15.2,604.0
2014-09-09,15.145,15.145,15.06,15.06,1971.0
2014-09-10,15.06,15.06,15.06,15.06,500.0
2014-09-11,15.06,15.06,15.06,15.06,0.0
2014-09-12,15.06,15.06,15.06,15.06,0.0
2014-09-15,15.06,15.06,15.06,15.06,0.0
2014-09-16,15.06,15.06,15.06,15.06,0.0
2014-09-17,14.99,14.99,14.99,14.99,1369.0
2014-09-18,14.99,14.99,14.99,14.99,391.0
2014-09-19,15.0,15.0,15.0,15.0,300.0
2014-09-22,15.0,15.0,15.0,15.0,0.0
2014-09-23,15.0,15.0,15.0,15.0,0.0
2014-09-24,15.125,15.125,15.125,15.125,480.0
2014-09-25,15.105,15.14,15.105,15.14,16108.0
2014-09-26,15.14,15.14,15.14,15.14,0.0
2014-09-29,15.185,15.185,15.185,15.185,238.0
2014-09-30,15.32,15.32,15.32,15.32,0.0
2014-10-01,15.21,15.21,15.21,15.21,1460.0
2014-10-02,15.21,15.21,15.21,15.21,0.0
2014-10-03,15.24,15.24,15.24,15.24,2500.0
2014-10-06,15.24,15.24,15.24,15.24,0.0
2014-10-07,15.24,15.24,15.24,15.24,0.0
2014-10-08,15.24,15.24,15.24,15.24,0.0
2014-10-09,15.24,15.24,15.24,15.24,0.0
2014-10-10,15.24,15.24,15.24,15.24,0.0
2014-10-13,15.24,15.24,15.24,15.24,0.0
2014-10-14,15.375,15.375,15.375,15.375,1203.0
2014-10-15,15.36,15.36,15.36,15.36,2500.0
2014-10-16,15.36,15.36,15.36,15.36,0.0
2014-10-17,15.455,15.455,15.455,15.455,450.0
2014-10-20,15.38,15.38,15.315,15.315,994.0
2014-10-21,15.315,15.315,15.315,15.315,0.0
2014-10-22,15.315,15.315,15.315,15.315,0.0
2014-10-23,15.315,15.315,15.315,15.315,0.0
2014-10-24,15.425,15.44,15.425,15.44,2400.0
2014-10-27,15.395,15.395,15.395,15.395,1000.0
2014-10-28,15.435,15.435,15.435,15.435,800.0
2014-10-29,15.405,15.41,15.405,15.41,1501.0
2014-10-30,15.38,15.38,15.38,15.38,400.0
2014-10-31,15.425,15.425,15.425,15.425,1434.0
2014-11-03,15.425,15.425,15.425,15.425,0.0
2014-11-04,15.36,15.36,15.36,15.36,100.0
2014-11-05,15.435,15.435,15.435,15.435,300.0
2014-11-06,15.435,15.435,15.435,15.435,0.0
2014-11-07,15.41,15.41,15.41,15.41,287.0
2014-11-10,15.41,15.41,15.41,15.41,0.0
2014-11-11,15.41,15.41,15.41,15.41,0.0
2014-11-12,15.405,15.405,15.405,15.405,490.0
2014-11-13,15.405,15.405,15.405,15.405,0.0
2014-11-14,15.405,15.405,15.405,15.405,0.0
2014-11-17,15.375,15.465,15.375,15.465,1503.0
2014-11-18,15.52,15.52,15.455,15.455,2478.0
2014-11-19,15.48,15.48,15.48,15.48,570.0
2014-11-20,15.48,15.48,15.48,15.48,171.0
2014-11-21,15.485,15.485,15.485,15.485,250.0
2014-11-24,15.485,15.485,15.485,15.485,0.0
2014-11-25,15.485,15.485,15.485,15.485,0.0
2014-11-26,15.605,15.605,15.605,15.605,1700.0
2014-11-27,15.545,15.545,15.545,15.545,77.0
2014-11-28,15.685,15.685,15.685,15.685,4164.0
2014-12-01,15.685,15.685,15.685,15.685,0.0
2014-12-02,15.735,15.735,15.68,15.68,11100.0
2014-12-03,15.685,15.685,15.685,15.685,1430.0
2014-12-04,15.7,15.7,15.7,15.7,1400.0
2014-12-05,15.7,15.7,15.7,15.7,0.0
2014-12-08,15.7,15.7,15.7,15.7,0.0
2014-12-09,15.75,15.75,15.75,15.75,5359.0
2014-12-10,15.75,15.75,15.75,15.75,0.0
2014-12-11,15.865,15.865,15.865,15.865,250.0
2014-12-12,15.865,15.865,15.865,15.865,3046.0
2014-12-15,15.865,15.885,15.82,15.885,7405.0
2014-12-16,15.85,15.85,15.85,15.85,1170.0
2014-12-17,15.85,15.85,15.85,15.85,0.0
2014-12-18,15.91,15.91,15.91,15.91,450.0
2014-12-19,15.885,15.885,15.885,15.885,5500.0
2014-12-22,15.87,15.87,15.85,15.85,970.0
2014-12-23,15.895,15.895,15.895,15.895,550.0
2014-12-24,15.895,15.895,15.895,15.895,0.0
2014-12-29,15.82,15.82,15.82,15.82,32.0
2014-12-30,15.865,15.865,15.865,15.865,1195.0
2014-12-31,16.02,16.02,16.02,16.02,0.0
2015-01-02,16.045,16.045,16.045,16.045,9524.0
2015-01-05,16.06,16.06,16.06,16.06,4693.0
2015-01-06,16.06,16.06,16.06,16.06,0.0
2015-01-07,16.195,16.195,16.195,16.195,1669.0
2015-01-08,16.195,16.195,16.195,16.195,0.0
2015-01-09,16.195,16.195,16.195,16.195,0.0
2015-01-12,16.195,16.195,16.195,16.195,0.0
2015-01-13,16.165,16.165,16.165,16.165,1030.0
2015-01-14,16.165,16.165,16.165,16.165,736.0
2015-01-15,16.185,16.185,16.15,16.15,556.0
2015-01-16,16.15,16.255,16.15,16.255,1514.0
2015-01-19,16.485,16.485,16.11,16.11,238.0
2015-01-20,16.17,16.17,16.17,16.17,460.0
2015-01-21,16.2,16.2,16.2,16.2,150.0
2015-01-22,16.23,16.23,16.23,16.23,94.0
2015-01-23,16.23,16.23,16.23,16.23,0.0
2015-01-27,16.18,16.18,16.18,16.18,392.0
2015-01-28,16.21,16.21,16.21,16.21,92.0
2015-01-29,16.21,16.21,16.21,16.21,0.0
2015-01-30,16.335,16.345,16.335,16.345,600.0
2015-02-02,16.36,16.41,16.36,16.41,1739.0
2015-02-03,16.405,16.485,16.395,16.485,3221.0
2015-02-04,16.435,16.435,16.375,16.375,3400.0
2015-02-05,16.485,16.485,16.425,16.425,3870.0
2015-02-06,16.41,16.41,16.41,16.41,230.0
2015-02-09,16.32,16.32,16.32,16.32,450.0
2015-02-10,16.305,16.305,16.275,16.275,7400.0
2015-02-11,16.26,16.275,16.26,16.275,296.0
2015-02-12,16.27,16.27,16.27,16.27,300.0
2015-02-13,16.245,16.365,16.245,16.365,625.0
2015-02-16,16.3,16.335,16.3,16.335,2804.0
2015-02-17,16.375,16.375,16.375,16.375,470.0
2015-02-18,16.375,16.375,16.375,16.375,0.0
2015-02-19,16.35,16.36,16.35,16.36,3205.0
2015-02-20,16.36,16.36,16.36,16.36,0.0
2015-02-23,16.33,16.33,16.33,16.33,1375.0
2015-02-24,16.3,16.3,16.3,16.3,1231.0
2015-02-25,16.38,16.38,16.38,16.38,680.0
2015-02-26,16.465,16.465,16.465,16.465,2700.0
2015-02-27,16.45,16.45,16.42,16.44,3413.0
2015-03-02,16.425,16.425,16.42,16.42,2639.0
2015-03-03,16.42,16.42,16.42,16.42,0.0
2015-03-04,16.32,16.32,16.26,16.26,7270.0
2015-03-05,16.23,16.27,16.23,16.27,1244.0
2015-03-06,16.27,16.27,16.27,16.27,254.0
2015-03-09,16.11,16.185,16.11,16.185,1828.0
2015-03-10,16.2,16.215,16.2,16.215,393.0
2015-03-11,16.315,16.315,16.315,16.315,317.0
2015-03-12,16.315,16.315,16.315,16.315,0.0
2015-03-13,16.375,16.375,16.305,16.36,956.0
2015-03-16,16.36,16.36,16.36,16.36,0.0
2015-03-17,16.365,16.435,16.365,16.435,5875.0
2015-03-18,16.435,16.435,16.435,16.435,230.0
2015-03-19,16.57,16.57,16.545,16.545,1527.0
2015-03-20,16.53,16.53,16.53,16.53,1142.0
2015-03-23,16.53,16.53,16.485,16.485,6442.0
2015-03-24,16.485,16.485,16.485,16.485,0.0
2015-03-25,16.575,16.585,16.575,16.585,565.0
2015-03-26,16.59,16.59,16.59,16.59,902.0
2015-03-27,16.515,16.515,16.515,16.515,3000.0
2015-03-30,16.515,16.515,16.515,16.515,0.0
2015-03-31,16.59,16.59,16.56,16.585,2632.0
2015-04-01,16.585,16.585,16.585,16.585,0.0
2015-04-02,16.585,16.585,16.585,16.585,0.0
2015-04-07,16.63,16.63,16.59,16.59,4647.0
2015-04-08,16.585,16.59,16.585,16.59,1904.0
2015-04-09,16.53,16.585,16.53,16.585,1180.0
2015-04-10,16.56,16.56,16.56,16.56,300.0
2015-04-13,16.56,16.6,16.56,16.6,4219.0
2015-04-14,16.555,16.59,16.555,16.59,2250.0
2015-04-15,16.65,16.65,16.65,16.65,1141.0
2015-04-16,16.615,16.615,16.555,16.56,5003.0
2015-04-17,16.56,16.56,16.56,16.56,0.0
2015-04-20,16.53,16.53,16.51,16.51,6218.0
2015-04-21,16.51,16.51,16.51,16.51,0.0
2015-04-22,16.485,16.485,16.48,16.48,2811.0
2015-04-23,16.395,16.395,16.395,16.395,0.0
2015-04-24,16.395,16.395,16.395,16.395,0.0
2015-04-27,16.425,16.425,16.425,16.425,4800.0
2015-04-28,16.365,16.385,16.365,16.37,2443.0
2015-04-29,16.325,16.355,16.325,16.355,4356.0
2015-04-30,16.295,16.295,16.295,16.295,415.0
2015-05-01,16.295,16.295,16.295,16.295,0.0
2015-05-04,16.265,16.265,16.265,16.265,717.0
2015-05-05,16.265,16.265,16.265,16.265,0.0
2015-05-06,16.075,16.075,16.075,16.075,960.0
2015-05-07,15.995,15.995,15.935,15.935,1055.0
2015-05-08,16.025,16.105,16.025,16.105,4999.0
2015-05-11,16.17,16.17,16.07,16.13,7064.0
2015-05-12,16.01,16.01,16.01,16.01,125.0
2015-05-13,15.925,15.925,15.925,15.925,1794.0
2015-05-14,15.98,15.98,15.98,15.98,1400.0
2015-05-15,16.07,16.07,16.07,16.07,161.0
2015-05-18,16.12,16.12,16.12,16.12,597.0
2015-05-19,16.045,16.045,16.03,16.03,5360.0
2015-05-20,16.03,16.03,16.03,16.03,0.0
2015-05-21,16.03,16.03,16.03,16.03,0.0
2015-05-22,16.03,16.03,16.03,16.03,0.0
2015-05-25,16.03,16.03,16.03,16.03,0.0
2015-05-26,16.1,16.105,16.1,16.105,2394.0
2015-05-27,16.105,16.155,16.105,16.155,3938.0
2015-05-28,16.16,16.22,16.16,16.16,2699.0
2015-05-29,16.16,16.16,16.16,16.16,0.0
2015-06-01,16.16,16.16,16.16,16.16,1373.0
2015-06-02,16.16,16.16,16.16,16.16,0.0
2015-06-03,16.16,16.16,16.16,16.16,0.0
2015-06-04,16.04,16.04,16.04,16.04,70.0
2015-06-05,16.0,16.0,16.0,16.0,22.0
2015-06-09,15.985,16.025,15.985,16.025,7654.0
2015-06-10,16.01,16.01,16.01,16.01,4721.0
2015-06-11,16.01,16.01,16.01,16.01,0.0
2015-06-12,16.045,16.045,16.045,16.045,1241.0
2015-06-15,16.07,16.07,16.01,16.07,2226.0
2015-06-16,16.06,16.06,16.0,16.0,1187.0
2015-06-17,16.09,16.105,16.09,16.105,1450.0
2015-06-18,16.205,16.215,16.205,16.215,2422.0
2015-06-19,16.215,16.215,16.215,16.215,198.0
2015-06-22,16.12,16.12,16.12,16.12,1000.0
2015-06-23,16.0,16.055,16.0,16.04,4816.0
2015-06-24,16.04,16.04,16.04,16.04,0.0
2015-06-25,16.055,16.055,16.055,16.055,671.0
2015-06-26,16.025,16.025,16.025,16.025,369.0
2015-06-29,16.13,16.13,16.13,16.13,960.0
2015-06-30,16.13,16.13,16.13,16.13,0.0
2015-07-01,16.015,16.015,15.99,16.0,1000.0
2015-07-02,16.015,16.015,15.955,15.955,4737.0
2015-07-03,15.96,15.975,15.96,15.975,3681.0
2015-07-06,15.975,15.975,15.975,15.975,0.0
2015-07-07,16.215,16.215,16.215,16.215,180.0
2015-07-08,16.215,16.215,16.215,16.215,0.0
2015-07-09,16.215,16.215,16.215,16.215,0.0
2015-07-10,16.215,16.215,16.215,16.215,0.0
2015-07-13,16.215,16.215,16.215,16.215,0.0
2015-07-14,16.215,16.215,16.215,16.215,0.0
2015-07-15,16.085,16.09,16.085,16.09,1668.0
2015-07-16,16.145,16.155,16.09,16.155,1910.0
2015-07-17,16.14,16.145,16.13,16.145,2643.0
2015-07-20,16.175,16.19,16.175,16.19,11022.0
2015-07-21,16.17,16.17,16.17,16.17,699.0
2015-07-22,16.13,16.215,16.13,16.155,2531.0
2015-07-23,16.24,16.255,16.24,16.245,1883.0
2015-07-24,16.245,16.245,16.245,16.245,0.0
2015-07-27,16.245,16.245,16.245,16.245,0.0
2015-07-28,16.245,16.245,16.245,16.245,0.0
2015-07-29,16.305,16.315,16.285,16.315,6672.0
2015-07-30,16.315,16.315,16.315,16.315,0.0
2015-07-31,16.275,16.355,16.275,16.345,609.0
2015-08-03,16.285,16.285,16.285,16.285,2001.0
2015-08-04,16.405,16.405,16.405,16.405,3377.0
2015-08-05,16.285,16.285,16.285,16.285,194.0
2015-08-06,16.285,16.285,16.285,16.285,117.0
2015-08-07,16.285,16.285,16.285,16.285,0.0
2015-08-10,16.275,16.275,16.275,16.275,7200.0
2015-08-11,16.26,16.26,16.26,16.26,267.0
2015-08-12,16.36,16.36,16.36,16.36,300.0
2015-08-13,16.36,16.36,16.305,16.305,5455.0
2015-08-14,16.325,16.325,16.325,16.325,4956.0
2015-08-17,16.315,16.315,16.315,16.315,2531.0
2015-08-18,16.345,16.345,16.345,16.345,201.0
2015-08-19,16.315,16.315,16.315,16.315,2350.0
2015-08-20,16.36,16.47,16.36,16.47,14300.0
2015-08-21,16.47,16.47,16.47,16.47,0.0
2015-08-24,16.47,16.47,16.47,16.47,0.0
2015-08-25,16.455,16.5,16.43,16.455,3079.0
2015-08-26,16.515,16.515,16.515,16.515,10.0
2015-08-27,16.405,16.44,16.37,16.44,4525.0
2015-08-28,16.39,16.415,16.39,16.415,5801.0
2015-08-31,16.375,16.44,16.375,16.44,6781.0
2015-09-01,16.44,16.505,16.44,16.505,934.0
2015-09-02,16.49,16.49,16.46,16.46,2164.0
2015-09-03,16.455,16.455,16.455,16.455,2330.0
2015-09-04,16.455,16.455,16.455,16.455,0.0
2015-09-07,16.49,16.49,16.49,16.49,560.0
2015-09-08,16.415,16.415,16.415,16.415,0.0
2015-09-09,16.405,16.405,16.4,16.4,2515.0
2015-09-10,16.44,16.445,16.43,16.43,2861.0
2015-09-11,16.4,16.405,16.34,16.405,3059.0
2015-09-14,16.42,16.42,16.42,16.42,5099.0
2015-09-15,16.445,16.445,16.445,16.445,647.0
2015-09-16,16.355,16.355,16.345,16.345,1079.0
2015-09-17,16.345,16.345,16.345,16.345,0.0
2015-09-18,16.36,16.36,16.36,16.36,807.0
2015-09-21,16.36,16.36,16.36,16.36,0.0
2015-09-22,16.37,16.37,16.37,16.37,3601.0
2015-09-23,16.59,16.59,16.475,16.475,1534.0
2015-09-24,16.46,16.475,16.46,16.475,2338.0
2015-09-25,16.44,16.44,16.44,16.44,700.0
2015-09-28,16.4,16.4,16.4,16.4,10000.0
2015-09-29,16.515,16.53,16.46,16.53,28294.0
2015-09-30,16.67,16.67,16.67,16.67,0.0
2015-10-01,16.625,16.68,16.6,16.68,13753.0
2015-10-02,16.515,16.515,16.44,16.44,1491.0
2015-10-05,16.51,16.525,16.51,16.525,481.0
2015-10-06,16.54,16.54,16.47,16.47,937.0
2015-10-07,16.5,16.5,16.5,16.5,2328.0
2015-10-08,16.5,16.5,16.44,16.44,2945.0
2015-10-09,16.445,16.445,16.445,16.445,225.0
2015-10-12,16.43,16.43,16.425,16.425,546.0
2015-10-13,16.43,16.43,16.43,16.43,10.0
2015-10-14,16.525,16.54,16.47,16.47,2133.0
2015-10-15,16.495,16.495,16.495,16.495,245.0
2015-10-16,16.485,16.565,16.47,16.565,15198.0
2015-10-19,16.565,16.565,16.565,16.565,0.0
2015-10-20,16.55,16.55,16.48,16.48,1591.0
2015-10-21,16.495,16.495,16.495,16.495,5595.0
2015-10-22,16.54,16.54,16.465,16.465,1812.0
2015-10-23,16.55,16.55,16.55,16.55,250.0
2015-10-26,16.55,16.55,16.55,16.55,0.0
2015-10-27,16.54,16.54,16.51,16.51,6965.0
2015-10-28,16.535,16.555,16.535,16.555,3880.0
2015-10-29,16.585,16.585,16.565,16.565,171.0
2015-10-30,16.495,16.555,16.495,16.555,3217.0
2015-11-02,16.565,16.565,16.565,16.565,928.0
2015-11-03,16.535,16.535,16.535,16.535,1870.0
2015-11-04,16.485,16.485,16.395,16.395,643.0
2015-11-05,16.355,16.355,16.355,16.355,902.0
2015-11-06,16.385,16.415,16.385,16.41,1467.0
2015-11-09,16.295,16.3,16.24,16.24,2361.0
2015-11-10,16.225,16.225,16.225,16.225,3200.0
2015-11-11,16.26,16.26,16.26,16.26,1475.0
2015-11-12,16.23,16.23,16.225,16.225,3222.0
2015-11-13,16.255,16.255,16.255,16.255,988.0
2015-11-16,16.3,16.3,16.3,16.3,14.0
2015-11-17,16.27,16.295,16.225,16.295,4362.0
2015-11-18,16.285,16.285,16.225,16.225,6724.0
2015-11-19,16.24,16.24,16.24,16.24,467.0
2015-11-20,16.315,16.315,16.245,16.245,55.0
2015-11-23,16.245,16.245,16.245,16.245,0.0
2015-11-24,16.3,16.3,16.3,16.3,1225.0
2015-11-25,16.3,16.3,16.3,16.3,0.0
2015-11-26,16.38,16.38,16.38,16.38,1115.0
2015-11-27,16.38,16.38,16.38,16.38,0.0
2015-11-30,16.38,16.38,16.38,16.38,0.0
2015-12-01,16.315,16.315,16.315,16.315,3450.0
2015-12-02,16.315,16.315,16.315,16.315,0.0
2015-12-03,16.315,16.315,16.315,16.315,0.0
2015-12-04,16.285,16.285,16.285,16.285,8925.0
2015-12-07,16.205,16.26,16.19,16.245,1830.0
2015-12-08,16.245,16.245,16.245,16.245,0.0
2015-12-09,16.315,16.395,16.315,16.395,2669.0
2015-12-10,16.295,16.295,16.285,16.285,1542.0
2015-12-11,16.285,16.285,16.285,16.285,0.0
2015-12-14,16.285,16.285,16.285,16.285,0.0
2015-12-15,16.285,16.285,16.285,16.285,0.0
2015-12-16,16.295,16.345,16.275,16.275,50552.0
2015-12-17,16.31,16.34,16.275,16.285,1377.0
2015-12-18,16.415,16.415,16.415,16.415,473.0
2015-12-21,16.395,16.395,16.395,16.395,1000.0
2015-12-22,16.395,16.395,16.395,16.395,0.0
2015-12-23,16.395,16.465,16.395,16.465,3828.0
2015-12-24,16.465,16.465,16.465,16.465,0.0
2015-12-29,16.455,16.455,16.425,16.425,3080.0
2015-12-30,16.43,16.51,16.43,16.51,368.0
2015-12-31,16.465,16.465,16.465,16.465,233.0
2016-01-04,16.36,16.465,16.36,16.465,692.0
2016-01-05,16.555,16.555,16.555,16.555,241.0
2016-01-06,16.555,16.555,16.555,16.555,0.0
2016-01-07,16.555,16.555,16.555,16.555,0.0
2016-01-08,16.555,16.555,16.555,16.555,0.0
2016-01-11,16.555,16.555,16.555,16.555,0.0
2016-01-12,16.52,16.52,16.52,16.52,282.0
2016-01-13,16.52,16.52,16.52,16.52,0.0
2016-01-14,16.52,16.52,16.52,16.52,0.0
2016-01-15,16.59,16.59,16.59,16.59,25.0
2016-01-18,16.59,16.59,16.59,16.59,0.0
2016-01-19,16.615,16.615,16.615,16.615,100.0
2016-01-20,16.615,16.615,16.615,16.615,500.0
2016-01-21,16.61,16.645,16.575,16.645,1787.0
2016-01-22,16.6,16.6,16.59,16.59,2852.0
2016-01-25,16.5,16.585,16.5,16.585,7597.0
2016-01-27,16.57,16.57,16.515,16.515,385.0
2016-01-28,16.585,16.64,16.585,16.64,1000.0
2016-01-29,16.64,16.64,16.64,16.64,0.0
2016-02-01,16.685,16.715,16.685,16.715,1870.0
2016-02-02,16.685,16.685,16.625,16.625,1774.0
2016-02-03,16.625,16.625,16.625,16.625,0.0
2016-02-04,16.625,16.625,16.625,16.625,0.0
2016-02-05,16.625,16.625,16.625,16.625,0.0
2016-02-08,16.625,16.625,16.625,16.625,0.0
2016-02-09,16.625,16.625,16.625,16.625,0.0
2016-02-10,16.825,16.825,16.825,16.825,2400.0
2016-02-11,16.86,16.86,16.86,16.86,870.0
