Date,Open,High,Low,Close,Volume
2015-11-19,13.187959682407948,13.194593617059654,13.154791274443074,13.1813270130499,10300.0
2015-11-20,13.17469497477082,13.17469497477082,13.16806103916422,13.16806103916422,300.0
2015-11-23,13.154800301567276,13.17470211917948,13.154800301567276,13.17470211917948,900.0
2015-11-24,13.16142710355762,13.16806103916422,13.16142710355762,13.16806103916422,200.0
2015-11-25,13.187963342738511,13.227766961696275,13.187963342738511,13.214499088710356,23000.0
2015-11-26,13.214499088710356,13.214499088710356,13.214499088710356,13.214499088710356,400.0
2015-11-27,13.214499088710356,13.214499088710356,13.1746967350466,13.214499088710356,102200.0
2015-11-30,13.161434240771346,13.17470211917948,13.161434240771346,13.17470211917948,400.0
2015-12-01,13.17470211917948,13.17470211917948,13.17470211917948,13.17470211917948,0.0
2015-12-02,13.241032148215186,13.241032148215186,13.19459586304252,13.234399477728124,1800.0
2015-12-03,13.19459326679276,13.19459326679276,13.12825645262401,13.12825645262401,500.0
2015-12-04,13.14816809718864,13.194604412449586,13.14816809718864,13.194604412449586,200.0
2015-12-07,13.194604412449586,13.194604412449586,13.194604412449586,13.194604412449586,100.0
2015-12-08,13.20123692332934,13.20123692332934,13.20123692332934,13.201236923329342,300.0
2015-12-09,13.20123692332934,13.20123692332934,13.20123692332934,13.201236923329342,0.0
2015-12-10,13.221138741412853,13.221138741412853,13.20123692332934,13.201236923329342,500.0
2015-12-11,13.20123692332934,13.20123692332934,13.20123692332934,13.201236923329342,3000.0
2015-12-14,13.20123692332934,13.20123692332934,13.20123692332934,13.201236923329342,0.0
2015-12-15,13.121618685457005,13.14815315031533,13.088449022767518,13.101716887843311,22000.0
2015-12-16,13.114988425610434,14.574419829725512,12.929242058413122,13.134888963503766,178000.0
2015-12-17,13.148168435956793,13.148168435956793,13.115,13.115,400.0
2015-12-18,13.11498858367281,13.12825645262401,13.11498858367281,13.12825645262401,1400.0
2015-12-21,13.141527187140529,13.181330806505846,13.121626642751885,13.141527187140529,384700.0
2015-12-22,13.1282675422452,13.194604412449586,13.1282675422452,13.194604412449586,300.0
2015-12-23,13.114989054904123,13.201227675598297,13.114989054904123,13.121622989618086,10800.0
2015-12-24,13.121622989618086,13.121622989618086,13.121622989618086,13.121622989618086,0.0
2015-12-29,13.154798873783207,13.154798873783207,13.154798873783207,13.154798873783207,300.0
2015-12-30,13.115,13.115,13.115,13.115,100.0
2015-12-31,13.18,13.18,13.18,13.18,4000.0
2016-01-04,13.1,13.18,13.095,13.18,98.0
2016-01-05,13.16,13.18,13.135,13.175,2203.0
2016-01-06,13.175,13.175,13.175,13.175,0.0
2016-01-07,13.205,13.205,13.14,13.15,1834.0
2016-01-08,13.215,13.225,13.2,13.225,4507.0
2016-01-11,13.225,13.225,13.225,13.225,500.0
2016-01-12,13.18,13.22,13.18,13.22,904.0
2016-01-13,13.22,13.22,13.22,13.22,0.0
2016-01-14,13.26,13.26,13.185,13.185,3500.0
2016-01-15,13.215,13.215,13.215,13.215,300.0
2016-01-18,13.245,13.245,13.165,13.165,2600.0
2016-01-19,13.2,13.2,13.13,13.16,11540.0
2016-01-20,13.185,13.185,13.11,13.135,14254.0
2016-01-21,13.135,13.15,13.11,13.11,18375.0
2016-01-22,13.09,13.095,13.09,13.095,395.0
2016-01-25,13.09,13.09,13.07,13.07,5409.0
2016-01-26,13.08,13.095,13.08,13.08,5500.0
2016-01-27,13.07,13.13,13.07,13.13,4600.0
2016-01-28,13.13,13.13,13.13,13.13,0.0
2016-01-29,13.16,13.16,13.16,13.16,1700.0
2016-02-01,13.13,13.14,13.1,13.125,395407.0
2016-02-02,13.11,13.11,13.11,13.11,100.0
2016-02-03,13.15,13.15,13.08,13.085,7800.0
2016-02-04,13.09,13.12,13.07,13.12,4645.0
2016-02-05,13.125,13.125,13.12,13.12,100.0
2016-02-08,13.15,13.15,13.105,13.105,507.0
2016-02-09,13.11,13.11,13.06,13.06,800.0
2016-02-10,13.12,13.12,13.085,13.085,4800.0
2016-02-11,13.19,13.19,13.06,13.07,2765.0
2016-02-12,13.08,13.08,13.065,13.065,2000.0
2016-02-16,13.06,13.065,13.06,13.06,310.0
2016-02-17,13.08,13.08,13.0,13.03,3060.0
2016-02-18,13.03,13.03,13.03,13.03,0.0
2016-02-19,13.12,13.13,13.1,13.105,11915.0
2016-02-22,13.125,13.14,13.125,13.14,1105.0
2016-02-23,13.125,13.125,13.12,13.12,410.0
2016-02-24,13.13,13.13,13.12,13.12,2723.0
2016-02-25,13.11,13.11,13.09,13.09,2383.0
2016-02-26,13.12,13.12,13.075,13.12,4537.0
2016-02-29,13.135,13.14,13.11,13.115,2700.0
2016-03-01,13.115,13.135,13.115,13.135,1700.0
2016-03-02,13.14,13.14,13.135,13.14,1500.0
2016-03-03,13.17,13.18,13.16,13.18,20974.0
2016-03-04,13.2,13.2,13.17,13.17,950.0
2016-03-07,13.2,13.21,13.19,13.19,5645.0
2016-03-08,13.24,13.25,13.235,13.235,809.0
2016-03-09,13.215,13.215,13.21,13.21,3265.0
2016-03-10,13.22,13.22,13.21,13.21,50.0
2016-03-11,13.29,13.29,13.25,13.25,200.0
2016-03-14,13.24,13.26,13.24,13.24,1336.0
2016-03-15,13.29,13.29,13.25,13.29,4493.0
2016-03-16,13.255,13.29,13.255,13.29,400.0
2016-03-17,13.28,13.31,13.28,13.28,2652.0
2016-03-18,13.355,13.41,13.34,13.34,6449.0
2016-03-21,13.33,13.355,13.33,13.355,7172.0
2016-03-22,13.375,13.375,13.355,13.37,8660.0
2016-03-23,13.3,13.38,13.3,13.355,2401.0
2016-03-24,13.34,13.39,13.34,13.39,900.0
2016-03-28,13.35,13.37,13.35,13.35,3422.0
2016-03-29,13.4,13.4,13.4,13.4,600.0
2016-03-30,13.39,13.4,13.355,13.4,17004.0
2016-03-31,13.38,13.38,13.38,13.38,606.0
2016-04-01,13.375,13.42,13.375,13.4,2900.0
2016-04-04,13.435,13.435,13.41,13.41,5850.0
2016-04-05,13.41,13.42,13.41,13.42,3280.0
2016-04-06,13.46,13.47,13.39,13.41,9591.0
2016-04-07,13.475,13.475,13.42,13.435,2102.0
2016-04-08,13.43,13.44,13.42,13.42,613.0
2016-04-11,13.415,13.42,13.41,13.415,1126.0
2016-04-12,13.41,13.415,13.41,13.41,12550.0
2016-04-13,13.4,13.44,13.4,13.435,4020.0
2016-04-14,13.44,13.44,13.41,13.41,3224.0
2016-04-15,13.46,13.46,13.435,13.44,6641.0
2016-04-18,13.435,13.435,13.43,13.43,1200.0
2016-04-19,13.455,13.455,13.43,13.44,4394.0
2016-04-20,13.46,13.46,13.43,13.43,506.0
2016-04-21,13.43,13.435,13.41,13.42,8721.0
2016-04-22,13.42,13.42,13.42,13.42,100.0
2016-04-25,13.43,13.43,13.41,13.41,500.0
2016-04-26,13.415,13.42,13.41,13.42,12171.0
2016-04-27,13.435,13.475,13.435,13.44,363.0
2016-04-28,13.47,13.475,13.47,13.47,400.0
2016-04-29,13.455,13.47,13.45,13.455,3614.0
2016-05-02,13.47,13.47,13.455,13.455,600.0
2016-05-03,13.53,13.53,13.475,13.475,6000.0
2016-05-04,13.53,13.545,13.53,13.535,42257.0
2016-05-05,13.535,13.565,13.515,13.535,979.0
2016-05-06,13.57,13.575,13.545,13.575,512.0
2016-05-09,13.59,13.59,13.555,13.57,4772.0
2016-05-10,13.615,13.625,13.595,13.595,345.0
2016-05-11,13.585,13.585,13.57,13.585,3840.0
2016-05-12,13.535,13.57,13.535,13.57,300.0
2016-05-13,13.57,13.57,13.555,13.565,1010.0
2016-05-16,13.565,13.585,13.565,13.565,3300.0
2016-05-17,13.57,13.57,13.565,13.57,6560.0
2016-05-18,13.565,13.565,13.525,13.53,2950.0
2016-05-19,13.55,13.555,13.55,13.555,12950.0
2016-05-20,13.555,13.555,13.555,13.555,200.0
2016-05-24,13.515,13.545,13.515,13.545,9200.0
2016-05-25,13.545,13.545,13.515,13.515,5920.0
2016-05-26,13.515,13.53,13.515,13.515,118.0
2016-05-27,13.56,13.56,13.515,13.525,1156.0
2016-05-30,13.525,13.525,13.525,13.525,0.0
2016-05-31,13.54,13.575,13.54,13.565,2708.0
2016-06-01,13.575,13.575,13.545,13.56,15932.0
2016-06-02,13.6,13.6,13.58,13.58,7808.0
2016-06-03,13.585,13.585,13.58,13.58,1700.0
2016-06-06,13.58,13.585,13.555,13.585,15072.0
2016-06-07,13.595,13.605,13.595,13.595,1378.0
2016-06-08,13.58,13.605,13.58,13.58,108.0
2016-06-09,13.625,13.625,13.595,13.595,4175.0
2016-06-10,13.605,13.615,13.585,13.615,1855.0
2016-06-13,13.615,13.615,13.615,13.615,0.0
2016-06-14,13.585,13.595,13.58,13.58,4232.0
2016-06-15,13.6,13.605,13.575,13.595,4824.0
2016-06-16,13.64,13.64,13.585,13.585,1650.0
2016-06-17,13.565,13.575,13.565,13.575,400.0
2016-06-20,13.58,13.58,13.565,13.565,3300.0
2016-06-21,13.585,13.585,13.58,13.58,5020.0
2016-06-22,13.575,13.575,13.575,13.575,500.0
2016-06-23,13.545,13.545,13.545,13.545,400.0
2016-06-24,13.695,13.695,13.58,13.595,6725.0
2016-06-27,13.62,13.62,13.595,13.595,1500.0
2016-06-28,13.625,13.635,13.625,13.625,1300.0
2016-06-29,13.645,13.65,13.63,13.63,6150.0
2016-06-30,13.615,13.645,13.615,13.645,750.0
2016-07-04,13.645,13.645,13.645,13.645,0.0
2016-07-05,13.685,13.72,13.685,13.72,9010.0
2016-07-06,13.73,13.73,13.72,13.72,114.0
2016-07-07,13.72,13.72,13.72,13.72,0.0
2016-07-08,13.745,13.77,13.73,13.745,2126.0
2016-07-11,13.76,13.78,13.76,13.76,1731.0
2016-07-12,13.765,13.765,13.72,13.74,8235.0
2016-07-13,13.71,13.765,13.71,13.74,6205.0
2016-07-14,13.725,13.725,13.705,13.71,1740.0
2016-07-15,13.705,13.705,13.65,13.655,29542.0
2016-07-18,13.69,13.76,13.69,13.7,7561.0
2016-07-19,13.72,13.72,13.705,13.72,5336.0
2016-07-20,13.71,13.71,13.705,13.71,6000.0
2016-07-21,13.7,13.75,13.7,13.73,7075.0
2016-07-22,13.745,13.745,13.745,13.745,500.0
2016-07-25,13.78,13.78,13.745,13.745,1722.0
2016-07-26,13.81,13.81,13.75,13.785,3470.0
2016-07-27,13.825,13.825,13.825,13.825,0.0
2016-07-28,13.825,13.825,13.825,13.825,0.0
2016-07-29,13.755,13.825,13.755,13.815,640.0
2016-08-02,13.755,13.755,13.75,13.755,12000.0
2016-08-03,13.77,13.77,13.755,13.755,3600.0
2016-08-04,13.47,13.795,13.465,13.77,13001.0
2016-08-05,13.83,13.83,13.825,13.825,2102.0
2016-08-08,13.825,13.83,13.825,13.825,3855.0
2016-08-09,13.845,13.865,13.845,13.855,2346.0
2016-08-10,13.825,13.865,13.825,13.825,11240.0
2016-08-11,13.83,13.83,13.825,13.825,1500.0
2016-08-12,13.825,13.825,13.825,13.825,0.0
2016-08-15,13.78,13.815,13.78,13.815,1950.0
2016-08-16,13.795,13.8,13.79,13.795,5252.0
2016-08-17,13.8,13.83,13.79,13.81,217111.0
2016-08-18,13.8,13.8,13.755,13.755,200.0
2016-08-19,13.81,13.81,13.775,13.775,1700.0
2016-08-22,13.835,13.835,13.815,13.815,600.0
2016-08-23,13.845,13.855,13.8,13.8,9160.0
2016-08-24,13.865,13.865,13.81,13.81,1129.0
2016-08-25,13.8,13.825,13.8,13.825,603.0
2016-08-26,13.845,13.85,13.81,13.85,5300.0
2016-08-29,13.79,13.88,13.79,13.88,10112.0
2016-08-30,13.885,13.895,13.885,13.885,10875.0
2016-08-31,13.885,13.895,13.845,13.875,7100.0
2016-09-01,13.875,13.9,13.875,13.875,2500.0
2016-09-02,13.875,13.875,13.875,13.875,200.0
2016-09-06,13.865,13.885,13.805,13.885,31537.0
2016-09-07,13.895,13.905,13.895,13.895,5200.0
2016-09-08,13.9,13.9,13.845,13.845,13897.0
2016-09-09,13.82,13.825,13.79,13.79,3185.0
2016-09-12,13.805,13.81,13.79,13.805,8958.0
2016-09-13,13.79,13.79,13.76,13.77,10222.0
2016-09-14,13.765,13.805,13.765,13.805,400.0
2016-09-15,13.805,13.805,13.8,13.8,2100.0
2016-09-16,13.805,13.805,13.745,13.8,23.0
2016-09-19,13.81,13.81,13.81,13.81,2400.0
2016-09-20,13.825,13.835,13.825,13.825,550.0
2016-09-21,13.805,13.835,13.805,13.835,10500.0
2016-09-22,13.855,13.855,13.855,13.855,1800.0
2016-09-23,13.905,13.915,13.905,13.905,5295.0
2016-09-26,13.905,13.935,13.895,13.935,1650.0
2016-09-27,13.95,13.95,13.95,13.95,2020.0
2016-09-28,13.895,13.96,13.895,13.96,3895.0
2016-09-29,13.93,13.96,13.93,13.93,580.0
2016-09-30,13.915,13.915,13.875,13.895,1126.0
2016-10-03,13.925,13.925,13.895,13.895,2000.0
2016-10-04,13.895,13.895,13.845,13.875,318860.0
2016-10-05,13.865,13.875,13.865,13.865,6720.0
2016-10-06,13.855,13.855,13.79,13.855,10050.0
2016-10-07,13.855,13.875,13.845,13.875,610.0
2016-10-11,13.835,13.845,13.83,13.83,208.0
2016-10-12,13.83,13.83,13.83,13.83,0.0
2016-10-13,13.855,13.855,13.83,13.83,40.0
2016-10-14,13.83,13.855,13.78,13.855,1307.0
2016-10-17,13.795,13.835,13.79,13.79,1660.0
2016-10-18,13.755,13.845,13.755,13.795,11046.0
2016-10-19,13.79,13.875,13.79,13.87,4380.0
2016-10-20,13.895,13.905,13.865,13.865,360.0
2016-10-21,13.94,13.94,13.93,13.94,2930.0
2016-10-24,13.93,13.93,13.905,13.93,2800.0
2016-10-25,13.925,13.925,13.905,13.905,2600.0
2016-10-26,13.915,13.925,13.91,13.925,984.0
2016-10-27,13.885,13.885,13.885,13.885,500.0
2016-10-28,13.885,13.885,13.84,13.84,1798.0
2016-10-31,13.885,13.885,13.865,13.865,528.0
2016-11-01,13.865,13.865,13.865,13.865,3784.0
2016-11-02,13.865,13.865,13.865,13.865,0.0
2016-11-03,13.875,13.875,13.865,13.865,145.0
2016-11-04,13.9,13.905,13.9,13.905,192800.0
2016-11-07,13.9,13.905,13.885,13.905,502.0
2016-11-08,13.865,13.865,13.8,13.8,8800.0
2016-11-09,13.8,13.8,13.765,13.765,63214.0
2016-11-10,13.725,13.765,13.725,13.765,4000.0
2016-11-11,13.745,13.75,13.745,13.745,287.0
2016-11-14,13.6,13.66,13.6,13.66,6800.0
2016-11-15,13.66,13.705,13.65,13.69,4297.0
2016-11-16,13.695,13.695,13.655,13.69,550.0
2016-11-17,13.69,13.69,13.63,13.69,10180.0
2016-11-18,13.68,13.68,13.62,13.655,11490.0
2016-11-21,13.67,13.675,13.655,13.655,59.0
2016-11-22,13.655,13.695,13.655,13.66,23832.0
2016-11-23,13.65,13.67,13.63,13.67,6822.0
2016-11-24,13.64,13.68,13.64,13.67,2638.0
2016-11-25,13.69,13.695,13.655,13.67,2058.0
2016-11-28,13.725,13.725,13.67,13.725,9433.0
2016-11-29,13.7,13.705,13.625,13.66,1667.0
2016-11-30,13.665,13.68,13.66,13.66,4068.0
2016-12-01,13.575,13.585,13.57,13.585,6143.0
2016-12-02,13.64,13.68,13.585,13.585,3800.0
2016-12-05,13.63,13.66,13.63,13.66,567.0
2016-12-06,13.665,13.665,13.66,13.66,800.0
2016-12-07,13.665,13.715,13.665,13.705,9745.0
2016-12-08,13.665,13.67,13.65,13.65,7291.0
2016-12-09,13.625,13.64,13.625,13.63,1846.0
2016-12-12,13.595,13.615,13.59,13.615,3350.0
2016-12-13,13.66,13.66,13.59,13.625,9591.0
2016-12-14,13.665,13.68,13.59,13.595,3082.0
2016-12-15,13.61,13.61,13.555,13.57,6601.0
2016-12-16,13.595,13.595,13.54,13.565,3209.0
2016-12-19,13.585,13.65,13.585,13.645,4352.0
2016-12-20,13.59,13.615,13.585,13.61,9018.0
2016-12-21,13.615,13.63,13.59,13.61,10080.0
2016-12-22,13.61,13.64,13.61,13.625,10100.0
2016-12-23,13.63,13.685,13.63,13.685,3484.0
2016-12-28,13.58,13.71,13.58,13.695,1726.0
2016-12-29,13.73,13.73,13.65,13.695,1700.0
2016-12-30,13.695,13.695,13.695,13.695,0.0
2017-01-03,13.625,13.695,13.625,13.655,2721.0
2017-01-04,13.68,13.725,13.68,13.725,80800.0
2017-01-05,13.715,13.735,13.715,13.715,2669.0
2017-01-06,13.715,13.715,13.64,13.64,6090.0
2017-01-09,13.735,13.735,13.64,13.64,2.0
2017-01-10,13.705,13.73,13.64,13.64,465.0
2017-01-11,13.71,13.71,13.64,13.64,1293.0
2017-01-12,13.69,13.76,13.69,13.73,2452.0
2017-01-13,13.69,13.705,13.69,13.69,775.0
2017-01-16,13.73,13.735,13.705,13.735,2510.0
2017-01-17,13.71,13.73,13.71,13.71,2654.0
