Date,Open,High,Low,Close,Volume
2011-11-07,13.445,13.445,13.445,13.445,100.0
2011-11-08,13.435,13.44,13.42,13.42,1550.0
2011-11-10,13.445,13.445,13.44,13.44,3715.0
2011-11-14,13.455,13.455,13.455,13.455,20.0
2011-11-15,13.475,13.475,13.475,13.475,450.0
2011-11-16,13.435,13.435,13.435,13.435,20.0
2011-11-21,13.465,13.465,13.465,13.465,600.0
2011-11-22,13.455,13.455,13.455,13.455,1000.0
2011-11-25,13.435,13.445,13.435,13.445,10510.0
2011-11-28,13.395,13.395,13.395,13.395,500.0
2011-11-29,13.43,13.43,13.43,13.43,249.0
2011-11-30,13.415,13.415,13.415,13.415,2500.0
2011-12-01,13.425,13.425,13.425,13.425,180.0
2011-12-02,13.45,13.465,13.45,13.465,10257.0
2011-12-05,13.455,13.455,13.455,13.455,2900.0
2011-12-08,13.51,13.51,13.51,13.51,100.0
2011-12-09,13.525,13.525,13.515,13.515,18800.0
2011-12-12,13.53,13.53,13.53,13.53,570.0
2011-12-13,13.545,13.545,13.545,13.545,715.0
2011-12-15,13.545,13.545,13.545,13.545,740.0
2011-12-16,13.595,13.595,13.59,13.59,3195.0
2011-12-19,13.59,13.605,13.59,13.605,3500.0
2011-12-20,13.585,13.585,13.57,13.57,1610.0
2011-12-21,13.59,13.59,13.57,13.57,23555.0
2011-12-22,13.585,13.585,13.57,13.57,740.0
2011-12-28,13.525,13.53,13.525,13.53,2230.0
2011-12-30,13.53,13.545,13.53,13.545,320.0
2012-01-03,13.515,13.515,13.49,13.49,149.0
2012-01-05,13.525,13.525,13.515,13.515,1750.0
2012-01-10,13.53,13.53,13.515,13.525,2553.0
2012-01-11,13.545,13.545,13.545,13.545,495.0
2012-01-12,13.535,13.535,13.525,13.525,3639.0
2012-01-13,13.555,13.555,13.555,13.555,496.0
2012-01-16,13.55,13.55,13.55,13.55,48.0
2012-01-18,13.545,13.545,13.525,13.525,2130.0
2012-01-19,13.53,13.53,13.495,13.51,11495.0
2012-01-20,13.51,13.51,13.495,13.495,3660.0
2012-01-23,13.485,13.485,13.475,13.475,785.0
2012-01-24,13.475,13.475,13.475,13.475,350.0
2012-01-26,13.51,13.515,13.51,13.515,1365.0
2012-01-27,13.525,13.525,13.525,13.525,400.0
2012-01-30,13.555,13.555,13.555,13.555,1200.0
2012-01-31,13.565,13.57,13.565,13.57,1430.0
2012-02-01,13.57,13.57,13.565,13.565,70.0
2012-02-02,13.555,13.555,13.555,13.555,70.0
2012-02-03,13.525,13.525,13.515,13.515,740.0
2012-02-06,13.53,13.535,13.525,13.535,3180.0
2012-02-07,13.51,13.51,13.51,13.51,90.0
2012-02-08,13.505,13.505,13.505,13.505,60.0
2012-02-09,13.47,13.47,13.47,13.47,5000.0
2012-02-10,13.475,13.505,13.475,13.505,550.0
2012-02-13,13.495,13.495,13.485,13.495,3325.0
2012-02-15,13.525,13.525,13.51,13.51,1050.0
2012-02-21,13.49,13.49,13.475,13.49,1585.0
2012-02-22,13.475,13.49,13.475,13.49,1085.0
2012-02-27,13.485,13.485,13.485,13.485,543.0