2016-02-12,16.97,16.97,16.88,16.93,551.0
2016-02-15,16.835,16.835,16.805,16.805,3540.0
2016-02-16,16.77,16.77,16.75,16.75,21014.0
2016-02-17,16.765,16.765,16.765,16.765,3488.0
2016-02-18,16.765,16.79,16.765,16.79,483.0
2016-02-19,16.79,16.79,16.79,16.79,0.0
2016-02-22,16.79,16.79,16.79,16.79,0.0
2016-02-23,16.79,16.79,16.79,16.79,0.0
2016-02-24,16.905,16.905,16.905,16.905,300.0
2016-02-25,16.905,16.905,16.905,16.905,0.0
2016-02-26,16.945,16.945,16.945,16.945,4820.0
2016-02-29,16.945,16.945,16.945,16.945,0.0
2016-03-01,16.945,16.945,16.945,16.945,0.0
2016-03-02,16.945,16.945,16.945,16.945,0.0
2016-03-03,16.805,16.805,16.765,16.765,3825.0
2016-03-04,16.765,16.765,16.765,16.765,0.0
2016-03-07,16.765,16.765,16.765,16.765,0.0
2016-03-08,16.67,16.75,16.67,16.74,6060.0
2016-03-09,16.77,16.77,16.77,16.77,15571.0
2016-03-10,16.725,16.725,16.725,16.725,7913.0
2016-03-11,16.615,16.645,16.615,16.64,8357.0
2016-03-14,16.64,16.64,16.64,16.64,0.0
2016-03-15,16.615,16.615,16.615,16.615,5050.0
2016-03-16,16.615,16.615,16.615,16.615,0.0
2016-03-17,16.765,16.765,16.765,16.765,2151.0
2016-03-18,16.78,16.78,16.78,16.78,2123.0
2016-03-21,16.78,16.78,16.78,16.78,0.0
2016-03-22,16.755,16.755,16.755,16.755,6864.0
2016-03-23,16.645,16.645,16.645,16.645,2500.0
2016-03-24,16.645,16.645,16.645,16.645,0.0
2016-03-29,16.645,16.645,16.645,16.645,0.0
2016-03-30,16.85,16.85,16.85,16.85,1158.0
2016-03-31,16.875,16.875,16.875,16.875,240.0
2016-04-01,16.875,16.875,16.875,16.875,0.0
2016-04-04,16.8,16.81,16.8,16.81,2335.0
2016-04-05,16.945,16.945,16.945,16.945,1070.0
2016-04-06,16.945,16.945,16.945,16.945,0.0
2016-04-07,16.945,16.945,16.945,16.945,0.0
2016-04-08,16.98,16.98,16.98,16.98,27.0
2016-04-11,16.965,16.99,16.905,16.905,2465.0
2016-04-12,16.905,16.905,16.905,16.905,0.0
2016-04-13,16.75,16.75,16.75,16.75,400.0
2016-04-14,16.75,16.75,16.75,16.75,0.0
2016-04-15,16.73,16.73,16.73,16.73,1000.0
2016-04-18,16.85,16.85,16.85,16.85,4297.0
2016-04-19,16.725,16.785,16.725,16.785,44949.0
2016-04-20,16.78,16.78,16.78,16.78,360.0
2016-04-21,16.78,16.78,16.78,16.78,0.0
2016-04-22,16.71,16.71,16.71,16.71,1700.0
2016-04-26,16.71,16.71,16.71,16.71,0.0
2016-04-27,16.725,16.725,16.715,16.715,12960.0
2016-04-28,16.785,16.785,16.785,16.785,221.0
2016-04-29,16.785,16.785,16.785,16.785,0.0
2016-05-02,16.81,16.85,16.81,16.85,13309.0
2016-05-03,16.81,16.895,16.81,16.895,5015.0
2016-05-04,16.96,16.96,16.92,16.96,1032.0
2016-05-05,17.02,17.02,17.02,17.02,2746.0
2016-05-06,17.02,17.075,17.02,17.075,891.0
2016-05-09,17.075,17.115,17.075,17.115,318.0
2016-05-10,17.16,17.16,17.07,17.07,9301.0
2016-05-11,17.035,17.06,17.035,17.06,4784.0
2016-05-12,17.14,17.14,17.075,17.075,7047.0
2016-05-13,17.14,17.155,17.14,17.155,2749.0
2016-05-16,17.155,17.155,17.155,17.155,0.0
2016-05-17,17.1,17.1,17.085,17.085,2250.0
2016-05-18,17.085,17.085,17.085,17.085,0.0
2016-05-19,17.085,17.085,17.085,17.085,0.0
2016-05-20,17.085,17.085,17.085,17.085,0.0
2016-05-23,17.13,17.13,17.13,17.13,281.0
2016-05-24,17.13,17.13,17.085,17.085,964.0
2016-05-25,17.085,17.085,17.085,17.085,0.0
2016-05-26,17.1,17.14,17.1,17.14,1056.0
2016-05-27,17.14,17.14,17.14,17.14,500.0
2016-05-30,17.14,17.14,17.14,17.14,0.0
2016-05-31,17.155,17.155,17.155,17.155,912.0
2016-06-01,17.155,17.155,17.155,17.155,0.0
2016-06-02,17.155,17.155,17.155,17.155,0.0
2016-06-03,17.155,17.155,17.155,17.155,1257.0
2016-06-06,17.155,17.155,17.155,17.155,0.0
2016-06-07,17.155,17.155,17.155,17.155,0.0
2016-06-08,17.255,17.28,17.255,17.28,1709.0
2016-06-09,17.24,17.24,17.24,17.24,1100.0
2016-06-10,17.24,17.24,17.24,17.24,0.0
2016-06-14,17.24,17.24,17.24,17.24,0.0
2016-06-15,17.24,17.24,17.24,17.24,0.0
2016-06-16,17.415,17.415,17.38,17.38,1199.0
2016-06-17,17.38,17.38,17.31,17.31,3424.0
2016-06-20,17.31,17.325,17.295,17.325,2287.0
2016-06-21,17.29,17.29,17.29,17.29,515.0
2016-06-22,17.29,17.29,17.29,17.29,0.0
2016-06-23,17.145,17.145,17.145,17.145,1000.0
2016-06-24,17.35,17.35,17.35,17.35,1300.0
2016-06-27,17.42,17.42,17.42,17.42,1000.0
2016-06-28,17.435,17.435,17.435,17.435,11.0
2016-06-29,17.44,17.44,17.44,17.44,46.0
2016-06-30,17.44,17.44,17.44,17.44,550.0
2016-07-01,17.48,17.48,17.425,17.425,6135.0
2016-07-04,17.48,17.48,17.48,17.48,35.0
2016-07-05,17.495,17.495,17.495,17.495,1000.0
2016-07-06,17.495,17.495,17.495,17.495,0.0
2016-07-07,17.565,17.565,17.565,17.565,45.0
2016-07-08,17.51,17.565,17.51,17.565,721.0
2016-07-11,17.52,17.565,17.52,17.565,3076.0
2016-07-12,17.565,17.565,17.565,17.565,0.0
2016-07-13,17.565,17.565,17.565,17.565,0.0
2016-07-14,17.51,17.51,17.51,17.51,495.0
2016-07-15,17.51,17.51,17.51,17.51,0.0
2016-07-18,17.415,17.415,17.415,17.415,113.0
2016-07-19,17.495,17.525,17.495,17.52,2322.0
2016-07-20,17.48,17.48,17.48,17.48,1970.0
2016-07-21,17.56,17.56,17.505,17.505,1660.0
2016-07-22,17.505,17.505,17.505,17.505,0.0
2016-07-25,17.565,17.575,17.565,17.565,20247.0
2016-07-26,17.55,17.55,17.55,17.55,42171.0
2016-07-27,17.51,17.51,17.51,17.51,2265.0
2016-07-28,17.545,17.6,17.545,17.6,4234.0
2016-07-29,17.63,17.63,17.615,17.615,2649.0
2016-08-01,17.655,17.655,17.655,17.655,53.0
2016-08-02,17.655,17.655,17.655,17.655,750.0
2016-08-03,17.59,17.59,17.525,17.59,1028.0
2016-08-04,17.505,17.56,17.505,17.56,760.0
2016-08-05,17.56,17.56,17.56,17.56,0.0
2016-08-08,17.505,17.56,17.505,17.56,26.0
2016-08-09,17.56,17.56,17.56,17.56,0.0
2016-08-10,17.56,17.56,17.56,17.56,0.0
2016-08-11,17.655,17.655,17.655,17.655,16871.0
2016-08-12,17.655,17.655,17.655,17.655,0.0
2016-08-15,17.615,17.64,17.615,17.615,3088.0
2016-08-16,17.615,17.615,17.615,17.615,1351.0
2016-08-17,17.615,17.615,17.565,17.615,4869.0
2016-08-18,17.59,17.59,17.585,17.59,3988.0
2016-08-19,17.645,17.645,17.59,17.59,2250.0
2016-08-22,17.55,17.55,17.55,17.55,160.0
2016-08-23,17.605,17.655,17.605,17.655,1848.0
2016-08-24,17.655,17.655,17.605,17.605,291.0
2016-08-25,17.605,17.605,17.605,17.605,921.0
2016-08-26,17.605,17.605,17.605,17.605,0.0
2016-08-29,17.63,17.63,17.63,17.63,437.0
2016-08-30,17.655,17.68,17.655,17.68,10469.0
2016-08-31,17.67,17.68,17.67,17.68,77.0
2016-09-01,17.68,17.68,17.68,17.68,0.0
2016-09-02,17.66,17.66,17.645,17.645,1049.0
2016-09-05,17.605,17.605,17.55,17.605,1870.0
2016-09-06,17.545,17.59,17.545,17.59,10738.0
2016-09-07,17.59,17.59,17.59,17.59,0.0
2016-09-08,17.605,17.655,17.6,17.655,37124.0
2016-09-09,17.55,17.655,17.55,17.655,450.0
2016-09-12,17.44,17.44,17.385,17.43,2615.0
2016-09-13,17.43,17.43,17.43,17.43,0.0
2016-09-14,17.37,17.37,17.295,17.305,3700.0
2016-09-15,17.36,17.36,17.305,17.305,2200.0
2016-09-16,17.305,17.305,17.305,17.305,248.0
2016-09-19,17.315,17.315,17.305,17.305,25.0
2016-09-20,17.315,17.315,17.295,17.295,324.0
2016-09-21,17.33,17.37,17.32,17.32,4948.0
2016-09-22,17.355,17.43,17.355,17.43,3105.0
2016-09-23,17.415,17.465,17.415,17.465,371.0
2016-09-26,17.465,17.465,17.465,17.465,1125.0
2016-09-27,17.47,17.535,17.465,17.47,4660.0
2016-09-28,17.525,17.545,17.525,17.525,875.0
2016-09-29,17.525,17.525,17.525,17.525,0.0
2016-09-30,17.55,17.59,17.55,17.59,9057.0
2016-10-03,17.54,17.54,17.54,17.54,3475.0
2016-10-04,17.54,17.54,17.54,17.54,0.0
2016-10-05,17.445,17.445,17.435,17.445,463.0
2016-10-06,17.35,17.35,17.35,17.35,300.0
2016-10-07,17.325,17.335,17.325,17.335,437.0
2016-10-10,17.335,17.335,17.335,17.335,0.0
2016-10-11,17.255,17.325,17.255,17.325,2887.0
2016-10-12,17.22,17.22,17.22,17.22,2200.0
2016-10-13,17.22,17.22,17.22,17.22,0.0
2016-10-14,17.275,17.275,17.275,17.275,235.0
2016-10-17,17.215,17.215,17.19,17.215,2857.0
2016-10-18,17.195,17.195,17.19,17.19,3162.0
2016-10-19,17.215,17.215,17.215,17.215,625.0
2016-10-20,17.22,17.22,17.215,17.215,4429.0
2016-10-21,17.23,17.23,17.23,17.23,3230.0
2016-10-24,17.23,17.23,17.23,17.23,0.0
2016-10-25,17.23,17.23,17.23,17.23,0.0
2016-10-26,17.27,17.27,17.27,17.27,237.0
2016-10-27,17.27,17.27,17.27,17.27,0.0
2016-10-28,17.155,17.195,17.155,17.195,3533.0
2016-10-31,17.165,17.175,17.165,17.165,5114.0
2016-11-01,17.165,17.165,17.165,17.165,0.0
2016-11-02,17.215,17.215,17.19,17.215,2767.0
2016-11-03,17.215,17.27,17.215,17.215,2062.0
2016-11-04,17.235,17.235,17.215,17.215,3822.0
2016-11-07,17.165,17.175,17.165,17.175,5692.0
2016-11-08,17.18,17.18,17.18,17.18,50.0
2016-11-09,17.18,17.18,17.18,17.18,0.0
2016-11-10,17.135,17.175,17.115,17.115,22750.0
2016-11-11,17.035,17.035,17.015,17.015,2535.0
2016-11-14,17.015,17.015,17.015,17.015,0.0
2016-11-15,16.965,17.015,16.965,17.015,5987.0
2016-11-16,16.91,17.015,16.91,17.015,227.0
2016-11-17,16.975,17.02,16.975,17.02,3215.0
2016-11-18,16.955,16.955,16.955,16.955,704.0
2016-11-21,16.87,16.955,16.87,16.955,1140.0
2016-11-22,16.915,16.915,16.915,16.915,8000.0
2016-11-23,16.87,16.9,16.87,16.9,7781.0
2016-11-24,16.79,16.9,16.79,16.9,273.0
2016-11-25,16.75,16.83,16.75,16.765,2334.0
2016-11-28,16.9,16.9,16.765,16.765,829.0
2016-11-29,16.875,16.875,16.875,16.875,1315.0
2016-11-30,16.875,16.875,16.875,16.875,0.0
2016-12-01,16.875,16.875,16.875,16.875,0.0
2016-12-02,16.7,16.875,16.7,16.875,1.0
2016-12-05,16.875,16.875,16.875,16.875,0.0
2016-12-06,16.875,16.875,16.875,16.875,0.0
2016-12-07,16.875,16.875,16.875,16.875,0.0
2016-12-08,16.83,16.875,16.83,16.875,601.0
2016-12-09,16.875,16.875,16.875,16.875,0.0
2016-12-12,16.875,16.875,16.875,16.875,0.0
2016-12-13,16.875,16.875,16.875,16.875,0.0
2016-12-14,16.875,16.875,16.875,16.875,0.0
2016-12-15,16.74,16.74,16.74,16.74,800.0
2016-12-16,16.74,16.74,16.74,16.74,0.0
2016-12-19,16.74,16.74,16.74,16.74,0.0
2016-12-20,16.765,16.765,16.74,16.765,3524.0
2016-12-21,16.765,16.765,16.765,16.765,0.0
2016-12-22,16.765,16.765,16.765,16.765,0.0
2016-12-23,16.735,16.735,16.735,16.735,3694.0
2016-12-28,16.71,16.75,16.71,16.75,969.0
2016-12-29,16.83,16.83,16.83,16.83,400.0
2016-12-30,16.965,16.965,16.965,16.965,0.0
2017-01-03,16.965,16.965,16.965,16.965,0.0
2017-01-04,16.79,16.965,16.79,16.965,1000.0
2017-01-05,16.88,16.88,16.845,16.845,36260.0
2017-01-06,16.895,16.91,16.895,16.91,2300.0
2017-01-09,16.91,16.91,16.91,16.91,0.0
2017-01-10,16.91,16.91,16.91,16.91,0.0
2017-01-11,16.87,16.91,16.87,16.91,220.0
2017-01-12,16.91,16.91,16.91,16.91,0.0
2017-01-13,16.94,16.94,16.94,16.94,438.0
2017-01-16,16.935,16.935,16.935,16.935,100.0
2017-01-17,16.935,16.935,16.935,16.935,0.0
2017-01-18,16.935,16.935,16.935,16.935,0.0
2017-01-19,16.935,16.935,16.935,16.935,0.0
2017-01-20,16.935,16.935,16.935,16.935,0.0
2017-01-23,16.835,16.935,16.835,16.935,1035.0
2017-01-24,16.935,16.935,16.935,16.935,0.0
2017-01-25,16.91,16.91,16.91,16.91,2383.0
2017-01-27,16.87,16.87,16.87,16.87,300.0
2017-01-30,16.895,16.895,16.87,16.87,1000.0
2017-01-31,16.87,16.87,16.87,16.87,0.0
2017-02-01,16.98,16.98,16.92,16.92,3680.0
2017-02-02,16.92,16.92,16.92,16.92,0.0
2017-02-03,16.925,16.925,16.87,16.92,1725.0
2017-02-06,16.92,16.92,16.92,16.92,0.0
2017-02-07,16.935,16.98,16.935,16.98,11812.0
2017-02-08,16.98,16.98,16.98,16.98,0.0
2017-02-09,16.98,16.98,16.98,16.98,0.0
2017-02-10,16.98,16.98,16.98,16.98,0.0
2017-02-13,16.98,16.98,16.98,16.98,0.0
2017-02-14,16.98,16.98,16.98,16.98,0.0
2017-02-15,16.98,16.98,16.98,16.98,0.0
2017-02-16,16.835,16.835,16.835,16.835,2625.0
2017-02-17,16.895,16.895,16.895,16.895,272.0
2017-02-20,16.895,16.9,16.895,16.895,3900.0
2017-02-21,16.895,16.895,16.895,16.895,0.0
2017-02-22,16.895,16.895,16.895,16.895,0.0
2017-02-23,16.855,16.895,16.855,16.895,4370.0
2017-02-24,16.91,16.91,16.91,16.91,161.0
2017-02-27,16.96,16.96,16.96,16.96,1002.0
2017-02-28,16.95,16.95,16.925,16.925,2142.0
2017-03-01,16.91,16.925,16.91,16.925,430.0
2017-03-02,16.925,16.925,16.925,16.925,0.0
2017-03-03,16.845,16.925,16.845,16.925,5550.0
2017-03-06,16.885,16.925,16.855,16.925,5862.0
2017-03-07,16.895,16.925,16.895,16.925,2370.0
2017-03-08,16.925,16.925,16.925,16.925,0.0
2017-03-09,16.925,16.925,16.925,16.925,0.0
2017-03-10,16.74,16.74,16.74,16.74,323.0
2017-03-13,16.725,16.765,16.725,16.765,8070.0
2017-03-14,16.78,16.78,16.78,16.78,15338.0
2017-03-15,16.795,16.795,16.755,16.78,1241.0
2017-03-16,16.91,16.91,16.91,16.91,2670.0
2017-03-17,16.86,16.86,16.86,16.86,6024.0
2017-03-20,17.03,17.03,16.9,16.9,7293.0
2017-03-21,16.935,16.935,16.9,16.9,11054.0
2017-03-22,16.975,16.975,16.92,16.92,2098.0
2017-03-23,16.92,16.92,16.92,16.92,0.0
2017-03-24,16.92,16.92,16.92,16.92,0.0
2017-03-27,17.03,17.03,17.025,17.025,6842.0
2017-03-28,17.025,17.025,17.025,17.025,0.0
2017-03-29,17.025,17.025,17.025,17.025,0.0
2017-03-30,17.025,17.025,17.025,17.025,0.0
2017-03-31,16.98,17.15,16.98,17.15,330.0
2017-04-03,17.045,17.045,17.045,17.045,2572.0
2017-04-04,17.11,17.11,17.11,17.11,2611.0
2017-04-05,17.11,17.135,17.11,17.135,1476.0
2017-04-06,17.11,17.135,17.11,17.135,203.0
2017-04-07,17.16,17.16,17.16,17.16,25.0
2017-04-10,17.105,17.16,17.105,17.16,75.0
2017-04-11,17.16,17.16,17.16,17.16,0.0
2017-04-12,17.24,17.255,17.16,17.16,3380.0
2017-04-13,17.16,17.16,17.16,17.16,0.0
2017-04-18,17.24,17.24,17.24,17.24,3990.0
2017-04-19,17.25,17.25,17.24,17.24,475.0
2017-04-20,17.215,17.215,17.215,17.215,724.0
2017-04-21,17.215,17.215,17.215,17.215,0.0
2017-04-24,17.215,17.215,17.215,17.215,0.0
2017-04-26,17.135,17.215,17.135,17.215,1170.0
2017-04-27,17.11,17.215,17.11,17.215,880.0
2017-04-28,17.2,17.2,17.16,17.16,10070.0
2017-05-01,17.21,17.21,17.21,17.21,3277.0
2017-05-02,17.175,17.175,17.16,17.175,2472.0
2017-05-03,17.145,17.175,17.145,17.175,710.0
2017-05-04,17.175,17.175,17.175,17.175,0.0
2017-05-05,17.175,17.175,17.175,17.175,0.0
2017-05-08,17.085,17.085,17.085,17.085,2115.0
2017-05-09,17.08,17.08,17.04,17.04,6305.0
2017-05-10,17.135,17.135,17.04,17.04,427.0
2017-05-11,17.15,17.15,17.15,17.15,7906.0
2017-05-12,17.175,17.175,17.175,17.175,1466.0
2017-05-15,17.185,17.225,17.185,17.185,518.0
2017-05-16,17.2,17.215,17.2,17.2,3600.0
2017-05-17,17.21,17.21,17.21,17.21,24000.0
2017-05-18,17.21,17.21,17.21,17.21,0.0
2017-05-19,17.255,17.32,17.255,17.32,1563.0
2017-05-22,17.305,17.315,17.25,17.315,4465.0
2017-05-23,17.315,17.315,17.315,17.315,0.0
2017-05-24,17.28,17.315,17.28,17.315,7707.0
2017-05-25,17.315,17.315,17.315,17.315,0.0
2017-05-26,17.315,17.315,17.315,17.315,0.0
2017-05-29,17.315,17.315,17.315,17.315,0.0
2017-05-30,17.41,17.41,17.41,17.41,10583.0
2017-05-31,17.43,17.43,17.41,17.41,1200.0
2017-06-01,17.445,17.445,17.385,17.385,3279.0
2017-06-02,17.385,17.385,17.385,17.385,0.0
2017-06-05,17.385,17.385,17.385,17.385,0.0
2017-06-06,17.395,17.395,17.385,17.385,2515.0
2017-06-07,17.385,17.385,17.385,17.385,0.0
2017-06-08,17.355,17.385,17.355,17.385,170.0
2017-06-09,17.385,17.385,17.385,17.385,0.0
2017-06-13,17.385,17.385,17.385,17.385,0.0
2017-06-14,17.385,17.385,17.385,17.385,0.0
2017-06-15,17.485,17.485,17.445,17.445,587.0
2017-06-16,17.41,17.445,17.41,17.445,2810.0
2017-06-19,17.34,17.345,17.34,17.34,3708.0
2017-06-20,17.34,17.34,17.34,17.34,0.0
2017-06-21,17.34,17.34,17.34,17.34,0.0
2017-06-22,17.34,17.34,17.34,17.34,0.0
2017-06-23,17.34,17.34,17.34,17.34,0.0
2017-06-26,17.455,17.455,17.435,17.435,9761.0
2017-06-27,17.405,17.405,17.405,17.405,2300.0
2017-06-28,17.405,17.405,17.405,17.405,0.0
2017-06-29,17.59,17.59,17.59,17.59,0.0
2017-06-30,17.235,17.235,17.235,17.235,33.0
2017-07-03,17.17,17.235,17.17,17.235,476.0
2017-07-04,17.185,17.235,17.185,17.235,2400.0
2017-07-05,17.235,17.235,17.235,17.235,0.0
2017-07-06,17.235,17.235,17.235,17.235,0.0
2017-07-07,17.145,17.235,17.105,17.235,1962.0
2017-07-10,17.095,17.11,17.055,17.095,1753.0
2017-07-11,17.095,17.095,17.095,17.095,120.0
2017-07-12,17.12,17.12,17.12,17.12,170.0
2017-07-13,17.18,17.18,17.18,17.18,5785.0
2017-07-14,17.135,17.18,17.135,17.18,2398.0
2017-07-17,17.145,17.18,17.145,17.18,1078.0