2017-01-18,13.705,13.745,13.675,13.675,1380.0
2017-01-19,13.67,13.695,13.66,13.68,5545.0
2017-01-20,13.695,13.705,13.69,13.705,1103.0
2017-01-23,13.76,13.765,13.705,13.705,2100.0
2017-01-24,13.705,13.705,13.695,13.705,2500.0
2017-01-25,13.62,13.675,13.62,13.675,11320.0
2017-01-26,13.635,13.705,13.635,13.695,16325.0
2017-01-27,13.67,13.735,13.67,13.735,3447.0
2017-01-30,13.72,13.725,13.715,13.725,6865.0
2017-01-31,13.68,13.725,13.68,13.725,2400.0
2017-02-01,13.68,13.725,13.68,13.725,1600.0
2017-02-02,13.705,13.735,13.705,13.72,27758.0
2017-02-03,13.72,13.755,13.715,13.715,40602.0
2017-02-06,13.72,13.78,13.72,13.74,81161.0
2017-02-07,13.725,13.77,13.72,13.725,8012.0
2017-02-08,13.78,13.78,13.725,13.725,15.0
2017-02-09,13.775,13.775,13.725,13.725,6200.0
2017-02-10,13.735,13.735,13.735,13.735,3600.0
2017-02-13,13.725,13.735,13.7,13.705,17786.0
2017-02-14,13.695,13.715,13.695,13.715,8500.0
2017-02-15,13.715,13.74,13.685,13.685,2786.0
2017-02-16,13.745,13.745,13.725,13.725,7390.0
2017-02-17,13.78,13.78,13.78,13.78,100.0
2017-02-21,13.76,13.775,13.76,13.77,3890.0
2017-02-22,13.77,13.775,13.77,13.775,3600.0
2017-02-23,13.77,13.795,13.77,13.775,1565.0
2017-02-24,13.82,13.82,13.78,13.815,4192.0
2017-02-27,13.79,13.79,13.77,13.78,2653.0
2017-02-28,13.825,13.835,13.825,13.835,2310.0
2017-03-01,13.785,13.84,13.785,13.84,2997.0
2017-03-02,13.8,13.82,13.785,13.79,3606.0
2017-03-03,13.79,13.825,13.79,13.8,3180.0
2017-03-06,13.87,13.87,13.79,13.79,36291.0
2017-03-07,13.825,13.825,13.79,13.79,1077.0
2017-03-08,13.79,13.8,13.745,13.78,4145.0
2017-03-09,13.77,13.785,13.77,13.78,907.0
2017-03-10,13.765,13.78,13.715,13.715,2915.0
2017-03-13,13.71,13.725,13.695,13.695,740.0
2017-03-14,13.695,13.76,13.68,13.76,1561.0
2017-03-15,13.76,13.77,13.735,13.765,12178.0
2017-03-16,13.765,13.765,13.765,13.765,0.0
2017-03-17,13.8,13.8,13.765,13.765,1000.0
2017-03-20,13.765,13.805,13.765,13.765,1522.0
2017-03-21,13.78,13.78,13.765,13.765,13.0
2017-03-22,13.8,13.825,13.785,13.825,3869.0
2017-03-23,13.82,13.825,13.815,13.815,2306.0
2017-03-24,13.82,13.84,13.82,13.82,24374.0
2017-03-27,13.87,13.87,13.82,13.82,22630.0
2017-03-28,13.86,13.86,13.845,13.86,4147.0
2017-03-29,13.85,13.87,13.85,13.865,8140.0
2017-03-30,13.83,13.86,13.815,13.83,1730.0
2017-03-31,13.83,13.865,13.83,13.865,3000.0
2017-04-03,13.85,13.925,13.85,13.92,21000.0
2017-04-04,13.94,13.94,13.9,13.9,5420.0
2017-04-05,13.9,13.935,13.9,13.9,3015.0
2017-04-06,13.92,13.92,13.915,13.915,8585.0
2017-04-07,13.925,13.925,13.9,13.915,1102.0
2017-04-10,13.885,13.915,13.88,13.915,2454.0
2017-04-11,13.885,13.92,13.885,13.92,2900.0
2017-04-12,13.925,13.935,13.9,13.92,4144.0
2017-04-13,13.935,13.935,13.92,13.92,93.0
2017-04-17,13.955,13.955,13.92,13.92,2050.0
2017-04-18,13.98,13.995,13.98,13.995,9900.0
2017-04-19,13.98,14.01,13.975,13.98,9987.0
2017-04-20,13.97,13.99,13.97,13.97,256639.0
2017-04-21,13.995,14.01,13.97,13.97,15760.0
2017-04-24,14.005,14.005,13.97,13.97,1720.0
2017-04-25,13.915,13.99,13.915,13.97,3247.0
2017-04-26,14.005,14.025,13.98,14.005,2025.0
2017-04-27,14.015,14.05,14.015,14.05,4820.0
2017-04-28,14.05,14.05,14.025,14.05,102.0
2017-05-01,14.025,14.035,14.02,14.035,987.0
2017-05-02,14.035,14.095,14.035,14.035,5250.0
2017-05-03,14.08,14.08,14.07,14.07,1092.0
2017-05-04,14.06,14.06,14.02,14.06,7261.0
2017-05-05,14.07,14.07,14.015,14.05,4706.0
2017-05-08,14.04,14.05,14.04,14.05,400.0
2017-05-09,14.04,14.04,13.98,13.98,450.0
2017-05-10,14.0,14.025,13.98,13.98,8594.0
2017-05-11,14.07,14.07,14.005,14.02,6276.0
2017-05-12,14.075,14.075,14.02,14.02,4388.0
2017-05-15,14.02,14.04,14.02,14.025,4800.0
2017-05-16,14.07,14.07,14.02,14.025,130.0
2017-05-17,14.06,14.125,14.06,14.06,19600.0
2017-05-18,14.07,14.07,14.06,14.06,300.0
2017-05-19,14.07,14.07,14.02,14.025,56723.0
2017-05-23,14.055,14.075,14.04,14.06,9781.0
2017-05-24,14.02,14.05,14.02,14.05,2083.0
2017-05-25,14.06,14.08,14.05,14.05,5550.0
2017-05-26,14.075,14.09,14.05,14.05,2600.0
2017-05-29,14.085,14.1,14.05,14.085,2293.0
2017-05-30,14.115,14.115,14.06,14.085,13200.0
2017-05-31,14.1,14.115,14.065,14.105,2836.0
2017-06-01,14.085,14.105,14.045,14.105,2250.0
2017-06-02,14.085,14.12,14.08,14.08,5700.0
2017-06-05,14.07,14.13,14.07,14.08,8207.0
2017-06-06,14.08,14.12,14.07,14.105,7123.0
2017-06-07,14.115,14.12,14.1,14.1,5489.0
2017-06-08,14.105,14.105,14.065,14.065,148.0
2017-06-09,14.085,14.095,14.035,14.06,4504.0
2017-06-12,14.07,14.07,14.03,14.065,2443.0
2017-06-13,14.005,14.025,13.975,14.005,1724.0
2017-06-14,13.99,14.065,13.99,14.005,8909.0
2017-06-15,14.03,14.03,13.98,13.98,1370.0
2017-06-16,13.98,13.98,13.98,13.98,100.0
2017-06-19,13.935,13.955,13.905,13.905,4600.0
2017-06-20,14.035,14.05,14.03,14.03,2890.0
2017-06-21,14.03,14.05,14.005,14.03,1300.0
2017-06-22,14.015,14.035,14.015,14.025,8510.0
2017-06-23,14.045,14.045,14.01,14.025,2768.0
2017-06-26,14.07,14.07,14.015,14.03,2676.0
2017-06-27,14.005,14.01,13.96,14.01,12130.0
2017-06-28,13.95,13.965,13.925,13.93,5516.0
2017-06-29,13.925,13.93,13.88,13.91,8000.0
2017-06-30,13.915,13.95,13.9,13.9,2640.0
2017-07-04,13.865,13.865,13.825,13.865,2798.0
2017-07-05,13.86,13.865,13.86,13.865,1600.0
2017-07-06,13.865,13.875,13.825,13.855,2840.0
2017-07-07,13.845,13.855,13.84,13.855,3600.0
2017-07-10,13.845,13.875,13.825,13.875,10802.0
2017-07-11,13.865,13.875,13.825,13.875,9609.0
2017-07-12,13.855,13.865,13.855,13.865,1900.0
2017-07-13,13.845,13.845,13.79,13.82,12824.0
2017-07-14,13.825,13.84,13.81,13.81,2891.0
2017-07-17,13.81,13.83,13.805,13.83,17142.0
2017-07-18,13.845,13.865,13.83,13.855,5400.0
2017-07-19,13.855,13.865,13.825,13.855,4900.0
2017-07-20,13.845,13.88,13.845,13.855,6160.0
2017-07-21,13.855,13.88,13.855,13.855,2029.0
2017-07-24,13.825,13.84,13.825,13.825,3557.0
2017-07-25,13.79,13.805,13.79,13.79,4392.0
2017-07-26,13.785,13.84,13.785,13.785,967.0
2017-07-27,13.81,13.81,13.795,13.795,13995.0
2017-07-28,13.775,13.795,13.775,13.795,800.0
2017-07-31,13.78,13.81,13.78,13.81,2050.0
2017-08-01,13.81,13.85,13.8,13.81,2242.0
2017-08-02,13.81,13.89,13.81,13.865,6050.0
2017-08-03,13.9,13.9,13.83,13.845,14632.0
2017-08-04,13.87,13.87,13.815,13.87,1198.0
2017-08-08,13.85,13.9,13.815,13.835,14945.0
2017-08-09,13.855,13.885,13.845,13.845,25834.0
2017-08-10,13.87,13.9,13.85,13.89,28032.0
2017-08-11,13.9,13.9,13.855,13.865,3774.0
2017-08-14,13.885,13.885,13.845,13.865,5570.0
2017-08-15,13.955,13.955,13.855,13.855,16500.0
2017-08-16,13.855,13.855,13.85,13.855,2100.0
2017-08-17,13.865,13.9,13.865,13.865,2065.0
2017-08-18,13.9,13.9,13.865,13.865,100.0
2017-08-21,13.885,13.885,13.865,13.865,1000.0
2017-08-22,13.855,13.865,13.83,13.865,742.0
2017-08-23,13.835,13.87,13.82,13.865,923.0
2017-08-24,13.835,13.87,13.835,13.865,5087.0
2017-08-25,13.85,13.89,13.845,13.885,2958.0
2017-08-28,13.845,13.88,13.845,13.88,900.0
2017-08-29,13.91,13.915,13.875,13.915,3842.0
2017-08-30,13.915,13.915,13.915,13.915,0.0
2017-08-31,13.91,13.91,13.855,13.855,4275.0
2017-09-01,13.995,13.995,13.81,13.83,4145.0
2017-09-05,13.845,13.855,13.84,13.855,29715.0
2017-09-06,13.83,13.845,13.805,13.805,739.0
2017-09-07,13.795,13.81,13.795,13.795,16788.0
2017-09-08,13.795,13.805,13.775,13.775,3354.0
2017-09-11,13.795,13.795,13.76,13.76,3321.0
2017-09-12,13.76,13.76,13.76,13.76,3425.0
2017-09-13,13.785,13.785,13.775,13.775,1000.0
2017-09-14,13.755,13.785,13.755,13.775,321.0
2017-09-15,13.75,13.775,13.75,13.755,2515.0
2017-09-18,13.755,13.77,13.755,13.76,1340.0
2017-09-19,13.775,13.805,13.76,13.76,1418.0
2017-09-20,13.81,13.81,13.77,13.81,2240.0
2017-09-21,13.775,13.81,13.77,13.77,4700.0
2017-09-22,13.775,13.81,13.77,13.785,2825.0
2017-09-25,13.785,13.805,13.775,13.785,18125.0
2017-09-26,13.785,13.785,13.775,13.775,6216.0
2017-09-27,13.785,13.79,13.76,13.785,8208.0
2017-09-28,13.82,13.82,13.785,13.8,8746.0
2017-09-29,13.81,13.855,13.81,13.845,9300.0
2017-10-02,13.835,13.845,13.815,13.845,2523.0
2017-10-03,13.855,13.865,13.83,13.845,11968.0
2017-10-04,13.835,13.855,13.835,13.855,4200.0
2017-10-05,13.835,13.855,13.82,13.855,4478.0
2017-10-06,13.815,13.845,13.8,13.8,3586.0
2017-10-10,13.815,13.865,13.815,13.85,3300.0
2017-10-11,13.835,13.87,13.835,13.87,2556.0
2017-10-12,13.87,13.87,13.87,13.87,0.0
2017-10-13,13.865,13.89,13.855,13.855,10000.0
2017-10-16,13.85,13.9,13.85,13.9,3883.0
2017-10-17,13.89,13.9,13.855,13.9,2100.0
2017-10-18,13.835,13.9,13.835,13.855,4200.0
2017-10-19,13.865,13.865,13.865,13.865,6000.0
2017-10-20,13.885,13.885,13.855,13.865,7810.0
2017-10-23,13.92,13.92,13.88,13.88,4630.0
2017-10-24,13.905,13.915,13.865,13.915,2103.0
2017-10-25,13.92,13.92,13.88,13.915,1700.0
2017-10-26,13.935,13.935,13.885,13.935,42900.0
2017-10-27,13.935,13.94,13.905,13.905,6300.0
2017-10-30,13.92,13.955,13.92,13.95,3800.0
2017-10-31,13.92,13.955,13.92,13.95,4700.0
2017-11-01,13.97,13.97,13.915,13.915,6540.0
2017-11-02,13.94,13.94,13.915,13.915,3400.0
2017-11-03,13.95,13.955,13.905,13.95,4215.0
2017-11-06,13.955,13.96,13.92,13.955,2500.0
2017-11-07,13.955,13.975,13.94,13.975,5900.0
2017-11-08,13.96,13.975,13.955,13.975,5400.0
2017-11-09,13.92,13.975,13.915,13.975,9.0
2017-11-10,13.865,13.885,13.855,13.855,3121.0
2017-11-13,13.925,13.925,13.855,13.925,3300.0
2017-11-14,13.92,13.925,13.87,13.925,6625.0
2017-11-15,13.92,13.925,13.885,13.925,2463.0
2017-11-16,13.9,13.94,13.9,13.925,3921.0
2017-11-17,13.925,13.95,13.915,13.915,11000.0
2017-11-20,13.905,13.925,13.89,13.92,37172.0
2017-11-21,13.955,13.955,13.92,13.955,8400.0
2017-11-22,13.935,13.955,13.935,13.955,5500.0
2017-11-23,13.9,13.915,13.9,13.915,3370.0
2017-11-24,13.97,13.97,13.915,13.915,3800.0
2017-11-27,13.94,13.96,13.94,13.955,8359.0
2017-11-28,13.97,13.975,13.97,13.97,4650.0
2017-11-29,13.965,13.965,13.935,13.935,12200.0
2017-11-30,13.965,13.965,13.935,13.935,5695.0
2017-12-01,13.92,13.95,13.915,13.915,8032.0
2017-12-04,13.915,13.92,13.91,13.915,3906.0
2017-12-05,13.935,13.935,13.915,13.915,3900.0
2017-12-06,13.98,13.98,13.98,13.98,500.0
2017-12-07,13.965,13.965,13.965,13.965,100.0
2017-12-08,13.97,13.97,13.955,13.965,6600.0
2017-12-11,13.97,13.97,13.965,13.965,2800.0
2017-12-12,13.965,13.97,13.95,13.955,5554.0
2017-12-13,13.965,13.965,13.955,13.955,2200.0
2017-12-14,13.965,13.97,13.955,13.955,10783.0
2017-12-15,13.965,13.98,13.955,13.955,3500.0
2017-12-18,13.98,13.98,13.955,13.955,3000.0
2017-12-19,13.95,13.955,13.945,13.95,8703.0
2017-12-20,13.935,13.935,13.915,13.92,3930.0
2017-12-21,13.915,13.915,13.9,13.91,5900.0
2017-12-22,13.93,13.93,13.895,13.915,3700.0
2017-12-27,13.92,13.945,13.915,13.915,1600.0
2017-12-28,13.93,13.93,13.925,13.93,2985.0
2017-12-29,13.925,13.93,13.91,13.93,5500.0
2018-01-02,13.89,13.93,13.86,13.93,4900.0
2018-01-03,13.915,13.925,13.875,13.91,6300.0
2018-01-04,13.905,13.915,13.905,13.91,1945.0
2018-01-05,13.86,13.875,13.855,13.86,9100.0
2018-01-08,13.855,13.875,13.855,13.855,3950.0
2018-01-09,13.875,13.875,13.845,13.855,4600.0
2018-01-10,13.865,13.91,13.86,13.89,7300.0
2018-01-11,13.86,13.89,13.86,13.89,12640.0
2018-01-12,13.88,13.88,13.84,13.88,13500.0
2018-01-15,13.895,13.895,13.84,13.84,36000.0
2018-01-16,13.88,13.89,13.865,13.865,6099.0
2018-01-17,13.915,13.915,13.845,13.875,4850.0
2018-01-18,13.83,13.865,13.83,13.855,4658.0
2018-01-19,13.86,13.86,13.855,13.86,6540.0
2018-01-22,13.865,13.865,13.86,13.86,7300.0
2018-01-23,13.875,13.88,13.865,13.875,5400.0
2018-01-24,13.86,13.86,13.855,13.855,7172.0
2018-01-25,13.865,13.88,13.83,13.83,31425.0
2018-01-26,13.865,13.865,13.84,13.855,6056.0
2018-01-29,13.845,13.865,13.845,13.855,5100.0
2018-01-30,13.86,13.86,13.82,13.82,2300.0
2018-01-31,13.85,13.87,13.85,13.85,3280.0
2018-02-01,13.835,13.835,13.815,13.815,9600.0
2018-02-02,13.8,13.82,13.8,13.8,370.0
2018-02-05,13.785,13.84,13.765,13.8,12935.0
2018-02-06,13.84,13.84,13.775,13.775,76200.0
2018-02-07,13.815,13.815,13.785,13.785,1520.0
2018-02-08,13.805,13.805,13.75,13.805,9202.0
2018-02-09,13.765,13.77,13.75,13.75,10100.0
2018-02-12,13.785,13.785,13.775,13.775,2292.0
2018-02-13,13.775,13.775,13.765,13.765,9511.0
2018-02-14,13.765,13.77,13.725,13.735,5116.0
2018-02-15,13.74,13.755,13.74,13.74,2700.0
2018-02-16,13.775,13.785,13.775,13.775,4500.0
2018-02-20,13.75,13.79,13.705,13.785,42585.0
2018-02-21,13.8,13.815,13.77,13.785,1300.0
2018-02-22,13.775,13.815,13.775,13.79,4300.0
2018-02-23,13.785,13.815,13.77,13.79,7700.0
2018-02-26,13.815,13.815,13.775,13.8,3900.0
2018-02-27,13.835,13.835,13.765,13.765,5188.0
2018-02-28,13.735,13.85,13.735,13.81,2470.0
2018-03-01,13.765,13.85,13.765,13.82,40235.0
2018-03-02,13.82,13.82,13.82,13.82,90.0
2018-03-05,13.83,13.845,13.795,13.8,1265.0
2018-03-06,13.81,13.845,13.785,13.785,2221.0
2018-03-07,13.795,13.81,13.78,13.78,2537.0
2018-03-08,13.8,13.8,13.78,13.78,1300.0
2018-03-09,13.78,13.8,13.765,13.77,7404.0
2018-03-12,13.795,13.795,13.77,13.77,2000.0
2018-03-13,13.815,13.82,13.8,13.8,4617.0
2018-03-14,13.82,13.82,13.815,13.815,3500.0
2018-03-15,13.81,13.845,13.795,13.81,11429.0
2018-03-16,13.82,13.83,13.81,13.81,2700.0
2018-03-19,13.82,13.82,13.81,13.81,1300.0
2018-03-20,13.785,13.815,13.785,13.81,4192.0
2018-03-21,13.77,13.81,13.77,13.81,200.0
2018-03-22,13.795,13.83,13.795,13.795,2800.0
2018-03-23,13.785,13.785,13.75,13.75,4800.0
2018-03-26,13.785,13.785,13.765,13.765,1650.0
2018-03-27,13.785,13.82,13.785,13.8,13311.0
2018-03-28,13.775,13.845,13.775,13.845,300.0
2018-03-29,13.76,13.845,13.76,13.845,2300.0
2018-04-02,13.79,13.81,13.775,13.79,3600.0
2018-04-03,13.795,13.795,13.78,13.78,4400.0
2018-04-04,13.775,13.79,13.755,13.78,6998.0
2018-04-05,13.76,13.78,13.76,13.78,200.0
2018-04-06,13.805,13.81,13.78,13.79,5235.0
2018-04-09,13.78,13.79,13.765,13.79,2700.0
2018-04-10,13.775,13.79,13.775,13.79,300.0
2018-04-11,13.795,13.815,13.775,13.78,1654.0
2018-04-12,13.675,13.81,13.675,13.81,25000.0
2018-04-13,13.76,13.825,13.76,13.78,11600.0
2018-04-16,13.765,13.78,13.765,13.78,5500.0
2018-04-17,13.815,13.83,13.78,13.79,2943.0
2018-04-18,13.79,13.79,13.765,13.79,3100.0
2018-04-19,13.745,13.755,13.745,13.745,12400.0
2018-04-20,13.765,13.79,13.745,13.745,7600.0
2018-04-23,13.765,13.775,13.745,13.745,1904.0
2018-04-24,13.74,13.775,13.74,13.745,500.0
2018-04-25,13.76,13.76,13.74,13.755,3660.0
2018-04-26,13.765,13.765,13.755,13.755,1351.0
2018-04-27,13.785,13.8,13.785,13.8,2000.0
2018-04-30,13.79,13.805,13.76,13.8,4600.0
2018-05-01,13.755,13.755,13.75,13.75,44600.0
2018-05-02,13.77,13.775,13.75,13.75,2800.0
2018-05-03,13.775,13.81,13.775,13.785,800.0
2018-05-04,13.77,13.77,13.77,13.77,100.0
2018-05-07,13.775,13.785,13.77,13.77,1100.0
2018-05-08,13.76,13.77,13.75,13.76,11100.0
2018-05-09,13.75,13.76,13.75,13.76,4211.0
2018-05-10,13.75,13.76,13.75,13.76,800.0
2018-05-11,13.755,13.79,13.75,13.76,3710.0
2018-05-14,13.74,13.76,13.74,13.76,100.0
2018-05-15,13.695,13.725,13.695,13.72,4950.0
2018-05-16,13.725,13.735,13.725,13.725,2660.0
2018-05-17,13.735,13.735,13.735,13.735,900.0
2018-05-18,13.74,13.775,13.725,13.76,1600.0
2018-05-22,13.725,13.76,13.725,13.76,500.0
2018-05-23,13.75,13.785,13.74,13.76,2300.0
2018-05-24,13.8,13.8,13.76,13.76,977.0
2018-05-25,13.785,13.825,13.785,13.825,281.0
2018-05-28,13.87,13.87,13.87,13.87,0.0
2018-05-29,13.835,13.85,13.835,13.835,4400.0
2018-05-30,13.78,13.835,13.78,13.835,127.0
2018-05-31,13.815,13.815,13.75,13.795,6105.0
2018-06-01,13.765,13.765,13.765,13.765,100.0
2018-06-04,13.785,13.785,13.755,13.785,400.0
2018-06-05,13.785,13.785,13.77,13.785,200.0
2018-06-06,13.785,13.785,13.785,13.785,0.0
2018-06-07,13.785,13.83,13.785,13.785,1524.0
2018-06-08,13.785,13.795,13.785,13.785,3300.0
2018-06-11,13.78,13.82,13.78,13.785,574.0
2018-06-12,13.785,13.785,13.785,13.785,100.0
2018-06-13,13.795,13.795,13.78,13.785,2300.0
2018-06-14,13.785,13.8,13.77,13.8,3445.0
2018-06-15,13.845,13.845,13.8,13.8,500.0
2018-06-18,13.8,13.8,13.8,13.8,0.0
2018-06-19,13.87,13.87,13.865,13.87,2100.0
2018-06-20,13.865,13.87,13.82,13.87,1300.0
2018-06-21,13.835,13.835,13.83,13.835,2591.0
2018-06-22,13.83,13.835,13.83,13.835,800.0
2018-06-25,13.865,13.865,13.835,13.835,1700.0
2018-06-26,13.855,13.86,13.855,13.86,5800.0
2018-06-27,13.875,13.875,13.86,13.86,1200.0
2018-06-28,13.8,13.84,13.8,13.815,3818.0
2018-06-29,13.83,13.86,13.8,13.86,5200.0
2018-07-03,13.855,13.855,13.83,13.83,22600.0
2018-07-04,13.83,13.83,13.83,13.83,0.0
2018-07-05,13.86,13.86,13.815,13.855,11633.0
2018-07-06,13.8,13.855,13.8,13.855,1000.0
2018-07-09,13.84,13.845,13.83,13.845,6850.0
2018-07-10,13.83,13.845,13.81,13.845,2022.0
2018-07-11,13.84,13.865,13.84,13.86,1900.0
2018-07-12,13.84,13.86,13.84,13.86,2100.0
2018-07-13,13.855,13.875,13.855,13.875,1000.0
2018-07-16,13.825,13.875,13.825,13.875,500.0
2018-07-17,13.86,13.88,13.855,13.86,3800.0
2018-07-18,13.86,13.86,13.86,13.86,6.0
2018-07-19,13.84,13.865,13.84,13.84,1000.0
2018-07-20,13.855,13.88,13.83,13.88,4700.0
2018-07-23,13.81,13.88,13.81,13.88,400.0
2018-07-24,13.81,13.88,13.81,13.88,443.0
2018-07-25,13.84,13.84,13.825,13.84,1500.0
2018-07-26,13.805,13.885,13.805,13.885,1900.0
2018-07-27,13.81,13.885,13.81,13.885,700.0
2018-07-30,13.81,13.84,13.81,13.825,8100.0
2018-07-31,13.825,13.825,13.825,13.825,0.0
2018-08-01,13.78,13.825,13.78,13.825,368.0
2018-08-02,13.82,13.82,13.795,13.795,3700.0
2018-08-03,13.85,13.85,13.82,13.82,1346.0
2018-08-07,13.805,13.825,13.805,13.825,1630.0
2018-08-08,13.84,13.84,13.805,13.805,5482.0
2018-08-09,13.825,13.825,13.805,13.805,1000.0
2018-08-10,13.86,13.86,13.825,13.84,4185.0
2018-08-13,13.85,13.86,13.835,13.835,7050.0
2018-08-14,13.86,13.86,13.835,13.86,14400.0
2018-08-15,13.875,13.9,13.855,13.875,6900.0
2018-08-16,13.82,13.89,13.82,13.89,4770.0
2018-08-17,13.89,13.89,13.89,13.89,0.0
2018-08-20,13.94,13.94,13.86,13.94,1352.0
2018-08-21,13.86,13.9,13.86,13.86,1901.0
2018-08-22,13.87,13.875,13.87,13.87,4800.0
2018-08-23,13.875,13.875,13.86,13.875,1000.0
2018-08-24,13.89,13.89,13.86,13.875,900.0
2018-08-27,13.86,13.875,13.855,13.875,400.0
2018-08-28,13.88,13.92,13.855,13.92,3100.0
2018-08-29,13.855,13.87,13.85,13.855,16560.0
2018-08-30,13.865,13.865,13.855,13.855,500.0
2018-08-31,13.91,13.91,13.88,13.91,1818.0
2018-09-04,13.91,13.91,13.885,13.895,1700.0
2018-09-05,13.9,13.9,13.895,13.895,100.0
2018-09-06,13.9,13.9,13.9,13.9,10400.0
2018-09-07,13.9,13.9,13.9,13.9,0.0
2018-09-10,13.9,13.9,13.9,13.9,0.0
2018-09-11,13.85,13.9,13.85,13.9,1700.0
2018-09-12,13.855,13.895,13.855,13.87,43900.0
2018-09-13,13.85,13.87,13.85,13.87,7700.0
2018-09-14,13.85,13.85,13.85,13.85,1200.0
2018-09-17,13.85,13.87,13.85,13.85,3000.0
2018-09-18,13.84,13.855,13.835,13.85,6000.0
2018-09-19,13.815,13.815,13.8,13.815,4800.0
2018-09-20,13.815,13.815,13.815,13.815,4000.0
2018-09-21,13.8,13.815,13.8,13.815,700.0
2018-09-24,13.815,13.815,13.815,13.815,0.0
2018-09-25,13.81,13.86,13.81,13.86,500.0
2018-09-26,13.825,13.86,13.815,13.86,500.0
2018-09-27,13.835,13.86,13.835,13.86,300.0
2018-09-28,13.835,13.86,13.83,13.86,7600.0
2018-10-01,13.815,13.86,13.815,13.86,300.0
2018-10-02,13.815,13.845,13.815,13.815,8000.0
2018-10-03,13.81,13.81,13.765,13.81,840.0
2018-10-04,13.755,13.78,13.755,13.755,4700.0
2018-10-05,13.78,13.78,13.74,13.765,26100.0
2018-10-09,13.755,13.765,13.75,13.765,1200.0
2018-10-10,13.75,13.77,13.75,13.765,1700.0
2018-10-11,13.765,13.81,13.765,13.78,2300.0
2018-10-12,13.795,13.815,13.78,13.78,3300.0
2018-10-15,13.78,13.785,13.78,13.78,370.0
2018-10-16,13.78,13.78,13.765,13.77,28400.0
2018-10-17,13.785,13.785,13.755,13.78,2100.0
2018-10-18,13.78,13.78,13.78,13.78,0.0
2018-10-19,13.795,13.795,13.765,13.765,2300.0
2018-10-22,13.78,13.785,13.765,13.78,3300.0
2018-10-23,13.8,13.8,13.78,13.78,1500.0
2018-10-24,13.78,13.78,13.75,13.77,17550.0
2018-10-25,13.77,13.77,13.77,13.77,0.0
2018-10-26,13.78,13.78,13.78,13.78,800.0
2018-10-29,13.775,13.775,13.775,13.775,9000.0
2018-10-30,13.76,13.78,13.76,13.765,6450.0
2018-10-31,13.735,13.76,13.73,13.735,7397.0
2018-11-01,13.73,13.735,13.73,13.735,363.0
2018-11-02,13.725,13.735,13.715,13.735,15850.0
2018-11-05,13.735,13.735,13.715,13.735,4200.0
2018-11-06,13.735,13.735,13.71,13.735,1300.0
2018-11-07,13.75,13.75,13.73,13.73,9100.0
2018-11-08,13.725,13.75,13.725,13.725,8969.0
2018-11-09,13.75,13.75,13.735,13.75,5700.0
2018-11-12,13.695,13.75,13.695,13.75,2100.0
2018-11-13,13.75,13.75,13.735,13.75,5504.0
2018-11-14,13.735,13.76,13.735,13.76,200.0
2018-11-15,13.745,13.75,13.735,13.75,10300.0
2018-11-16,13.75,13.75,13.75,13.75,199.0
2018-11-19,13.75,13.75,13.745,13.75,3000.0
2018-11-20,13.75,13.75,13.75,13.75,0.0
2018-11-21,13.75,13.75,13.75,13.75,6.0
2018-11-22,13.75,13.75,13.75,13.75,0.0
2018-11-23,13.7,13.7,13.7,13.7,400.0
2018-11-26,13.75,13.75,13.71,13.75,4600.0
2018-11-27,13.755,13.755,13.725,13.73,3700.0
2018-11-28,13.73,13.77,13.73,13.73,1153.0
2018-11-29,13.74,13.745,13.74,13.745,2000.0
2018-11-30,13.785,13.8,13.76,13.76,5600.0
2018-12-03,13.775,13.82,13.775,13.82,321.0
2018-12-04,13.76,13.8,13.76,13.76,10200.0
2018-12-05,13.76,13.76,13.76,13.76,0.0
2018-12-06,13.74,13.76,13.74,13.745,800.0
2018-12-07,13.85,13.855,13.76,13.76,2535.0
2018-12-10,13.76,13.76,13.745,13.76,6110.0
2018-12-11,13.79,13.79,13.745,13.76,11700.0
2018-12-12,12.785,13.775,12.785,13.725,8700.0
2018-12-13,13.77,13.77,13.725,13.725,1300.0
2018-12-14,13.725,13.725,13.725,13.725,0.0
2018-12-17,13.77,13.82,13.77,13.79,5727.0
2018-12-18,13.775,13.79,13.745,13.745,11202.0
2018-12-19,13.8,13.82,13.785,13.815,6154.0
2018-12-20,13.805,13.805,13.785,13.785,8150.0
2018-12-21,13.745,13.755,13.71,13.71,11600.0
2018-12-24,13.755,13.755,13.755,13.755,2000.0
2018-12-27,13.695,13.715,13.635,13.715,7800.0
2018-12-28,13.745,13.805,13.74,13.805,17123.0
2018-12-31,13.77,13.805,13.77,13.805,290.0
2019-01-02,13.795,13.835,13.795,13.835,4850.0
2019-01-03,13.85,13.85,13.835,13.835,70.0
2019-01-04,13.82,13.85,13.82,13.82,1187.0
2019-01-07,13.805,13.81,13.805,13.805,12600.0
2019-01-08,13.775,13.795,13.775,13.795,1200.0
2019-01-09,13.515,13.81,13.515,13.795,7260.0
2019-01-10,13.79,13.79,13.775,13.79,2011.0
2019-01-11,13.78,13.805,13.78,13.805,853.0
2019-01-14,13.825,13.825,13.805,13.805,1878.0
2019-01-15,13.825,13.835,13.805,13.835,2074.0
2019-01-16,13.84,13.84,13.82,13.82,9686.0
2019-01-17,13.825,13.825,13.805,13.81,1584.0
2019-01-18,13.84,13.84,13.82,13.82,3300.0
2019-01-21,13.835,13.835,13.82,13.82,23.0
2019-01-22,13.795,13.81,13.775,13.81,8179.0
2019-01-23,13.835,13.835,13.81,13.81,612.0
2019-01-24,13.84,13.84,13.82,13.825,21226.0
2019-01-25,13.88,13.88,13.825,13.825,6000.0
2019-01-28,13.835,13.835,13.835,13.835,1300.0
2019-01-29,13.85,13.85,13.825,13.84,4652.0
2019-01-30,13.885,13.885,13.855,13.885,32900.0
2019-01-31,13.9,13.905,13.885,13.9,3520.0
2019-02-01,13.885,13.89,13.885,13.89,4620.0
2019-02-04,13.825,13.825,13.825,13.825,900.0
2019-02-05,13.885,13.885,13.87,13.87,10600.0
2019-02-06,13.86,13.87,13.86,13.86,63207.0
2019-02-07,13.86,13.86,13.86,13.86,0.0
2019-02-08,13.775,13.915,13.775,13.775,14854.0
2019-02-11,13.86,13.86,13.775,13.775,8074.0
2019-02-12,13.905,13.905,13.905,13.905,7950.0
2019-02-13,13.885,13.89,13.855,13.885,9401.0
2019-02-14,13.855,13.915,13.855,13.855,1437.0
2019-02-15,13.9,13.92,13.9,13.9,2600.0
2019-02-19,13.87,13.915,13.87,13.9,253.0
2019-02-20,13.85,13.915,13.85,13.9,1296.0
2019-02-21,13.9,13.9,13.9,13.9,0.0
2019-02-22,13.915,13.945,13.915,13.93,6468.0
2019-02-25,13.965,13.965,13.885,13.89,9600.0
2019-02-26,13.89,13.89,13.89,13.89,0.0
2019-02-27,13.93,13.93,13.86,13.93,416.0
2019-02-28,13.915,13.93,13.915,13.915,11200.0
2019-03-01,13.915,13.915,13.87,13.875,589.0
2019-03-04,13.905,13.905,13.9,13.9,3450.0
2019-03-05,13.89,13.93,13.885,13.93,4132.0
2019-03-06,13.92,13.93,13.92,13.92,800.0
2019-03-07,13.95,13.965,13.94,13.965,6360.0
2019-03-08,13.935,13.965,13.935,13.965,200.0
2019-03-11,13.94,13.965,13.94,13.965,800.0
2019-03-12,13.97,13.97,13.955,13.97,12770.0
2019-03-13,13.965,13.965,13.955,13.955,14100.0
2019-03-14,13.965,13.97,13.965,13.965,11600.0
2019-03-15,13.97,13.985,13.97,13.98,10182.0
2019-03-18,13.97,13.97,13.955,13.955,17240.0
2019-03-19,13.985,13.985,13.97,13.97,9634.0
2019-03-20,13.97,13.995,13.97,13.98,7534.0
2019-03-21,13.985,14.0,13.98,13.98,2600.0
2019-03-22,13.965,13.995,13.965,13.98,200.0
2019-03-25,13.98,13.98,13.98,13.98,150.0
2019-03-26,13.985,14.015,13.985,14.0,11600.0
2019-03-27,14.015,14.015,14.015,14.015,12000.0
2019-03-28,14.015,14.015,14.0,14.0,4200.0
2019-03-29,14.015,14.025,14.015,14.025,9200.0
2019-04-01,14.045,14.045,14.0,14.025,894.0
2019-04-02,14.01,14.025,14.0,14.025,1600.0
2019-04-03,14.0,14.025,14.0,14.025,11900.0
2019-04-04,14.025,14.025,14.025,14.025,400.0
2019-04-05,14.025,14.025,14.025,14.025,0.0
2019-04-08,14.03,14.03,14.025,14.025,3050.0
2019-04-09,14.025,14.025,14.015,14.025,41477.0
2019-04-10,14.03,14.03,14.025,14.03,3100.0
2019-04-11,14.015,14.03,14.015,14.03,11800.0
2019-04-12,14.025,14.04,14.025,14.03,1800.0
2019-04-15,14.03,14.04,14.025,14.025,4000.0
2019-04-16,14.03,14.045,14.03,14.045,6400.0
2019-04-17,14.04,14.045,14.04,14.045,1000.0
2019-04-18,14.04,14.04,14.03,14.03,4300.0
2019-04-22,14.03,14.03,14.03,14.03,600.0
2019-04-23,14.045,14.045,14.03,14.03,7142.0
2019-04-24,14.045,14.045,14.03,14.03,100.0
2019-04-25,14.06,14.06,14.05,14.05,5200.0
2019-04-26,14.045,14.05,14.045,14.05,500.0
2019-04-29,14.06,14.06,14.045,14.045,3100.0
2019-04-30,14.06,14.06,14.05,14.05,9300.0
2019-05-01,14.065,14.105,14.05,14.105,3300.0
2019-05-02,14.05,14.065,14.05,14.05,3200.0
2019-05-03,14.05,14.05,14.05,14.05,5500.0
2019-05-06,14.065,14.065,14.05,14.065,8493.0
2019-05-07,14.065,14.065,14.06,14.065,3700.0
2019-05-08,14.06,14.065,14.05,14.065,9000.0
2019-05-09,14.065,14.065,14.065,14.065,0.0
2019-05-10,14.05,14.065,14.05,14.065,5000.0
2019-05-13,14.06,14.075,14.06,14.06,1100.0
2019-05-14,14.06,14.075,14.06,14.075,10000.0
2019-05-15,14.075,14.075,14.065,14.065,5100.0
2019-05-16,14.075,14.08,14.065,14.08,1800.0
2019-05-17,14.075,14.075,14.075,14.075,1500.0
2019-05-21,14.065,14.075,14.065,14.075,800.0
2019-05-22,14.065,14.065,14.065,14.065,1100.0
2019-05-23,14.09,14.09,14.075,14.075,3200.0
2019-05-24,14.08,14.09,14.08,14.09,3800.0
2019-05-27,14.08,14.08,14.08,14.08,800.0
2019-05-28,14.11,14.11,14.07,14.07,15300.0
2019-05-29,14.085,14.095,14.085,14.095,4000.0
2019-05-30,14.08,14.08,14.08,14.08,2700.0
2019-05-31,14.1,14.1,14.085,14.1,7002.0
2019-06-03,14.08,14.1,14.08,14.095,3710.0
2019-06-04,14.1,14.1,14.1,14.1,5965.0
2019-06-05,14.1,14.11,14.095,14.11,4400.0
2019-06-06,14.095,14.11,14.095,14.11,1023.0
2019-06-07,14.085,14.085,14.085,14.085,1700.0
2019-06-10,14.085,14.095,14.085,14.095,3950.0
2019-06-11,14.1,14.1,14.095,14.095,2600.0
2019-06-12,14.1,14.115,14.1,14.1,777.0
2019-06-13,14.125,14.125,14.125,14.125,1100.0
2019-06-14,14.13,14.13,14.11,14.13,6120.0
2019-06-17,14.115,14.115,14.115,14.115,425.0
2019-06-18,14.14,14.14,14.13,14.14,12222.0
2019-06-19,14.125,14.14,14.125,14.13,5753.0
2019-06-20,14.14,14.16,14.14,14.16,14900.0
2019-06-21,14.17,14.17,14.155,14.155,2100.0
2019-06-24,14.155,14.17,14.155,14.155,2500.0
2019-06-25,14.155,14.185,14.155,14.16,5804.0
2019-06-26,14.175,14.175,14.155,14.155,3700.0
2019-06-27,14.17,14.17,14.155,14.155,200.0
2019-06-28,14.155,14.19,14.155,14.19,14100.0
2019-07-02,14.16,14.16,14.155,14.155,56400.0
2019-07-03,14.16,14.17,14.16,14.17,65100.0
2019-07-04,14.175,14.205,14.17,14.17,4631.0
2019-07-05,14.175,14.185,14.16,14.17,19100.0
2019-07-08,14.17,14.17,14.16,14.17,6100.0
2019-07-09,14.17,14.17,14.17,14.17,700.0
2019-07-10,14.16,14.185,14.16,14.185,5877.0
2019-07-11,14.17,14.185,14.16,14.17,7608.0
2019-07-12,14.19,14.19,14.16,14.185,2010.0
2019-07-15,14.16,14.185,14.16,14.185,600.0
2019-07-16,14.185,14.2,14.17,14.185,2705.0
2019-07-17,14.19,14.19,14.175,14.185,441.0
2019-07-18,14.17,14.19,14.17,14.17,4565.0
2019-07-19,14.185,14.185,14.17,14.17,300.0
2019-07-22,14.185,14.185,14.17,14.17,100.0
2019-07-23,14.205,14.205,14.175,14.205,1000.0
2019-07-24,14.185,14.2,14.185,14.2,4432.0
2019-07-25,14.205,14.205,14.19,14.2,1200.0
2019-07-26,14.21,14.21,14.21,14.21,500.0
2019-07-29,14.21,14.21,14.195,14.195,1400.0
2019-07-30,14.195,14.21,14.195,14.205,8400.0
2019-07-31,14.205,14.21,14.19,14.21,1900.0
2019-08-01,14.21,14.24,14.19,14.195,6442.0
2019-08-02,14.21,14.21,14.21,14.21,300.0
2019-08-06,14.21,14.22,14.205,14.205,1935.0
2019-08-07,14.195,14.205,14.195,14.205,1881.0