2017-07-18,17.18,17.18,17.095,17.095,4430.0
2017-07-19,17.085,17.085,17.08,17.08,1005.0
2017-07-20,17.045,17.045,17.045,17.045,345.0
2017-07-21,17.08,17.08,17.08,17.08,120.0
2017-07-24,17.205,17.205,17.08,17.08,10.0
2017-07-25,17.135,17.135,17.135,17.135,250.0
2017-07-26,17.08,17.08,17.08,17.08,345.0
2017-07-27,17.145,17.145,17.08,17.08,450.0
2017-07-28,17.195,17.195,17.08,17.08,2001.0
2017-07-31,17.08,17.08,17.08,17.08,0.0
2017-08-01,17.08,17.08,17.08,17.08,0.0
2017-08-02,17.185,17.185,17.08,17.08,477.0
2017-08-03,17.08,17.08,17.08,17.08,0.0
2017-08-04,17.27,17.27,17.27,17.27,4000.0
2017-08-07,17.27,17.27,17.27,17.27,0.0
2017-08-08,17.27,17.27,17.27,17.27,240.0
2017-08-09,17.27,17.27,17.27,17.27,0.0
2017-08-10,17.195,17.245,17.195,17.195,1738.0
2017-08-11,17.25,17.25,17.25,17.25,844.0
2017-08-14,17.25,17.25,17.25,17.25,0.0
2017-08-15,17.21,17.21,17.21,17.21,10.0
2017-08-16,17.21,17.21,17.21,17.21,0.0
2017-08-17,17.21,17.21,17.21,17.21,0.0
2017-08-18,17.21,17.21,17.21,17.21,0.0
2017-08-21,17.275,17.275,17.275,17.275,11594.0
2017-08-22,17.275,17.275,17.275,17.275,0.0
2017-08-23,17.275,17.275,17.275,17.275,0.0
2017-08-24,17.275,17.275,17.275,17.275,0.0
2017-08-25,17.25,17.25,17.25,17.25,465.0
2017-08-28,17.25,17.25,17.25,17.25,955.0
2017-08-29,17.26,17.26,17.26,17.26,88.0
2017-08-30,17.21,17.26,17.21,17.26,1837.0
2017-08-31,17.205,17.205,17.205,17.205,3000.0
2017-09-01,17.16,17.205,17.16,17.205,46.0
2017-09-04,17.205,17.205,17.205,17.205,0.0
2017-09-05,17.205,17.205,17.205,17.205,0.0
2017-09-06,17.295,17.295,17.295,17.295,237.0
2017-09-07,17.295,17.295,17.295,17.295,0.0
2017-09-08,17.295,17.34,17.295,17.295,275.0
2017-09-11,17.31,17.31,17.295,17.295,5505.0
2017-09-12,17.295,17.295,17.235,17.235,3036.0
2017-09-13,17.195,17.25,17.195,17.195,965.0
2017-09-14,17.195,17.195,17.195,17.195,0.0
2017-09-15,17.135,17.16,17.13,17.13,5495.0
2017-09-18,17.075,17.095,17.075,17.095,9890.0
2017-09-19,17.08,17.08,17.08,17.08,8412.0
2017-09-20,17.055,17.055,17.055,17.055,3692.0
2017-09-21,17.055,17.055,17.055,17.055,0.0
2017-09-22,17.065,17.065,17.055,17.055,582.0
2017-09-25,17.1,17.11,17.1,17.105,1630.0
2017-09-26,17.145,17.145,17.13,17.13,1989.0
2017-09-27,17.08,17.08,17.08,17.08,8571.0
2017-09-28,17.08,17.08,17.08,17.08,64.0
2017-09-29,17.075,17.075,17.075,17.075,4344.0
2017-10-02,17.075,17.075,17.075,17.075,0.0
2017-10-03,17.075,17.075,17.075,17.075,0.0
2017-10-04,17.075,17.075,17.075,17.075,0.0
2017-10-05,17.075,17.075,17.075,17.075,0.0
2017-10-06,17.12,17.12,17.12,17.12,1955.0
2017-10-09,17.095,17.12,17.095,17.12,1795.0
2017-10-10,17.095,17.095,17.05,17.095,8925.0
2017-10-11,17.06,17.095,17.06,17.095,100.0
2017-10-12,17.095,17.095,17.095,17.095,0.0
2017-10-13,17.11,17.11,17.11,17.11,750.0
2017-10-16,17.12,17.12,17.12,17.12,56256.0
2017-10-17,17.185,17.185,17.185,17.185,1011.0
2017-10-18,17.185,17.185,17.185,17.185,0.0
2017-10-19,17.175,17.175,17.125,17.125,7276.0
2017-10-20,17.16,17.16,17.135,17.135,3481.0
2017-10-23,17.125,17.125,17.125,17.125,100.0
2017-10-24,17.17,17.17,17.15,17.15,4133.0
2017-10-25,17.15,17.15,17.15,17.15,0.0
2017-10-26,17.15,17.15,17.15,17.15,0.0
2017-10-27,17.15,17.15,17.15,17.15,0.0
2017-10-30,17.15,17.15,17.15,17.15,0.0
2017-10-31,17.275,17.29,17.275,17.29,6350.0
2017-11-01,17.29,17.29,17.29,17.29,0.0
2017-11-02,17.29,17.29,17.29,17.29,0.0
2017-11-03,17.365,17.365,17.365,17.365,2500.0
2017-11-06,17.365,17.365,17.365,17.365,500.0
2017-11-07,17.365,17.365,17.365,17.365,0.0
2017-11-08,17.365,17.365,17.365,17.365,2383.0
2017-11-09,17.4,17.4,17.38,17.38,18862.0
2017-11-10,17.335,17.38,17.335,17.38,2250.0
2017-11-13,17.38,17.38,17.38,17.38,0.0
2017-11-14,17.38,17.38,17.38,17.38,0.0
2017-11-15,17.38,17.38,17.38,17.38,0.0
2017-11-16,17.4,17.415,17.4,17.4,6423.0
2017-11-17,17.38,17.38,17.38,17.38,1752.0
2017-11-20,17.38,17.38,17.38,17.38,0.0
2017-11-21,17.44,17.45,17.44,17.44,4869.0
2017-11-22,17.475,17.475,17.465,17.465,1419.0
2017-11-23,17.465,17.48,17.43,17.43,927.0
2017-11-24,17.43,17.43,17.43,17.43,0.0
2017-11-27,17.475,17.475,17.475,17.475,3917.0
2017-11-28,17.515,17.515,17.475,17.475,3774.0
2017-11-29,17.475,17.475,17.475,17.475,0.0
2017-11-30,17.475,17.475,17.475,17.475,0.0
2017-12-01,17.465,17.465,17.465,17.465,2838.0
2017-12-04,17.465,17.465,17.465,17.465,0.0
2017-12-05,17.4,17.405,17.4,17.405,8916.0
2017-12-06,17.45,17.45,17.45,17.45,1182.0
2017-12-07,17.44,17.45,17.44,17.45,855.0
2017-12-08,17.425,17.48,17.425,17.48,3264.0
2017-12-11,17.405,17.48,17.405,17.48,4680.0
2017-12-12,17.405,17.405,17.405,17.405,1600.0
2017-12-13,17.405,17.405,17.405,17.405,0.0
2017-12-14,17.44,17.44,17.405,17.405,30.0
2017-12-15,17.465,17.465,17.405,17.405,5119.0
2017-12-18,17.45,17.45,17.45,17.45,2365.0
2017-12-19,17.405,17.405,17.405,17.405,5085.0
2017-12-20,17.35,17.36,17.35,17.36,2962.0
2017-12-21,17.265,17.36,17.265,17.36,300.0
2017-12-22,17.36,17.36,17.36,17.36,0.0
2017-12-27,17.36,17.36,17.36,17.36,0.0
2017-12-28,17.36,17.36,17.36,17.36,0.0
2017-12-29,17.485,17.485,17.485,17.485,0.0
2018-01-02,17.34,17.485,17.34,17.485,25.0
2018-01-03,17.255,17.485,17.255,17.485,190.0
2018-01-04,17.32,17.485,17.32,17.485,2400.0
2018-01-05,17.32,17.32,17.32,17.32,1500.0
2018-01-08,17.39,17.39,17.32,17.32,1201.0
2018-01-09,17.39,17.39,17.32,17.32,500.0
2018-01-10,17.27,17.315,17.27,17.315,6120.0
2018-01-11,17.315,17.315,17.315,17.315,0.0
2018-01-12,17.245,17.315,17.245,17.315,2000.0
2018-01-15,17.315,17.315,17.315,17.315,0.0
2018-01-16,17.315,17.315,17.315,17.315,0.0
2018-01-17,17.23,17.23,17.23,17.23,1375.0
2018-01-18,17.23,17.23,17.23,17.23,0.0
2018-01-19,17.23,17.23,17.23,17.23,0.0
2018-01-22,17.115,17.115,17.115,17.115,12100.0
2018-01-23,17.115,17.18,17.115,17.115,841.0
2018-01-24,17.205,17.215,17.205,17.215,1529.0
2018-01-25,17.145,17.195,17.145,17.145,703.0
2018-01-29,17.14,17.14,17.14,17.14,625.0
2018-01-30,17.13,17.18,17.13,17.18,1155.0
2018-01-31,17.19,17.19,17.18,17.18,240.0
2018-02-01,17.24,17.24,17.205,17.205,9720.0
2018-02-02,17.215,17.23,17.195,17.23,2298.0
2018-02-05,17.19,17.19,17.19,17.19,30.0
2018-02-06,17.22,17.255,17.195,17.22,5629.0
2018-02-07,17.18,17.18,17.165,17.18,13148.0
2018-02-08,17.165,17.195,17.165,17.195,7317.0
2018-02-09,17.195,17.195,17.195,17.195,0.0
2018-02-12,17.17,17.17,17.17,17.17,30.0
2018-02-13,17.155,17.17,17.155,17.17,4865.0
2018-02-14,17.17,17.17,17.17,17.17,47.0
2018-02-15,17.155,17.17,17.155,17.17,1990.0
2018-02-16,17.12,17.17,17.12,17.17,228.0
2018-02-19,17.17,17.17,17.17,17.17,0.0
2018-02-20,17.155,17.155,17.155,17.155,145.0
2018-02-21,17.14,17.17,17.14,17.17,1339.0
2018-02-22,17.22,17.22,17.22,17.22,4426.0
2018-02-23,17.22,17.22,17.22,17.22,0.0
2018-02-26,17.22,17.22,17.22,17.22,0.0
2018-02-27,17.34,17.34,17.28,17.28,1967.0
2018-02-28,17.315,17.315,17.28,17.28,2409.0
2018-03-01,17.33,17.33,17.28,17.28,1409.0
2018-03-02,17.33,17.33,17.33,17.33,150.0
2018-03-05,17.33,17.365,17.33,17.365,181.0
2018-03-06,17.315,17.365,17.315,17.365,1683.0
2018-03-07,17.365,17.365,17.365,17.365,0.0
2018-03-08,17.365,17.365,17.365,17.365,0.0
2018-03-09,17.305,17.305,17.305,17.305,10.0
2018-03-12,17.28,17.29,17.27,17.27,578.0
2018-03-13,17.27,17.29,17.27,17.29,212.0
2018-03-14,17.29,17.29,17.29,17.29,0.0
2018-03-15,17.29,17.29,17.29,17.29,0.0
2018-03-16,17.39,17.43,17.39,17.43,472.0
2018-03-19,17.43,17.43,17.43,17.43,0.0
2018-03-20,17.43,17.43,17.43,17.43,0.0
2018-03-21,17.43,17.43,17.43,17.43,0.0
2018-03-22,17.415,17.43,17.415,17.43,1911.0
2018-03-23,17.455,17.455,17.455,17.455,1099.0
2018-03-26,17.415,17.46,17.415,17.415,7272.0
2018-03-27,17.44,17.44,17.405,17.44,1706.0
2018-03-28,17.495,17.495,17.495,17.495,550.0
2018-03-29,17.48,17.53,17.48,17.48,2470.0
2018-04-03,17.48,17.48,17.48,17.48,0.0
2018-04-04,17.445,17.445,17.445,17.445,250.0
2018-04-05,17.41,17.41,17.41,17.41,500.0
2018-04-06,17.445,17.445,17.445,17.445,3910.0
2018-04-09,17.445,17.445,17.445,17.445,0.0
2018-04-10,17.46,17.46,17.445,17.445,543.0
2018-04-11,17.385,17.445,17.385,17.445,4813.0
2018-04-12,17.445,17.445,17.445,17.445,0.0
2018-04-13,17.445,17.445,17.445,17.445,0.0
2018-04-16,17.445,17.445,17.445,17.445,0.0
2018-04-17,17.445,17.445,17.445,17.445,0.0
2018-04-18,17.38,17.445,17.38,17.445,1438.0
2018-04-19,17.335,17.335,17.285,17.285,2734.0
2018-04-20,17.285,17.285,17.285,17.285,0.0
2018-04-23,17.245,17.245,17.245,17.245,801.0
2018-04-24,17.225,17.245,17.225,17.235,595.0
2018-04-26,17.235,17.235,17.235,17.235,0.0
2018-04-27,17.235,17.235,17.235,17.235,0.0
2018-04-30,17.235,17.235,17.235,17.235,0.0
2018-05-01,17.38,17.38,17.38,17.38,102.0
2018-05-02,17.36,17.36,17.36,17.36,599.0
2018-05-03,17.325,17.345,17.325,17.345,1847.0
2018-05-04,17.36,17.36,17.36,17.36,2023.0
2018-05-07,17.35,17.36,17.35,17.36,8.0
2018-05-08,17.36,17.36,17.36,17.36,0.0
2018-05-09,17.38,17.38,17.38,17.38,1775.0
2018-05-10,17.395,17.395,17.375,17.385,4627.0
2018-05-11,17.385,17.385,17.385,17.385,0.0
2018-05-14,17.35,17.35,17.35,17.35,5.0
2018-05-15,17.35,17.35,17.35,17.35,0.0
2018-05-16,17.295,17.295,17.295,17.295,367.0
2018-05-17,17.275,17.275,17.225,17.225,3836.0
2018-05-18,17.225,17.225,17.225,17.225,0.0
2018-05-21,17.26,17.26,17.26,17.26,500.0
2018-05-22,17.275,17.275,17.275,17.275,3000.0
2018-05-23,17.32,17.32,17.32,17.32,3235.0
2018-05-24,17.32,17.32,17.32,17.32,0.0
2018-05-25,17.36,17.36,17.32,17.32,400.0
2018-05-28,17.32,17.32,17.32,17.32,0.0
2018-05-29,17.42,17.47,17.42,17.47,6457.0
2018-05-30,17.535,17.57,17.535,17.57,891.0
2018-05-31,17.555,17.555,17.555,17.555,15114.0
2018-06-01,17.53,17.555,17.53,17.555,59.0
2018-06-04,17.43,17.43,17.43,17.43,24.0
2018-06-05,17.43,17.43,17.43,17.43,0.0
2018-06-06,17.43,17.43,17.43,17.43,0.0
2018-06-07,17.295,17.37,17.295,17.295,195.0
2018-06-08,17.35,17.38,17.35,17.35,12035.0
2018-06-12,17.42,17.42,17.35,17.35,3614.0
2018-06-13,17.36,17.36,17.35,17.35,273.0
2018-06-14,17.395,17.445,17.395,17.395,1790.0
2018-06-15,17.395,17.395,17.395,17.395,0.0
2018-06-18,17.395,17.395,17.395,17.395,0.0
2018-06-19,17.595,17.605,17.56,17.595,3323.0
2018-06-20,17.56,17.56,17.56,17.56,51.0
2018-06-21,17.56,17.56,17.51,17.56,6781.0
2018-06-22,17.56,17.56,17.56,17.56,0.0
2018-06-25,17.56,17.56,17.56,17.56,0.0
2018-06-26,17.56,17.56,17.545,17.545,79.0
2018-06-27,17.545,17.545,17.545,17.545,0.0
2018-06-28,17.595,17.595,17.595,17.595,778.0
2018-06-29,17.595,17.63,17.595,17.63,2685.0
2018-07-02,17.645,17.645,17.645,17.645,470.0
2018-07-03,17.645,17.645,17.645,17.645,0.0
2018-07-04,17.645,17.655,17.63,17.63,505.0
2018-07-05,17.63,17.63,17.63,17.63,790.0
2018-07-06,17.64,17.64,17.615,17.615,14876.0
2018-07-09,17.615,17.615,17.615,17.615,138.0
2018-07-10,17.59,17.595,17.58,17.58,190.0
2018-07-11,17.625,17.625,17.605,17.605,415.0
2018-07-12,17.62,17.63,17.62,17.63,154.0
2018-07-13,17.64,17.64,17.64,17.64,2310.0
2018-07-16,17.605,17.605,17.605,17.605,1674.0
2018-07-17,17.63,17.63,17.59,17.59,3607.0
2018-07-18,17.59,17.59,17.58,17.58,441.0
2018-07-19,17.58,17.59,17.58,17.59,501.0
2018-07-20,17.62,17.63,17.62,17.63,736.0
2018-07-23,17.63,17.63,17.63,17.63,0.0
2018-07-24,17.53,17.555,17.53,17.555,4006.0
2018-07-25,17.565,17.58,17.54,17.58,1168.0
2018-07-26,17.52,17.59,17.52,17.59,3129.0
2018-07-27,17.59,17.59,17.59,17.59,0.0
2018-07-30,17.595,17.63,17.595,17.595,59.0
2018-07-31,17.595,17.595,17.595,17.595,0.0
2018-08-01,17.595,17.595,17.595,17.595,0.0
2018-08-02,17.595,17.595,17.595,17.595,0.0
2018-08-03,17.52,17.595,17.52,17.595,140.0
2018-08-06,17.595,17.595,17.595,17.595,0.0
2018-08-07,17.595,17.595,17.595,17.595,0.0
2018-08-08,17.615,17.615,17.615,17.615,397.0
2018-08-09,17.615,17.615,17.615,17.615,0.0
2018-08-10,17.645,17.655,17.645,17.645,1506.0
2018-08-13,17.74,17.74,17.74,17.74,46.0
2018-08-14,17.73,17.73,17.73,17.73,1771.0
2018-08-15,17.705,17.755,17.705,17.74,30144.0
2018-08-16,17.74,17.74,17.74,17.74,0.0
2018-08-17,17.73,17.74,17.73,17.73,1214.0
2018-08-20,17.755,17.755,17.755,17.755,53.0
2018-08-21,17.78,17.78,17.765,17.765,5874.0
2018-08-22,17.765,17.765,17.765,17.765,0.0
2018-08-23,17.775,17.775,17.775,17.775,3000.0
2018-08-24,17.775,17.775,17.775,17.775,0.0
2018-08-27,17.78,17.78,17.765,17.765,3186.0
2018-08-28,17.755,17.78,17.755,17.78,1043.0
2018-08-29,17.7,17.7,17.7,17.7,2336.0
2018-08-30,17.7,17.7,17.7,17.7,0.0
2018-08-31,17.7,17.7,17.7,17.7,0.0
2018-09-03,17.825,17.825,17.815,17.815,3025.0
2018-09-04,17.805,17.815,17.805,17.815,3000.0
2018-09-05,17.805,17.805,17.79,17.805,6299.0
2018-09-06,17.805,17.805,17.805,17.805,0.0
2018-09-07,17.805,17.815,17.805,17.805,7496.0
2018-09-10,17.775,17.805,17.73,17.805,8108.0
2018-09-11,17.78,17.78,17.73,17.73,596.0
2018-09-12,17.775,17.775,17.775,17.775,471.0
2018-09-13,17.74,17.74,17.74,17.74,580.0
2018-09-14,17.74,17.74,17.74,17.74,0.0
2018-09-17,17.75,17.75,17.74,17.74,2364.0
2018-09-18,17.665,17.665,17.665,17.665,2107.0
2018-09-19,17.665,17.665,17.665,17.665,0.0
2018-09-20,17.62,17.665,17.62,17.665,940.0
2018-09-21,17.64,17.665,17.64,17.665,95.0
2018-09-24,17.605,17.605,17.595,17.595,4524.0
2018-09-25,17.54,17.54,17.54,17.54,53.0
2018-09-26,17.605,17.605,17.605,17.605,714.0
2018-09-27,17.65,17.65,17.605,17.605,1888.0
2018-09-28,17.69,17.7,17.69,17.7,2610.0
2018-10-01,17.7,17.7,17.7,17.7,0.0
2018-10-02,17.69,17.69,17.69,17.69,153.0
2018-10-03,17.71,17.71,17.71,17.71,48.0
2018-10-04,17.625,17.71,17.625,17.71,267.0
2018-10-05,17.71,17.71,17.71,17.71,0.0
2018-10-08,17.71,17.71,17.71,17.71,0.0
2018-10-09,17.565,17.565,17.565,17.565,1596.0
2018-10-10,17.625,17.625,17.565,17.565,47.0
2018-10-11,17.565,17.565,17.565,17.565,0.0
2018-10-12,17.565,17.565,17.565,17.565,0.0
2018-10-15,17.625,17.685,17.565,17.565,2518.0
2018-10-16,17.685,17.685,17.625,17.625,1068.0
2018-10-17,17.675,17.69,17.675,17.69,1669.0
2018-10-18,17.66,17.69,17.66,17.69,3429.0
2018-10-19,17.69,17.69,17.69,17.69,0.0
2018-10-22,17.685,17.685,17.685,17.685,143.0
2018-10-23,17.69,17.69,17.665,17.665,275.0
2018-10-24,17.735,17.735,17.735,17.735,6567.0
2018-10-25,17.76,17.76,17.76,17.76,131.0
2018-10-26,17.81,17.81,17.77,17.77,3095.0
2018-10-29,17.81,17.86,17.81,17.86,1886.0
2018-10-30,17.82,17.83,17.8,17.8,600.0
2018-10-31,17.8,17.8,17.77,17.77,10.0
2018-11-01,17.76,17.76,17.76,17.76,10677.0
2018-11-02,17.745,17.745,17.72,17.72,851.0
2018-11-05,17.665,17.665,17.615,17.615,1989.0
2018-11-06,17.625,17.635,17.625,17.635,2006.0
2018-11-07,17.675,17.675,17.635,17.635,6412.0
2018-11-08,17.635,17.635,17.635,17.635,1461.0
2018-11-09,17.585,17.585,17.585,17.585,13.0
2018-11-12,17.585,17.585,17.585,17.585,0.0
2018-11-13,17.65,17.685,17.65,17.66,13643.0
2018-11-14,17.66,17.66,17.66,17.66,0.0
2018-11-15,17.675,17.675,17.675,17.675,2409.0
2018-11-16,17.725,17.725,17.725,17.725,79.0
2018-11-19,17.725,17.725,17.725,17.725,0.0
2018-11-20,17.715,17.725,17.715,17.725,1101.0
2018-11-21,17.735,17.735,17.735,17.735,25.0
2018-11-22,17.71,17.76,17.71,17.71,70.0
2018-11-23,17.71,17.735,17.71,17.735,1171.0
2018-11-26,17.77,17.8,17.76,17.8,610.0
2018-11-27,17.81,17.81,17.77,17.77,627.0
2018-11-28,17.81,17.81,17.81,17.81,5.0
2018-11-29,17.81,17.81,17.81,17.81,0.0
2018-11-30,17.845,17.855,17.845,17.855,2080.0
2018-12-03,17.825,17.825,17.825,17.825,3057.0
2018-12-04,17.855,17.88,17.855,17.88,4008.0
2018-12-05,17.955,17.985,17.955,17.985,6238.0
2018-12-06,17.995,18.015,17.995,18.015,1579.0
2018-12-07,17.995,18.015,17.995,18.005,3781.0
2018-12-10,18.03,18.03,18.03,18.03,30.0
2018-12-11,18.055,18.055,18.055,18.055,6017.0
2018-12-12,18.045,18.045,18.045,18.045,13.0
2018-12-13,17.98,17.98,17.98,17.98,12.0
2018-12-14,17.98,17.98,17.98,17.98,0.0
2018-12-17,18.045,18.065,18.045,18.065,115.0
2018-12-18,18.09,18.09,18.045,18.055,963.0