2019-08-08,14.27,14.27,14.19,14.21,7255.0
2019-08-09,14.22,14.22,14.195,14.195,1918.0
2019-08-12,14.195,14.21,14.195,14.195,3700.0
2019-08-13,14.205,14.25,14.205,14.22,2500.0
2019-08-14,14.205,14.24,14.205,14.225,2200.0
2019-08-15,14.22,14.225,14.205,14.225,2748.0
2019-08-16,14.22,14.235,14.165,14.225,646.0
2019-08-19,14.22,14.22,14.195,14.195,4000.0
2019-08-20,14.22,14.22,14.205,14.22,10600.0
2019-08-21,14.205,14.225,14.205,14.225,1900.0
2019-08-22,14.225,14.235,14.21,14.235,7138.0
2019-08-23,14.235,14.235,14.235,14.235,4300.0
2019-08-26,14.255,14.255,14.21,14.24,4380.0
2019-08-27,14.24,14.24,14.225,14.24,9000.0
2019-08-28,14.235,14.25,14.235,14.235,800.0
2019-08-29,14.24,14.265,14.24,14.265,2420.0
2019-08-30,14.255,14.255,14.24,14.255,2400.0
2019-09-03,14.265,14.265,14.265,14.265,4600.0
2019-09-04,14.25,14.265,14.25,14.265,1000.0
2019-09-05,14.24,14.265,14.24,14.265,2705.0
2019-09-06,14.25,14.25,14.235,14.235,1300.0
2019-09-09,14.255,14.255,14.235,14.235,20.0
2019-09-10,14.27,14.27,14.255,14.255,4402.0
2019-09-11,14.25,14.28,14.25,14.25,2500.0
2019-09-12,14.22,14.25,14.22,14.25,2800.0
2019-09-13,14.255,14.255,14.225,14.235,1422.0
2019-09-16,14.235,14.235,14.22,14.22,2156.0
2019-09-17,14.235,14.25,14.235,14.25,5000.0
2019-09-18,14.265,14.265,14.265,14.265,11300.0
2019-09-19,14.25,14.265,14.25,14.265,100.0
2019-09-20,14.285,14.285,14.25,14.25,2286.0
2019-09-23,14.28,14.28,14.255,14.28,5900.0
2019-09-24,14.285,14.285,14.285,14.285,5000.0
2019-09-25,14.275,14.29,14.275,14.29,5300.0
2019-09-26,14.275,14.275,14.245,14.245,7630.0
2019-09-27,14.225,14.27,14.225,14.245,2500.0
2019-09-30,14.3,14.3,14.23,14.245,1938.0
2019-10-01,14.27,14.27,14.245,14.245,70.0
2019-10-02,14.255,14.275,14.255,14.27,4600.0
2019-10-03,14.27,14.27,14.27,14.27,800.0
2019-10-04,14.26,14.27,14.26,14.27,102.0
2019-10-07,14.29,14.3,14.275,14.3,4343.0
2019-10-08,14.305,14.305,14.29,14.29,1103.0
2019-10-09,14.27,14.29,14.27,14.27,858.0
2019-10-10,14.275,14.275,14.26,14.275,640.0
2019-10-11,14.255,14.255,14.255,14.255,1002.0
2019-10-15,14.275,14.275,14.245,14.255,904.0
2019-10-16,14.27,14.27,14.245,14.255,3100.0
2019-10-17,14.245,14.26,14.245,14.255,2938.0
2019-10-18,14.255,14.255,14.255,14.255,0.0
2019-10-21,14.165,14.255,14.165,14.24,3230.0
2019-10-22,14.26,14.26,14.24,14.245,707.0
2019-10-23,14.245,14.255,14.23,14.23,2223.0
2019-10-24,14.27,14.27,14.24,14.255,5700.0
2019-10-25,14.255,14.255,14.24,14.24,10700.0
2019-10-28,14.245,14.245,14.24,14.245,13100.0
2019-10-29,14.225,14.245,14.225,14.23,18242.0
2019-10-30,14.245,14.245,14.24,14.245,7100.0
2019-10-31,14.255,14.255,14.23,14.245,18100.0
2019-11-01,14.27,14.27,14.245,14.245,16864.0
2019-11-04,14.255,14.27,14.245,14.27,6450.0
2019-11-05,14.255,14.26,14.24,14.26,12533.0
2019-11-06,14.26,14.26,14.215,14.245,12898.0
2019-11-07,14.24,14.24,14.24,14.24,2800.0
2019-11-08,14.24,14.26,14.19,14.19,3694.0
2019-11-11,14.275,14.275,14.2,14.2,12585.0
2019-11-12,14.245,14.245,14.245,14.245,981.0
2019-11-13,14.24,14.245,14.23,14.245,5833.0
2019-11-14,14.24,14.24,14.24,14.24,959.0
2019-11-15,14.255,14.27,14.255,14.255,2200.0
2019-11-18,14.275,14.275,14.255,14.275,4350.0
2019-11-19,14.26,14.275,14.26,14.275,6115.0
2019-11-20,14.275,14.275,14.245,14.275,651.0
2019-11-21,14.285,14.285,14.27,14.27,9792.0
2019-11-22,14.285,14.285,14.255,14.275,2874.0
2019-11-25,14.27,14.29,14.27,14.29,7184.0
2019-11-26,14.305,14.305,14.26,14.29,9000.0
2019-11-27,14.28,14.295,14.28,14.295,13100.0
2019-11-28,14.305,14.305,14.265,14.275,7301.0
2019-11-29,14.305,14.305,14.275,14.29,5411.0
2019-12-02,14.305,14.305,14.305,14.305,5786.0
2019-12-03,14.295,14.31,14.295,14.295,1879.0
2019-12-04,14.28,14.31,14.28,14.31,606.0
2019-12-05,14.305,14.31,14.29,14.31,5790.0
2019-12-06,14.32,14.32,14.305,14.31,1100.0
2019-12-09,14.305,14.32,14.305,14.31,500.0
2019-12-10,14.325,14.325,14.305,14.32,3700.0
2019-12-11,14.31,14.345,14.305,14.31,792.0
2019-12-12,14.325,14.345,14.31,14.31,5580.0
2019-12-13,14.305,14.36,14.305,14.31,2100.0
2019-12-16,14.35,14.375,14.35,14.375,1602.0
2019-12-17,14.345,14.365,14.345,14.345,925.0
2019-12-18,14.375,14.375,14.375,14.375,8208.0
2019-12-19,14.36,14.36,14.35,14.36,11100.0
2019-12-20,14.39,14.39,14.365,14.365,15800.0
2019-12-23,14.375,14.395,14.365,14.365,1100.0
2019-12-24,14.395,14.41,14.37,14.41,308.0
2019-12-27,14.38,14.395,14.365,14.38,9234.0
2019-12-30,14.415,14.415,14.38,14.38,100.0
2019-12-31,14.365,14.395,14.365,14.38,1041.0
2020-01-02,14.38,14.38,14.38,14.38,0.0
2020-01-03,14.4,14.4,14.385,14.4,1400.0
2020-01-06,14.425,14.425,14.4,14.4,2500.0
2020-01-07,14.4,14.415,14.4,14.415,5900.0
2020-01-08,14.41,14.41,14.41,14.41,875.0
2020-01-09,14.37,14.41,14.37,14.37,400.0
2020-01-10,14.415,14.415,14.4,14.415,5109.0
2020-01-13,14.445,14.445,14.415,14.43,3384.0
2020-01-14,14.445,14.445,14.415,14.44,35791.0
2020-01-15,14.415,14.44,14.415,14.415,1103.0
2020-01-16,14.445,14.445,14.425,14.445,4533.0
2020-01-17,14.43,14.445,14.43,14.43,2512.0
2020-01-20,14.455,14.455,14.425,14.43,1767.0
2020-01-21,14.455,14.455,14.44,14.455,1600.0
2020-01-22,14.47,14.47,14.445,14.47,8714.0
2020-01-23,14.455,14.47,14.455,14.47,5720.0
2020-01-24,14.46,14.46,14.46,14.46,203.0
2020-01-27,14.455,14.475,14.455,14.46,3111.0
2020-01-28,14.485,14.5,14.45,14.5,2016.0
2020-01-29,14.495,14.495,14.43,14.485,4920.0
2020-01-30,14.495,14.5,14.48,14.48,1800.0
2020-01-31,14.495,14.495,14.495,14.495,2600.0
2020-02-03,14.495,14.495,14.48,14.495,3177.0
2020-02-04,14.51,14.51,14.5,14.5,9599.0
2020-02-05,14.5,14.5,14.5,14.5,110.0
2020-02-06,14.5,14.515,14.5,14.5,6062.0
2020-02-07,14.5,14.515,14.5,14.51,5431.0
2020-02-10,14.515,14.515,14.51,14.51,200.0
2020-02-11,14.53,14.545,14.515,14.54,10566.0
2020-02-12,14.53,14.56,14.53,14.56,7680.0
2020-02-13,14.54,14.56,14.54,14.56,7972.0
2020-02-14,14.575,14.575,14.575,14.575,266.0
2020-02-18,14.585,14.585,14.555,14.57,6260.0
2020-02-19,14.575,14.575,14.56,14.57,1600.0
2020-02-20,14.595,14.595,14.575,14.595,4384.0
2020-02-21,14.595,14.595,14.595,14.595,0.0
2020-02-24,14.6,14.6,14.57,14.595,9930.0
2020-02-25,14.585,14.595,14.555,14.555,13986.0
2020-02-26,14.55,14.565,14.535,14.55,3100.0
2020-02-27,14.555,14.565,14.54,14.55,1334.0
2020-02-28,14.465,14.495,14.435,14.47,8364.0
2020-03-02,14.45,14.45,14.45,14.45,2700.0
2020-03-03,14.485,14.485,14.45,14.45,70.0
2020-03-04,14.525,14.525,14.45,14.45,50.0
2020-03-05,14.515,14.555,14.515,14.555,1758.0
2020-03-06,14.54,14.54,14.48,14.515,12765.0
2020-03-09,14.35,14.42,14.335,14.355,23300.0
2020-03-10,14.205,14.205,14.045,14.045,4747.0
2020-03-11,14.075,14.095,14.05,14.095,12126.0
2020-03-12,13.915,14.105,13.89,13.945,9447.0
2020-03-13,13.7,13.705,13.655,13.705,11847.0
2020-03-16,13.575,13.705,13.575,13.705,1754.0
2020-03-17,13.43,13.43,12.835,13.425,4641.0
2020-03-18,13.22,13.225,13.2,13.225,3889.0
2020-03-19,12.875,13.225,12.83,13.225,3151.0
2020-03-20,12.685,12.7,12.575,12.69,69017.0
2020-03-23,12.34,12.36,12.34,12.36,45154.0
2020-03-24,12.14,12.18,12.11,12.18,19313.0
2020-03-25,12.21,12.4,12.14,12.23,88007.0
2020-03-26,12.445,12.56,12.3,12.56,16750.0
2020-03-27,12.715,12.715,12.68,12.71,33000.0
2020-03-30,12.86,13.075,12.86,12.91,53300.0
2020-03-31,12.93,12.93,12.77,12.91,906.0
2020-04-01,12.81,12.94,12.8,12.8,2922.0
2020-04-02,12.975,12.975,12.8,12.8,44.0
2020-04-03,13.005,13.005,12.885,12.985,4300.0
2020-04-06,12.845,12.985,12.845,12.985,500.0
2020-04-07,12.66,12.71,12.58,12.595,15000.0
2020-04-08,12.845,12.96,12.845,12.925,98700.0
2020-04-09,13.0,13.17,12.87,13.085,33270.0
2020-04-13,13.39,13.39,13.39,13.39,500.0
2020-04-14,13.545,13.545,13.445,13.445,3200.0
2020-04-15,13.475,13.675,13.445,13.445,2300.0
2020-04-16,13.635,13.635,13.575,13.575,5103.0
2020-04-17,13.6,13.615,13.575,13.575,3592.0
2020-04-20,13.575,13.575,13.49,13.52,3102.0
2020-04-21,13.56,13.6,13.4,13.56,6521.0
2020-04-22,13.43,13.56,13.43,13.56,144.0
2020-04-23,13.43,13.515,13.43,13.475,7895.0
2020-04-24,13.46,13.46,13.3,13.37,2652.0
2020-04-27,13.53,13.53,13.4,13.405,1013.0
2020-04-28,13.425,13.425,13.385,13.39,1400.0
2020-04-29,13.485,13.525,13.39,13.39,4300.0
2020-04-30,13.575,13.575,13.485,13.515,3808.0
2020-05-01,13.47,13.49,13.43,13.44,966.0
2020-05-04,13.425,13.49,13.4,13.4,6261.0
2020-05-05,13.455,13.515,13.445,13.47,1758.0
2020-05-06,13.56,13.56,13.44,13.44,1152.0
2020-05-07,13.525,13.525,13.455,13.47,7201.0
2020-05-08,13.49,13.515,13.445,13.445,1200.0
2020-05-11,13.445,13.485,13.445,13.46,3200.0
2020-05-12,13.485,13.5,13.475,13.475,306.0
2020-05-13,13.5,13.56,13.485,13.515,2217.0
2020-05-14,13.475,13.555,13.475,13.545,4455.0
2020-05-15,13.505,13.525,13.46,13.525,650.0
2020-05-19,13.6,13.625,13.6,13.605,7935.0
2020-05-20,13.66,13.705,13.66,13.705,600.0
2020-05-21,13.845,13.845,13.805,13.845,2117.0
2020-05-22,13.825,13.86,13.755,13.805,4925.0
2020-05-25,13.84,13.84,13.84,13.84,100.0
2020-05-26,13.87,13.89,13.86,13.89,5983.0
2020-05-27,13.89,13.89,13.89,13.89,0.0
2020-05-28,13.905,13.96,13.885,13.945,1307.0
2020-05-29,13.93,13.96,13.89,13.96,1400.0
2020-06-01,13.99,13.99,13.915,13.96,2000.0
2020-06-02,14.06,14.06,14.005,14.045,2264.0
2020-06-03,14.03,14.1,14.03,14.09,1888.0
2020-06-04,14.105,14.115,14.075,14.09,989.0
2020-06-05,14.14,14.19,14.14,14.175,6763.0
2020-06-08,14.215,14.215,14.215,14.215,300.0
2020-06-09,14.215,14.255,14.215,14.255,3324.0
2020-06-10,14.34,14.34,14.275,14.275,2427.0
2020-06-11,14.285,14.285,14.175,14.175,8100.0
2020-06-12,14.16,14.245,14.16,14.2,1300.0
2020-06-15,14.16,14.2,14.16,14.2,100.0
2020-06-16,14.225,14.255,14.2,14.255,2840.0
2020-06-17,14.24,14.33,14.23,14.24,3200.0
2020-06-18,14.23,14.29,14.205,14.29,2789.0
2020-06-19,14.275,14.275,14.255,14.26,500.0
2020-06-22,14.245,14.245,14.245,14.245,100.0
2020-06-23,14.23,14.245,14.23,14.245,779.0
2020-06-24,14.26,14.26,14.245,14.245,100.0
2020-06-25,14.205,14.205,14.205,14.205,600.0
2020-06-26,14.2,14.205,14.13,14.2,4700.0
2020-06-29,14.165,14.19,14.12,14.16,1929.0
2020-06-30,14.165,14.22,14.16,14.16,5700.0
2020-07-02,14.22,14.275,14.22,14.26,750.0
2020-07-03,14.285,14.32,14.255,14.3,1394.0
2020-07-06,14.275,14.315,14.275,14.315,901.0
2020-07-07,14.26,14.34,14.26,14.33,3410.0
2020-07-08,14.34,14.34,14.3,14.3,2213.0
2020-07-09,14.375,14.375,14.26,14.3,1116.0
2020-07-10,14.29,14.33,14.245,14.32,3255.0
2020-07-13,14.305,14.355,14.305,14.32,55.0
2020-07-14,14.355,14.36,14.345,14.345,1200.0
2020-07-15,14.36,14.385,14.36,14.385,2400.0
2020-07-16,14.36,14.405,14.36,14.4,1102.0
2020-07-17,14.375,14.375,14.375,14.375,200.0
2020-07-20,14.4,14.445,14.375,14.375,199.0
2020-07-21,14.46,14.46,14.375,14.375,300.0
2020-07-22,14.495,14.54,14.36,14.53,3066.0
2020-07-23,14.545,14.545,14.475,14.51,1600.0
2020-07-24,14.455,14.53,14.455,14.51,131.0
2020-07-27,14.555,14.56,14.515,14.515,2400.0
2020-07-28,14.54,14.555,14.52,14.555,800.0
2020-07-29,14.47,14.54,14.47,14.54,200.0
2020-07-30,14.555,14.56,14.515,14.515,900.0
2020-07-31,14.515,14.515,14.515,14.515,0.0
2020-08-04,14.555,14.63,14.555,14.63,1517.0
2020-08-05,14.54,14.64,14.54,14.54,271.0
2020-08-06,14.66,14.695,14.615,14.685,3100.0
2020-08-07,14.57,14.685,14.57,14.685,7566.0
2020-08-10,14.755,14.755,14.685,14.685,813.0
2020-08-11,14.725,14.725,14.68,14.68,1520.0
2020-08-12,14.67,14.67,14.63,14.63,300.0
2020-08-13,14.725,14.73,14.655,14.655,1750.0
2020-08-14,14.61,14.61,14.59,14.59,300.0
2020-08-17,14.59,14.625,14.555,14.59,850.0
2020-08-18,14.61,14.615,14.585,14.615,900.0
2020-08-19,14.57,14.615,14.57,14.615,300.0
2020-08-20,14.54,14.64,14.54,14.6,700.0
2020-08-21,14.6,14.6,14.555,14.585,3429.0
2020-08-24,14.61,14.615,14.575,14.615,335.0
2020-08-25,14.64,14.64,14.64,14.64,2332.0
2020-08-26,14.585,14.69,14.575,14.66,610.0
2020-08-27,14.67,14.675,14.66,14.66,300.0
2020-08-28,14.62,14.62,14.57,14.57,1501.0
2020-08-31,14.57,14.57,14.57,14.57,0.0
2020-09-01,14.645,14.69,14.645,14.645,900.0
2020-09-02,14.715,14.725,14.715,14.725,445.0
2020-09-03,14.6,14.715,14.6,14.67,9304.0
2020-09-04,14.67,14.67,14.67,14.67,0.0
2020-09-08,14.655,14.655,14.575,14.615,5452.0
2020-09-09,14.655,14.675,14.645,14.675,4100.0
2020-09-10,14.575,14.66,14.57,14.615,3415.0
2020-09-11,14.655,14.655,14.655,14.655,1200.0
2020-09-14,14.715,14.715,14.645,14.645,204.0
2020-09-15,14.655,14.675,14.645,14.675,3100.0
2020-09-16,14.715,14.715,14.675,14.715,1700.0
2020-09-17,14.675,14.715,14.66,14.715,200.0
2020-09-18,14.685,14.685,14.675,14.675,300.0
2020-09-21,14.605,14.675,14.605,14.675,500.0
2020-09-22,14.62,14.675,14.615,14.675,306.0
2020-09-23,14.685,14.685,14.53,14.53,2795.0
2020-09-24,14.59,14.59,14.495,14.495,5139.0
2020-09-25,14.475,14.48,14.465,14.465,1400.0
2020-09-28,14.505,14.53,14.495,14.495,2100.0
2020-09-29,14.505,14.545,14.505,14.505,2500.0
2020-09-30,14.545,14.56,14.545,14.56,1300.0
2020-10-01,14.56,14.56,14.545,14.56,522.0
2020-10-02,14.535,14.58,14.52,14.58,1000.0
2020-10-05,14.565,14.59,14.505,14.56,3553.0
2020-10-06,14.605,14.635,14.565,14.635,5022.0
2020-10-07,14.645,14.67,14.615,14.66,4266.0
2020-10-08,14.675,14.675,14.675,14.675,2300.0
2020-10-09,14.645,14.655,14.63,14.63,5200.0
2020-10-13,14.635,14.715,14.635,14.655,946.0
2020-10-14,14.69,14.69,14.66,14.66,2800.0
2020-10-15,14.635,14.635,14.63,14.63,502.0
2020-10-16,14.67,14.67,14.67,14.67,700.0
2020-10-19,14.615,14.66,14.615,14.66,1226.0
2020-10-20,14.685,14.685,14.655,14.655,7200.0
2020-10-21,14.655,14.655,14.655,14.655,347.0
2020-10-22,14.6,14.655,14.6,14.6,6101.0
2020-10-23,14.62,14.62,14.615,14.615,1500.0
2020-10-26,14.615,14.615,14.615,14.615,0.0
2020-10-27,14.605,14.645,14.605,14.645,300.0
2020-10-28,14.595,14.595,14.565,14.58,1100.0
2020-10-29,14.575,14.58,14.565,14.575,3100.0
2020-10-30,14.565,14.565,14.535,14.535,1800.0
2020-11-02,14.45,14.58,14.45,14.55,3165.0
2020-11-03,14.61,14.61,14.55,14.61,1425.0
2020-11-04,14.675,14.69,14.675,14.69,2740.0
2020-11-05,14.76,14.775,14.74,14.775,5383.0
2020-11-06,14.775,14.795,14.775,14.795,872.0
2020-11-09,14.74,14.855,14.74,14.83,3404.0
2020-11-10,14.775,14.885,14.775,14.885,1879.0
2020-11-11,14.88,14.885,14.88,14.885,95.0
2020-11-12,14.895,14.895,14.87,14.88,904.0