2018-12-19,18.12,18.12,18.095,18.095,3053.0
2018-12-20,18.165,18.165,18.165,18.165,1048.0
2018-12-21,18.14,18.155,18.14,18.155,94.0
2018-12-24,18.15,18.15,18.14,18.14,1592.0
2018-12-27,18.14,18.14,18.14,18.14,0.0
2018-12-28,18.155,18.175,18.155,18.175,1703.0
2018-12-31,18.295,18.295,18.295,18.295,0.0
2019-01-02,18.295,18.295,18.295,18.295,0.0
2019-01-03,18.385,18.385,18.35,18.35,592.0
2019-01-04,18.405,18.41,18.35,18.41,2561.0
2019-01-07,18.265,18.265,18.265,18.265,142.0
2019-01-08,18.275,18.285,18.275,18.285,1255.0
2019-01-09,18.215,18.215,18.215,18.215,6.0
2019-01-10,18.215,18.215,18.215,18.215,0.0
2019-01-11,18.215,18.225,18.215,18.225,98.0
2019-01-14,18.225,18.225,18.225,18.225,0.0
2019-01-15,18.3,18.3,18.3,18.3,355.0
2019-01-16,18.275,18.345,18.275,18.3,282.0
2019-01-17,18.325,18.335,18.3,18.3,7438.0
2019-01-18,18.28,18.295,18.26,18.295,777.0
2019-01-21,18.285,18.285,18.235,18.285,7424.0
2019-01-22,18.275,18.275,18.275,18.275,4318.0
2019-01-23,18.295,18.335,18.295,18.335,3205.0
2019-01-24,18.335,18.335,18.295,18.295,3871.0
2019-01-25,18.395,18.42,18.385,18.385,1074.0
2019-01-29,18.41,18.435,18.395,18.435,20551.0
2019-01-30,18.35,18.395,18.35,18.35,5824.0
2019-01-31,18.35,18.35,18.35,18.35,0.0
2019-02-01,18.42,18.455,18.405,18.445,19462.0
2019-02-04,18.37,18.455,18.37,18.385,9361.0
2019-02-05,18.43,18.455,18.36,18.36,4060.0
2019-02-06,18.445,18.495,18.445,18.495,6701.0
2019-02-07,18.555,18.555,18.495,18.505,5385.0
2019-02-08,18.605,18.605,18.59,18.59,9057.0
2019-02-11,18.605,18.615,18.58,18.615,20459.0
2019-02-12,18.605,18.605,18.605,18.605,1.0
2019-02-13,18.53,18.555,18.53,18.53,1654.0
2019-02-14,18.53,18.53,18.495,18.495,2612.0
2019-02-15,18.6,18.6,18.59,18.6,1140.0
2019-02-18,18.58,18.58,18.52,18.52,585.0
2019-02-19,18.545,18.565,18.545,18.565,1400.0
2019-02-20,18.59,18.59,18.59,18.59,5.0
2019-02-21,18.59,18.59,18.59,18.59,0.0
2019-02-22,18.63,18.63,18.625,18.625,2279.0
2019-02-25,18.575,18.64,18.575,18.6,3939.0
2019-02-26,18.575,18.575,18.575,18.575,5.0
2019-02-27,18.64,18.64,18.625,18.625,1321.0
2019-02-28,18.63,18.63,18.61,18.63,463.0
2019-03-01,18.6,18.63,18.6,18.63,228.0
2019-03-04,18.515,18.515,18.47,18.515,917.0
2019-03-05,18.52,18.545,18.52,18.52,1402.0
2019-03-06,18.53,18.63,18.53,18.615,4040.0
2019-03-07,18.675,18.675,18.665,18.665,3426.0
2019-03-08,18.65,18.71,18.65,18.665,3627.0
2019-03-11,18.735,18.735,18.665,18.665,4591.0
2019-03-12,18.69,18.725,18.69,18.715,6602.0
2019-03-13,18.81,18.81,18.8,18.8,5444.0
2019-03-14,18.83,18.83,18.8,18.8,361.0
2019-03-15,18.795,18.81,18.795,18.81,2577.0
2019-03-18,18.81,18.81,18.81,18.81,12.0
2019-03-19,18.77,18.845,18.77,18.845,10468.0
2019-03-20,18.86,18.88,18.86,18.88,579.0
2019-03-21,18.835,18.895,18.835,18.835,1481.0
2019-03-22,18.945,18.98,18.91,18.97,3676.0
2019-03-25,19.03,19.075,19.03,19.055,25487.0
2019-03-26,19.005,19.005,19.005,19.005,140.0
2019-03-27,19.035,19.075,19.035,19.075,3065.0
2019-03-28,19.115,19.135,19.075,19.125,2789.0
2019-03-29,19.08,19.09,19.08,19.09,628.0
2019-04-01,19.06,19.06,19.035,19.035,1997.0
2019-04-02,18.945,18.96,18.945,18.96,1397.0
2019-04-03,18.96,19.02,18.96,18.975,1600.0
2019-04-04,18.9,18.95,18.9,18.95,795.0
2019-04-05,18.885,18.885,18.885,18.885,1400.0
2019-04-08,18.885,18.885,18.885,18.885,504.0
2019-04-09,18.93,18.935,18.93,18.935,626.0
2019-04-10,18.95,18.97,18.925,18.945,10759.0
2019-04-11,18.945,18.945,18.925,18.925,2637.0
2019-04-12,18.925,18.935,18.925,18.935,299.0
2019-04-15,18.9,18.9,18.89,18.9,520.0
2019-04-16,18.85,18.85,18.85,18.85,127.0
2019-04-17,18.86,18.885,18.85,18.885,8669.0
2019-04-18,18.86,18.89,18.86,18.89,1431.0
2019-04-23,18.89,18.945,18.89,18.89,753.0
2019-04-24,19.035,19.09,19.035,19.09,1093.0
2019-04-26,19.115,19.115,19.115,19.115,24.0
2019-04-29,19.055,19.12,19.055,19.115,9899.0
2019-04-30,19.08,19.105,19.08,19.09,5390.0
2019-05-01,19.13,19.13,19.12,19.12,896.0
2019-05-02,19.095,19.12,19.08,19.08,1112.0
2019-05-03,19.055,19.12,19.055,19.07,1228.0
2019-05-06,19.175,19.175,19.13,19.175,3339.0
2019-05-07,19.07,19.175,19.07,19.175,1355.0
2019-05-08,19.165,19.165,19.115,19.115,352.0
2019-05-09,19.15,19.2,19.15,19.2,1384.0
2019-05-10,19.15,19.21,19.14,19.21,1080.0
2019-05-13,19.21,19.21,19.21,19.21,1289.0
2019-05-14,19.215,19.225,19.215,19.225,6079.0
2019-05-15,19.19,19.25,19.19,19.25,963.0
2019-05-16,19.25,19.25,19.25,19.25,30.0
2019-05-17,19.31,19.31,19.31,19.31,1743.0
2019-05-20,19.25,19.275,19.25,19.275,1986.0
2019-05-21,19.215,19.3,19.215,19.215,168.0
2019-05-22,19.325,19.325,19.325,19.325,5.0
2019-05-23,19.38,19.38,19.325,19.38,2480.0
2019-05-24,19.44,19.445,19.405,19.445,1547.0
2019-05-27,19.445,19.445,19.38,19.38,792.0
2019-05-28,19.405,19.445,19.405,19.405,1085.0
2019-05-29,19.42,19.5,19.42,19.44,839.0
2019-05-30,19.455,19.455,19.455,19.455,430.0
2019-05-31,19.515,19.515,19.515,19.515,100.0
2019-06-03,19.465,19.49,19.465,19.49,1878.0
2019-06-04,19.455,19.505,19.455,19.505,982.0
2019-06-05,19.455,19.505,19.455,19.505,2435.0
2019-06-06,19.505,19.505,19.505,19.505,0.0
2019-06-07,19.525,19.525,19.505,19.505,1400.0
2019-06-11,19.53,19.53,19.5,19.515,20651.0
2019-06-12,19.525,19.525,19.525,19.525,740.0
2019-06-13,19.605,19.635,19.605,19.635,223.0
2019-06-14,19.67,19.67,19.67,19.67,6.0
2019-06-17,19.66,19.66,19.6,19.66,5199.0
2019-06-18,19.65,19.675,19.65,19.675,3252.0
2019-06-19,19.71,19.71,19.67,19.67,6634.0
2019-06-20,19.695,19.78,19.695,19.78,2108.0
2019-06-21,19.765,19.78,19.765,19.78,5024.0
2019-06-24,19.73,19.755,19.73,19.755,577.0
2019-06-25,19.805,19.805,19.78,19.78,339.0
2019-06-26,19.815,19.815,19.805,19.805,299.0
2019-06-27,19.71,19.73,19.71,19.73,20150.0
2019-06-28,19.75,19.75,19.75,19.75,792.0
2019-07-01,19.75,19.75,19.67,19.75,2630.0
2019-07-02,19.73,19.73,19.695,19.695,2129.0
2019-07-03,19.745,19.745,19.73,19.73,43.0
2019-07-04,19.74,19.79,19.74,19.74,125.0
2019-07-05,19.81,19.81,19.8,19.8,2526.0
2019-07-08,19.74,19.74,19.705,19.74,1724.0
2019-07-09,19.75,19.75,19.73,19.73,1258.0
2019-07-10,19.75,19.75,19.69,19.69,2207.0
2019-07-11,19.72,19.73,19.69,19.73,6007.0
2019-07-12,19.655,19.655,19.6,19.6,5226.0
2019-07-15,19.6,19.62,19.55,19.595,1190.0
2019-07-16,19.66,19.66,19.655,19.655,2143.0
2019-07-17,19.635,19.68,19.635,19.635,1431.0
2019-07-18,19.68,19.73,19.68,19.68,2123.0
2019-07-19,19.76,19.76,19.73,19.73,4195.0
2019-07-22,19.74,19.74,19.73,19.73,3948.0
2019-07-23,19.73,19.775,19.73,19.76,5375.0
2019-07-24,19.785,19.785,19.765,19.785,3120.0
2019-07-25,19.855,19.88,19.81,19.88,1685.0
2019-07-26,19.87,19.905,19.87,19.895,1462.0
2019-07-29,19.94,19.94,19.94,19.94,4358.0
2019-07-30,19.88,19.94,19.88,19.94,938.0
2019-07-31,19.905,19.915,19.88,19.915,2040.0
2019-08-01,19.955,19.955,19.915,19.915,100.0
2019-08-02,20.045,20.045,20.045,20.045,4042.0
2019-08-05,20.085,20.18,20.08,20.08,1623.0
2019-08-06,20.175,20.175,20.08,20.08,160.0
2019-08-07,20.24,20.295,20.21,20.25,6369.0
2019-08-08,20.27,20.27,20.26,20.26,2911.0
2019-08-09,20.275,20.305,20.275,20.305,397.0
2019-08-12,20.27,20.27,20.215,20.27,6111.0
2019-08-13,20.27,20.27,20.27,20.27,0.0
2019-08-14,20.24,20.275,20.24,20.275,4755.0
2019-08-15,20.365,20.365,20.365,20.365,10639.0
2019-08-16,20.4,20.4,20.345,20.345,2128.0
2019-08-19,20.27,20.27,20.27,20.27,1305.0
2019-08-20,20.31,20.31,20.275,20.285,4332.0
2019-08-21,20.34,20.34,20.25,20.25,9248.0
2019-08-22,20.305,20.305,20.305,20.305,1548.0
2019-08-23,20.21,20.305,20.21,20.305,523.0
2019-08-26,20.32,20.365,20.32,20.355,136.0
2019-08-27,20.31,20.31,20.31,20.31,529.0
2019-08-28,20.31,20.37,20.31,20.31,1907.0
2019-08-29,20.38,20.38,20.355,20.355,320.0
2019-08-30,20.355,20.355,20.355,20.355,0.0
2019-09-02,20.355,20.355,20.305,20.305,4631.0
2019-09-03,20.275,20.295,20.275,20.295,2798.0
2019-09-04,20.24,20.295,20.24,20.295,89.0
2019-09-05,20.295,20.295,20.19,20.235,8574.0
2019-09-06,20.115,20.115,20.095,20.105,1502.0
2019-09-09,20.165,20.165,20.165,20.165,2.0
2019-09-10,20.07,20.08,20.055,20.08,7208.0
2019-09-11,20.01,20.025,19.985,20.025,7241.0
2019-09-12,19.99,19.99,19.99,19.99,1122.0
2019-09-13,19.965,19.99,19.965,19.99,5.0
2019-09-16,19.94,19.965,19.93,19.955,5297.0
2019-09-17,19.975,20.035,19.975,20.035,2079.0
2019-09-18,20.01,20.01,19.985,20.01,18.0
2019-09-19,20.08,20.14,20.01,20.01,1359.0
2019-09-20,20.19,20.2,20.165,20.2,1901.0
2019-09-23,20.235,20.25,20.215,20.25,1502.0
2019-09-24,20.215,20.235,20.215,20.235,1955.0
2019-09-25,20.26,20.31,20.26,20.305,3518.0
2019-09-26,20.24,20.295,20.24,20.27,2506.0
2019-09-27,20.31,20.31,20.27,20.28,2547.0
2019-09-30,20.36,20.36,20.23,20.265,5407.0
2019-10-01,20.22,20.22,20.22,20.22,10327.0
2019-10-02,20.3,20.3,20.3,20.3,1493.0
2019-10-03,20.31,20.335,20.31,20.335,400.0
2019-10-04,20.395,20.395,20.395,20.395,19.0
2019-10-07,20.385,20.43,20.385,20.43,105.0
2019-10-08,20.37,20.43,20.37,20.43,130.0
2019-10-09,20.38,20.405,20.38,20.395,775.0
2019-10-10,20.43,20.43,20.405,20.405,650.0
2019-10-11,20.29,20.29,20.22,20.235,2239.0
2019-10-14,20.15,20.15,20.15,20.15,7271.0
2019-10-15,20.205,20.22,20.17,20.185,19617.0
2019-10-16,20.17,20.195,20.15,20.195,36575.0
2019-10-17,20.15,20.15,20.09,20.09,1878.0
2019-10-18,20.1,20.1,20.045,20.045,10480.0
2019-10-21,20.045,20.07,20.01,20.045,8427.0
2019-10-22,20.005,20.005,19.96,19.995,1375.0
2019-10-23,20.03,20.055,20.03,20.055,400.0
2019-10-24,20.08,20.08,20.08,20.08,500.0
2019-10-25,20.175,20.175,20.125,20.175,6075.0
2019-10-28,20.125,20.125,20.115,20.125,2032.0
2019-10-29,19.995,20.125,19.995,20.125,1990.0
2019-10-30,19.97,20.065,19.97,20.055,8395.0
2019-10-31,20.03,20.065,20.03,20.035,769.0
2019-11-01,20.055,20.1,20.055,20.1,1704.0
2019-11-04,20.005,20.005,19.985,20.005,1183.0
2019-11-05,19.975,19.975,19.925,19.95,1529.0
2019-11-06,19.865,19.925,19.865,19.89,1615.0
2019-11-07,19.96,19.96,19.96,19.96,1747.0
2019-11-08,19.785,19.82,19.785,19.82,828.0
2019-11-11,19.775,19.865,19.775,19.865,4979.0
2019-11-12,19.87,19.89,19.82,19.89,4486.0
2019-11-13,19.88,19.9,19.88,19.9,10569.0
2019-11-14,19.98,20.03,19.95,19.98,1370.0
2019-11-15,20.005,20.065,20.005,20.055,5023.0
2019-11-18,20.07,20.07,20.045,20.055,3050.0
2019-11-19,20.09,20.105,20.065,20.1,1261.0
2019-11-20,20.16,20.16,20.105,20.16,2403.0
2019-11-21,20.16,20.16,20.16,20.16,4400.0
2019-11-22,20.105,20.125,20.105,20.125,768.0
2019-11-25,20.125,20.15,20.1,20.15,5534.0
2019-11-26,20.17,20.17,20.15,20.16,86.0
2019-11-27,20.175,20.22,20.175,20.195,5615.0
2019-11-28,20.27,20.29,20.22,20.235,1119.0
2019-11-29,20.235,20.235,20.235,20.235,0.0
2019-12-02,20.185,20.195,20.15,20.15,3014.0
2019-12-03,20.115,20.115,20.115,20.115,643.0
2019-12-04,20.14,20.14,20.13,20.14,1930.0
2019-12-05,20.175,20.175,20.09,20.09,129.0
2019-12-06,20.115,20.115,20.09,20.09,2408.0
2019-12-09,20.08,20.08,20.03,20.07,1079.0
2019-12-10,20.09,20.125,20.08,20.125,1559.0
2019-12-11,20.1,20.1,20.1,20.1,21.0
2019-12-12,20.1,20.1,20.1,20.1,0.0
2019-12-13,19.915,19.94,19.87,19.905,5196.0
2019-12-16,20.005,20.055,19.985,20.045,2663.0
2019-12-17,19.975,20.08,19.975,20.08,2386.0
2019-12-18,20.045,20.055,20.005,20.01,5020.0
2019-12-19,19.935,19.96,19.9,19.96,6696.0
2019-12-20,19.88,19.88,19.835,19.865,3621.0
2019-12-23,19.865,19.865,19.845,19.865,103.0
2019-12-24,19.83,19.83,19.82,19.82,724.0
2019-12-27,19.82,19.82,19.82,19.82,0.0
2019-12-30,19.82,19.82,19.82,19.82,0.0
2019-12-31,19.81,19.81,19.755,19.755,640.0
2020-01-02,19.775,19.775,19.775,19.775,635.0
2020-01-03,19.825,19.885,19.825,19.825,200.0
2020-01-06,19.825,19.825,19.825,19.825,0.0
2020-01-07,19.99,19.99,19.825,19.825,42.0
2020-01-08,20.085,20.105,20.06,20.06,1752.0
2020-01-09,19.945,19.945,19.945,19.945,304.0
2020-01-10,19.955,19.955,19.945,19.945,1616.0
2020-01-13,20.01,20.015,19.945,19.945,694.0
2020-01-14,19.98,19.98,19.91,19.91,13642.0
2020-01-15,20.015,20.025,19.98,20.01,2128.0
2020-01-16,20.06,20.06,20.025,20.045,2843.0
2020-01-17,20.03,20.05,20.015,20.045,3577.0
2020-01-20,20.045,20.08,20.045,20.08,724.0
2020-01-21,20.045,20.06,20.045,20.06,288.0
2020-01-22,20.14,20.155,20.105,20.155,312.0
2020-01-23,20.155,20.155,20.15,20.15,19425.0
2020-01-24,20.22,20.22,20.19,20.19,24.0
2020-01-28,20.36,20.375,20.35,20.35,337.0
2020-01-29,20.305,20.305,20.28,20.29,1223.0
2020-01-30,20.365,20.375,20.29,20.29,1749.0
2020-01-31,20.35,20.375,20.35,20.35,2057.0
2020-02-03,20.435,20.435,20.41,20.41,1227.0
2020-02-04,20.48,20.48,20.435,20.435,382.0
2020-02-05,20.315,20.315,20.255,20.315,995.0
2020-02-06,20.15,20.19,20.15,20.175,1880.0
2020-02-07,20.19,20.255,20.19,20.255,2430.0
2020-02-10,20.35,20.35,20.27,20.295,1504.0
2020-02-11,20.27,20.27,20.26,20.26,1696.0
2020-02-12,20.26,20.28,20.235,20.235,2327.0
2020-02-13,20.2,20.255,20.2,20.255,1473.0
2020-02-14,20.245,20.245,20.2,20.235,571.0
2020-02-17,20.26,20.26,20.22,20.26,508.0
2020-02-18,20.245,20.27,20.245,20.245,2545.0
2020-02-19,20.26,20.305,20.26,20.26,4875.0
2020-02-20,20.225,20.365,20.225,20.33,4507.0
2020-02-21,20.395,20.43,20.33,20.33,2563.0
2020-02-24,20.525,20.525,20.42,20.42,2095.0
2020-02-25,20.48,20.49,20.465,20.48,1059.0
2020-02-26,20.385,20.5,20.385,20.465,3511.0
2020-02-27,20.48,20.575,20.48,20.575,2315.0
2020-02-28,20.585,20.585,20.525,20.56,4906.0
2020-03-02,20.805,20.805,20.63,20.635,16984.0
2020-03-03,20.645,20.645,20.6,20.6,1083.0
2020-03-04,20.655,20.77,20.645,20.74,65522.0
2020-03-05,20.665,20.67,20.54,20.655,25118.0
2020-03-06,20.735,20.805,20.725,20.795,14189.0
2020-03-09,20.945,20.945,20.84,20.84,6546.0
2020-03-10,20.84,20.84,20.77,20.785,5579.0
2020-03-11,20.61,20.77,20.6,20.705,1741.0
2020-03-12,20.655,20.7,20.515,20.61,2138.0
2020-03-13,20.35,20.35,20.025,20.025,12718.0
2020-03-16,20.01,20.49,19.555,20.49,21518.0
2020-03-17,20.295,20.305,19.51,19.51,2582.0
2020-03-18,20.095,20.14,20.095,20.13,854.0
2020-03-19,19.685,19.87,19.225,19.87,1166.0
2020-03-20,19.87,20.13,19.87,20.13,6112.0
2020-03-23,20.27,20.585,20.27,20.525,7558.0
2020-03-24,20.42,20.445,20.42,20.435,1251.0
2020-03-25,20.365,20.445,20.365,20.445,5367.0
2020-03-26,20.585,20.62,20.565,20.585,22194.0
2020-03-27,20.54,20.54,20.48,20.48,1985.0
2020-03-30,20.575,20.76,20.575,20.75,4186.0
2020-03-31,20.63,20.665,20.595,20.595,4259.0
2020-04-01,20.76,20.865,20.76,20.865,2564.0
2020-04-02,20.78,20.78,20.64,20.64,1835.0
2020-04-03,20.65,20.77,20.65,20.77,1305.0
2020-04-06,20.76,20.76,20.63,20.745,1822.0
2020-04-07,20.63,20.63,20.59,20.59,1967.0
2020-04-08,20.58,20.58,20.525,20.525,887.0
2020-04-09,20.525,20.595,20.45,20.595,579.0
2020-04-14,21.025,21.025,20.455,20.555,3629.0
2020-04-15,20.5,20.59,20.5,20.59,33146.0
2020-04-16,20.58,20.665,20.56,20.655,12174.0
2020-04-17,20.64,20.64,20.61,20.63,2309.0
2020-04-20,20.675,20.7,20.63,20.7,441.0
2020-04-21,20.63,20.64,20.59,20.595,23159.0
2020-04-22,20.63,20.685,20.615,20.685,1427.0
2020-04-23,20.605,20.65,20.605,20.64,1016.0
2020-04-24,20.615,20.615,20.58,20.59,30722.0
2020-04-27,20.58,20.58,20.545,20.57,7415.0
2020-04-28,20.545,20.58,20.545,20.58,2584.0
2020-04-29,20.58,20.595,20.51,20.57,3799.0
2020-04-30,20.58,20.58,20.58,20.58,1.0
2020-05-01,20.56,20.64,20.56,20.64,10732.0
2020-05-04,20.675,20.69,20.675,20.69,5510.0
2020-05-05,20.65,20.665,20.63,20.63,6496.0
2020-05-06,20.59,20.59,20.59,20.59,41.0
2020-05-07,20.59,20.59,20.59,20.59,0.0
2020-05-08,20.655,20.655,20.595,20.65,22946.0
2020-05-11,20.555,20.555,20.555,20.555,3459.0
2020-05-12,20.535,20.59,20.535,20.59,3160.0
2020-05-13,20.62,20.62,20.62,20.62,424.0
2020-05-14,20.65,20.65,20.62,20.62,2077.0
2020-05-15,20.605,20.63,20.58,20.615,745.0
2020-05-18,20.63,20.63,20.59,20.63,1232.0
2020-05-19,20.56,20.56,20.555,20.555,3481.0
2020-05-20,20.58,20.58,20.545,20.545,5788.0
2020-05-21,20.58,20.62,20.58,20.615,4248.0
2020-05-22,20.615,20.65,20.615,20.63,1632.0
2020-05-25,20.675,20.675,20.675,20.675,49.0
2020-05-26,20.69,20.69,20.63,20.63,5763.0
2020-05-27,20.62,20.655,20.62,20.655,1543.0
2020-05-28,20.655,20.665,20.63,20.665,5502.0
2020-05-29,20.63,20.655,20.63,20.64,3951.0
2020-06-01,20.615,20.655,20.605,20.655,3446.0
2020-06-02,20.64,20.64,20.605,20.62,21690.0
2020-06-03,20.595,20.595,20.545,20.57,5431.0
2020-06-04,20.525,20.525,20.5,20.5,8480.0
2020-06-05,20.44,20.465,20.415,20.45,5578.0
2020-06-09,20.45,20.485,20.45,20.485,6417.0
2020-06-10,20.5,20.52,20.5,20.52,2374.0
2020-06-11,20.595,20.615,20.595,20.615,3469.0
2020-06-12,20.655,20.655,20.65,20.65,879.0
2020-06-15,20.655,20.7,20.655,20.655,89.0
2020-06-16,20.605,20.605,20.57,20.57,1533.0
2020-06-17,20.615,20.615,20.605,20.615,5937.0
2020-06-18,20.665,20.675,20.63,20.665,3434.0
2020-06-19,20.655,20.655,20.655,20.655,154.0
2020-06-22,20.655,20.69,20.655,20.655,3649.0
2020-06-23,20.655,20.655,20.625,20.65,4370.0
2020-06-24,20.63,20.63,20.59,20.59,1382.0
2020-06-25,20.64,20.685,20.64,20.675,4534.0
2020-06-26,20.665,20.665,20.665,20.665,3519.0
2020-06-29,20.675,20.695,20.65,20.65,36331.0
2020-06-30,20.655,20.68,20.655,20.675,13812.0
2020-07-01,20.635,20.635,20.62,20.62,3423.0
2020-07-02,20.6,20.61,20.59,20.61,229.0
2020-07-03,20.655,20.655,20.635,20.635,6561.0
2020-07-06,20.63,20.63,20.59,20.59,9006.0
2020-07-07,20.61,20.675,20.61,20.675,812.0
2020-07-08,20.645,20.645,20.645,20.645,130.0
2020-07-09,20.645,20.645,20.635,20.635,2558.0
2020-07-10,20.68,20.71,20.68,20.71,513.0
2020-07-13,20.675,20.675,20.635,20.635,886.0
2020-07-14,20.635,20.635,20.61,20.61,65.0
2020-07-15,20.675,20.675,20.675,20.675,11.0
2020-07-16,20.675,20.675,20.635,20.635,95.0
2020-07-17,20.645,20.665,20.645,20.665,527.0
2020-07-20,20.655,20.655,20.63,20.63,2355.0
2020-07-21,20.71,20.71,20.69,20.7,1779.0
2020-07-22,20.675,20.675,20.635,20.635,4927.0
2020-07-23,20.665,20.675,20.665,20.675,2147.0
2020-07-24,20.635,20.68,20.635,20.68,1425.0
2020-07-27,20.61,20.645,20.61,20.645,520.0
2020-07-28,20.63,20.63,20.565,20.585,2756.0
2020-07-29,20.655,20.69,20.655,20.69,91.0
2020-07-30,20.7,20.7,20.7,20.7,42.0
2020-07-31,20.71,20.745,20.71,20.745,5680.0
2020-08-03,20.735,20.735,20.675,20.675,25261.0
2020-08-04,20.69,20.69,20.69,20.69,81.0
2020-08-05,20.77,20.77,20.745,20.745,8500.0
2020-08-06,20.71,20.71,20.675,20.675,2302.0
2020-08-07,20.735,20.745,20.71,20.745,2737.0
2020-08-10,20.72,20.72,20.68,20.68,19.0
2020-08-11,20.71,20.71,20.68,20.68,2292.0
2020-08-12,20.665,20.665,20.63,20.63,104.0
2020-08-13,20.665,20.68,20.665,20.68,1389.0
2020-08-14,20.6,20.6,20.585,20.6,10767.0
2020-08-17,20.585,20.585,20.585,20.585,50.0
2020-08-18,20.655,20.7,20.655,20.7,1313.0
2020-08-19,20.665,20.69,20.665,20.69,500.0
2020-08-20,20.685,20.7,20.685,20.7,16.0
2020-08-21,20.72,20.72,20.655,20.655,5312.0
2020-08-24,20.655,20.72,20.655,20.72,12596.0
2020-08-25,20.63,20.68,20.63,20.655,1210.0
2020-08-26,20.59,20.62,20.585,20.61,1813.0
2020-08-27,20.61,20.665,20.61,20.63,3518.0
2020-08-28,20.545,20.545,20.495,20.505,41078.0
2020-08-31,20.59,20.59,20.585,20.585,709.0
2020-09-01,20.565,20.585,20.54,20.585,4552.0
2020-09-02,20.61,20.645,20.6,20.645,9216.0
2020-09-03,20.645,20.655,20.645,20.655,602.0
2020-09-04,20.665,20.7,20.665,20.665,930.0
2020-09-07,20.575,20.59,20.575,20.575,1955.0
2020-09-08,20.585,20.585,20.575,20.585,2395.0
2020-09-09,20.645,20.655,20.645,20.655,435.0
2020-09-10,20.63,20.635,20.6,20.6,2173.0
2020-09-11,20.645,20.68,20.645,20.675,8148.0
2020-09-14,20.675,20.675,20.675,20.675,0.0
2020-09-15,20.72,20.725,20.72,20.725,1328.0
2020-09-16,20.745,20.745,20.745,20.745,5172.0
2020-09-17,20.71,20.755,20.68,20.755,3121.0
2020-09-18,20.72,20.72,20.72,20.72,2109.0
2020-09-21,20.735,20.735,20.71,20.71,3516.0
2020-09-22,20.755,20.77,20.735,20.77,5301.0
2020-09-23,20.835,20.835,20.815,20.825,1809.0
2020-09-24,20.805,20.815,20.77,20.8,3708.0
2020-09-25,20.825,20.825,20.815,20.815,30.0
2020-09-28,20.85,20.85,20.845,20.845,174.0
2020-09-29,20.825,20.825,20.815,20.815,25.0
2020-09-30,20.785,20.83,20.785,20.83,813.0
2020-10-01,20.805,20.805,20.805,20.805,1.0
2020-10-02,20.805,20.87,20.805,20.87,4883.0
2020-10-05,20.785,20.785,20.76,20.76,340.0
2020-10-06,20.76,20.77,20.76,20.76,256.0
2020-10-07,20.86,20.86,20.85,20.85,160.0
2020-10-08,20.825,20.825,20.805,20.825,115.0
2020-10-09,20.83,20.86,20.83,20.86,1314.0
2020-10-12,20.83,20.84,20.83,20.84,56.0
2020-10-13,20.87,20.875,20.87,20.87,102.0
2020-10-14,20.84,20.87,20.84,20.85,2362.0
2020-10-15,20.965,20.985,20.965,20.975,4649.0
2020-10-16,20.975,20.995,20.95,20.96,3605.0
2020-10-19,20.985,20.985,20.975,20.985,1015.0
2020-10-20,20.995,20.995,20.96,20.96,427.0
2020-10-21,20.96,20.96,20.885,20.885,508.0
2020-10-22,20.885,20.895,20.885,20.895,2456.0
2020-10-23,20.87,20.87,20.85,20.85,5503.0
2020-10-26,20.885,20.885,20.885,20.885,1100.0
2020-10-27,20.94,20.95,20.895,20.95,1933.0
2020-10-28,20.96,20.965,20.96,20.96,6011.0
2020-10-29,20.92,20.92,20.875,20.875,22143.0
2020-10-30,20.875,20.905,20.875,20.875,34146.0
2020-11-02,20.92,20.92,20.875,20.875,23905.0
2020-11-03,20.915,21.01,20.915,20.93,7364.0
2020-11-04,20.93,20.93,20.93,20.93,0.0
2020-11-05,21.005,21.005,21.005,21.005,600.0
2020-11-06,21.02,21.02,20.985,21.01,866.0
2020-11-09,20.985,20.995,20.985,20.995,4804.0
2020-11-10,20.825,20.84,20.805,20.805,4417.0
2020-11-11,20.785,20.785,20.705,20.74,4176.0
2020-11-12,20.795,20.85,20.795,20.85,4907.0
2020-11-13,20.875,20.885,20.84,20.85,21567.0
2020-11-16,20.85,20.85,20.85,20.85,0.0
2020-11-17,20.805,20.805,20.77,20.77,388.0
2020-11-18,20.87,20.87,20.85,20.87,772.0
2020-11-19,20.825,20.85,20.825,20.825,400.0
2020-11-20,20.905,20.905,20.905,20.905,335.0
2020-11-23,20.85,20.905,20.85,20.905,2085.0
2020-11-24,20.83,20.86,20.815,20.815,3589.0
2020-11-25,20.77,20.825,20.75,20.805,10099.0
2020-11-26,20.795,20.84,20.795,20.84,15136.0
2020-11-27,20.86,20.86,20.86,20.86,5052.0
2020-11-30,20.825,20.86,20.825,20.86,384.0
2020-12-01,20.785,20.84,20.785,20.83,11679.0
2020-12-02,20.75,20.75,20.725,20.75,5576.0
2020-12-03,20.74,20.75,20.74,20.75,2013.0
2020-12-04,20.76,20.76,20.75,20.75,2191.0
2020-12-07,20.67,20.695,20.66,20.66,1373.0
2020-12-08,20.715,20.735,20.695,20.71,1062.0
2020-12-09,20.715,20.715,20.715,20.715,769.0
2020-12-10,20.715,20.715,20.715,20.715,0.0
2020-12-11,20.77,20.77,20.77,20.77,2611.0
2020-12-14,20.78,20.795,20.78,20.78,3934.0
2020-12-15,20.785,20.785,20.75,20.78,697.0
2020-12-16,20.75,20.75,20.75,20.75,573.0
2020-12-17,20.715,20.725,20.705,20.705,4398.0
2020-12-18,20.705,20.705,20.705,20.705,1302.0
2020-12-21,20.78,20.78,20.78,20.78,282.0
2020-12-22,20.725,20.77,20.725,20.77,1194.0
2020-12-23,20.825,20.825,20.825,20.825,244.0
2020-12-24,20.74,20.74,20.715,20.725,2192.0
2020-12-29,20.77,20.77,20.74,20.77,3276.0
2020-12-30,20.76,20.77,20.76,20.77,2093.0
2020-12-31,20.83,20.83,20.83,20.83,0.0
2021-01-04,20.775,20.775,20.77,20.77,2522.0
2021-01-05,20.815,20.815,20.815,20.815,917.0
2021-01-06,20.76,20.76,20.695,20.73,57917.0
2021-01-07,20.705,20.715,20.66,20.66,2282.0
2021-01-08,20.635,20.635,20.615,20.615,6014.0
2021-01-11,20.625,20.67,20.625,20.625,4973.0
2021-01-12,20.635,20.635,20.615,20.615,2078.0
2021-01-13,20.64,20.64,20.64,20.64,964.0
2021-01-14,20.68,20.69,20.66,20.69,500.0
2021-01-15,20.64,20.685,20.64,20.64,3149.0
2021-01-18,20.715,20.715,20.685,20.685,1368.0
2021-01-19,20.685,20.685,20.685,20.685,707.0
2021-01-20,20.65,20.705,20.65,20.67,9343.0
2021-01-21,20.67,20.715,20.67,20.67,964.0
2021-01-22,20.65,20.65,20.64,20.64,26469.0
2021-01-25,20.65,20.65,20.65,20.65,2000.0
2021-01-27,20.62,20.705,20.615,20.62,3172.0
2021-01-28,20.695,20.705,20.67,20.705,12070.0
2021-01-29,20.64,20.68,20.64,20.67,1673.0
2021-02-01,20.605,20.64,20.595,20.605,14556.0
2021-02-02,20.615,20.66,20.58,20.65,25679.0
2021-02-03,20.58,20.625,20.58,20.605,2038.0
2021-02-04,20.58,20.58,20.54,20.55,6740.0
2021-02-05,20.57,20.595,20.57,20.57,3734.0
2021-02-08,20.54,20.54,20.495,20.495,1417.0
2021-02-09,20.535,20.57,20.535,20.56,2681.0
2021-02-10,20.565,20.585,20.55,20.57,41657.0
2021-02-11,20.58,20.585,20.58,20.58,4949.0
2021-02-12,20.585,20.585,20.55,20.57,2873.0
2021-02-15,20.49,20.49,20.48,20.49,1998.0
2021-02-16,20.435,20.45,20.415,20.45,2926.0
2021-02-17,20.325,20.345,20.325,20.325,3386.0
2021-02-18,20.38,20.405,20.38,20.405,6123.0
2021-02-19,20.315,20.355,20.315,20.315,299.0
2021-02-22,20.225,20.225,20.135,20.145,57228.0
2021-02-23,20.1,20.175,20.1,20.145,15403.0
2021-02-24,20.135,20.135,20.1,20.135,1060.0
2021-02-25,19.985,19.985,19.955,19.955,3211.0
2021-02-26,19.785,19.945,19.785,19.85,13507.0
2021-03-01,20.01,20.075,20.01,20.055,11349.0
2021-03-02,20.03,20.03,19.92,19.92,19972.0
2021-03-03,20.01,20.01,19.975,20.0,4327.0
2021-03-04,19.885,19.895,19.84,19.885,51495.0
2021-03-05,19.83,19.83,19.76,19.81,39383.0
2021-03-08,19.85,19.9,19.85,19.895,52626.0
2021-03-09,19.85,19.895,19.84,19.885,11666.0
2021-03-10,19.995,19.995,19.805,19.965,14476.0
2021-03-11,20.01,20.02,19.955,19.965,7642.0
2021-03-12,19.975,20.045,19.965,20.045,10660.0
2021-03-15,20.045,20.045,19.865,19.895,8150.0
2021-03-16,20.01,20.01,19.985,20.0,12552.0
2021-03-17,19.995,20.0,19.945,19.995,3877.0
2021-03-18,19.945,19.945,19.875,19.91,40671.0
2021-03-19,19.84,19.865,19.83,19.85,42067.0
2021-03-22,19.855,19.94,19.855,19.9,2245.0
2021-03-23,19.965,19.975,19.94,19.975,5884.0
2021-03-24,20.04,20.065,20.04,20.04,11661.0
2021-03-25,20.02,20.03,20.02,20.02,8153.0
2021-03-26,20.085,20.085,20.055,20.055,2771.0
2021-03-29,20.02,20.03,20.01,20.01,2180.0
2021-03-30,19.955,19.975,19.94,19.945,19440.0
2021-03-31,19.935,19.935,19.865,19.915,2928.0
2021-04-01,19.88,19.945,19.88,19.945,5858.0
2021-04-06,19.99,19.99,19.99,19.99,1015.0
2021-04-07,20.035,20.035,20.015,20.035,7536.0
2021-04-08,20.06,20.09,20.035,20.035,25.0
2021-04-09,20.1,20.1,20.055,20.1,2696.0
2021-04-12,20.015,20.035,20.015,20.03,14697.0
2021-04-13,20.0,20.0,19.955,19.955,18689.0
2021-04-14,20.015,20.07,20.005,20.045,9135.0
2021-04-15,19.97,20.025,19.97,20.025,3935.0
2021-04-16,20.1,20.1,20.045,20.045,4726.0
2021-04-19,20.07,20.07,20.055,20.07,12112.0
2021-04-20,20.06,20.07,20.035,20.035,3805.0
2021-04-21,20.06,20.08,20.035,20.035,3654.0
2021-04-22,20.08,20.1,20.08,20.09,9667.0
2021-04-23,20.1,20.1,20.045,20.07,34757.0
2021-04-26,20.08,20.08,20.055,20.08,15022.0
2021-04-27,20.06,20.06,20.03,20.03,3149.0
2021-04-28,20.015,20.07,19.99,20.06,16818.0
2021-04-29,20.1,20.115,20.07,20.115,11037.0
2021-04-30,20.07,20.07,20.015,20.06,4001.0
2021-05-03,20.045,20.045,20.035,20.045,6337.0
2021-05-04,20.045,20.09,20.045,20.09,5250.0
2021-05-05,20.045,20.06,20.045,20.055,8115.0
2021-05-06,20.115,20.125,20.09,20.115,8236.0
2021-05-07,20.115,20.16,20.115,20.16,2061.0
2021-05-10,20.08,20.125,20.08,20.115,2192.0
2021-05-11,20.115,20.135,20.08,20.08,8266.0
2021-05-12,20.055,20.055,20.005,20.055,14016.0
2021-05-13,19.99,20.045,19.99,20.045,6013.0
2021-05-14,20.035,20.035,20.0,20.0,2253.0
2021-05-17,20.06,20.07,20.025,20.07,4127.0
2021-05-18,20.035,20.045,19.99,20.005,8801.0
2021-05-19,20.055,20.07,20.015,20.07,15599.0
2021-05-20,20.035,20.08,20.035,20.07,17821.0
2021-05-21,20.1,20.115,20.1,20.105,4516.0
2021-05-24,20.145,20.145,20.105,20.135,2706.0
2021-05-25,20.15,20.16,20.135,20.135,533.0
2021-05-26,20.225,20.225,20.15,20.17,4163.0
2021-05-27,20.195,20.195,20.17,20.17,9551.0
2021-05-28,20.115,20.15,20.115,20.135,6611.0
2021-05-31,20.125,20.15,20.115,20.145,3009.0
2021-06-01,20.135,20.135,20.1,20.125,2664.0
2021-06-02,20.09,20.145,20.09,20.145,10509.0
2021-06-03,20.16,20.19,20.16,20.18,3960.0
2021-06-04,20.145,20.15,20.115,20.15,4844.0
2021-06-07,20.215,20.225,20.195,20.225,3514.0
2021-06-08,20.205,20.225,20.205,20.225,5099.0
2021-06-09,20.295,20.305,20.28,20.305,4134.0
2021-06-10,20.415,20.415,20.38,20.38,3921.0
2021-06-11,20.435,20.44,20.385,20.44,7576.0
2021-06-15,20.385,20.415,20.37,20.395,4727.0
2021-06-16,20.415,20.47,20.35,20.37,35095.0
2021-06-17,20.245,20.245,20.17,20.215,11783.0
2021-06-18,20.245,20.245,20.18,20.22,13196.0
2021-06-21,20.29,20.295,20.28,20.295,16627.0
2021-06-22,20.25,20.26,20.195,20.205,13065.0
2021-06-23,20.195,20.25,20.195,20.215,14544.0
2021-06-24,20.245,20.27,20.235,20.27,17748.0
2021-06-25,20.27,20.27,20.235,20.245,93084.0
2021-06-28,20.235,20.245,20.195,20.245,12665.0
2021-06-29,20.305,20.305,20.295,20.305,3139.0
2021-06-30,20.27,20.29,20.25,20.25,4972.0
2021-07-01,20.29,20.315,20.28,20.31,5575.0
2021-07-02,20.355,20.39,20.345,20.38,19608.0
2021-07-05,20.445,20.455,20.4,20.4,4583.0
2021-07-06,20.39,20.41,20.37,20.37,6949.0
2021-07-07,20.455,20.5,20.455,20.49,3839.0
2021-07-08,20.55,20.55,20.51,20.51,48588.0
2021-07-09,20.52,20.595,20.52,20.585,21466.0
2021-07-12,20.49,20.565,20.49,20.565,8011.0
2021-07-13,20.585,20.585,20.55,20.585,1896.0
2021-07-14,20.555,20.555,20.52,20.53,3239.0
2021-07-15,20.64,20.64,20.605,20.63,5503.0
2021-07-16,20.65,20.65,20.61,20.61,4573.0
2021-07-19,20.715,20.725,20.67,20.685,17087.0
2021-07-20,20.76,20.795,20.76,20.795,5548.0
2021-07-21,20.78,20.795,20.77,20.78,4714.0
2021-07-22,20.78,20.78,20.62,20.63,28685.0
2021-07-23,20.74,20.79,20.74,20.79,4489.0
2021-07-26,20.78,20.79,20.74,20.775,5458.0
2021-07-27,20.76,20.79,20.74,20.79,3681.0
2021-07-28,20.815,20.825,20.76,20.825,9290.0
2021-07-29,20.795,20.86,20.795,20.845,5085.0
2021-07-30,20.825,20.825,20.78,20.805,5145.0
2021-08-02,20.76,20.805,20.76,20.805,2501.0
2021-08-03,20.88,20.88,20.825,20.84,2037.0
2021-08-04,20.805,20.85,20.805,20.85,53.0
2021-08-05,20.83,20.83,20.825,20.825,2173.0
2021-08-06,20.78,20.795,20.77,20.795,189.0
2021-08-09,20.74,20.74,20.705,20.705,30565.0
2021-08-10,20.76,20.77,20.73,20.77,7989.0
2021-08-11,20.75,20.75,20.73,20.75,5838.0
2021-08-12,20.79,20.79,20.75,20.78,3940.0
2021-08-13,20.76,20.76,20.725,20.76,2668.0
2021-08-16,20.805,20.835,20.795,20.805,29058.0
2021-08-17,20.835,20.85,20.82,20.82,3958.0
2021-08-18,20.87,20.88,20.87,20.87,9355.0
2021-08-19,20.91,20.915,20.87,20.915,8928.0
2021-08-20,20.945,20.98,20.935,20.935,6057.0
2021-08-23,20.915,20.955,20.915,20.925,11486.0
2021-08-24,20.925,20.935,20.895,20.895,8513.0
2021-08-25,20.835,20.835,20.815,20.825,4298.0
2021-08-26,20.825,20.825,20.79,20.805,6788.0
2021-08-27,20.79,20.79,20.76,20.78,4487.0
2021-08-30,20.835,20.835,20.79,20.795,11210.0
2021-08-31,20.86,20.86,20.845,20.86,3929.0
2021-09-01,20.73,20.73,20.705,20.725,7722.0
2021-09-02,20.79,20.79,20.74,20.74,15977.0
2021-09-03,20.79,20.79,20.74,20.78,4638.0
2021-09-06,20.705,20.705,20.675,20.675,7262.0
2021-09-07,20.705,20.705,20.67,20.685,1298.0
2021-09-08,20.66,20.685,20.62,20.66,20555.0
2021-09-09,20.675,20.675,20.66,20.66,14106.0
2021-09-10,20.695,20.75,20.695,20.75,4770.0
2021-09-13,20.715,20.73,20.685,20.73,2875.0
2021-09-14,20.725,20.725,20.695,20.705,5566.0
2021-09-15,20.76,20.795,20.76,20.76,12726.0
2021-09-16,20.76,20.78,20.76,20.78,3195.0
2021-09-17,20.685,20.685,20.65,20.685,3244.0
2021-09-20,20.65,20.67,20.605,20.64,10125.0
2021-09-21,20.74,20.74,20.705,20.725,10846.0
2021-09-22,20.705,20.73,20.695,20.695,8147.0
2021-09-23,20.76,20.76,20.725,20.76,3069.0
2021-09-24,20.605,20.605,20.5,20.55,5231.0
2021-09-27,20.52,20.53,20.51,20.51,5617.0
2021-09-28,20.51,20.51,20.435,20.435,2497.0
2021-09-29,20.42,20.42,20.37,20.42,8426.0
2021-09-30,20.45,20.46,20.405,20.46,4976.0
2021-10-01,20.415,20.43,20.395,20.41,9121.0
2021-10-04,20.425,20.45,20.395,20.45,461.0
2021-10-05,20.405,20.405,20.395,20.405,1078.0
2021-10-06,20.35,20.35,20.295,20.32,917.0