2020-11-13,14.88,14.895,14.88,14.895,9200.0
2020-11-16,14.9,14.9,14.87,14.87,6300.0
2020-11-17,14.975,14.975,14.925,14.975,2700.0
2020-11-18,14.95,14.98,14.95,14.98,4582.0
2020-11-19,14.975,14.98,14.95,14.95,6300.0
2020-11-20,14.995,14.995,14.98,14.99,447.0
2020-11-23,15.01,15.02,15.01,15.02,5500.0
2020-11-24,15.05,15.06,15.025,15.04,13000.0
2020-11-25,15.025,15.065,15.025,15.04,207.0
2020-11-26,15.05,15.095,15.05,15.095,1200.0
2020-11-27,15.08,15.08,15.05,15.05,1500.0
2020-11-30,15.135,15.135,15.095,15.115,677.0
2020-12-01,15.06,15.115,15.06,15.115,16.0
2020-12-02,15.15,15.15,15.115,15.115,7.0
2020-12-03,15.17,15.17,15.13,15.13,2722.0
2020-12-04,15.2,15.2,15.145,15.145,1301.0
2020-12-07,15.145,15.16,15.13,15.16,2462.0
2020-12-08,15.13,15.16,15.13,15.16,600.0
2020-12-09,15.215,15.215,15.16,15.16,210.0
2020-12-10,15.185,15.185,15.135,15.145,1803.0
2020-12-11,15.145,15.145,15.145,15.145,0.0
2020-12-14,15.115,15.145,15.115,15.145,1.0
2020-12-15,15.185,15.185,15.145,15.145,575.0
2020-12-16,15.15,15.16,15.15,15.15,900.0
2020-12-17,15.15,15.15,15.15,15.15,0.0
2020-12-18,15.21,15.21,15.15,15.15,148.0
2020-12-21,15.21,15.21,15.15,15.15,600.0
2020-12-22,15.2,15.225,15.2,15.225,1300.0
2020-12-23,15.21,15.215,15.21,15.215,2805.0
2020-12-24,15.26,15.26,15.26,15.26,0.0
2020-12-29,15.19,15.26,15.19,15.26,1007.0
2020-12-30,15.26,15.26,15.26,15.26,0.0
2020-12-31,15.24,15.26,15.24,15.26,11.0
2021-01-04,15.27,15.31,15.27,15.3,612.0
2021-01-05,15.27,15.27,15.255,15.255,872.0
2021-01-06,15.23,15.26,15.23,15.26,400.0
2021-01-07,15.27,15.275,15.23,15.23,1488.0
2021-01-08,15.295,15.295,15.295,15.295,1512.0
2021-01-11,15.325,15.325,15.275,15.31,1970.0
2021-01-12,15.245,15.245,15.215,15.215,1800.0
2021-01-13,15.16,15.285,15.16,15.215,6502.0
2021-01-14,15.3,15.3,15.255,15.255,635.0
2021-01-15,15.315,15.315,15.285,15.315,1869.0
2021-01-18,15.275,15.31,15.275,15.3,800.0
2021-01-19,15.26,15.325,15.26,15.315,1200.0
2021-01-20,15.285,15.3,15.255,15.3,13549.0
2021-01-21,15.31,15.31,15.3,15.3,501.0
2021-01-22,15.34,15.34,15.22,15.3,304.0
2021-01-25,15.18,15.275,15.18,15.275,339.0
2021-01-26,15.31,15.31,15.23,15.3,3100.0
2021-01-27,15.275,15.275,15.26,15.26,4400.0
2021-01-28,15.27,15.285,15.26,15.26,823.0
2021-01-29,15.3,15.3,15.25,15.275,4400.0
2021-02-01,15.285,15.285,15.285,15.285,1341.0
2021-02-02,15.31,15.33,15.29,15.315,11085.0
2021-02-03,15.33,15.33,15.33,15.33,850.0
2021-02-04,15.37,15.37,15.315,15.355,14240.0
2021-02-05,15.33,15.38,15.33,15.38,8241.0
2021-02-08,15.285,15.395,15.285,15.385,8556.0
2021-02-09,15.385,15.405,15.355,15.385,12801.0
2021-02-10,15.425,15.425,15.37,15.37,3691.0
2021-02-11,15.37,15.41,15.37,15.41,14064.0
2021-02-12,15.38,15.405,15.38,15.38,653.0
2021-02-16,15.475,15.475,15.345,15.395,8960.0
2021-02-17,15.345,15.41,15.345,15.41,5365.0
2021-02-18,15.42,15.425,15.395,15.395,5960.0
2021-02-19,15.365,15.395,15.355,15.355,10058.0
2021-02-22,15.385,15.385,15.345,15.38,6431.0
2021-02-23,15.38,15.425,15.32,15.425,9995.0
2021-02-24,15.395,15.425,15.34,15.425,9519.0
2021-02-25,15.385,15.385,15.285,15.33,16721.0
2021-02-26,15.315,15.32,15.305,15.305,12400.0
2021-03-01,15.355,15.355,15.275,15.315,1673.0
2021-03-02,15.345,15.38,15.315,15.37,16406.0
2021-03-03,15.395,15.395,15.3,15.345,16572.0
2021-03-04,15.395,15.395,15.29,15.32,14250.0
2021-03-05,15.38,15.385,15.285,15.3,5600.0
2021-03-08,15.3,15.3,15.275,15.275,4796.0
2021-03-09,15.3,15.3,15.25,15.25,8804.0
2021-03-10,15.315,15.315,15.25,15.25,7578.0
2021-03-11,15.3,15.3,15.26,15.3,5015.0
2021-03-12,15.36,15.36,15.29,15.29,17211.0
2021-03-15,15.305,15.315,15.29,15.29,4843.0
2021-03-16,15.26,15.3,15.26,15.29,24689.0
2021-03-17,15.315,15.315,15.275,15.29,1021.0
2021-03-18,15.235,15.275,15.22,15.275,3642.0
2021-03-19,15.165,15.26,15.165,15.21,16658.0
2021-03-22,15.25,15.275,15.245,15.275,4800.0
2021-03-23,15.3,15.315,15.275,15.3,13238.0
2021-03-24,15.305,15.315,15.305,15.315,8610.0
2021-03-25,15.205,15.32,15.205,15.32,7751.0
2021-03-26,15.315,15.33,15.315,15.33,1450.0
2021-03-29,15.295,15.335,15.29,15.29,63758.0
2021-03-30,15.295,15.335,15.29,15.295,593.0
2021-03-31,15.355,15.36,15.355,15.355,4065.0
2021-04-01,15.355,15.415,15.335,15.375,3460.0
2021-04-05,15.41,15.41,15.375,15.4,220.0
2021-04-06,15.4,15.415,15.4,15.415,7670.0
2021-04-07,15.44,15.44,15.43,15.44,22724.0
2021-04-08,15.44,15.44,15.4,15.44,1983.0
2021-04-09,15.415,15.455,15.415,15.43,16771.0
2021-04-12,15.465,15.465,15.43,15.44,7933.0
2021-04-13,15.45,15.45,15.45,15.45,17671.0
2021-04-14,15.455,15.455,15.45,15.45,113.0
2021-04-15,15.48,15.48,15.44,15.48,4144.0
2021-04-16,15.505,15.505,15.465,15.495,7073.0
2021-04-19,15.495,15.495,15.465,15.49,9746.0
2021-04-20,15.45,15.505,15.45,15.495,9371.0
2021-04-21,15.505,15.505,15.455,15.505,10281.0
2021-04-22,15.44,15.49,15.44,15.45,2357.0
2021-04-23,15.495,15.505,15.49,15.495,16612.0
2021-04-26,15.495,15.495,15.49,15.495,5447.0
2021-04-27,15.545,15.545,15.485,15.495,2028.0
2021-04-28,15.495,15.495,15.47,15.47,11292.0
2021-04-29,15.485,15.485,15.44,15.47,2030.0
2021-04-30,15.51,15.51,15.455,15.51,5904.0
2021-05-03,15.51,15.51,15.465,15.505,10149.0
2021-05-04,15.51,15.51,15.485,15.505,16363.0
2021-05-05,15.495,15.495,15.455,15.495,13061.0
2021-05-06,15.495,15.495,15.465,15.47,4646.0
2021-05-07,15.495,15.505,15.495,15.495,9855.0
2021-05-10,15.495,15.495,15.485,15.495,483.0
2021-05-11,15.385,15.505,15.385,15.455,9666.0
2021-05-12,15.47,15.48,15.425,15.455,12619.0
2021-05-13,15.465,15.465,15.405,15.445,21500.0
2021-05-14,15.44,15.44,15.425,15.43,2915.0
2021-05-17,15.47,15.47,15.43,15.445,12476.0
2021-05-18,15.455,15.455,15.445,15.445,7041.0
2021-05-19,15.445,15.445,15.405,15.44,15918.0
2021-05-20,15.415,15.44,15.415,15.44,6928.0
2021-05-21,15.445,15.455,15.445,15.445,17690.0
2021-05-25,15.47,15.47,15.455,15.455,1540.0
2021-05-26,15.47,15.485,15.455,15.48,6542.0
2021-05-27,15.51,15.51,15.47,15.49,12505.0
2021-05-28,15.495,15.495,15.49,15.49,1157.0
2021-05-31,15.495,15.51,15.495,15.51,1700.0
2021-06-01,15.495,15.5,15.46,15.495,8592.0
2021-06-02,15.51,15.52,15.51,15.51,8201.0
2021-06-03,15.495,15.52,15.485,15.52,3473.0
2021-06-04,15.54,15.55,15.54,15.54,5861.0
2021-06-07,15.56,15.56,15.51,15.55,6622.0
2021-06-08,15.56,15.565,15.56,15.56,6006.0
2021-06-09,15.56,15.58,15.56,15.565,31748.0
2021-06-10,15.59,15.59,15.54,15.55,32146.0
2021-06-11,15.55,15.6,15.55,15.6,5861.0
2021-06-14,15.615,15.615,15.565,15.6,3352.0
2021-06-15,15.6,15.615,15.58,15.6,5155.0
2021-06-16,15.615,15.62,15.615,15.62,2616.0
2021-06-17,15.615,15.62,15.615,15.62,4677.0
2021-06-18,15.615,15.63,15.615,15.615,8141.0
2021-06-21,15.63,15.63,15.525,15.62,55804.0
2021-06-22,15.605,15.615,15.6,15.605,13044.0
2021-06-23,15.605,15.62,15.58,15.605,5858.0
2021-06-24,15.63,15.63,15.605,15.605,5525.0
2021-06-25,15.63,15.655,15.59,15.655,1824.0
2021-06-28,15.655,15.66,15.635,15.645,3231.0
2021-06-29,15.655,15.66,15.635,15.655,6957.0
2021-06-30,15.66,15.67,15.615,15.66,1797.0
2021-07-02,15.685,15.685,15.59,15.655,1003.0
2021-07-05,15.66,15.685,15.645,15.685,3795.0
2021-07-06,15.685,15.685,15.655,15.67,4312.0
2021-07-07,15.685,15.695,15.675,15.675,1974.0
2021-07-08,15.575,15.675,15.575,15.67,7127.0
2021-07-09,15.655,15.67,15.655,15.67,300.0
2021-07-12,15.695,15.695,15.675,15.675,1214.0
2021-07-13,15.71,15.71,15.685,15.71,1638.0
2021-07-14,15.645,15.695,15.645,15.685,2781.0
2021-07-15,15.695,15.7,15.67,15.695,2895.0
2021-07-16,15.685,15.695,15.67,15.685,8037.0
2021-07-19,15.62,15.675,15.62,15.67,3984.0
2021-07-20,15.66,15.66,15.605,15.635,11653.0
2021-07-21,15.615,15.655,15.615,15.635,2799.0
2021-07-22,15.67,15.67,15.66,15.66,11001.0
2021-07-23,15.675,15.695,15.66,15.695,3508.0
2021-07-26,15.655,15.685,15.655,15.67,4400.0
2021-07-27,15.58,15.71,15.58,15.69,15980.0
2021-07-28,15.685,15.685,15.65,15.65,6985.0
2021-07-29,15.685,15.7,15.685,15.685,3960.0
2021-07-30,15.71,15.71,15.67,15.685,103.0
2021-08-03,15.66,15.66,15.63,15.645,1895.0
2021-08-04,15.635,15.66,15.635,15.66,1301.0
2021-08-05,15.69,15.69,15.62,15.66,179.0
2021-08-06,15.685,15.685,15.585,15.645,4145.0
2021-08-09,15.685,15.685,15.58,15.66,2237.0
2021-08-10,15.685,15.685,15.63,15.645,12254.0
2021-08-11,15.67,15.67,15.635,15.635,565.0
2021-08-12,15.645,15.645,15.61,15.635,1785.0
2021-08-13,15.675,15.685,15.605,15.605,1907.0
2021-08-16,15.565,15.65,15.555,15.65,3037.0
2021-08-17,15.66,15.66,15.63,15.645,4048.0
2021-08-18,15.65,15.65,15.61,15.645,1628.0
2021-08-19,15.62,15.62,15.57,15.605,5376.0
2021-08-20,15.545,15.61,15.545,15.605,2963.0
2021-08-23,15.58,15.74,15.58,15.645,59919.0
2021-08-24,15.645,15.645,15.62,15.645,68912.0
2021-08-25,15.63,15.63,15.58,15.58,323.0
2021-08-26,15.66,15.66,15.545,15.56,52168.0
2021-08-27,15.665,15.675,15.665,15.665,37300.0
2021-08-30,15.635,15.645,15.635,15.635,1701.0
2021-08-31,15.685,15.685,15.635,15.635,6003.0
2021-09-01,15.635,15.675,15.635,15.665,6926.0
2021-09-02,15.585,15.73,15.58,15.73,32828.0
2021-09-03,15.7,15.7,15.61,15.7,2177.0
2021-09-07,15.645,15.645,15.555,15.555,34763.0
2021-09-08,15.69,15.69,15.6,15.685,6102.0
2021-09-09,15.6,15.715,15.6,15.705,3851.0
2021-09-10,15.705,15.715,15.705,15.715,2001.0
2021-09-13,15.73,15.73,15.715,15.73,8081.0
2021-09-14,15.705,15.74,15.7,15.705,4261.0
2021-09-15,15.685,15.74,15.685,15.74,9527.0
2021-09-16,15.75,15.75,15.66,15.74,401.0
2021-09-17,15.665,15.725,15.65,15.66,16786.0
2021-09-20,15.705,15.705,15.65,15.675,3644.0
2021-09-21,15.75,15.75,15.685,15.74,25143.0
2021-09-22,15.73,15.78,15.7,15.78,44109.0
2021-09-23,15.74,15.74,15.725,15.73,11100.0
2021-09-24,15.705,15.74,15.68,15.705,1400.0
2021-09-27,15.705,15.73,15.705,15.73,2500.0
2021-09-28,15.73,15.73,15.64,15.65,6551.0
2021-09-29,15.715,15.715,15.6,15.64,5774.0
2021-09-30,15.69,15.69,15.64,15.64,200.0
2021-10-01,15.635,15.7,15.635,15.64,908.0
2021-10-04,15.61,15.7,15.61,15.7,1672.0
2021-10-05,15.69,15.69,15.65,15.69,6441.0
2021-10-06,15.635,15.69,15.625,15.69,3800.0
2021-10-07,15.675,15.675,15.665,15.675,48325.0
2021-10-08,15.68,15.68,15.675,15.675,1300.0
2021-10-12,15.68,15.68,15.665,15.665,1820.0
2021-10-13,15.655,15.655,15.65,15.655,7200.0
2021-10-14,15.655,15.69,15.575,15.655,16600.0
2021-10-15,15.675,15.69,15.635,15.69,4374.0
2021-10-18,15.68,15.69,15.65,15.68,2625.0
2021-10-19,15.69,15.69,15.64,15.64,25201.0
2021-10-20,15.625,15.68,15.625,15.675,869.0
2021-10-21,15.68,15.68,15.61,15.65,1304.0
2021-10-22,15.7,15.7,15.65,15.65,2.0
2021-10-25,15.575,15.675,15.575,15.665,3561.0
2021-10-26,15.715,15.715,15.68,15.68,6800.0
2021-10-27,15.68,15.69,15.665,15.68,1300.0
2021-10-28,15.615,15.705,15.615,15.705,3446.0
2021-10-29,15.665,15.705,15.625,15.705,792.0
2021-11-01,15.67,15.705,15.67,15.705,800.0
2021-11-02,15.64,15.67,15.64,15.655,3905.0
2021-11-03,15.695,15.695,15.65,15.67,4839.0
2021-11-04,15.65,15.655,15.65,15.655,11800.0
2021-11-05,15.705,15.705,15.665,15.705,11005.0
2021-11-08,15.715,15.72,15.615,15.72,2131.0
2021-11-09,15.73,15.735,15.705,15.735,7900.0
2021-11-10,15.73,15.73,15.68,15.69,6412.0
2021-11-11,15.72,15.73,15.64,15.67,3350.0
2021-11-12,15.705,15.705,15.695,15.705,6200.0
2021-11-15,15.69,15.69,15.615,15.69,1415.0
2021-11-16,15.67,15.67,15.625,15.65,10300.0
2021-11-17,15.625,15.64,15.615,15.615,2750.0
2021-11-18,15.64,15.68,15.63,15.67,6800.0
2021-11-19,15.585,15.67,15.575,15.63,5532.0
2021-11-22,15.6,15.63,15.6,15.63,3804.0
2021-11-23,15.67,15.67,15.63,15.665,10201.0
2021-11-24,15.65,15.65,15.605,15.64,7569.0
2021-11-25,15.665,15.67,15.615,15.615,1980.0
2021-11-26,15.62,15.62,15.485,15.605,7738.0
2021-11-29,15.55,15.605,15.515,15.605,1300.0
2021-11-30,15.62,15.62,15.525,15.58,28649.0
2021-12-01,15.6,15.6,15.51,15.58,9292.0
2021-12-02,15.605,15.605,15.6,15.605,16603.0
2021-12-03,15.605,15.605,15.55,15.565,3149.0
2021-12-06,15.615,15.615,15.605,15.615,6400.0
2021-12-07,15.63,15.64,15.62,15.63,27883.0
2021-12-08,15.665,15.665,15.58,15.6,5644.0
2021-12-09,15.5,15.655,15.5,15.655,6805.0
2021-12-10,15.54,15.645,15.54,15.645,431.0
2021-12-13,15.655,15.655,15.55,15.645,1302.0
2021-12-14,15.68,15.68,15.6,15.62,6200.0
2021-12-15,15.665,15.67,15.525,15.67,4357.0
2021-12-16,15.645,15.645,15.6,15.64,6003.0
2021-12-17,15.64,15.64,15.54,15.62,2938.0
2021-12-20,15.645,15.645,15.54,15.645,16756.0
2021-12-21,15.6,15.645,15.6,15.645,1442.0
2021-12-22,15.655,15.655,15.64,15.655,9814.0
2021-12-23,15.615,15.675,15.615,15.655,9700.0
2021-12-24,15.655,15.675,15.655,15.675,1250.0
2021-12-29,15.68,15.68,15.575,15.68,5607.0
2021-12-30,15.615,15.705,15.615,15.695,1546.0
2021-12-31,15.72,15.72,15.695,15.695,200.0
2022-01-04,15.69,15.695,15.64,15.65,2031.0
2022-01-05,15.715,15.72,15.68,15.68,8300.0
2022-01-06,15.755,15.755,15.695,15.705,1365.0
2022-01-07,15.655,15.695,15.655,15.695,2100.0
2022-01-10,15.575,15.675,15.575,15.675,11506.0
2022-01-11,15.64,15.64,15.63,15.64,15100.0
2022-01-12,15.655,15.665,15.63,15.63,5951.0
2022-01-13,15.665,15.665,15.625,15.63,4800.0
2022-01-14,15.55,15.65,15.55,15.65,8327.0
2022-01-17,15.64,15.65,15.64,15.64,11471.0
2022-01-18,15.64,15.64,15.6,15.625,35350.0
2022-01-19,15.49,15.605,15.49,15.605,3428.0
2022-01-20,15.5,15.625,15.49,15.605,56772.0
2022-01-21,15.6,15.605,15.565,15.605,11872.0
2022-01-24,15.49,15.58,15.49,15.58,12097.0
2022-01-25,15.515,15.575,15.515,15.525,13121.0
2022-01-26,15.555,15.555,15.54,15.55,18401.0
2022-01-27,15.575,15.575,15.53,15.54,10789.0
2022-01-28,15.485,15.5,15.45,15.49,9441.0
2022-01-31,15.475,15.475,15.425,15.475,14474.0
2022-02-01,15.485,15.485,15.435,15.435,35860.0
2022-02-02,15.505,15.505,15.425,15.465,9893.0
2022-02-03,15.515,15.525,15.5,15.515,9675.0
2022-02-04,15.49,15.49,15.39,15.415,10750.0
2022-02-07,15.485,15.485,15.345,15.385,6353.0
2022-02-08,15.4,15.4,15.375,15.39,17300.0
2022-02-09,15.4,15.4,15.375,15.4,23137.0
2022-02-10,15.425,15.425,15.31,15.32,7692.0
2022-02-11,15.35,15.36,15.32,15.32,8913.0
2022-02-14,15.325,15.325,15.27,15.275,3205.0
2022-02-15,15.205,15.25,15.205,15.25,12290.0
2022-02-16,15.245,15.25,15.21,15.25,16882.0
2022-02-17,15.23,15.25,15.21,15.25,6124.0
2022-02-18,15.245,15.245,15.205,15.245,6815.0
2022-02-22,15.235,15.235,15.205,15.23,14848.0
2022-02-23,15.26,15.26,15.15,15.2,15931.0
2022-02-24,15.045,15.175,15.045,15.17,12612.0
2022-02-25,15.095,15.185,15.095,15.13,14157.0
2022-02-28,15.21,15.21,15.2,15.2,12268.0
2022-03-01,15.22,15.225,15.175,15.21,5559.0
2022-03-02,15.22,15.25,15.195,15.22,13696.0
2022-03-03,15.175,15.175,15.085,15.11,7980.0
2022-03-04,15.175,15.175,15.085,15.11,829.0
2022-03-07,15.045,15.045,14.985,14.995,9914.0
2022-03-08,14.97,15.03,14.905,15.02,37253.0
2022-03-09,15.005,15.01,14.98,15.01,2498.0
2022-03-10,14.93,15.01,14.93,15.01,5838.0
2022-03-11,14.995,14.995,14.985,14.985,4210.0
2022-03-14,14.955,14.955,14.855,14.93,9091.0
2022-03-15,14.675,14.945,14.675,14.945,31659.0
2022-03-16,14.965,14.965,14.89,14.94,7198.0
2022-03-17,15.035,15.06,14.995,15.035,6671.0
2022-03-18,15.055,15.095,15.045,15.07,1683.0
2022-03-21,15.08,15.08,14.985,14.995,2779.0
2022-03-22,15.11,15.11,14.995,15.06,5262.0
2022-03-23,15.06,15.06,14.995,15.01,2871.0
2022-03-24,14.945,15.01,14.945,14.98,10685.0
2022-03-25,14.92,14.955,14.92,14.94,11774.0
2022-03-28,15.095,15.095,14.93,14.93,2607.0
2022-03-29,14.93,15.045,14.93,15.045,6101.0
2022-03-30,15.035,15.075,15.03,15.07,1937.0
2022-03-31,15.005,15.145,15.005,15.075,3109.0
2022-04-01,15.145,15.15,15.005,15.125,3837.0
2022-04-04,15.095,15.135,15.085,15.135,4280.0
2022-04-05,15.175,15.175,15.07,15.1,7339.0
2022-04-06,15.06,15.15,14.805,15.1,14592.0
2022-04-07,15.075,15.12,15.06,15.12,18781.0
2022-04-08,15.06,15.07,15.045,15.045,3100.0
2022-04-11,14.995,15.085,14.985,15.035,11102.0
2022-04-12,14.91,15.02,14.91,15.005,8607.0
2022-04-13,14.91,15.03,14.91,15.03,12251.0
2022-04-14,14.935,14.96,14.91,14.935,2307.0
2022-04-18,14.995,15.005,14.96,14.985,5626.0
2022-04-19,15.03,15.03,14.995,15.02,4807.0
2022-04-20,14.995,14.995,14.97,14.985,15245.0
2022-04-21,14.98,14.98,14.86,14.86,6320.0
2022-04-22,14.83,14.895,14.82,14.82,1997.0
2022-04-25,14.93,14.93,14.855,14.905,12454.0
2022-04-26,14.92,14.925,14.82,14.86,4406.0
2022-04-27,14.92,14.92,14.795,14.845,10088.0
2022-04-28,14.83,14.835,14.795,14.81,2581.0
2022-04-29,14.71,14.805,14.705,14.805,2360.0
2022-05-02,14.735,14.755,14.705,14.73,2500.0
2022-05-03,14.82,14.82,14.755,14.785,11502.0
2022-05-04,14.78,14.78,14.695,14.755,1658.0
2022-05-05,14.755,14.76,14.735,14.76,5000.0
2022-05-06,14.695,14.745,14.685,14.745,8005.0
2022-05-09,14.645,14.645,14.605,14.645,811.0
2022-05-10,14.635,14.645,14.595,14.635,2375.0
2022-05-11,14.67,14.67,14.57,14.605,604.0
2022-05-12,14.535,14.595,14.52,14.545,16550.0
2022-05-13,14.595,14.595,14.485,14.485,11063.0
2022-05-16,14.495,14.535,14.485,14.51,4626.0
2022-05-17,14.51,14.555,14.51,14.555,8322.0
2022-05-18,14.455,14.555,14.455,14.555,3330.0
2022-05-19,14.435,14.47,14.405,14.47,5720.0
2022-05-20,14.405,14.43,14.395,14.43,900.0
2022-05-24,14.435,14.47,14.435,14.435,4601.0
2022-05-25,14.52,14.52,14.42,14.445,2195.0
2022-05-26,14.43,14.655,14.41,14.655,8884.0
2022-05-27,14.67,14.67,14.57,14.655,4911.0
2022-05-30,14.56,14.67,14.56,14.655,1066.0
2022-05-31,14.61,14.745,14.61,14.635,14789.0
2022-06-01,14.76,14.76,14.635,14.71,2201.0
2022-06-02,14.685,14.685,14.66,14.66,4305.0
2022-06-03,14.66,14.695,14.645,14.66,6719.0
2022-06-06,14.62,14.685,14.62,14.685,651.0
2022-06-07,14.685,14.685,14.635,14.66,19559.0
2022-06-08,14.66,14.66,14.645,14.645,2301.0
2022-06-09,14.645,14.66,14.595,14.655,8178.0
2022-06-10,14.67,14.67,14.535,14.57,5489.0
2022-06-13,14.42,14.435,14.355,14.355,47402.0
2022-06-14,14.47,14.47,14.33,14.33,11597.0
2022-06-15,14.405,14.445,14.405,14.41,21800.0
2022-06-16,14.255,14.385,14.205,14.385,5460.0
2022-06-17,14.235,14.235,14.22,14.23,462.0
2022-06-20,14.245,14.245,14.23,14.23,550.0
2022-06-21,14.21,14.21,14.135,14.145,25197.0
2022-06-22,14.145,14.145,14.145,14.145,3578.0
2022-06-23,14.145,14.17,14.12,14.17,5051.0
2022-06-24,14.145,14.235,14.145,14.195,1434.0
2022-06-27,14.32,14.32,14.245,14.25,701.0
2022-06-28,14.225,14.225,14.12,14.15,1597.0
2022-06-29,14.07,14.07,14.01,14.01,300.0
2022-06-30,14.01,14.01,13.975,13.985,10031.0
2022-07-04,14.0,14.01,13.975,14.0,2135.0
2022-07-05,13.94,14.01,13.94,14.01,3383.0
2022-07-06,14.01,14.01,13.975,13.995,5485.0
2022-07-07,13.995,14.0,13.94,13.97,9006.0
2022-07-08,14.0,14.0,13.985,13.995,9043.0
2022-07-11,13.995,13.995,13.975,13.995,9400.0
2022-07-12,13.995,13.995,13.975,13.975,8300.0
2022-07-13,13.985,14.045,13.985,13.995,38646.0
2022-07-14,13.96,13.985,13.875,13.875,3020.0
2022-07-15,14.02,14.02,13.995,13.995,2847.0
2022-07-18,14.05,14.05,14.025,14.025,735.0
2022-07-19,14.05,14.07,14.045,14.06,3889.0
2022-07-20,14.07,14.15,14.06,14.095,6800.0
2022-07-21,14.195,14.195,14.095,14.095,600.0
2022-07-22,14.16,14.35,14.16,14.35,8117.0
2022-07-25,14.235,14.25,14.21,14.21,1575.0
2022-07-26,14.275,14.275,14.21,14.215,1101.0
2022-07-27,14.235,14.265,14.215,14.215,2750.0
2022-07-28,14.295,14.295,14.215,14.215,2515.0
2022-07-29,14.36,14.36,14.3,14.31,12039.0
2022-08-02,14.385,14.395,14.325,14.35,1199.0
2022-08-03,14.4,14.45,14.35,14.35,752.0
2022-08-04,14.47,14.5,14.445,14.495,6300.0
2022-08-05,14.47,14.485,14.46,14.485,3549.0
2022-08-08,14.495,14.495,14.485,14.485,561.0
2022-08-09,14.435,14.5,14.435,14.495,6304.0
2022-08-10,14.52,14.61,14.485,14.595,4723.0
2022-08-11,14.58,14.705,14.555,14.695,8214.0
2022-08-12,14.61,14.61,14.57,14.58,2597.0
2022-08-15,14.66,14.67,14.585,14.63,1876.0
2022-08-16,14.67,14.745,14.655,14.735,5000.0
2022-08-17,14.685,14.705,14.63,14.645,12240.0
2022-08-18,14.685,14.71,14.63,14.71,8407.0
2022-08-19,14.585,14.645,14.545,14.585,11250.0
2022-08-22,14.57,14.585,14.535,14.585,1743.0
2022-08-23,14.605,14.62,14.595,14.61,9932.0
2022-08-24,14.56,14.605,14.525,14.605,5275.0
2022-08-25,14.47,14.585,14.47,14.585,10329.0
2022-08-26,14.55,14.635,14.52,14.635,1942.0
2022-08-29,14.55,14.575,14.55,14.57,9202.0
2022-08-30,14.5,14.51,14.485,14.51,11125.0
2022-08-31,14.41,14.475,14.35,14.465,16379.0
2022-09-01,14.35,14.39,14.35,14.365,964.0
2022-09-02,14.385,14.46,14.36,14.44,12760.0
2022-09-06,14.375,14.41,14.35,14.41,4000.0
2022-09-07,14.39,14.475,14.305,14.365,13360.0
2022-09-08,14.35,14.49,14.315,14.49,32963.0
2022-09-09,14.425,14.475,14.39,14.435,8827.0
2022-09-12,14.385,14.49,14.385,14.45,9029.0
2022-09-13,14.315,14.545,14.315,14.45,11373.0
2022-09-14,14.485,14.485,14.415,14.425,13400.0
2022-09-15,14.39,14.45,14.35,14.45,14260.0
2022-09-16,14.33,14.415,14.28,14.415,13178.0
2022-09-19,14.34,14.4,14.34,14.375,5812.0
2022-09-20,14.4,14.4,14.3,14.325,7702.0
2022-09-21,14.385,14.4,14.315,14.365,10005.0
2022-09-22,14.225,14.315,14.225,14.315,11014.0
2022-09-23,14.265,14.28,14.18,14.28,6880.0
2022-09-26,14.2,14.2,14.13,14.165,6720.0
2022-09-27,14.28,14.28,14.13,14.13,3179.0
2022-09-28,14.085,14.13,14.06,14.13,2760.0
2022-09-29,14.035,14.035,13.945,13.95,1202.0
2022-09-30,13.975,13.975,13.92,13.92,3500.0
2022-10-03,13.935,13.995,13.935,13.995,7349.0
2022-10-04,14.01,14.145,13.91,14.13,17117.0
2022-10-05,14.06,14.12,14.01,14.085,7515.0
2022-10-06,14.01,14.095,14.01,14.08,9125.0
2022-10-07,14.045,14.11,14.01,14.06,6086.0
2022-10-11,14.03,14.03,13.9,13.9,5687.0
2022-10-12,14.035,14.035,13.935,13.935,4478.0
2022-10-13,13.9,13.925,13.865,13.92,11118.0
2022-10-14,13.8,13.865,13.8,13.865,6027.0
2022-10-17,13.9,13.975,13.84,13.975,9293.0
2022-10-18,13.945,14.02,13.9,14.01,11821.0
2022-10-19,13.97,13.97,13.875,13.9,8512.0
2022-10-20,13.96,13.975,13.92,13.96,9595.0
2022-10-21,13.84,13.875,13.84,13.85,4600.0
2022-10-24,13.885,13.92,13.865,13.9,5266.0
2022-10-25,13.84,14.01,13.825,13.935,9154.0
2022-10-26,13.91,13.91,13.865,13.875,6577.0
2022-10-27,13.95,13.96,13.815,13.915,7569.0
2022-10-28,13.995,14.05,13.995,14.025,5620.0
2022-10-31,14.05,14.05,13.96,13.995,11758.0
2022-11-01,14.045,14.85,13.985,14.045,6059.0
2022-11-02,14.06,14.07,14.035,14.045,1949.0
2022-11-03,14.045,14.045,13.95,13.96,10323.0
2022-11-04,14.05,14.08,14.025,14.06,6821.0
2022-11-07,14.05,14.05,14.01,14.02,1173.0
2022-11-08,14.01,14.155,14.0,14.155,18546.0
2022-11-09,14.035,14.095,13.985,14.095,1787.0
2022-11-10,14.12,14.12,14.05,14.08,10340.0
2022-11-11,13.925,14.12,13.925,14.07,7217.0
2022-11-14,14.095,14.315,14.06,14.305,19558.0
2022-11-15,14.29,14.305,14.265,14.28,5569.0
2022-11-16,14.29,14.39,14.29,14.355,10672.0
2022-11-17,14.305,14.355,14.23,14.355,1913.0
2022-11-18,14.325,14.33,14.28,14.28,18553.0
2022-11-21,14.385,14.385,14.275,14.29,3409.0
2022-11-22,14.365,14.365,14.255,14.325,3491.0
2022-11-23,14.355,14.465,14.305,14.465,11194.0
2022-11-24,14.5,14.705,14.29,14.63,21902.0
2022-11-25,14.455,14.61,14.425,14.61,21234.0
2022-11-28,14.45,14.45,14.37,14.37,6621.0
2022-11-29,14.415,14.43,14.38,14.43,10971.0
2022-11-30,14.415,14.475,14.415,14.455,6950.0
2022-12-01,14.62,14.62,14.415,14.44,10218.0
2022-12-02,14.55,14.595,14.49,14.595,13640.0
2022-12-05,14.595,14.6,14.51,14.6,11407.0
2022-12-06,14.61,14.61,14.535,14.55,7410.0
2022-12-07,14.56,14.61,14.51,14.57,6658.0
2022-12-08,14.585,14.645,14.54,14.645,20189.0
2022-12-09,14.625,14.625,14.55,14.57,9377.0
2022-12-12,14.995,14.995,14.455,14.6,26812.0
2022-12-13,14.55,14.61,14.55,14.6,5997.0
2022-12-14,14.67,14.705,14.61,14.695,17961.0
2022-12-15,14.6,14.645,14.535,14.625,11864.0
2022-12-16,14.655,14.655,14.57,14.645,15529.0
2022-12-19,14.685,14.685,14.535,14.56,6814.0
2022-12-20,14.6,14.6,14.5,14.575,8006.0
2022-12-21,14.575,14.575,14.475,14.515,1768.0
2022-12-22,14.51,14.51,14.4,14.4,7099.0
2022-12-23,14.535,14.535,14.455,14.475,4338.0
2022-12-28,14.62,14.62,14.37,14.38,14304.0
2022-12-29,14.5,14.535,14.39,14.415,8300.0
2022-12-30,14.5,14.5,14.475,14.475,1119.0
2023-01-03,14.535,14.535,14.475,14.49,12341.0
2023-01-04,14.54,14.6,14.49,14.6,4690.0
2023-01-05,14.575,14.585,14.475,14.515,11967.0
2023-01-06,14.61,14.625,14.575,14.595,9202.0
2023-01-09,14.645,14.65,14.595,14.61,5788.0
2023-01-10,14.66,14.705,14.625,14.685,12654.0
2023-01-11,14.635,14.695,14.625,14.68,10888.0
2023-01-12,14.74,14.805,14.68,14.805,18672.0
2023-01-13,14.71,14.79,14.71,14.79,7493.0
2023-01-16,14.83,14.915,14.77,14.875,6287.0
2023-01-17,14.85,14.885,14.79,14.875,20608.0
2023-01-18,14.9,14.9,14.78,14.815,17494.0
2023-01-19,14.89,14.925,14.855,14.91,22315.0
2023-01-20,14.915,14.915,14.865,14.885,4803.0
2023-01-23,14.935,14.935,14.85,14.85,1973.0
2023-01-24,14.885,14.985,14.885,14.975,13200.0
2023-01-25,14.97,14.995,14.865,14.995,8972.0
2023-01-26,14.95,15.01,14.92,14.95,11217.0
2023-01-27,14.955,15.035,14.915,15.0,15975.0
2023-01-30,14.95,15.0,14.915,15.0,1184.0
2023-01-31,14.98,15.0,14.955,14.955,7825.0
2023-02-01,14.94,15.01,14.94,14.975,12990.0
2023-02-02,14.99,15.1,14.92,15.1,16239.0
2023-02-03,15.015,15.05,15.01,15.05,9559.0
2023-02-06,14.955,15.1,14.955,15.07,13695.0
2023-02-07,15.015,15.095,15.01,15.095,18334.0
2023-02-08,15.05,15.05,15.01,15.025,6205.0
2023-02-09,15.06,15.06,15.035,15.035,10220.0
2023-02-10,14.99,15.04,14.95,15.04,13426.0
2023-02-13,15.025,15.025,14.88,14.955,4413.0
2023-02-14,15.05,15.05,14.86,14.92,15227.0
2023-02-15,14.95,14.95,14.8,14.89,26115.0
2023-02-16,14.86,14.895,14.845,14.86,16683.0
2023-02-17,14.86,14.895,14.83,14.89,3500.0
2023-02-21,14.69,14.845,14.69,14.845,12288.0
2023-02-22,14.75,14.83,14.75,14.83,8432.0
2023-02-23,14.835,14.835,14.78,14.79,9944.0
2023-02-24,14.78,14.81,14.755,14.78,14221.0
2023-02-27,14.78,14.835,14.78,14.78,1100.0
2023-02-28,14.9,14.91,14.78,14.815,22702.0
2023-03-01,14.755,14.825,14.74,14.8,1788.0
2023-03-02,14.78,14.81,14.78,14.81,12644.0
2023-03-03,14.835,14.84,14.78,14.815,11695.0
2023-03-06,14.85,14.87,14.835,14.85,21585.0
2023-03-07,14.875,14.875,14.81,14.815,19484.0
2023-03-08,14.935,14.935,14.81,14.81,29110.0
2023-03-09,14.875,14.875,14.8,14.84,9617.0
2023-03-10,14.825,14.875,14.825,14.835,7288.0
2023-03-13,14.955,14.955,14.67,14.715,25016.0
2023-03-14,14.715,14.775,14.715,14.765,3867.0
2023-03-15,14.61,14.66,14.61,14.645,4106.0
2023-03-16,14.635,14.635,14.505,14.6,3700.0
2023-03-17,14.515,14.66,14.515,14.54,6153.0
2023-03-20,14.635,14.635,14.585,14.595,1679.0
2023-03-21,14.575,14.66,14.545,14.66,15906.0
2023-03-22,14.535,14.74,14.535,14.74,30208.0
2023-03-23,14.705,14.715,14.635,14.685,1613.0
2023-03-24,14.625,14.715,14.625,14.715,8185.0
2023-03-27,14.685,14.72,14.685,14.695,4552.0
2023-03-28,14.615,14.665,14.6,14.665,1594.0
2023-03-29,14.7,14.7,14.615,14.7,3878.0
2023-03-30,14.66,14.71,14.66,14.695,1147.0
2023-03-31,14.885,14.89,14.735,14.79,10611.0
2023-04-03,14.815,14.815,14.76,14.795,8250.0
2023-04-04,14.84,14.875,14.815,14.865,7061.0
2023-04-05,14.885,14.97,14.885,14.97,25807.0
2023-04-06,14.885,14.96,14.885,14.96,2940.0
2023-04-10,14.95,14.985,14.865,14.9,8593.0
2023-04-11,14.945,14.945,14.735,14.84,7106.0
2023-04-12,14.885,14.89,14.84,14.89,4628.0
2023-04-13,14.79,14.925,14.79,14.915,11334.0
2023-04-14,14.83,14.83,14.77,14.805,1599.0
2023-04-17,14.82,14.855,14.82,14.855,2584.0
2023-04-18,14.875,14.875,14.805,14.805,10859.0
2023-04-19,14.795,14.805,14.76,14.79,8828.0
2023-04-20,14.745,14.79,14.725,14.77,31240.0
2023-04-21,14.85,14.875,14.78,14.795,15831.0
2023-04-24,14.84,14.855,14.76,14.83,4013.0
2023-04-25,14.87,14.87,14.83,14.83,12226.0
2023-04-26,14.865,14.925,14.855,14.895,8575.0
2023-04-27,14.865,14.925,14.865,14.88,2573.0
2023-04-28,14.895,14.895,14.775,14.81,5417.0
2023-05-01,14.845,14.915,14.845,14.855,16814.0
2023-05-02,14.83,14.895,14.8,14.895,23570.0
2023-05-03,14.925,14.985,14.925,14.94,9365.0
2023-05-04,14.94,14.94,14.865,14.88,32700.0
2023-05-05,14.925,14.96,14.925,14.95,5009.0
2023-05-08,14.895,14.895,14.82,14.855,5829.0
2023-05-09,14.835,14.855,14.8,14.82,11040.0
2023-05-10,14.82,14.905,14.785,14.845,27775.0
2023-05-11,14.83,14.865,14.795,14.835,6100.0
2023-05-12,14.845,14.89,14.845,14.89,4713.0
2023-05-15,14.8,14.865,14.8,14.865,10150.0
2023-05-16,14.88,14.88,14.765,14.795,4314.0
2023-05-17,14.775,14.81,14.775,14.795,3686.0
2023-05-18,14.785,14.795,14.75,14.785,5012.0
2023-05-19,14.735,14.75,14.725,14.74,4724.0
2023-05-23,14.74,14.75,14.705,14.74,4809.0
2023-05-24,14.74,14.74,14.69,14.735,11756.0
2023-05-25,14.705,14.735,14.67,14.67,14194.0
2023-05-26,14.645,14.685,14.645,14.68,1635.0
2023-05-29,14.625,14.71,14.625,14.71,4600.0