2021-10-07,20.32,20.32,20.265,20.275,4828.0
2021-10-08,20.255,20.255,20.175,20.23,8768.0
2021-10-11,20.175,20.175,20.09,20.09,5610.0
2021-10-12,20.07,20.11,20.06,20.11,2593.0
2021-10-13,20.125,20.165,20.11,20.155,5077.0
2021-10-14,20.21,20.21,20.165,20.18,3545.0
2021-10-15,20.165,20.21,20.165,20.21,2989.0
2021-10-18,20.12,20.12,20.09,20.12,1786.0
2021-10-19,20.045,20.07,20.035,20.055,24664.0
2021-10-20,19.96,19.995,19.85,19.94,5940.0
2021-10-21,19.94,19.95,19.925,19.95,2706.0
2021-10-22,19.95,19.95,19.925,19.95,6691.0
2021-10-25,20.005,20.005,19.98,19.995,16978.0
2021-10-26,19.99,19.99,19.925,19.925,7650.0
2021-10-27,19.935,19.94,19.86,19.895,18463.0
2021-10-28,19.905,19.905,19.84,19.875,1364.0
2021-10-29,19.82,19.82,19.5,19.565,19583.0
2021-11-01,19.71,19.765,19.675,19.765,19928.0
2021-11-02,19.755,19.755,19.69,19.7,8149.0
2021-11-03,19.895,19.905,19.86,19.905,3477.0
2021-11-04,19.87,19.935,19.805,19.82,10467.0
2021-11-05,19.915,19.935,19.875,19.885,8371.0
2021-11-08,19.97,19.97,19.915,19.97,3150.0
2021-11-09,19.895,19.95,19.895,19.915,1845.0
2021-11-10,19.97,19.995,19.95,19.95,8419.0
2021-11-11,19.86,19.915,19.83,19.915,17826.0
2021-11-12,19.805,19.87,19.805,19.83,2261.0
2021-11-15,19.85,19.925,19.85,19.925,3585.0
2021-11-16,19.82,19.86,19.82,19.84,6611.0
2021-11-17,19.785,19.84,19.775,19.81,3721.0
2021-11-18,19.885,19.915,19.85,19.895,12067.0
2021-11-19,19.875,19.885,19.85,19.875,4200.0
2021-11-22,19.925,19.925,19.83,19.83,5322.0
2021-11-23,19.74,19.805,19.74,19.795,3899.0
2021-11-24,19.795,19.805,19.75,19.75,8844.0
2021-11-25,19.765,19.83,19.765,19.83,1456.0
2021-11-26,19.765,19.935,19.765,19.87,5454.0
2021-11-29,19.98,19.98,19.885,19.935,3336.0
2021-11-30,19.925,19.98,19.925,19.98,4389.0
2021-12-01,19.98,19.98,19.935,19.94,2736.0
2021-12-02,20.045,20.1,20.045,20.055,3240.0
2021-12-03,20.055,20.1,20.045,20.06,8972.0
2021-12-06,20.19,20.19,20.145,20.175,5008.0
2021-12-07,20.145,20.155,20.1,20.1,5930.0
2021-12-08,19.995,20.07,19.99,20.07,9750.0
2021-12-09,20.1,20.1,19.99,20.025,5867.0
2021-12-10,20.055,20.09,20.055,20.06,3072.0
2021-12-13,20.145,20.145,20.055,20.1,10201.0
2021-12-14,20.22,20.22,20.18,20.18,10913.0
2021-12-15,20.125,20.175,20.125,20.135,16013.0
2021-12-16,20.07,20.11,20.07,20.11,354.0
2021-12-17,20.2,20.2,20.07,20.07,7161.0
2021-12-20,20.12,20.2,20.12,20.145,4530.0
2021-12-21,20.125,20.175,20.125,20.125,6863.0
2021-12-22,20.08,20.125,20.07,20.07,4112.0
2021-12-23,20.125,20.135,20.09,20.135,8244.0
2021-12-24,20.11,20.21,20.11,20.21,2607.0
2021-12-29,20.18,20.24,20.155,20.21,3651.0
2021-12-30,20.21,20.21,20.09,20.1,209.0
2021-12-31,20.195,20.195,20.065,20.065,2137.0
2022-01-04,19.935,19.99,19.935,19.99,2801.0
2022-01-05,19.98,20.03,19.925,19.935,58881.0
2022-01-06,19.845,19.86,19.78,19.78,3823.0
2022-01-07,19.825,19.835,19.795,19.795,8081.0
2022-01-10,19.76,19.78,19.715,19.715,6589.0
2022-01-11,19.74,19.785,19.74,19.75,2490.0
2022-01-12,19.795,19.85,19.795,19.85,14855.0
2022-01-13,19.825,19.825,19.76,19.805,1549.0
2022-01-14,19.805,19.805,19.76,19.805,6938.0
2022-01-17,19.76,19.76,19.73,19.75,1411.0
2022-01-18,19.65,19.74,19.65,19.655,47185.0
2022-01-19,19.63,19.63,19.585,19.585,1949.0
2022-01-20,19.64,19.64,19.575,19.59,5772.0
2022-01-21,19.65,19.73,19.65,19.73,842.0
2022-01-24,19.73,19.73,19.665,19.675,5814.0
2022-01-25,19.685,19.685,19.62,19.62,40721.0
2022-01-27,19.555,19.575,19.525,19.525,2373.0
2022-01-28,19.64,19.65,19.6,19.62,29399.0
2022-01-31,19.705,19.72,19.665,19.72,4666.0
2022-02-01,19.685,19.75,19.655,19.665,2289.0
2022-02-02,19.695,19.72,19.655,19.72,4705.0
2022-02-03,19.77,19.795,19.77,19.795,1493.0
2022-02-04,19.715,19.715,19.665,19.695,1892.0
2022-02-07,19.575,19.6,19.555,19.59,1383.0
2022-02-08,19.555,19.555,19.445,19.445,9726.0
2022-02-09,19.38,19.455,19.38,19.425,937.0
2022-02-10,19.46,19.46,19.425,19.46,2817.0
2022-02-11,19.295,19.36,19.295,19.36,33950.0
2022-02-14,19.405,19.47,19.38,19.415,74837.0
2022-02-15,19.295,19.34,19.295,19.34,7148.0
2022-02-16,19.26,19.26,19.23,19.23,8967.0
2022-02-17,19.275,19.295,19.25,19.275,4531.0
2022-02-18,19.36,19.36,19.24,19.24,3708.0
2022-02-21,19.335,19.34,19.275,19.275,4467.0
2022-02-22,19.37,19.37,19.325,19.335,15307.0
2022-02-23,19.22,19.26,19.21,19.24,11763.0
2022-02-24,19.21,19.325,19.185,19.325,5283.0
2022-02-25,19.275,19.285,19.22,19.285,8576.0
2022-02-28,19.38,19.38,19.325,19.38,12720.0
2022-03-01,19.425,19.425,19.34,19.38,2254.0
2022-03-02,19.47,19.48,19.445,19.48,812.0
2022-03-03,19.435,19.445,19.395,19.435,6209.0
2022-03-04,19.37,19.48,19.37,19.415,1860.0
2022-03-07,19.47,19.49,19.46,19.47,9532.0
2022-03-08,19.35,19.35,19.305,19.315,2558.0
2022-03-09,19.145,19.195,19.145,19.185,7819.0
2022-03-10,19.185,19.185,19.12,19.14,16127.0
2022-03-11,19.025,19.08,19.025,19.08,2356.0
2022-03-14,19.035,19.08,19.015,19.035,2768.0
2022-03-15,18.905,18.915,18.86,18.915,4756.0
2022-03-16,19.0,19.0,18.915,18.96,5414.0
2022-03-17,18.915,18.935,18.84,18.915,3640.0
2022-03-18,18.905,18.905,18.83,18.86,23765.0
2022-03-21,18.88,18.88,18.83,18.87,4772.0
2022-03-22,18.69,18.69,18.62,18.62,1688.0
2022-03-23,18.57,18.57,18.515,18.545,9669.0
2022-03-24,18.655,18.685,18.58,18.625,4844.0
2022-03-25,18.57,18.58,18.545,18.555,6537.0
2022-03-28,18.45,18.495,18.425,18.45,4059.0
2022-03-29,18.44,18.44,18.385,18.415,2731.0
2022-03-30,18.405,18.525,18.405,18.525,6887.0
2022-03-31,18.54,18.575,18.52,18.545,5411.0
2022-04-01,18.5,18.5,18.425,18.445,33170.0
2022-04-04,18.455,18.47,18.435,18.435,3635.0
2022-04-05,18.53,18.54,18.455,18.455,3185.0
2022-04-06,18.325,18.325,18.26,18.315,7281.0
2022-04-07,18.37,18.37,18.335,18.36,5467.0
2022-04-08,18.315,18.325,18.285,18.325,22472.0
2022-04-11,18.285,18.285,18.24,18.24,741.0
2022-04-12,18.21,18.21,18.175,18.2,1869.0
2022-04-13,18.24,18.25,18.195,18.195,11214.0
2022-04-14,18.275,18.35,18.24,18.34,7188.0
2022-04-19,18.25,18.265,18.23,18.265,1252.0
2022-04-20,18.155,18.185,18.13,18.145,2327.0
2022-04-21,18.23,18.23,18.195,18.21,7002.0
2022-04-22,18.11,18.11,18.06,18.06,5659.0
2022-04-26,18.2,18.22,18.135,18.22,2643.0
2022-04-27,18.24,18.24,18.145,18.165,4266.0
2022-04-28,18.155,18.165,18.155,18.165,6472.0
2022-04-29,18.08,18.09,18.06,18.06,5395.0
2022-05-02,18.005,18.005,17.96,17.97,1278.0
2022-05-03,17.93,17.95,17.925,17.94,25606.0
2022-05-04,17.72,17.72,17.635,17.635,2628.0
2022-05-05,17.785,17.83,17.785,17.81,8217.0
2022-05-06,17.67,17.68,17.625,17.645,1619.0
2022-05-09,17.605,17.65,17.58,17.585,4438.0
2022-05-10,17.71,17.71,17.65,17.66,8286.0
2022-05-11,17.71,17.72,17.68,17.72,2534.0
2022-05-12,17.765,17.775,17.735,17.765,2448.0
2022-05-13,17.85,17.865,17.84,17.855,8213.0
2022-05-16,17.85,17.895,17.83,17.885,6266.0
2022-05-17,17.83,17.855,17.8,17.81,20226.0
2022-05-18,17.755,17.8,17.755,17.775,2042.0
2022-05-19,17.885,17.895,17.82,17.855,6401.0
2022-05-20,17.93,17.97,17.915,17.96,6075.0
2022-05-23,17.97,17.98,17.93,17.96,7505.0
2022-05-24,17.915,17.925,17.885,17.915,1324.0
2022-05-25,18.07,18.09,18.005,18.045,14302.0
2022-05-26,18.08,18.08,18.005,18.045,6499.0
2022-05-27,18.015,18.015,17.97,18.015,9774.0
2022-05-30,18.005,18.045,17.99,18.035,7174.0
2022-05-31,17.915,17.925,17.875,17.875,8111.0
2022-06-01,17.865,17.865,17.79,17.82,2420.0
2022-06-02,17.745,17.745,17.69,17.725,7371.0
2022-06-03,17.67,17.69,17.625,17.69,9455.0
2022-06-06,17.755,17.755,17.69,17.7,7361.0
2022-06-07,17.7,17.7,17.595,17.595,10402.0
2022-06-08,17.615,17.7,17.615,17.625,4948.0
2022-06-09,17.595,17.605,17.57,17.595,12542.0
2022-06-10,17.54,17.54,17.505,17.505,7724.0
2022-06-14,17.1,17.13,17.03,17.13,27286.0
2022-06-15,17.02,17.02,16.825,16.825,9741.0
2022-06-16,16.965,17.01,16.88,16.965,14414.0
2022-06-17,16.98,16.98,16.895,16.895,3970.0
2022-06-20,16.935,17.045,16.935,17.01,4297.0
2022-06-21,16.935,17.02,16.915,17.01,8891.0
2022-06-22,16.99,17.12,16.99,17.1,21630.0
2022-06-23,17.325,17.325,17.26,17.3,15548.0
2022-06-24,17.445,17.495,17.43,17.475,10406.0
2022-06-27,17.43,17.475,17.325,17.38,125231.0
2022-06-28,17.315,17.43,17.315,17.42,58955.0
2022-06-29,17.39,17.475,17.335,17.475,64137.0
2022-06-30,17.565,17.575,17.49,17.49,9676.0
2022-07-01,17.65,17.75,17.65,17.725,43266.0
2022-07-04,17.81,17.835,17.75,17.75,9481.0
2022-07-05,17.66,17.75,17.63,17.64,22188.0
2022-07-06,17.93,17.94,17.835,17.94,30103.0
2022-07-07,17.91,17.91,17.825,17.865,4462.0
2022-07-08,17.79,17.845,17.79,17.845,5479.0
2022-07-11,17.76,17.79,17.75,17.78,2486.0
2022-07-12,17.94,17.96,17.92,17.96,7926.0
2022-07-13,17.93,17.98,17.93,17.98,12771.0
2022-07-14,17.94,17.95,17.855,17.905,1539.0
2022-07-15,17.93,17.95,17.895,17.94,9801.0
2022-07-18,17.92,17.93,17.895,17.93,4791.0
2022-07-19,17.835,17.855,17.79,17.79,7615.0
2022-07-20,17.75,17.78,17.695,17.745,6210.0
2022-07-21,17.77,17.78,17.735,17.77,8512.0
2022-07-22,17.91,17.91,17.835,17.885,6101.0
2022-07-25,18.055,18.055,18.015,18.015,2990.0
2022-07-26,17.995,18.035,17.995,18.035,4798.0
2022-07-27,18.055,18.14,18.055,18.13,15223.0
2022-07-28,18.29,18.29,18.23,18.23,8532.0
2022-07-29,18.39,18.46,18.375,18.45,7249.0
2022-08-01,18.41,18.44,18.385,18.42,30682.0
2022-08-02,18.505,18.57,18.475,18.57,4382.0
2022-08-03,18.41,18.42,18.375,18.42,7368.0
2022-08-04,18.4,18.4,18.315,18.345,10854.0
2022-08-05,18.41,18.41,18.335,18.4,10373.0
2022-08-08,18.225,18.24,18.175,18.195,7495.0
2022-08-09,18.26,18.3,18.23,18.3,14775.0
2022-08-10,18.24,18.24,18.195,18.24,14992.0
2022-08-11,18.175,18.175,18.09,18.09,29294.0
2022-08-12,17.97,18.005,17.94,17.98,35519.0
2022-08-15,18.005,18.015,17.96,18.015,4977.0
2022-08-16,18.195,18.23,18.155,18.23,8208.0
2022-08-17,18.155,18.205,18.155,18.195,8751.0
2022-08-18,18.07,18.12,18.07,18.1,4738.0
2022-08-19,18.11,18.11,18.015,18.025,7543.0
2022-08-22,17.845,17.845,17.82,17.835,11315.0
2022-08-23,17.76,17.78,17.725,17.75,2734.0
2022-08-24,17.705,17.735,17.685,17.735,18492.0
2022-08-25,17.665,17.665,17.62,17.62,13638.0
2022-08-26,17.76,17.77,17.725,17.77,9507.0
2022-08-29,17.715,17.715,17.61,17.64,5129.0
2022-08-30,17.665,17.745,17.66,17.745,6292.0
2022-08-31,17.77,17.79,17.75,17.79,11953.0
2022-09-01,17.63,17.66,17.61,17.62,34579.0
2022-09-02,17.66,17.685,17.64,17.675,6057.0
2022-09-05,17.725,17.75,17.715,17.75,11438.0
2022-09-06,17.725,17.75,17.705,17.705,11494.0
2022-09-07,17.64,17.64,17.6,17.6,17892.0
2022-09-08,17.75,17.895,17.75,17.855,36276.0
2022-09-09,17.75,17.835,17.745,17.79,10646.0
2022-09-12,17.885,17.885,17.78,17.81,20966.0
2022-09-13,17.78,17.825,17.78,17.82,21867.0
2022-09-14,17.715,17.725,17.685,17.715,9340.0
2022-09-15,17.75,17.75,17.715,17.715,7481.0
2022-09-16,17.685,17.685,17.6,17.6,9645.0
2022-09-19,17.695,17.695,17.66,17.695,42924.0
2022-09-20,17.675,17.76,17.65,17.745,7120.0
2022-09-21,17.62,17.665,17.62,17.66,41032.0
2022-09-23,17.515,17.515,17.385,17.405,14068.0
2022-09-26,17.345,17.375,17.33,17.355,14377.0
2022-09-27,17.185,17.255,17.185,17.205,2826.0
2022-09-28,17.17,17.195,17.11,17.15,12453.0
2022-09-29,17.345,17.43,17.345,17.425,26654.0
2022-09-30,17.385,17.385,17.36,17.37,10713.0
2022-10-03,17.465,17.465,17.415,17.415,5460.0
2022-10-04,17.64,17.755,17.585,17.735,30678.0
2022-10-05,17.71,17.815,17.71,17.745,5538.0
2022-10-06,17.64,17.64,17.575,17.615,7826.0
2022-10-07,17.51,17.55,17.51,17.51,10414.0
2022-10-10,17.465,17.49,17.455,17.49,6733.0
2022-10-11,17.435,17.435,17.37,17.385,16804.0
2022-10-12,17.37,17.435,17.35,17.425,8650.0
2022-10-13,17.425,17.425,17.37,17.395,3036.0
2022-10-14,17.3,17.385,17.3,17.37,11548.0
2022-10-17,17.285,17.35,17.275,17.35,6286.0
2022-10-18,17.38,17.5,17.38,17.5,3926.0
2022-10-19,17.445,17.47,17.425,17.425,3482.0
2022-10-20,17.3,17.32,17.265,17.265,26231.0
2022-10-21,17.19,17.215,17.085,17.105,6316.0
2022-10-24,17.12,17.215,17.12,17.21,39039.0
2022-10-25,17.265,17.285,17.245,17.285,2377.0
2022-10-26,17.47,17.5,17.385,17.435,13732.0
2022-10-27,17.585,17.595,17.555,17.555,8673.0
2022-10-28,17.72,17.73,17.7,17.71,10438.0
2022-10-31,17.71,17.71,17.68,17.69,7746.0
2022-11-01,17.64,17.64,17.615,17.635,9470.0
2022-11-02,17.73,17.765,17.69,17.69,7797.0
2022-11-03,17.7,17.7,17.51,17.51,11298.0
2022-11-04,17.565,17.615,17.54,17.615,12242.0
2022-11-07,17.565,17.565,17.53,17.55,11366.0
2022-11-08,17.395,17.415,17.38,17.38,25502.0
2022-11-09,17.48,17.565,17.455,17.53,28976.0
2022-11-10,17.53,17.71,17.53,17.68,20788.0
2022-11-11,17.89,17.915,17.83,17.84,13846.0
2022-11-14,17.775,17.785,17.72,17.755,11989.0
2022-11-15,17.73,17.775,17.73,17.73,20557.0
2022-11-16,17.795,17.83,17.785,17.815,11579.0
2022-11-17,17.87,17.925,17.87,17.905,10754.0
2022-11-18,17.87,17.925,17.85,17.925,5863.0
2022-11-21,17.905,17.945,17.9,17.905,8728.0
2022-11-22,17.85,17.945,17.85,17.935,12517.0
2022-11-23,17.99,18.02,17.925,17.925,16553.0
2022-11-24,17.955,18.0,17.955,17.985,9527.0
2022-11-25,18.01,18.01,17.925,17.935,11255.0
2022-11-28,17.925,18.01,17.925,18.01,5662.0
2022-11-29,18.01,18.01,17.89,17.89,12551.0
2022-11-30,17.88,18.03,17.88,18.03,5870.0
2022-12-01,18.115,18.125,18.05,18.105,14141.0
2022-12-02,18.22,18.22,18.18,18.2,16153.0
2022-12-05,18.25,18.285,18.23,18.255,12838.0
2022-12-06,18.22,18.305,18.22,18.285,22468.0
2022-12-07,18.22,18.275,18.22,18.265,9686.0
2022-12-08,18.36,18.36,18.24,18.24,13295.0
2022-12-09,18.265,18.315,18.25,18.315,17424.0
2022-12-12,18.255,18.265,18.23,18.25,4995.0
2022-12-13,18.16,18.21,18.16,18.2,12713.0
2022-12-14,18.265,18.295,18.24,18.285,61673.0
2022-12-15,18.2,18.255,18.145,18.145,13912.0
2022-12-16,18.145,18.18,18.115,18.17,28365.0
2022-12-19,18.125,18.135,18.075,18.125,14241.0
2022-12-20,17.955,17.965,17.815,17.815,14248.0
2022-12-21,17.82,17.83,17.775,17.775,11879.0
2022-12-22,17.84,17.84,17.755,17.755,20897.0
2022-12-23,17.7,17.71,17.66,17.71,14720.0
2022-12-28,17.445,17.455,17.385,17.415,19824.0
2022-12-29,17.38,17.425,17.38,17.415,5777.0
2022-12-30,17.47,17.555,17.435,17.465,21647.0
2023-01-03,17.425,17.5,17.425,17.48,1302.0
2023-01-04,17.85,17.85,17.555,17.64,12722.0
2023-01-05,17.72,17.72,17.67,17.69,2790.0
2023-01-06,17.69,17.71,17.67,17.68,6175.0
2023-01-09,17.815,17.82,17.785,17.795,8196.0
2023-01-10,17.87,17.89,17.83,17.84,5926.0
2023-01-11,17.795,17.84,17.795,17.84,12792.0
2023-01-12,17.925,17.99,17.915,17.99,25600.0
2023-01-13,18.085,18.105,18.03,18.03,4636.0
2023-01-16,18.17,18.17,17.965,18.02,6830.0
2023-01-17,18.115,18.115,18.0,18.01,11282.0
2023-01-18,17.975,18.155,17.915,17.915,3356.0
2023-01-19,18.315,18.41,18.315,18.41,4207.0
2023-01-20,18.305,18.41,18.265,18.335,4127.0
2023-01-23,18.315,18.315,18.22,18.25,3568.0
2023-01-24,18.22,18.285,18.18,18.275,10068.0
2023-01-25,18.34,18.37,18.145,18.145,11632.0
2023-01-27,18.145,18.145,18.06,18.06,3584.0
2023-01-30,18.105,18.105,18.04,18.075,4292.0
2023-01-31,18.095,18.17,18.07,18.145,9290.0
2023-02-01,18.145,18.145,18.095,18.125,5753.0
2023-02-02,18.135,18.2,18.135,18.18,12474.0
2023-02-03,18.305,18.34,18.295,18.34,12778.0
2023-02-06,18.155,18.23,18.155,18.23,13288.0
2023-02-07,18.105,18.155,18.04,18.04,5000.0
2023-02-08,18.02,18.03,17.955,18.03,9913.0
2023-02-09,18.075,18.075,17.965,17.965,17249.0
2023-02-10,17.9,17.905,17.86,17.89,12124.0
2023-02-13,17.775,17.815,17.735,17.815,9075.0
2023-02-14,17.87,17.925,17.84,17.88,16065.0
2023-02-15,17.785,17.87,17.775,17.87,5757.0
2023-02-16,17.775,17.89,17.72,17.89,9490.0
2023-02-17,17.815,17.815,17.755,17.785,9862.0
2023-02-20,17.86,17.86,17.765,17.805,13528.0
2023-02-21,17.745,17.815,17.73,17.815,4319.0
2023-02-22,17.66,17.765,17.615,17.765,20081.0
2023-02-23,17.745,17.745,17.66,17.72,7968.0
2023-02-24,17.72,17.745,17.72,17.73,13457.0
2023-02-27,17.7,17.71,17.66,17.7,11229.0
2023-02-28,17.73,17.745,17.7,17.745,12308.0