2023-05-30,14.705,14.71,14.61,14.71,20027.0
2023-05-31,14.73,14.765,14.73,14.765,3844.0
2023-06-01,14.79,14.815,14.775,14.8,4769.0
2023-06-02,14.8,14.815,14.8,14.81,8210.0
2023-06-05,14.845,14.845,14.79,14.825,2014.0
2023-06-06,14.775,14.85,14.775,14.845,12025.0
2023-06-07,14.81,14.85,14.81,14.815,9191.0
2023-06-08,14.8,14.815,14.755,14.755,4475.0
2023-06-09,14.815,14.815,14.775,14.815,5399.0
2023-06-12,14.78,14.79,14.745,14.755,8520.0
2023-06-13,14.85,14.85,14.81,14.835,10587.0
2023-06-14,14.79,14.8,14.73,14.745,9210.0
2023-06-15,14.765,14.825,14.765,14.79,5188.0
2023-06-16,14.87,14.87,14.78,14.835,13732.0
2023-06-19,14.835,14.85,14.775,14.775,2734.0
2023-06-20,14.775,14.825,14.775,14.79,4734.0
2023-06-21,14.86,14.86,14.8,14.8,3057.0
2023-06-22,14.88,14.88,14.81,14.81,8937.0
2023-06-23,14.775,14.835,14.775,14.8,18655.0
2023-06-26,14.87,14.905,14.835,14.845,13080.0
2023-06-27,14.855,14.855,14.78,14.82,6622.0
2023-06-28,14.815,14.815,14.76,14.77,4786.0
2023-06-29,14.78,14.83,14.78,14.83,5586.0
2023-06-30,14.805,14.805,14.755,14.795,3905.0
2023-07-04,14.85,14.85,14.76,14.76,1335.0
2023-07-05,14.77,14.805,14.755,14.78,10268.0
2023-07-06,14.755,14.755,14.675,14.735,12310.0
2023-07-07,14.65,14.72,14.65,14.7,13543.0
2023-07-10,14.69,14.72,14.655,14.685,7799.0
2023-07-11,14.685,14.735,14.65,14.71,4991.0
2023-07-12,14.7,14.77,14.7,14.76,5631.0
2023-07-13,14.815,14.855,14.815,14.84,5686.0
2023-07-14,14.885,14.91,14.83,14.85,11436.0
2023-07-17,14.83,14.91,14.83,14.865,3155.0
2023-07-18,14.89,14.89,14.855,14.89,11358.0
2023-07-19,14.9,14.91,14.85,14.85,6499.0
2023-07-20,14.89,14.925,14.89,14.92,2300.0
2023-07-21,14.855,14.885,14.855,14.885,2833.0
2023-07-24,14.925,14.955,14.9,14.955,8086.0
2023-07-25,14.9,14.96,14.885,14.945,15585.0
2023-07-26,14.94,14.94,14.865,14.89,8138.0
2023-07-27,14.95,14.95,14.89,14.89,5604.0
2023-07-28,14.925,14.925,14.865,14.88,5991.0
2023-07-31,14.9,14.96,14.9,14.96,1933.0
2023-08-01,14.925,14.95,14.915,14.915,34268.0
2023-08-02,14.935,14.935,14.835,14.845,16272.0
2023-08-03,14.83,14.89,14.82,14.87,10549.0
2023-08-04,14.82,14.855,14.82,14.82,1580.0
2023-08-08,14.89,14.9,14.845,14.88,3112.0
2023-08-09,14.865,14.925,14.865,14.9,5857.0
2023-08-10,14.95,14.95,14.87,14.905,2749.0
2023-08-11,14.935,14.935,14.87,14.9,2103.0
2023-08-14,14.87,14.87,14.81,14.83,1137.0
2023-08-15,14.865,14.865,14.755,14.8,5400.0
2023-08-16,14.785,14.8,14.74,14.74,3605.0
2023-08-17,14.73,14.75,14.715,14.75,8866.0
2023-08-18,14.73,14.73,14.705,14.715,1244.0
2023-08-21,14.75,14.75,14.68,14.68,29343.0
2023-08-22,14.65,14.715,14.65,14.685,6602.0
2023-08-23,14.715,14.74,14.715,14.74,15728.0
2023-08-24,14.8,14.8,14.765,14.8,3626.0
2023-08-25,14.705,14.72,14.65,14.715,17936.0
2023-08-28,14.85,14.85,14.78,14.8,3841.0
2023-08-29,14.79,14.85,14.79,14.85,8797.0
2023-08-30,14.895,14.895,14.87,14.895,7377.0
2023-08-31,14.905,14.915,14.895,14.915,10715.0
2023-09-01,14.94,14.94,14.94,14.94,1100.0
2023-09-05,14.92,14.92,14.86,14.86,1673.0
2023-09-06,14.88,14.88,14.815,14.815,14030.0
2023-09-07,14.835,14.835,14.805,14.815,6470.0
2023-09-08,14.87,14.87,14.8,14.85,7475.0
2023-09-11,14.88,14.88,14.835,14.835,6700.0
2023-09-12,14.85,14.87,14.825,14.85,10030.0
2023-09-13,14.885,14.885,14.825,14.825,5630.0
2023-09-14,14.88,14.88,14.825,14.825,1140.0
2023-09-15,14.87,14.88,14.86,14.87,5700.0
2023-09-18,14.88,14.88,14.8,14.86,3290.0
2023-09-19,14.8,14.835,14.8,14.835,11657.0
2023-09-20,14.825,14.85,14.805,14.825,15085.0
2023-09-21,14.835,14.845,14.78,14.8,23053.0
2023-09-22,14.79,14.79,14.685,14.71,8361.0
2023-09-25,14.755,14.79,14.685,14.7,11582.0
2023-09-26,14.715,14.715,14.655,14.68,11116.0
2023-09-27,14.635,14.69,14.63,14.655,18728.0
2023-09-28,14.655,14.655,14.52,14.52,17238.0
2023-09-29,14.585,14.61,14.505,14.61,6213.0
2023-10-02,14.565,14.655,14.55,14.565,9304.0
2023-10-03,14.565,14.6,14.48,14.495,10229.0
2023-10-04,14.46,14.46,14.405,14.44,15187.0
2023-10-05,14.425,14.44,14.39,14.44,14516.0
2023-10-06,14.44,14.44,14.39,14.425,11384.0
2023-10-10,14.495,14.575,14.355,14.555,13576.0
2023-10-11,14.55,14.655,14.485,14.645,21219.0
2023-10-12,14.6,14.63,14.485,14.54,13246.0
2023-10-13,14.435,14.565,14.405,14.47,13416.0
2023-10-16,14.565,14.565,14.44,14.46,13053.0
2023-10-17,14.515,14.515,14.405,14.485,10871.0
2023-10-18,14.415,14.435,14.4,14.405,16750.0
2023-10-19,14.4,14.405,14.345,14.345,8030.0
2023-10-20,14.335,14.335,14.275,14.3,587.0
2023-10-23,14.275,14.31,14.275,14.29,6802.0
2023-10-24,14.325,14.435,14.325,14.425,24688.0
2023-10-25,14.38,14.405,14.365,14.38,4075.0
2023-10-26,14.37,14.37,14.325,14.36,7454.0
2023-10-27,14.36,14.415,14.36,14.395,5300.0
2023-10-30,14.43,14.43,14.37,14.415,31417.0
2023-10-31,14.385,14.42,14.385,14.395,10655.0
2023-11-01,14.44,14.495,14.43,14.495,14425.0
2023-11-02,14.485,14.53,14.485,14.53,8588.0
2023-11-03,14.625,14.68,14.625,14.645,3583.0
2023-11-06,14.705,14.785,14.69,14.69,6492.0
2023-11-07,14.74,14.74,14.705,14.715,13604.0
2023-11-08,14.77,14.77,14.74,14.76,10350.0
2023-11-09,14.81,14.82,14.75,14.795,5947.0
2023-11-10,14.81,14.81,14.74,14.74,16084.0
2023-11-13,14.73,14.73,14.69,14.695,7802.0
2023-11-14,14.75,14.81,14.75,14.785,4000.0
2023-11-15,14.83,14.91,14.83,14.91,3010.0
2023-11-16,14.92,14.92,14.885,14.9,14203.0
2023-11-17,14.935,14.965,14.9,14.9,354.0
2023-11-20,14.935,14.965,14.935,14.945,14312.0
2023-11-21,14.945,15.005,14.945,14.99,13884.0
2023-11-22,15.015,15.015,14.99,15.0,3546.0
2023-11-23,14.99,15.025,14.99,15.0,2020.0
2023-11-24,14.965,15.06,14.965,14.965,4568.0
2023-11-27,14.96,15.075,14.96,14.98,11995.0
2023-11-28,15.04,15.065,15.04,15.05,11655.0
2023-11-29,15.095,15.14,15.075,15.14,14039.0
2023-11-30,15.13,15.145,15.095,15.145,44445.0
2023-12-01,15.11,15.27,15.11,15.27,34670.0
2023-12-04,15.28,15.29,15.235,15.255,16819.0
2023-12-05,15.255,15.305,15.255,15.305,11218.0
2023-12-06,15.305,15.35,15.29,15.3,16505.0
2023-12-07,15.35,15.38,15.325,15.35,16253.0
2023-12-08,15.315,15.345,15.315,15.345,1540.0
2023-12-11,15.345,15.345,15.29,15.315,7129.0
2023-12-12,15.29,15.36,15.29,15.345,10656.0
2023-12-13,15.325,15.39,15.315,15.39,23688.0
2023-12-14,15.46,15.495,15.415,15.485,18594.0
2023-12-15,15.53,15.585,15.53,15.575,11452.0
2023-12-18,15.63,15.635,15.575,15.595,2214.0
2023-12-19,15.54,15.61,15.53,15.565,10627.0
2023-12-20,15.565,15.665,15.565,15.665,10391.0
2023-12-21,15.62,15.635,15.62,15.62,6300.0
2023-12-22,15.645,15.665,15.63,15.63,7315.0
2023-12-27,15.735,15.79,15.655,15.685,8759.0
2023-12-28,15.695,15.705,15.66,15.69,5750.0
2023-12-29,15.67,15.695,15.67,15.695,6500.0
2024-01-02,15.615,15.68,15.615,15.65,8724.0
2024-01-03,15.6,15.65,15.6,15.65,13055.0
2024-01-04,15.635,15.635,15.56,15.59,7402.0
2024-01-05,15.555,15.56,15.535,15.545,2986.0
2024-01-08,15.57,15.57,15.525,15.57,2928.0
2024-01-09,15.525,15.605,15.525,15.605,14050.0
2024-01-10,15.635,15.645,15.59,15.625,11329.0
2024-01-11,15.67,15.67,15.605,15.645,12143.0
2024-01-12,15.69,15.695,15.66,15.67,5157.0
2024-01-15,15.74,15.75,15.645,15.735,9145.0
2024-01-16,15.65,15.695,15.65,15.695,13171.0
2024-01-17,15.615,15.65,15.605,15.645,23180.0
2024-01-18,15.635,15.635,15.57,15.635,10808.0
2024-01-19,15.605,15.635,15.605,15.635,27925.0
2024-01-22,15.67,15.67,15.56,15.605,11192.0
2024-01-23,15.66,15.66,15.625,15.625,10033.0
2024-01-24,15.625,15.65,15.625,15.65,14102.0
2024-01-25,15.66,15.67,15.625,15.645,6301.0
2024-01-26,15.68,15.68,15.605,15.67,13909.0
2024-01-29,15.68,15.725,15.67,15.725,28499.0
2024-01-30,15.735,15.75,15.705,15.735,16198.0
2024-01-31,15.69,15.76,15.69,15.76,27042.0
2024-02-01,15.78,15.795,15.76,15.79,9400.0
2024-02-02,15.79,15.805,15.735,15.78,41261.0
2024-02-05,15.75,15.76,15.66,15.67,8497.0
2024-02-06,15.715,15.715,15.605,15.67,14868.0
2024-02-07,15.7,15.7,15.67,15.7,10274.0
2024-02-08,15.725,15.725,15.655,15.68,17010.0
2024-02-09,15.625,15.705,15.625,15.705,10740.0
2024-02-12,15.705,15.705,15.635,15.69,10329.0
2024-02-13,15.66,15.7,15.645,15.655,36702.0
2024-02-14,15.635,15.635,15.6,15.625,15200.0
2024-02-15,15.7,15.7,15.625,15.68,11491.0
2024-02-16,15.645,15.68,15.625,15.635,19410.0
2024-02-20,15.75,15.75,15.635,15.655,23869.0
2024-02-21,15.66,15.69,15.655,15.66,24024.0
2024-02-22,15.635,15.68,15.635,15.67,11833.0
2024-02-23,15.705,15.705,15.66,15.705,24701.0
2024-02-26,15.67,15.81,15.67,15.7,20233.0
2024-02-27,15.735,15.735,15.67,15.715,7295.0
2024-02-28,15.735,15.755,15.68,15.745,21962.0
2024-02-29,15.735,15.735,15.68,15.715,4193.0
2024-03-01,15.665,15.715,15.665,15.7,13011.0
2024-03-04,15.69,15.745,15.69,15.725,9388.0
2024-03-05,15.7,15.755,15.7,15.735,15177.0
2024-03-06,15.825,15.825,15.745,15.755,8857.0
2024-03-07,15.755,15.78,15.755,15.77,6575.0
2024-03-08,15.81,15.855,15.77,15.855,29610.0
2024-03-11,15.86,15.86,15.8,15.825,25941.0
2024-03-12,15.855,15.855,15.78,15.8,10725.0
2024-03-13,15.78,15.835,15.78,15.835,16733.0
2024-03-14,15.8,15.845,15.76,15.78,22840.0
2024-03-15,15.735,15.77,15.735,15.76,4397.0
2024-03-18,15.79,15.79,15.735,15.755,3979.0
2024-03-19,15.755,15.76,15.735,15.735,6825.0
2024-03-20,15.755,15.79,15.755,15.76,8125.0
2024-03-21,15.77,15.845,15.77,15.81,20358.0
2024-03-22,15.845,15.86,15.815,15.845,15354.0
2024-03-25,15.8,15.91,15.8,15.875,5915.0
2024-03-26,15.845,15.875,15.82,15.875,9242.0
2024-03-27,15.835,15.875,15.835,15.865,4836.0
2024-03-28,15.88,15.9,15.855,15.9,9101.0
2024-04-01,15.875,15.875,15.82,15.855,9714.0
2024-04-02,15.865,15.865,15.78,15.835,10844.0
2024-04-03,15.79,15.81,15.765,15.81,6908.0
2024-04-04,15.845,15.845,15.81,15.81,9629.0
2024-04-05,15.89,15.89,15.81,15.835,17449.0
2024-04-08,15.81,15.855,15.8,15.855,10626.0
2024-04-09,15.845,15.855,15.765,15.81,20227.0
2024-04-10,15.845,15.875,15.745,15.745,9326.0
2024-04-11,15.7,15.755,15.7,15.755,5636.0
2024-04-12,15.745,15.745,15.7,15.72,4929.0
2024-04-15,15.77,15.78,15.68,15.7,5789.0
2024-04-16,15.735,15.735,15.655,15.69,25357.0
2024-04-17,15.67,15.67,15.615,15.625,20577.0
2024-04-18,15.68,15.68,15.625,15.625,5496.0
2024-04-19,15.625,15.645,15.6,15.625,9790.0
2024-04-22,15.61,15.655,15.61,15.635,5779.0
2024-04-23,15.68,15.69,15.645,15.665,3588.0
2024-04-24,15.725,15.725,15.68,15.7,4400.0
2024-04-25,15.71,15.71,15.655,15.665,11515.0
2024-04-26,15.68,15.68,15.625,15.625,1506.0
2024-04-29,15.72,15.73,15.665,15.665,6187.0
2024-04-30,15.8,15.8,15.675,15.7,15640.0
2024-05-01,15.635,15.7,15.635,15.68,9943.0
2024-05-02,15.745,15.745,15.72,15.745,9941.0
2024-05-03,15.81,15.81,15.735,15.8,3876.0
2024-05-06,15.765,15.855,15.765,15.82,13988.0
2024-05-07,15.865,15.865,15.84,15.845,20500.0
2024-05-08,15.855,15.9,15.845,15.885,20574.0
2024-05-09,15.865,15.865,15.81,15.845,22247.0
2024-05-10,15.83,15.865,15.83,15.855,28777.0
2024-05-13,15.865,15.865,15.81,15.84,8276.0
2024-05-14,15.885,15.895,15.82,15.855,11936.0
2024-05-15,15.91,15.91,15.84,15.9,18968.0
2024-05-16,15.92,15.94,15.92,15.93,19803.0
2024-05-17,15.885,15.9,15.875,15.875,5846.0
2024-05-21,15.955,15.965,15.855,15.9,14089.0
2024-05-22,15.895,15.93,15.895,15.93,25495.0
2024-05-23,15.855,15.895,15.855,15.885,14588.0
2024-05-24,15.91,15.91,15.865,15.885,10375.0
2024-05-27,15.845,15.95,15.84,15.95,12563.0
2024-05-28,15.83,15.895,15.83,15.855,13692.0
2024-05-29,15.895,15.895,15.83,15.85,10402.0
2024-05-30,15.865,15.875,15.81,15.84,12954.0
2024-05-31,15.92,15.92,15.785,15.865,4430.0
2024-06-03,15.82,15.91,15.82,15.91,12300.0
2024-06-04,15.95,15.965,15.91,15.96,20060.0
2024-06-05,15.93,15.96,15.93,15.96,2946.0
2024-06-06,15.895,15.985,15.895,15.985,15556.0
2024-06-07,15.975,15.985,15.93,15.96,10007.0
2024-06-10,15.855,15.95,15.855,15.905,4967.0
2024-06-11,15.895,15.92,15.895,15.905,6939.0
2024-06-12,16.005,16.015,15.95,15.985,19289.0
2024-06-13,16.06,16.06,15.995,16.05,8578.0
2024-06-14,16.05,16.05,15.965,15.995,17696.0
2024-06-17,16.015,16.025,15.94,15.96,21019.0
2024-06-18,15.965,16.025,15.96,15.995,18174.0
2024-06-19,16.03,16.04,15.95,16.015,7344.0
2024-06-20,15.975,16.005,15.92,15.94,47375.0
2024-06-21,15.975,16.005,15.95,15.995,13941.0
2024-06-24,16.025,16.04,15.965,15.985,11197.0
2024-06-25,15.95,16.025,15.95,16.015,39108.0
2024-06-26,16.025,16.025,15.97,15.98,13701.0
2024-06-27,15.97,16.015,15.97,16.015,10690.0
2024-06-28,16.035,16.035,15.98,15.995,9731.0
2024-07-02,16.015,16.015,15.93,15.93,12831.0
2024-07-03,15.93,16.015,15.875,16.015,9776.0
2024-07-04,15.96,16.05,15.93,15.96,25099.0
2024-07-05,16.06,16.06,16.025,16.035,3485.0
2024-07-08,16.115,16.115,16.06,16.06,8156.0
2024-07-09,16.05,16.105,16.05,16.105,10035.0
2024-07-10,16.105,16.105,16.07,16.07,9790.0
2024-07-11,16.07,16.16,16.06,16.135,29312.0
2024-07-12,16.2,16.21,16.18,16.2,6206.0
2024-07-15,16.2,16.2,16.155,16.16,3805.0
2024-07-16,16.155,16.255,16.155,16.235,18559.0
2024-07-17,16.245,16.28,16.19,16.235,37431.0
2024-07-18,16.18,16.225,16.18,16.2,10804.0
2024-07-19,16.21,16.21,16.17,16.18,5206.0
2024-07-22,16.2,16.2,16.145,16.17,8801.0
2024-07-23,16.215,16.215,16.145,16.17,14150.0
2024-07-24,16.215,16.245,16.2,16.2,15851.0
2024-07-25,16.2,16.215,16.19,16.19,15913.0
2024-07-26,16.29,16.29,16.19,16.235,22025.0
2024-07-29,16.35,16.35,16.25,16.275,8105.0
2024-07-30,16.24,16.285,16.24,16.285,12469.0
2024-07-31,16.35,16.35,16.25,16.26,21952.0
2024-08-01,16.2,16.455,16.175,16.315,8333.0
2024-08-02,16.265,16.36,16.265,16.34,10440.0
2024-08-06,16.38,16.5,16.38,16.435,12135.0
2024-08-07,16.36,16.39,16.325,16.38,32047.0
2024-08-08,16.445,16.445,16.37,16.415,5851.0
2024-08-09,16.525,16.535,16.395,16.405,9378.0
2024-08-12,16.405,16.445,16.405,16.405,5900.0
2024-08-13,16.51,16.51,16.435,16.47,16538.0
2024-08-14,16.525,16.525,16.49,16.51,22700.0
2024-08-15,16.49,16.51,16.49,16.5,3049.0
2024-08-16,16.49,16.52,16.49,16.51,4693.0
2024-08-19,16.545,16.565,16.52,16.565,14827.0
2024-08-20,16.61,16.61,16.545,16.565,11761.0
2024-08-21,16.6,16.6,16.555,16.58,4797.0
2024-08-22,16.62,16.62,16.58,16.58,4942.0
2024-08-23,16.64,16.64,16.575,16.59,7502.0
2024-08-26,16.59,16.61,16.58,16.6,6679.0
2024-08-27,16.535,16.63,16.535,16.62,17300.0
2024-08-28,16.66,16.66,16.605,16.605,3107.0
2024-08-29,16.565,16.625,16.565,16.605,17396.0
2024-08-30,16.635,16.635,16.585,16.605,3258.0
2024-09-03,16.67,16.68,16.615,16.615,6512.0
2024-09-04,16.67,16.67,16.62,16.625,3537.0
2024-09-05,16.615,16.68,16.605,16.605,14267.0
2024-09-06,16.605,16.64,16.585,16.625,9550.0
2024-09-09,16.69,16.7,16.625,16.69,10142.0
2024-09-10,16.68,16.68,16.635,16.65,16360.0
2024-09-11,16.65,16.65,16.615,16.635,4960.0
2024-09-12,16.625,16.65,16.625,16.635,5698.0
2024-09-13,16.625,16.68,16.625,16.66,10332.0
2024-09-16,16.735,16.745,16.705,16.735,31643.0
2024-09-17,16.765,16.77,16.725,16.765,9195.0
2024-09-18,16.78,16.79,16.755,16.755,12136.0
2024-09-19,16.78,16.78,16.705,16.77,10186.0
2024-09-20,16.835,16.835,16.77,16.79,2809.0
2024-09-23,16.83,16.83,16.77,16.77,11207.0
2024-09-24,16.835,16.835,16.78,16.81,13919.0
2024-09-25,16.84,16.84,16.77,16.8,15980.0
2024-09-26,16.85,16.87,16.805,16.815,11160.0
2024-09-27,16.775,16.85,16.775,16.805,4855.0
2024-09-30,16.795,16.84,16.795,16.805,3731.0
2024-10-01,16.86,16.87,16.84,16.87,9658.0
2024-10-02,16.815,16.86,16.805,16.86,11565.0
2024-10-03,16.88,16.88,16.85,16.87,8848.0
2024-10-04,16.83,16.83,16.795,16.825,5485.0
2024-10-07,16.84,16.84,16.755,16.825,75140.0
2024-10-08,16.85,16.85,16.755,16.815,12815.0
2024-10-09,16.83,16.84,16.755,16.795,17721.0
2024-10-10,16.825,16.825,16.785,16.795,7580.0
2024-10-11,16.785,16.83,16.785,16.815,1404.0
2024-10-15,16.86,16.86,16.775,16.84,11188.0
2024-10-16,16.89,16.89,16.84,16.86,7355.0
2024-10-17,16.85,16.86,16.85,16.85,4018.0
2024-10-18,16.87,16.89,16.86,16.86,7875.0
2024-10-21,16.805,16.84,16.805,16.84,6225.0
2024-10-22,16.83,16.835,16.815,16.815,18917.0
2024-10-23,16.795,16.795,16.775,16.795,7650.0
2024-10-24,16.825,16.825,16.765,16.785,12809.0
2024-10-25,16.775,16.785,16.765,16.775,3089.0
2024-10-28,16.86,16.86,16.785,16.795,12951.0
2024-10-29,16.835,16.94,16.76,16.8,32203.0
2024-10-30,16.8,16.8,16.77,16.78,15903.0
2024-10-31,16.78,16.8,16.735,16.735,34980.0
2024-11-01,16.705,16.81,16.695,16.725,19757.0
2024-11-04,16.75,16.77,16.75,16.77,20263.0
2024-11-05,16.77,16.815,16.735,16.78,31391.0
2024-11-06,16.78,16.78,16.695,16.705,10897.0
2024-11-07,16.77,16.81,16.75,16.78,16542.0
2024-11-08,16.825,16.89,16.81,16.865,38650.0
2024-11-11,16.89,16.89,16.815,16.825,11777.0
2024-11-12,16.76,16.855,16.76,16.815,13946.0
2024-11-13,16.76,16.815,16.76,16.78,3454.0
2024-11-14,16.845,16.845,16.79,16.8,15408.0
2024-11-15,16.825,16.825,16.77,16.78,3051.0
2024-11-18,16.715,16.825,16.705,16.81,23799.0
2024-11-19,16.825,16.825,16.78,16.8,48300.0
2024-11-20,16.715,16.825,16.705,16.78,84266.0
2024-11-21,16.825,16.825,16.74,16.79,29281.0
2024-11-22,16.825,16.825,16.695,16.77,12624.0
2024-11-25,16.81,16.825,16.81,16.825,16305.0
2024-11-26,16.8,16.845,16.8,16.835,24638.0
2024-11-27,16.86,16.87,16.795,16.86,41962.0
2024-11-28,16.925,16.935,16.81,16.915,23219.0
2024-11-29,16.86,16.99,16.83,16.97,23322.0
2024-12-02,16.915,16.935,16.86,16.86,82297.0
2024-12-03,16.965,16.965,16.895,16.915,21934.0
2024-12-04,16.945,16.955,16.905,16.935,14006.0
2024-12-05,16.88,16.955,16.88,16.935,9773.0
2024-12-06,16.945,16.99,16.945,16.98,11456.0
2024-12-09,17.05,17.05,16.935,16.98,15334.0
2024-12-10,17.05,17.05,16.935,16.99,16072.0
2024-12-11,17.01,17.01,16.98,16.99,5422.0
2024-12-12,17.02,17.02,16.955,17.0,19152.0
2024-12-13,17.01,17.01,16.925,16.925,14998.0
2024-12-16,16.905,16.955,16.895,16.945,14121.0
2024-12-17,16.905,16.935,16.905,16.925,16667.0
2024-12-18,16.965,16.965,16.86,16.885,8489.0
2024-12-19,16.885,16.885,16.81,16.83,9221.0
2024-12-20,16.735,16.82,16.725,16.795,20294.0
2024-12-23,16.85,16.85,16.765,16.765,6532.0
2024-12-24,16.755,16.82,16.755,16.775,10740.0
2024-12-27,16.785,16.815,16.775,16.795,8152.0
2024-12-30,16.855,16.855,16.74,16.825,14965.0
2024-12-31,16.73,16.87,16.73,16.87,5523.0
2025-01-02,16.89,16.89,16.815,16.855,21204.0
2025-01-03,16.92,16.92,16.815,16.865,12497.0
2025-01-06,16.9,16.9,16.815,16.825,8296.0
2025-01-07,16.815,16.87,16.775,16.815,16049.0
2025-01-08,16.845,16.845,16.775,16.805,4068.0
2025-01-09,16.865,16.865,16.77,16.825,5569.0
2025-01-10,16.76,16.855,16.75,16.785,10586.0
2025-01-13,16.775,16.775,16.69,16.72,70469.0
2025-01-14,16.75,16.75,16.675,16.7,8948.0
2025-01-15,16.785,16.785,16.655,16.775,9024.0
2025-01-16,16.9,16.9,16.795,16.845,10063.0
2025-01-17,16.88,16.88,16.815,16.87,10347.0
2025-01-20,16.96,16.96,16.835,16.93,10279.0
2025-01-21,16.87,16.91,16.87,16.87,20829.0
2025-01-22,16.96,16.96,16.89,16.91,15862.0
2025-01-23,16.835,16.91,16.825,16.91,16040.0
2025-01-24,16.94,16.94,16.795,16.91,17121.0
2025-01-27,16.91,16.95,16.865,16.94,11675.0
2025-01-28,16.965,17.005,16.93,16.94,28087.0
2025-01-29,17.02,17.02,16.905,16.99,5255.0
2025-01-30,17.01,17.01,16.96,16.99,4980.0
2025-01-31,17.055,17.055,16.98,17.01,120918.0
2025-02-03,17.065,17.065,16.98,16.99,8898.0
2025-02-04,17.0,17.01,16.95,17.0,36808.0
2025-02-05,17.045,17.045,17.01,17.04,14438.0
2025-02-06,17.03,17.095,17.03,17.095,13517.0
2025-02-07,17.03,17.085,16.97,17.04,21147.0
2025-02-10,17.075,17.075,17.0,17.03,11654.0
2025-02-11,16.96,17.045,16.95,17.045,33156.0
2025-02-12,17.04,17.04,16.97,17.0,26568.0
2025-02-13,17.02,17.02,16.95,16.99,37160.0
2025-02-14,17.085,17.085,17.0,17.055,10161.0
2025-02-18,17.095,17.105,17.055,17.085,22303.0
2025-02-19,17.065,17.075,17.045,17.065,24928.0
2025-02-20,17.0,17.085,17.0,17.085,9552.0
2025-02-21,17.085,17.105,17.065,17.105,9824.0
2025-02-24,17.15,17.15,17.085,17.105,21600.0
2025-02-25,17.18,17.18,17.065,17.145,15652.0
2025-02-26,17.225,17.235,17.145,17.225,20552.0
2025-02-27,17.24,17.24,17.185,17.195,9417.0
2025-02-28,17.21,17.225,17.195,17.225,27155.0
2025-03-03,17.25,17.26,17.195,17.235,10041.0
2025-03-04,17.31,17.31,17.205,17.225,53058.0
2025-03-05,17.24,17.24,17.195,17.205,15255.0
2025-03-06,17.235,17.235,17.185,17.195,21437.0
2025-03-07,17.25,17.25,17.155,17.185,25433.0
2025-03-10,17.25,17.26,17.155,17.165,27742.0
2025-03-11,17.225,17.225,17.11,17.125,22867.0
2025-03-12,17.175,17.175,17.05,17.08,41101.0
2025-03-13,17.155,17.155,17.07,17.12,56659.0
2025-03-14,17.145,17.145,17.05,17.05,24180.0
2025-03-17,17.145,17.155,17.06,17.06,32226.0
2025-03-18,17.03,17.165,17.02,17.145,28958.0
2025-03-19,17.185,17.185,17.08,17.155,4287.0
2025-03-20,17.185,17.195,17.155,17.185,15033.0
2025-03-21,17.27,17.27,17.175,17.195,6790.0
2025-03-24,17.195,17.235,17.145,17.145,8784.0
2025-03-25,17.215,17.215,17.185,17.205,11767.0
2025-03-26,17.185,17.185,17.165,17.185,23674.0
2025-03-27,17.21,17.235,17.14,17.17,17434.0
2025-03-28,17.21,17.21,17.13,17.16,21153.0
2025-03-31,17.15,17.16,17.13,17.14,9500.0
2025-04-01,17.085,17.19,17.075,17.14,14556.0
2025-04-02,17.085,17.225,17.085,17.16,22418.0
2025-04-03,17.225,17.235,17.085,17.16,19354.0
2025-04-04,17.045,17.085,17.025,17.065,96859.0
2025-04-07,16.87,16.89,16.815,16.88,51870.0
2025-04-08,16.88,16.89,16.67,16.7,37335.0
2025-04-09,16.7,16.825,16.685,16.795,91899.0
2025-04-10,16.495,16.785,16.455,16.65,22316.0
2025-04-11,16.835,16.84,16.7,16.71,22439.0
2025-04-14,16.765,16.765,16.65,16.715,5900.0
2025-04-15,16.755,16.87,16.755,16.86,10428.0
2025-04-16,16.89,16.89,16.825,16.835,32714.0
2025-04-17,16.805,16.86,16.795,16.84,11565.0
2025-04-21,16.91,16.92,16.805,16.815,26823.0
2025-04-22,16.84,16.87,16.795,16.795,15262.0
2025-04-23,16.93,16.93,16.86,16.89,10151.0
2025-04-24,16.9,17.015,16.9,17.005,9191.0
2025-04-25,17.075,17.075,16.95,16.95,27240.0
2025-04-28,17.08,17.085,17.01,17.03,16174.0
2025-04-29,17.06,17.08,17.05,17.07,12431.0
2025-04-30,17.03,17.07,17.02,17.03,17867.0
2025-05-01,17.095,17.105,17.01,17.04,10610.0
2025-05-02,16.94,17.03,16.94,17.02,13440.0
2025-05-05,17.06,17.06,16.97,17.01,4347.0
2025-05-06,16.98,17.02,16.98,17.02,7517.0
2025-05-07,16.98,17.03,16.98,17.02,13274.0
2025-05-08,17.05,17.06,17.01,17.01,11036.0
2025-05-09,16.99,17.165,16.99,17.04,6485.0
2025-05-12,17.085,17.085,17.05,17.06,16757.0
2025-05-13,17.08,17.115,17.08,17.095,12218.0
2025-05-14,17.08,17.135,17.08,17.105,2348.0
2025-05-15,17.135,17.165,17.135,17.155,69142.0
2025-05-16,17.155,17.195,17.08,17.175,5204.0
2025-05-20,17.085,17.195,17.08,17.155,30352.0
2025-05-21,17.115,17.16,17.115,17.145,15698.0
2025-05-22,17.125,17.165,17.105,17.155,9852.0
2025-05-23,17.185,17.185,17.115,17.125,340.0
2025-05-26,17.175,17.175,17.095,17.125,9761.0
2025-05-27,17.105,17.205,17.07,17.185,47628.0
2025-05-28,17.225,17.225,17.145,17.185,11044.0
2025-05-29,17.125,17.235,17.115,17.215,21863.0
2025-05-30,17.24,17.25,17.215,17.225,22176.0
2025-06-02,17.26,17.26,17.185,17.185,31614.0
2025-06-03,17.245,17.255,17.2,17.2,17661.0
2025-06-04,17.215,17.275,17.215,17.265,22295.0
2025-06-05,17.295,17.335,17.255,17.295,42300.0
2025-06-06,17.295,17.295,17.225,17.245,17624.0
2025-06-09,17.245,17.245,17.14,17.2,9862.0
2025-06-10,17.215,17.285,17.18,17.255,57410.0
2025-06-11,17.265,17.285,17.235,17.275,11643.0
2025-06-12,17.255,17.345,17.255,17.335,61175.0
2025-06-13,17.335,17.335,17.255,17.305,16828.0
2025-06-16,17.295,17.295,17.255,17.275,6885.0
2025-06-17,17.235,17.335,17.225,17.305,14002.0
2025-06-18,17.345,17.345,17.245,17.315,3826.0
2025-06-19,17.325,17.355,17.285,17.355,14529.0
2025-06-20,17.335,17.365,17.285,17.315,8631.0
2025-06-23,17.365,17.365,17.325,17.345,8997.0
2025-06-24,17.38,17.4,17.375,17.39,25975.0
2025-06-25,17.345,17.43,17.345,17.42,11347.0
2025-06-26,17.43,17.44,17.42,17.435,27002.0
2025-06-27,17.43,17.465,17.43,17.445,10363.0
2025-06-30,17.445,17.495,17.43,17.485,6668.0
2025-07-02,17.4,17.505,17.39,17.505,16228.0
2025-07-03,17.505,17.525,17.475,17.525,14447.0
2025-07-04,17.545,17.545,17.455,17.525,10768.0
2025-07-07,17.435,17.495,17.435,17.455,21782.0
2025-07-08,17.445,17.475,17.435,17.465,29596.0
2025-07-09,17.485,17.485,17.445,17.465,8491.0
2025-07-10,17.41,17.515,17.4,17.475,122550.0
2025-07-11,17.42,17.525,17.4,17.445,10531.0
2025-07-14,17.485,17.485,17.43,17.435,17592.0
2025-07-15,17.435,17.455,17.4,17.43,34587.0
2025-07-16,17.465,17.465,17.41,17.43,26449.0
2025-07-17,17.37,17.465,17.36,17.455,29493.0
2025-07-18,17.465,17.465,17.43,17.445,2442.0
2025-07-21,17.515,17.515,17.485,17.495,15765.0
2025-07-22,17.545,17.545,17.485,17.525,18410.0
2025-07-23,17.545,17.545,17.515,17.525,9739.0
2025-07-24,17.545,17.545,17.485,17.515,11761.0
2025-07-25,17.535,17.535,17.485,17.505,14660.0
2025-07-28,17.485,17.555,17.475,17.515,21663.0
2025-07-29,17.52,17.57,17.51,17.56,29992.0
2025-07-30,17.57,17.57,17.54,17.57,20554.0
2025-07-31,17.58,17.59,17.53,17.58,28711.0
2025-08-01,17.62,17.62,17.54,17.59,13906.0
2025-08-05,17.495,17.63,17.415,17.63,15823.0
2025-08-06,17.66,17.66,17.645,17.66,20160.0
2025-08-07,17.7,17.7,17.66,17.67,15914.0
2025-08-08,17.73,17.73,17.64,17.65,10208.0
2025-08-11,17.69,17.69,17.57,17.65,6686.0
2025-08-12,17.68,17.68,17.64,17.66,21188.0
2025-08-13,17.71,17.72,17.64,17.69,15038.0
2025-08-14,17.68,17.74,17.68,17.72,12309.0
2025-08-15,17.73,17.73,17.685,17.73,25403.0
2025-08-18,17.72,17.72,17.66,17.68,12284.0
2025-08-19,17.66,17.72,17.66,17.67,29193.0
2025-08-20,17.67,17.73,17.67,17.7,15416.0
2025-08-21,17.67,17.69,17.66,17.68,12570.0
2025-08-22,17.66,17.7,17.63,17.7,18634.0
2025-08-25,17.74,17.75,17.71,17.72,13880.0
2025-08-26,17.69,17.76,17.68,17.75,37602.0
2025-08-27,17.745,17.785,17.735,17.745,10302.0
2025-08-28,17.725,17.775,17.715,17.765,9746.0
2025-08-29,17.765,17.775,17.755,17.775,6869.0
2025-09-02,17.785,17.785,17.715,17.745,21204.0
2025-09-03,17.765,17.765,17.725,17.735,19706.0
2025-09-04,17.775,17.835,17.725,17.805,11259.0
2025-09-05,17.815,17.87,17.815,17.845,26164.0
2025-09-08,17.91,17.91,17.845,17.9,8966.0
2025-09-09,17.95,17.96,17.845,17.91,23781.0
2025-09-10,17.93,17.94,17.855,17.92,58299.0
2025-09-11,17.97,17.98,17.93,17.96,25679.0
2025-09-12,18.02,18.02,17.97,17.99,14963.0
2025-09-15,17.98,18.01,17.98,18.01,51218.0
2025-09-16,17.98,18.02,17.98,18.02,14897.0
2025-09-17,18.04,18.04,17.99,18.01,12695.0
2025-09-18,18.02,18.02,17.97,18.0,19647.0
2025-09-19,18.02,18.02,17.97,18.0,25184.0
2025-09-22,18.01,18.03,17.96,17.99,54111.0
2025-09-23,18.01,18.02,17.96,18.0,35882.0
2025-09-24,18.02,18.02,17.95,17.97,16091.0
2025-09-25,18.015,18.015,17.96,17.98,39414.0
2025-09-26,17.97,17.97,17.93,17.95,650048.0
2025-09-29,17.98,17.98,17.95,17.96,17313.0
2025-09-30,18.005,18.015,17.94,18.015,12767.0
2025-10-01,18.015,18.015,17.985,17.985,171720.0
2025-10-02,17.995,18.005,17.97,17.995,503379.0
2025-10-03,18.005,18.005,17.95,17.98,20117.0
2025-10-06,17.995,17.995,17.95,17.985,18898.0
2025-10-07,17.995,18.0,17.98,17.995,30156.0
2025-10-08,17.985,18.015,17.95,17.98,27789.0
2025-10-09,17.995,17.995,17.96,17.985,26677.0
2025-10-10,17.98,17.98,17.93,17.96,65101.0
2025-10-14,17.96,17.96,17.91,17.96,25949.0
2025-10-15,17.985,17.985,17.91,17.95,40110.0
2025-10-16,17.94,18.005,17.94,17.995,23803.0
2025-10-17,18.035,18.035,17.985,18.005,20836.0
2025-10-20,18.035,18.035,17.98,18.015,29037.0
2025-10-21,18.035,18.035,17.995,18.015,23083.0
2025-10-22,18.005,18.055,17.985,18.035,18135.0
2025-10-23,18.015,18.035,18.005,18.025,117803.0
2025-10-24,18.055,18.055,18.015,18.025,30428.0
2025-10-27,18.055,18.055,18.005,18.045,21785.0
2025-10-28,18.025,18.095,18.005,18.085,23533.0
2025-10-29,18.115,18.115,18.045,18.075,60184.0
2025-10-30,18.015,18.065,18.015,18.055,22247.0
2025-10-31,18.055,18.055,18.005,18.025,55733.0
2025-11-03,18.025,18.035,17.995,18.025,40195.0
2025-11-04,18.015,18.015,17.955,17.995,22079.0
2025-11-05,18.015,18.015,17.965,17.975,26527.0
2025-11-06,18.005,18.005,17.975,18.005,92956.0
2025-11-07,18.005,18.005,17.965,18.005,52477.0
2025-11-10,17.995,17.995,17.955,17.985,34345.0
2025-11-11,18.045,18.045,18.005,18.035,27286.0
2025-11-12,17.965,18.055,17.965,18.025,61847.0
2025-11-13,18.015,18.045,18.005,18.005,33386.0
2025-11-14,18.005,18.005,17.945,17.975,26999.0
2025-11-17,17.995,17.995,17.945,17.965,47888.0
2025-11-18,18.005,18.005,17.955,17.975,18972.0
2025-11-19,17.975,17.975,17.945,17.955,12613.0
2025-11-20,17.985,17.985,17.945,17.965,58728.0
2025-11-21,18.005,18.005,17.955,17.985,21951.0
2025-11-24,17.945,17.995,17.945,17.975,45420.0
2025-11-25,17.945,18.045,17.945,18.035,76909.0
2025-11-26,18.01,18.04,18.01,18.04,29793.0