2023-03-01,17.72,17.82,17.71,17.795,5685.0
2023-03-02,17.795,17.815,17.745,17.745,7503.0
2023-03-03,17.67,17.7,17.65,17.69,3736.0
2023-03-06,17.785,17.88,17.785,17.88,17939.0
2023-03-07,17.88,17.945,17.84,17.945,18500.0
2023-03-08,17.975,18.06,17.905,18.06,23085.0
2023-03-09,17.985,18.01,17.985,17.985,12249.0
2023-03-10,18.085,18.115,18.06,18.095,27748.0
2023-03-13,18.23,18.255,18.21,18.23,19129.0
2023-03-14,18.39,18.475,18.35,18.39,27224.0
2023-03-15,18.315,18.34,18.275,18.325,8944.0
2023-03-16,18.505,18.56,18.445,18.445,7705.0
2023-03-17,18.35,18.425,18.34,18.425,8717.0
2023-03-20,18.455,18.595,18.425,18.595,15448.0
2023-03-21,18.58,18.68,18.58,18.665,15182.0
2023-03-22,18.505,18.51,18.475,18.495,4572.0
2023-03-23,18.52,18.59,18.495,18.52,4708.0
2023-03-24,18.54,18.645,18.54,18.625,16936.0
2023-03-27,18.665,18.965,18.665,18.665,38246.0
2023-03-28,18.54,18.58,18.53,18.57,15483.0
2023-03-29,18.54,18.56,18.505,18.52,12162.0
2023-03-30,18.54,18.54,18.465,18.465,10539.0
2023-03-31,18.52,18.52,18.5,18.5,4067.0
2023-04-03,18.53,18.56,18.53,18.54,3517.0
2023-04-04,18.575,18.595,18.55,18.595,5396.0
2023-04-05,18.655,18.765,18.575,18.605,14836.0
2023-04-06,18.68,18.69,18.68,18.69,5870.0
2023-04-11,18.645,18.66,18.625,18.66,10432.0
2023-04-12,18.585,18.645,18.575,18.625,20813.0
2023-04-13,18.615,18.615,18.55,18.575,41522.0
2023-04-14,18.54,18.55,18.52,18.55,4823.0
2023-04-17,18.445,18.48,18.445,18.465,935.0
2023-04-18,18.395,18.395,18.32,18.32,21598.0
2023-04-19,18.29,18.29,18.27,18.29,6593.0
2023-04-20,18.28,18.405,18.28,18.29,20208.0
2023-04-21,18.32,18.36,18.29,18.36,15235.0
2023-04-24,18.36,18.36,18.33,18.34,9317.0
2023-04-26,18.35,18.565,18.35,18.55,40808.0
2023-04-27,18.53,18.55,18.465,18.47,85753.0
2023-04-28,18.455,18.55,18.395,18.445,14841.0
2023-05-01,18.54,18.565,18.54,18.55,5756.0
2023-05-02,18.435,18.5,18.33,18.33,13688.0
2023-05-03,18.47,18.49,18.435,18.435,23937.0
2023-05-04,18.55,18.565,18.5,18.53,23930.0
2023-05-05,18.585,18.615,18.54,18.56,5808.0
2023-05-08,18.51,18.51,18.455,18.455,6064.0
2023-05-09,18.385,18.395,18.375,18.375,6329.0
2023-05-10,18.385,18.425,18.375,18.375,4659.0
2023-05-11,18.455,18.47,18.445,18.445,12444.0
2023-05-12,18.535,18.585,18.535,18.56,9891.0
2023-05-15,18.5,18.5,18.455,18.465,4151.0
2023-05-16,18.375,18.445,18.37,18.425,7133.0
2023-05-17,18.415,18.435,18.395,18.425,4499.0
2023-05-18,18.34,18.445,18.34,18.405,9148.0
2023-05-19,18.265,18.265,18.215,18.215,7316.0
2023-05-22,18.245,18.255,18.225,18.225,7488.0
2023-05-23,18.215,18.215,18.16,18.195,9642.0
2023-05-24,18.17,18.225,18.17,18.195,9624.0
2023-05-25,18.13,18.15,18.1,18.1,9211.0
2023-05-26,18.08,18.08,18.015,18.045,10316.0
2023-05-29,18.09,18.11,18.065,18.065,5426.0
2023-05-30,18.14,18.17,18.11,18.11,10190.0
2023-05-31,18.205,18.215,18.175,18.215,5424.0
2023-06-01,18.245,18.245,18.16,18.16,2041.0
2023-06-02,18.215,18.215,18.15,18.16,13327.0
2023-06-05,18.055,18.055,18.015,18.045,1768.0
2023-06-06,18.015,18.055,17.94,17.94,14317.0
2023-06-07,17.94,17.95,17.9,17.92,14288.0
2023-06-08,17.78,17.78,17.71,17.74,10423.0
2023-06-09,17.76,17.825,17.74,17.74,15002.0
2023-06-13,17.805,17.825,17.79,17.795,9674.0
2023-06-14,17.71,17.74,17.695,17.71,5055.0
2023-06-15,17.76,17.77,17.645,17.645,9958.0
2023-06-16,17.71,17.71,17.665,17.685,8877.0
2023-06-19,17.675,17.75,17.675,17.71,7816.0
2023-06-20,17.645,17.72,17.645,17.665,6563.0
2023-06-21,17.74,17.77,17.73,17.73,18264.0
2023-06-22,17.78,17.78,17.73,17.73,8169.0
2023-06-23,17.695,17.695,17.635,17.695,6529.0
2023-06-26,17.79,17.79,17.74,17.75,2521.0
2023-06-27,17.865,17.865,17.78,17.78,11349.0
2023-06-28,17.805,17.89,17.805,17.845,22886.0
2023-06-29,17.91,17.91,17.805,17.805,20592.0
2023-06-30,17.725,17.765,17.695,17.695,7457.0
2023-07-03,17.675,17.775,17.675,17.725,11305.0
2023-07-04,17.705,17.755,17.675,17.755,45124.0
2023-07-05,17.755,17.765,17.705,17.725,27816.0
2023-07-06,17.62,17.62,17.575,17.59,16619.0
2023-07-07,17.45,17.45,17.38,17.39,6054.0
2023-07-10,17.38,17.39,17.345,17.365,5998.0
2023-07-11,17.48,17.505,17.46,17.48,9736.0
2023-07-12,17.505,17.59,17.505,17.545,11648.0
2023-07-13,17.685,17.695,17.65,17.65,17133.0
2023-07-14,17.775,17.85,17.765,17.765,11623.0
2023-07-17,17.745,17.8,17.745,17.8,4065.0
2023-07-18,17.8,17.82,17.775,17.79,10361.0
2023-07-19,17.82,17.895,17.82,17.875,4522.0
2023-07-20,17.85,17.875,17.81,17.81,1375.0
2023-07-21,17.745,17.775,17.735,17.745,11719.0
2023-07-24,17.765,17.8,17.765,17.765,4728.0
2023-07-25,17.78,17.83,17.78,17.82,76148.0
2023-07-26,17.685,18.07,17.685,17.765,147124.0
2023-07-27,17.82,17.87,17.82,17.85,13549.0
2023-07-28,17.755,17.765,17.685,17.745,49358.0
2023-07-31,17.81,17.925,17.735,17.765,71265.0
2023-08-01,17.79,17.84,17.765,17.83,35081.0
2023-08-02,17.82,17.86,17.79,17.8,50971.0
2023-08-03,17.79,17.83,17.745,17.745,20258.0
2023-08-04,17.64,17.685,17.63,17.64,19992.0
2023-08-07,17.735,17.8,17.735,17.8,8688.0
2023-08-08,17.725,17.81,17.725,17.81,42402.0
2023-08-09,17.885,17.905,17.86,17.87,12691.0
2023-08-10,17.84,17.85,17.81,17.81,13545.0
2023-08-11,17.745,17.755,17.705,17.705,22880.0
2023-08-14,17.62,17.64,17.62,17.62,11237.0
2023-08-15,17.59,17.6,17.515,17.565,15263.0
2023-08-16,17.6,17.61,17.575,17.59,18874.0
2023-08-17,17.545,17.555,17.495,17.525,40437.0
2023-08-18,17.545,17.59,17.525,17.59,12249.0
2023-08-21,17.58,17.61,17.555,17.555,3785.0
2023-08-22,17.525,17.555,17.505,17.555,8390.0
2023-08-23,17.63,17.63,17.59,17.59,18445.0
2023-08-24,17.725,17.765,17.725,17.725,13535.0
2023-08-25,17.725,17.725,17.685,17.705,14730.0
2023-08-28,17.715,17.745,17.675,17.705,17523.0
2023-08-29,17.745,17.78,17.725,17.725,15821.0
2023-08-30,17.78,17.84,17.78,17.78,8866.0
2023-08-31,17.86,17.87,17.82,17.83,15928.0
2023-09-01,17.945,17.955,17.885,17.885,10177.0
2023-09-04,17.85,17.875,17.775,17.775,8918.0
2023-09-05,17.775,17.775,17.725,17.735,18962.0
2023-09-06,17.735,17.745,17.695,17.725,20986.0
2023-09-07,17.695,17.725,17.675,17.675,5737.0
2023-09-08,17.81,17.82,17.78,17.8,16069.0
2023-09-11,17.775,17.775,17.705,17.715,7743.0
2023-09-12,17.735,17.755,17.705,17.725,11651.0
2023-09-13,17.745,17.745,17.715,17.725,5308.0
2023-09-14,17.81,17.83,17.81,17.82,9871.0
2023-09-15,17.79,17.84,17.79,17.81,9199.0
2023-09-18,17.725,17.725,17.65,17.685,2823.0
2023-09-19,17.715,17.745,17.685,17.715,13271.0
2023-09-20,17.715,17.715,17.63,17.63,18755.0
2023-09-21,17.565,17.575,17.525,17.545,7774.0
2023-09-22,17.525,17.545,17.485,17.485,22971.0
2023-09-25,17.565,17.61,17.545,17.58,29745.0
2023-09-26,17.47,17.48,17.42,17.48,10819.0
2023-09-27,17.495,17.525,17.48,17.525,4289.0
2023-09-28,17.43,17.44,17.39,17.41,11101.0
2023-09-29,17.46,17.46,17.335,17.365,11709.0
2023-10-02,17.37,17.43,17.355,17.43,12368.0
2023-10-03,17.295,17.325,17.275,17.325,17072.0
2023-10-04,17.275,17.275,17.2,17.2,9296.0
2023-10-05,17.295,17.335,17.275,17.295,32333.0
2023-10-06,17.315,17.355,17.295,17.355,7577.0
2023-10-09,17.39,17.41,17.335,17.41,45618.0
2023-10-10,17.48,17.495,17.46,17.46,1901.0
2023-10-11,17.485,17.515,17.48,17.48,5663.0
2023-10-12,17.555,17.585,17.535,17.545,10986.0
2023-10-13,17.46,17.46,17.41,17.43,21735.0
2023-10-16,17.46,17.47,17.43,17.47,8036.0
2023-10-17,17.39,17.39,17.325,17.335,8764.0
2023-10-18,17.21,17.23,17.2,17.2,9195.0
2023-10-19,17.135,17.15,17.085,17.115,30652.0
2023-10-20,17.095,17.145,17.095,17.125,15542.0
2023-10-23,17.105,17.115,17.085,17.115,3542.0
2023-10-24,17.17,17.21,17.145,17.19,40993.0
2023-10-25,17.2,17.2,17.125,17.145,47347.0
2023-10-26,17.065,17.065,16.99,17.01,27308.0
2023-10-27,17.055,17.075,17.035,17.075,67645.0
2023-10-30,17.035,17.035,16.96,17.0,25192.0
2023-10-31,16.905,16.95,16.895,16.915,31997.0
2023-11-01,16.865,16.905,16.865,16.885,12948.0
2023-11-02,17.055,17.105,17.055,17.055,39213.0
2023-11-03,17.15,17.15,17.105,17.115,8244.0
2023-11-06,17.16,17.2,17.15,17.2,8171.0
2023-11-07,17.105,17.21,17.105,17.18,7337.0
2023-11-08,17.33,17.355,17.305,17.305,14743.0
2023-11-09,17.41,17.43,17.39,17.4,11123.0
2023-11-10,17.43,17.43,17.255,17.285,7755.0
2023-11-13,17.265,17.265,17.22,17.23,25945.0
2023-11-14,17.23,17.25,17.23,17.24,25344.0
2023-11-15,17.365,17.42,17.365,17.4,14475.0
2023-11-16,17.335,17.4,17.335,17.37,50956.0
2023-11-17,17.37,17.555,17.37,17.48,10699.0
2023-11-20,17.45,17.485,17.45,17.47,8771.0
2023-11-21,17.485,17.535,17.485,17.505,16248.0
2023-11-22,17.23,17.555,17.23,17.555,8375.0
2023-11-23,17.585,17.585,17.46,17.46,28127.0
2023-11-24,17.44,17.44,17.37,17.38,5720.0
2023-11-27,17.38,17.41,17.345,17.39,15230.0
2023-11-28,17.505,17.505,17.44,17.44,9430.0
2023-11-29,17.6,17.64,17.585,17.61,15310.0
2023-11-30,17.7,17.7,17.61,17.62,25869.0
2023-12-01,17.515,17.535,17.48,17.485,42596.0
2023-12-04,17.62,17.62,17.535,17.565,3781.0
2023-12-05,17.59,17.63,17.545,17.6,7490.0
2023-12-06,17.775,17.795,17.735,17.745,7809.0
2023-12-07,17.85,17.85,17.805,17.805,13770.0
2023-12-08,17.83,17.83,17.735,17.745,14100.0
2023-12-11,17.715,17.735,17.69,17.715,12255.0
2023-12-12,17.745,17.785,17.715,17.735,22994.0
2023-12-13,17.805,17.82,17.785,17.795,8097.0
2023-12-14,18.005,18.06,17.985,17.985,58152.0
2023-12-15,18.015,18.015,17.955,17.995,38379.0
2023-12-18,18.025,18.05,17.985,18.05,6793.0
2023-12-19,18.09,18.09,17.975,17.975,16661.0
2023-12-20,17.945,18.11,17.945,18.06,20021.0
2023-12-21,18.13,18.185,18.13,18.13,24766.0
2023-12-22,18.165,18.165,18.1,18.11,17800.0
2023-12-27,18.11,18.255,18.08,18.255,13699.0
2023-12-28,18.26,18.31,18.26,18.28,3652.0
2023-12-29,18.28,18.29,18.225,18.24,16490.0
2024-01-02,18.27,18.3,18.175,18.175,1554.0
2024-01-03,18.145,18.165,18.115,18.115,2931.0
2024-01-04,18.09,18.175,18.01,18.135,24458.0
2024-01-05,18.155,18.155,18.03,18.03,2319.0
2024-01-08,18.0,18.0,17.935,17.965,15581.0
2024-01-09,18.05,18.07,18.05,18.05,12351.0
2024-01-10,18.11,18.115,18.04,18.04,27484.0
2024-01-11,18.02,18.07,18.02,18.03,9667.0
2024-01-12,18.145,18.145,18.1,18.11,7118.0
2024-01-15,18.115,18.155,18.11,18.11,5252.0
2024-01-16,18.115,18.115,18.04,18.05,46479.0
2024-01-17,17.975,18.02,17.955,17.995,7868.0
2024-01-18,17.995,17.995,17.885,17.915,19645.0
2024-01-19,17.84,17.88,17.81,17.86,7162.0
2024-01-22,17.905,17.935,17.895,17.915,50306.0
2024-01-23,17.985,18.0,17.975,17.975,17486.0
2024-01-24,18.0,18.0,17.905,17.945,6610.0
2024-01-25,17.905,17.965,17.895,17.965,10935.0
2024-01-29,17.995,17.995,17.945,17.975,9916.0
2024-01-30,18.07,18.08,18.03,18.06,22316.0
2024-01-31,18.165,18.215,18.155,18.215,15882.0
2024-02-01,18.31,18.33,18.25,18.25,40703.0
2024-02-02,18.32,18.33,18.29,18.31,23044.0
2024-02-05,18.34,18.34,18.135,18.165,63129.0
2024-02-06,18.115,18.155,18.07,18.09,29052.0
2024-02-07,18.165,18.185,18.135,18.155,25921.0
2024-02-08,18.155,18.195,18.135,18.165,31090.0
2024-02-09,18.165,18.195,18.1,18.135,22143.0
2024-02-12,18.11,18.125,18.09,18.1,8742.0
2024-02-13,18.1,18.1,18.05,18.07,6465.0
2024-02-14,17.955,17.985,17.945,17.945,10308.0
2024-02-15,18.02,18.135,18.02,18.135,25569.0
2024-02-16,18.115,18.115,18.05,18.06,10779.0
2024-02-19,18.03,18.1,18.03,18.09,5581.0
2024-02-20,18.06,18.1,18.04,18.07,13142.0
2024-02-21,18.115,18.125,18.08,18.08,26617.0
2024-02-22,18.11,18.11,18.05,18.1,8985.0
2024-02-23,18.09,18.125,18.05,18.05,12436.0
2024-02-26,18.05,18.205,18.05,18.155,4967.0
2024-02-27,18.135,18.175,18.125,18.155,12377.0
2024-02-28,18.09,18.155,18.09,18.115,26134.0
2024-02-29,18.175,18.195,18.145,18.155,10264.0
2024-03-01,18.175,18.185,18.165,18.175,7244.0
2024-03-04,18.215,18.225,18.195,18.225,2726.0
2024-03-05,18.225,18.24,18.195,18.205,11145.0
2024-03-06,18.185,18.33,18.185,18.31,5399.0
2024-03-07,18.355,18.375,18.31,18.31,21784.0
2024-03-08,18.34,18.355,18.32,18.33,10548.0
2024-03-11,18.375,18.415,18.355,18.385,8255.0
2024-03-12,18.395,18.395,18.365,18.385,4772.0
2024-03-13,18.415,18.415,18.31,18.35,29825.0
2024-03-14,18.27,18.3,18.26,18.26,13121.0
2024-03-15,18.225,18.225,18.145,18.175,18357.0
2024-03-18,18.145,18.205,18.145,18.195,7170.0
2024-03-19,18.205,18.23,18.165,18.23,16132.0
2024-03-20,18.26,18.3,18.24,18.28,18260.0
2024-03-21,18.27,18.3,18.26,18.28,8216.0
2024-03-22,18.28,18.3,18.24,18.3,23771.0
2024-03-25,18.375,18.395,18.35,18.355,16078.0
2024-03-26,18.34,18.355,18.32,18.32,6677.0
2024-03-27,18.31,18.395,18.31,18.355,25497.0
2024-03-28,18.395,18.46,18.385,18.45,14189.0
2024-04-02,18.45,18.45,18.335,18.375,10044.0
2024-04-03,18.25,18.28,18.21,18.21,16106.0
2024-04-04,18.23,18.26,18.2,18.22,11223.0
2024-04-05,18.24,18.3,18.24,18.26,10674.0
2024-04-08,18.21,18.22,18.18,18.21,13082.0
2024-04-09,18.17,18.21,18.16,18.18,6208.0
2024-04-10,18.29,18.325,18.28,18.28,19368.0
2024-04-11,18.145,18.16,18.105,18.115,15417.0
2024-04-12,18.095,18.105,18.055,18.085,26763.0
2024-04-15,18.17,18.18,18.125,18.155,16182.0
2024-04-16,18.075,18.085,18.035,18.035,11095.0
2024-04-17,17.98,18.01,17.96,18.01,16475.0
2024-04-18,18.025,18.095,18.025,18.065,15115.0
2024-04-19,18.025,18.2,18.025,18.16,25587.0
2024-04-22,18.015,18.075,18.01,18.045,14828.0
2024-04-23,18.065,18.115,18.055,18.105,9213.0
2024-04-24,18.105,18.105,17.92,17.92,11051.0
2024-04-26,17.785,17.815,17.735,17.775,6662.0
2024-04-29,17.815,17.865,17.805,17.805,17796.0
2024-04-30,17.92,17.95,17.88,17.95,16322.0
2024-05-01,17.88,17.89,17.845,17.89,11870.0
2024-05-02,17.87,17.92,17.855,17.89,6046.0
2024-05-03,17.93,17.97,17.92,17.93,11587.0
2024-05-06,17.96,17.99,17.92,17.96,10133.0
2024-05-07,17.995,18.085,17.985,18.055,11644.0
2024-05-08,18.125,18.145,18.085,18.085,14630.0
2024-05-09,18.055,18.055,18.01,18.01,10698.0
2024-05-10,18.065,18.105,18.045,18.065,26257.0
2024-05-13,18.025,18.075,18.015,18.035,7258.0
2024-05-14,18.065,18.095,18.055,18.085,9862.0
2024-05-15,18.065,18.105,18.045,18.055,10652.0
2024-05-16,18.24,18.26,18.2,18.23,23099.0
2024-05-17,18.2,18.24,18.2,18.21,11730.0
2024-05-20,18.21,18.22,18.17,18.17,8226.0
2024-05-21,18.135,18.19,18.135,18.145,10408.0
2024-05-22,18.195,18.21,18.145,18.155,5802.0
2024-05-23,18.125,18.18,18.125,18.17,5281.0
2024-05-24,18.115,18.125,18.085,18.085,8444.0
2024-05-27,18.115,18.17,18.115,18.135,18180.0
2024-05-28,18.16,18.19,18.135,18.145,20435.0
2024-05-29,18.045,18.045,17.95,17.97,4165.0
2024-05-30,17.94,17.97,17.92,17.97,20638.0
2024-05-31,18.055,18.055,17.99,17.99,10671.0
2024-06-03,18.025,18.085,18.025,18.065,11228.0
2024-06-04,18.105,18.145,18.105,18.115,32249.0
2024-06-05,18.2,18.23,18.2,18.23,11215.0
2024-06-06,18.26,18.26,18.225,18.25,10861.0
2024-06-07,18.22,18.23,18.19,18.19,14014.0
2024-06-11,18.125,18.125,18.075,18.075,13095.0
2024-06-12,18.155,18.16,18.135,18.145,15145.0
2024-06-13,18.27,18.3,18.24,18.24,21553.0
2024-06-14,18.325,18.34,18.305,18.305,10707.0
2024-06-17,18.415,18.415,18.375,18.395,12005.0
2024-06-18,18.365,18.395,18.335,18.365,10348.0
2024-06-19,18.355,18.355,18.29,18.29,16468.0
2024-06-20,18.28,18.28,18.25,18.28,13474.0
2024-06-21,18.25,18.25,18.22,18.25,12639.0
2024-06-24,18.29,18.3,18.26,18.26,12093.0
2024-06-25,18.27,18.305,18.27,18.29,14959.0
2024-06-26,18.3,18.3,18.115,18.115,27231.0
2024-06-27,18.0,18.035,18.0,18.0,3626.0
2024-06-28,18.09,18.115,18.08,18.115,5887.0
2024-07-01,18.145,18.145,18.05,18.06,5745.0
2024-07-02,18.0,18.04,18.0,18.01,9992.0
2024-07-03,18.03,18.05,18.0,18.0,10439.0
2024-07-04,18.06,18.06,18.03,18.03,7406.0
2024-07-05,18.05,18.05,18.02,18.03,16926.0
2024-07-08,18.07,18.11,18.07,18.08,14359.0
2024-07-09,18.135,18.145,18.11,18.11,18580.0
2024-07-10,18.115,18.135,18.1,18.11,13839.0
2024-07-11,18.11,18.125,18.09,18.09,15334.0
2024-07-12,18.125,18.175,18.125,18.145,9356.0
2024-07-15,18.185,18.215,18.155,18.175,5452.0
2024-07-16,18.245,18.3,18.235,18.3,11152.0
2024-07-17,18.3,18.31,18.275,18.275,13295.0
2024-07-18,18.275,18.295,18.255,18.255,15386.0
2024-07-19,18.255,18.275,18.195,18.205,9968.0
2024-07-22,18.215,18.215,18.185,18.185,3793.0
2024-07-23,18.155,18.205,18.155,18.205,10178.0
2024-07-24,18.155,18.195,18.125,18.195,15980.0
2024-07-25,18.205,18.245,18.165,18.215,11219.0
2024-07-26,18.255,18.285,18.235,18.235,10457.0
2024-07-29,18.31,18.31,18.275,18.275,10545.0
2024-07-30,18.255,18.275,18.245,18.255,1881.0
2024-07-31,18.32,18.545,18.32,18.485,11206.0
2024-08-01,18.535,18.605,18.535,18.535,12267.0
2024-08-02,18.635,18.645,18.565,18.565,60640.0
2024-08-05,18.8,18.84,18.74,18.83,46895.0
2024-08-06,18.83,18.83,18.615,18.615,95293.0
2024-08-07,18.615,18.645,18.595,18.615,33158.0
2024-08-08,18.605,18.625,18.535,18.625,13923.0
2024-08-09,18.615,18.615,18.545,18.565,8041.0
2024-08-12,18.595,18.635,18.585,18.615,5454.0
2024-08-13,18.655,18.69,18.645,18.67,4945.0
2024-08-14,18.71,18.76,18.7,18.76,6096.0
2024-08-15,18.84,18.84,18.79,18.79,11093.0
2024-08-16,18.71,18.77,18.71,18.73,11041.0
2024-08-19,18.71,18.78,18.71,18.78,11356.0
2024-08-20,18.77,18.78,18.72,18.72,16477.0
2024-08-21,18.83,18.85,18.79,18.82,20186.0
2024-08-22,18.84,18.84,18.8,18.8,20114.0
2024-08-23,18.8,18.81,18.76,18.77,18182.0
2024-08-26,18.84,18.885,18.82,18.885,19942.0
2024-08-27,18.86,18.86,18.82,18.82,12767.0
2024-08-28,18.8,18.8,18.76,18.79,15863.0
2024-08-29,18.77,18.77,18.74,18.74,5841.0
2024-08-30,18.75,18.77,18.73,18.75,10705.0
2024-09-02,18.71,18.74,18.68,18.68,10366.0
2024-09-03,18.67,18.73,18.67,18.69,10950.0
2024-09-04,18.81,18.82,18.77,18.79,7127.0
2024-09-05,18.83,18.84,18.8,18.83,6466.0
2024-09-06,18.84,18.875,18.83,18.84,7976.0
2024-09-09,18.84,18.84,18.78,18.78,16952.0
2024-09-10,18.83,18.85,18.82,18.82,17946.0
2024-09-11,18.885,18.905,18.885,18.905,14180.0
2024-09-12,18.905,18.915,18.75,18.75,14771.0
2024-09-13,18.995,18.995,18.945,18.975,7963.0
2024-09-16,19.015,19.035,18.985,19.005,3847.0
2024-09-17,19.035,19.035,18.965,18.965,17987.0
2024-09-18,18.975,18.975,18.925,18.925,8145.0
2024-09-19,18.895,18.895,18.8,18.82,8940.0
2024-09-20,18.86,18.885,18.84,18.84,11934.0
2024-09-23,18.84,18.84,18.78,18.81,7003.0
2024-09-24,18.82,18.85,18.81,18.83,14529.0
2024-09-25,18.895,18.895,18.84,18.865,10993.0
2024-09-26,18.84,18.875,18.81,18.81,25419.0
2024-09-27,18.8,18.83,18.77,18.79,13972.0
2024-09-30,18.84,18.85,18.785,18.795,2054.0
2024-10-01,18.815,18.83,18.765,18.765,18127.0
2024-10-02,18.825,18.87,18.825,18.87,18744.0
2024-10-03,18.815,18.815,18.765,18.795,5913.0
2024-10-04,18.745,18.755,18.675,18.715,21027.0
2024-10-07,18.48,18.54,18.48,18.5,9623.0
2024-10-08,18.52,18.57,18.52,18.55,5296.0
2024-10-09,18.59,18.6,18.54,18.54,7135.0
2024-10-10,18.54,18.55,18.51,18.51,12064.0
2024-10-11,18.54,18.54,18.49,18.49,6627.0
2024-10-14,18.47,18.47,18.435,18.445,6119.0
2024-10-15,18.48,18.51,18.47,18.49,12216.0
2024-10-16,18.58,18.59,18.55,18.58,8285.0
2024-10-17,18.56,18.56,18.47,18.49,6352.0
2024-10-18,18.42,18.45,18.375,18.375,5621.0
2024-10-21,18.43,18.46,18.415,18.425,17577.0
2024-10-22,18.395,18.395,18.26,18.265,8380.0
2024-10-23,18.265,18.275,18.23,18.23,17035.0
2024-10-24,18.26,18.26,18.22,18.24,10387.0
2024-10-25,18.275,18.325,18.275,18.275,17876.0
2024-10-28,18.275,18.275,18.22,18.24,14476.0
2024-10-29,18.265,18.285,18.24,18.24,11014.0
2024-10-30,18.24,18.275,18.23,18.23,15683.0
2024-10-31,18.21,18.21,18.16,18.16,9392.0
2024-11-01,18.16,18.17,18.11,18.11,14028.0
2024-11-04,18.15,18.15,18.1,18.14,8651.0
2024-11-05,18.13,18.14,18.07,18.11,24325.0
2024-11-06,18.1,18.12,18.025,18.025,10020.0
2024-11-07,18.015,18.055,18.015,18.015,9372.0
2024-11-08,18.14,18.17,18.12,18.12,10557.0
2024-11-11,18.16,18.16,18.1,18.11,6853.0
2024-11-12,18.12,18.15,18.11,18.12,9156.0
2024-11-13,18.12,18.12,17.965,17.965,8050.0
2024-11-14,17.975,17.975,17.935,17.965,2771.0
2024-11-15,17.965,18.055,17.965,18.035,18940.0
2024-11-18,17.985,18.1,17.985,18.1,8742.0
2024-11-19,18.14,18.18,18.13,18.16,13817.0
2024-11-20,18.15,18.19,18.14,18.18,17616.0
2024-11-21,18.12,18.17,18.12,18.13,8932.0
2024-11-22,18.17,18.19,18.14,18.18,16781.0
2024-11-25,18.265,18.295,18.26,18.285,12864.0
2024-11-26,18.375,18.375,18.315,18.315,7184.0
2024-11-27,18.325,18.365,18.305,18.335,8026.0
2024-11-28,18.425,18.45,18.385,18.445,19302.0
2024-11-29,18.415,18.46,18.415,18.45,7929.0
2024-12-02,18.51,18.53,18.47,18.47,8748.0
2024-12-03,18.52,18.56,18.51,18.51,7422.0
2024-12-04,18.5,18.59,18.48,18.59,16322.0
2024-12-05,18.635,18.645,18.6,18.6,3403.0
2024-12-06,18.56,18.63,18.56,18.61,9471.0
2024-12-09,18.675,18.675,18.63,18.63,3637.0
2024-12-10,18.61,18.725,18.61,18.705,12690.0
2024-12-11,18.735,18.735,18.655,18.655,9027.0
2024-12-12,18.63,18.63,18.53,18.54,9019.0
2024-12-13,18.5,18.56,18.5,18.52,7747.0
2024-12-16,18.5,18.55,18.5,18.55,6432.0
2024-12-17,18.54,18.59,18.54,18.56,7746.0
2024-12-18,18.58,18.61,18.57,18.59,23661.0
2024-12-19,18.46,18.49,18.395,18.435,18541.0
2024-12-20,18.365,18.365,18.295,18.315,13720.0
2024-12-23,18.405,18.49,18.405,18.49,18286.0
2024-12-24,18.445,18.445,18.325,18.385,3059.0
2024-12-27,18.47,18.53,18.45,18.48,5127.0
2024-12-30,18.385,18.405,18.365,18.385,3306.0
2024-12-31,18.5,18.645,18.44,18.645,2129.0
2025-01-02,18.715,18.715,18.4,18.4,1131.0
2025-01-03,18.47,18.51,18.47,18.49,2390.0
2025-01-06,18.48,18.48,18.38,18.38,4946.0
2025-01-07,18.43,18.43,18.38,18.38,3488.0
2025-01-08,18.39,18.42,18.355,18.355,2837.0
2025-01-09,18.365,18.4,18.335,18.375,6121.0
2025-01-10,18.39,18.39,18.335,18.335,5989.0
2025-01-13,18.255,18.255,18.165,18.195,16840.0
2025-01-14,18.245,18.255,18.195,18.225,5151.0
2025-01-15,18.245,18.255,18.195,18.195,5930.0
2025-01-16,18.365,18.41,18.345,18.38,3201.0
2025-01-17,18.4,18.44,18.39,18.39,13632.0
2025-01-20,18.39,18.4,18.365,18.38,6292.0
2025-01-21,18.53,18.54,18.48,18.54,21291.0
2025-01-22,18.48,18.48,18.42,18.46,5615.0
2025-01-23,18.44,18.47,18.4,18.42,11811.0
2025-01-24,18.43,18.45,18.4,18.42,3379.0
2025-01-28,18.44,18.54,18.44,18.5,13955.0
2025-01-29,18.54,18.63,18.54,18.59,16528.0
2025-01-30,18.61,18.61,18.555,18.57,44805.0
2025-01-31,18.61,18.61,18.54,18.55,15719.0
2025-02-03,18.52,18.645,18.52,18.62,25043.0
2025-02-04,18.56,18.57,18.5,18.53,8848.0
2025-02-05,18.57,18.655,18.56,18.655,31890.0
2025-02-06,18.715,18.735,18.675,18.675,7291.0
2025-02-07,18.66,18.675,18.6,18.6,16331.0
2025-02-10,18.55,18.62,18.55,18.6,16092.0
2025-02-11,18.61,18.63,18.57,18.61,5626.0
2025-02-12,18.53,18.54,18.49,18.49,8413.0
2025-02-13,18.46,18.51,18.46,18.51,36570.0
2025-02-14,18.575,18.59,18.54,18.55,4046.0
2025-02-17,18.56,18.57,18.52,18.52,5748.0
2025-02-18,18.555,18.57,18.49,18.49,21303.0
2025-02-19,18.425,18.47,18.42,18.42,13980.0
2025-02-20,18.44,18.49,18.4,18.41,7279.0
2025-02-21,18.45,18.48,18.43,18.45,19904.0
2025-02-24,18.52,18.58,18.52,18.53,17795.0
2025-02-25,18.61,18.635,18.58,18.635,18254.0
2025-02-26,18.635,18.725,18.635,18.695,18996.0
2025-02-27,18.725,18.725,18.675,18.675,14682.0
2025-02-28,18.745,18.775,18.725,18.775,16158.0
2025-03-03,18.775,18.775,18.685,18.685,11551.0
2025-03-04,18.775,18.855,18.765,18.815,6093.0
2025-03-05,18.685,18.695,18.645,18.655,9256.0
2025-03-06,18.58,18.59,18.53,18.57,14011.0
2025-03-07,18.6,18.665,18.6,18.63,10267.0
2025-03-10,18.655,18.655,18.6,18.6,7876.0
2025-03-11,18.685,18.765,18.665,18.665,13437.0
2025-03-12,18.58,18.63,18.57,18.58,14950.0
2025-03-13,18.63,18.645,18.61,18.62,9313.0
2025-03-14,18.645,18.675,18.61,18.61,9594.0
2025-03-17,18.685,18.685,18.63,18.63,8973.0
2025-03-18,18.695,18.705,18.665,18.705,8368.0
2025-03-19,18.665,18.675,18.63,18.63,14539.0
2025-03-20,18.665,18.765,18.665,18.705,20049.0
2025-03-21,18.675,18.715,18.665,18.665,11268.0
2025-03-24,18.705,18.705,18.675,18.675,17454.0
2025-03-25,18.655,18.675,18.63,18.645,14310.0
2025-03-26,18.61,18.645,18.6,18.6,15700.0
2025-03-27,18.635,18.635,18.56,18.56,12688.0
2025-03-28,18.665,18.695,18.645,18.695,14338.0
2025-03-31,18.86,18.88,18.82,18.85,17088.0
2025-04-01,18.795,18.88,18.795,18.85,3813.0
2025-04-02,18.82,18.86,18.815,18.82,15494.0
2025-04-03,19.01,19.04,18.98,19.02,13039.0
2025-04-04,19.08,19.15,19.08,19.11,16527.0
2025-04-07,19.335,19.335,19.09,19.15,21519.0
2025-04-08,19.08,19.12,18.98,19.06,12517.0
2025-04-09,18.99,18.99,18.735,18.83,41648.0
2025-04-10,18.97,19.0,18.92,18.93,20268.0
2025-04-11,18.88,18.88,18.83,18.84,6065.0
2025-04-14,18.805,18.92,18.805,18.89,8028.0
2025-04-15,18.95,19.0,18.95,18.95,13707.0
2025-04-16,18.91,18.97,18.91,18.95,10427.0
2025-04-17,19.03,19.06,18.98,19.01,8113.0
2025-04-22,19.05,19.09,19.01,19.02,14956.0
2025-04-23,19.1,19.13,19.06,19.08,22802.0
2025-04-24,19.06,19.12,19.06,19.1,16785.0
2025-04-28,19.205,19.205,19.15,19.15,22203.0
2025-04-29,19.175,19.175,19.12,19.12,20433.0
2025-04-30,19.16,19.195,19.16,19.185,15819.0
2025-05-01,19.11,19.16,19.1,19.12,20543.0
2025-05-02,19.08,19.13,19.07,19.11,21186.0
2025-05-05,19.09,19.09,19.02,19.07,8011.0
2025-05-06,18.99,19.01,18.96,18.96,13703.0
2025-05-07,19.04,19.07,19.03,19.03,7056.0
2025-05-08,19.14,19.15,19.08,19.09,9091.0
2025-05-09,19.02,19.05,18.99,18.99,6316.0
2025-05-12,18.98,19.0,18.93,18.93,11874.0
2025-05-13,18.88,18.89,18.815,18.84,9163.0
2025-05-14,18.755,18.815,18.745,18.795,15060.0
2025-05-15,18.715,18.755,18.685,18.715,12118.0
2025-05-16,18.85,18.9,18.815,18.84,82787.0
2025-05-19,18.815,18.82,18.735,18.765,100053.0
2025-05-20,18.815,18.93,18.815,18.93,5776.0
2025-05-21,18.91,18.92,18.86,18.86,21967.0
2025-05-22,18.82,18.86,18.82,18.86,20849.0
2025-05-23,18.94,18.96,18.88,18.88,10403.0
2025-05-26,18.98,19.03,18.98,19.0,28612.0
2025-05-27,19.08,19.11,19.06,19.11,22439.0
2025-05-28,19.07,19.12,19.02,19.03,14140.0
2025-05-29,19.01,19.05,18.99,19.01,22388.0
2025-05-30,19.11,19.165,19.09,19.14,36975.0
2025-06-02,19.15,19.15,19.05,19.12,33304.0
2025-06-03,19.08,19.13,19.06,19.13,11131.0
2025-06-04,19.165,19.205,19.15,19.185,12105.0
2025-06-05,19.245,19.245,19.165,19.185,16068.0
2025-06-06,19.15,19.165,19.12,19.14,12627.0
2025-06-10,19.11,19.16,19.07,19.16,31677.0
2025-06-11,19.13,19.165,19.12,19.13,16334.0
2025-06-12,19.245,19.265,19.185,19.185,8922.0
2025-06-13,19.395,19.395,19.265,19.295,36201.0
2025-06-16,19.195,19.195,19.15,19.16,10712.0
2025-06-17,19.185,19.235,19.15,19.185,6962.0
2025-06-18,19.215,19.215,19.16,19.16,37266.0
2025-06-19,19.22,19.255,19.205,19.235,18098.0
2025-06-20,19.255,19.265,19.225,19.225,14438.0
2025-06-23,19.255,19.275,19.235,19.275,24123.0
2025-06-24,19.295,19.345,19.295,19.335,16337.0
2025-06-25,19.355,19.385,19.345,19.385,27426.0
2025-06-26,19.425,19.425,19.365,19.385,54710.0
2025-06-27,19.385,19.73,19.325,19.395,43427.0
2025-06-30,19.315,19.335,19.305,19.315,28786.0
2025-07-01,19.405,19.42,19.395,19.405,27514.0
2025-07-02,19.355,19.375,19.345,19.345,27293.0
2025-07-03,19.415,19.415,19.275,19.275,8560.0
2025-07-04,19.275,19.305,19.235,19.285,7354.0
2025-07-07,19.325,19.335,19.285,19.285,24204.0
2025-07-08,19.235,19.265,19.135,19.135,20102.0
2025-07-09,19.115,19.115,19.065,19.065,15216.0
2025-07-10,19.195,19.195,19.155,19.165,8156.0
2025-07-11,19.135,19.145,19.095,19.125,9938.0
2025-07-14,19.115,19.125,19.055,19.055,7217.0
2025-07-15,19.125,19.125,19.055,19.085,30502.0
2025-07-16,19.015,19.075,19.015,19.065,11308.0
2025-07-17,19.075,19.155,19.055,19.125,31950.0
2025-07-18,19.175,19.185,19.125,19.145,17433.0
2025-07-21,19.185,19.185,19.145,19.175,10528.0
2025-07-22,19.245,19.245,19.195,19.195,18587.0
2025-07-23,19.255,19.265,19.215,19.215,20820.0
2025-07-24,19.175,19.175,19.095,19.095,37135.0
2025-07-25,19.155,19.165,19.125,19.125,9989.0
2025-07-28,19.145,19.175,19.105,19.155,26863.0
2025-07-29,19.145,19.195,19.145,19.165,14039.0
2025-07-30,19.215,19.265,19.175,19.235,107304.0
2025-07-31,19.255,19.255,19.195,19.195,176752.0
2025-08-01,19.215,19.215,19.155,19.155,50890.0
2025-08-04,19.325,19.335,19.255,19.265,12017.0
2025-08-05,19.335,19.37,19.335,19.355,6967.0
2025-08-06,19.345,19.345,19.295,19.305,41911.0
2025-08-07,19.265,19.335,19.265,19.335,17806.0
2025-08-08,19.315,19.315,19.285,19.315,12151.0
2025-08-11,19.275,19.315,19.275,19.275,14936.0
2025-08-12,19.275,19.325,19.245,19.325,13753.0
2025-08-13,19.305,19.345,19.305,19.345,8986.0
2025-08-14,19.355,19.395,19.345,19.345,17927.0
2025-08-15,19.35,19.355,19.335,19.335,19657.0
2025-08-18,19.305,19.325,19.275,19.315,14892.0
2025-08-19,19.265,19.265,19.215,19.215,10812.0
2025-08-20,19.275,19.305,19.275,19.305,8886.0
2025-08-21,19.315,19.345,19.315,19.345,6170.0
2025-08-22,19.275,19.285,19.225,19.225,7728.0
2025-08-25,19.325,19.335,19.305,19.325,12807.0
2025-08-26,19.315,19.315,19.265,19.305,10182.0
2025-08-27,19.255,19.285,19.235,19.235,7961.0
2025-08-28,19.275,19.32,19.265,19.285,6843.0
2025-08-29,19.305,19.335,19.285,19.315,19877.0
2025-09-01,19.265,19.305,19.245,19.275,16214.0
2025-09-02,19.205,19.245,19.195,19.235,13988.0
2025-09-03,19.245,19.245,19.125,19.135,22926.0
2025-09-04,19.195,19.255,19.195,19.215,15731.0
2025-09-05,19.235,19.275,19.235,19.275,24637.0
2025-09-08,19.325,19.355,19.315,19.345,8263.0
2025-09-09,19.355,19.385,19.35,19.365,8160.0
2025-09-10,19.335,19.345,19.295,19.345,22957.0
2025-09-11,19.385,19.425,19.385,19.425,20745.0
2025-09-12,19.445,19.445,19.385,19.395,16720.0
2025-09-15,19.295,19.345,19.295,19.335,12304.0
2025-09-16,19.425,19.445,19.395,19.425,13591.0
2025-09-17,19.405,19.435,19.405,19.435,13436.0
2025-09-18,19.425,19.475,19.385,19.445,3492.0
2025-09-19,19.375,19.415,19.355,19.365,12322.0
2025-09-22,19.375,19.375,19.315,19.315,5249.0
2025-09-23,19.365,19.385,19.345,19.345,7644.0
2025-09-24,19.375,19.375,19.285,19.345,8324.0
2025-09-25,19.27,19.295,19.245,19.245,12172.0
2025-09-26,19.215,19.235,19.195,19.225,17108.0
2025-09-29,19.265,19.295,19.255,19.265,9554.0
2025-09-30,19.34,19.34,19.26,19.29,10161.0
2025-10-01,19.28,19.28,19.25,19.28,23004.0
2025-10-02,19.3,19.36,19.3,19.34,21067.0
2025-10-03,19.34,19.34,19.29,19.33,12236.0
2025-10-06,19.32,19.32,19.24,19.26,3589.0
2025-10-07,19.26,19.27,19.21,19.26,26301.0
2025-10-08,19.295,19.32,19.28,19.31,14405.0
2025-10-09,19.37,19.39,19.33,19.36,17194.0
2025-10-10,19.31,19.31,19.25,19.26,19133.0
2025-10-13,19.39,19.42,19.37,19.38,8086.0
2025-10-14,19.43,19.43,19.39,19.41,20860.0
2025-10-15,19.44,19.52,19.44,19.51,8028.0
2025-10-16,19.48,19.58,19.48,19.55,24381.0
2025-10-17,19.66,19.69,19.59,19.68,20241.0
2025-10-20,19.58,19.59,19.54,19.56,16605.0
2025-10-21,19.64,19.65,19.6,19.63,2271.0
2025-10-22,19.63,19.66,19.62,19.62,12368.0
2025-10-23,19.65,19.66,19.62,19.65,15336.0
2025-10-24,19.59,19.62,19.58,19.59,9179.0
2025-10-27,19.58,19.59,19.52,19.52,7819.0
2025-10-28,19.59,19.6,19.55,19.59,13491.0
2025-10-29,19.57,19.58,19.45,19.49,4388.0
2025-10-30,19.33,19.4,19.33,19.36,13872.0
2025-10-31,19.36,19.39,19.33,19.37,9300.0
2025-11-03,19.37,19.37,19.33,19.33,4587.0
2025-11-04,19.32,19.36,19.29,19.33,13697.0
2025-11-05,19.37,19.43,19.34,19.34,18532.0
2025-11-06,19.32,19.33,19.28,19.32,11806.0
2025-11-07,19.35,19.37,19.33,19.36,7929.0
2025-11-10,19.28,19.32,19.27,19.31,8850.0
2025-11-11,19.31,19.31,19.26,19.28,15733.0
2025-11-12,19.3,19.35,19.3,19.33,25781.0
2025-11-13,19.32,19.32,19.2,19.26,15600.0
2025-11-14,19.19,19.23,19.17,19.23,12173.0
2025-11-17,19.19,19.2,19.165,19.2,11818.0
2025-11-18,19.19,19.25,19.17,19.25,12635.0
2025-11-19,19.25,19.28,19.24,19.25,12828.0
2025-11-20,19.22,19.22,19.17,19.21,22920.0
2025-11-21,19.22,19.24,19.19,19.2,8562.0
2025-11-24,19.24,19.25,19.21,19.25,13554.0
2025-11-25,19.255,19.27,19.25,19.25,14400.0
2025-11-26,19.22,19.23,19.16,19.18,15247.0