2012-02-28,13.49,13.49,13.47,13.47,345.0
2012-03-01,13.45,13.45,13.45,13.45,10.0
2012-03-05,13.455,13.47,13.455,13.47,1375.0
2012-03-06,13.465,13.485,13.465,13.485,404.0
2012-03-07,13.475,13.475,13.475,13.475,1.0
2012-03-09,13.445,13.445,13.435,13.435,227.0
2012-03-12,13.455,13.455,13.455,13.455,3049.0
2012-03-13,13.43,13.43,13.43,13.43,1500.0
2012-03-15,13.36,13.36,13.35,13.35,2400.0
2012-03-16,13.33,13.33,13.315,13.315,150.0
2012-03-19,13.315,13.315,13.315,13.315,1257.0
2012-03-20,13.31,13.32,13.31,13.31,1200.0
2012-03-21,13.34,13.34,13.34,13.34,5000.0
2012-03-26,13.34,13.34,13.34,13.34,1240.0
2012-03-28,13.37,13.375,13.37,13.375,111.0
2012-03-29,13.37,13.37,13.37,13.37,200.0
2012-03-30,13.38,13.38,13.38,13.38,170.0
2012-04-02,13.375,13.375,13.36,13.36,1650.0
2012-04-03,13.36,13.36,13.33,13.33,25369.0
2012-04-05,13.34,13.34,13.33,13.33,520.0
2012-04-09,13.355,13.355,13.355,13.355,13.0
2012-04-10,13.405,13.41,13.405,13.41,99.0
2012-04-11,13.39,13.395,13.39,13.395,2500.0
2012-04-12,13.39,13.39,13.34,13.36,2091.0
2012-04-17,13.35,13.35,13.35,13.35,50.0
2012-04-19,13.35,13.35,13.35,13.35,54.0
2012-04-20,13.35,13.35,13.35,13.35,200.0
2012-04-23,13.375,13.375,13.36,13.36,130.0
2012-04-24,13.355,13.355,13.355,13.355,47.0
2012-04-25,13.315,13.315,13.315,13.315,15500.0
2012-04-26,13.37,13.37,13.36,13.36,20.0
2012-04-27,13.36,13.36,13.36,13.36,170.0
2012-05-01,13.38,13.38,13.38,13.38,1980.0
2012-05-02,13.395,13.395,13.395,13.395,200.0
2012-05-03,13.41,13.41,13.41,13.41,30.0
2012-05-07,13.435,13.435,13.435,13.435,3300.0
2012-05-08,13.455,13.455,13.455,13.455,50.0
2012-05-09,13.465,13.465,13.45,13.45,2500.0
2012-05-10,13.415,13.415,13.415,13.415,50.0
2012-05-14,13.435,13.435,13.435,13.435,60.0
2012-05-17,13.465,13.465,13.465,13.465,600.0
2012-05-18,13.475,13.475,13.475,13.475,56.0
2012-05-22,13.455,13.455,13.445,13.445,339.0
2012-05-25,13.505,13.505,13.505,13.505,190.0
2012-05-28,13.55,13.55,13.545,13.545,35000.0
2012-06-01,13.64,13.64,13.64,13.64,14.0
2012-06-06,13.545,13.545,13.545,13.545,33.0
2012-06-07,13.505,13.545,13.505,13.545,77.0
2012-06-08,13.585,13.585,13.545,13.545,1545.0
2012-06-14,13.55,13.55,13.55,13.55,50.0
2012-06-15,13.59,13.59,13.59,13.59,1000.0
2012-06-18,13.59,13.6,13.59,13.6,60.0
2012-06-19,13.58,13.58,13.58,13.58,30000.0
2012-06-20,13.57,13.58,13.57,13.58,50000.0
2012-06-21,13.585,13.585,13.585,13.585,36.0
2012-06-25,13.605,13.605,13.605,13.605,59.0
2012-06-26,13.6,13.6,13.6,13.6,8000.0
2012-07-03,13.61,13.61,13.59,13.61,407.0
2012-07-04,13.61,13.61,13.61,13.61,0.0
2012-07-06,13.625,13.625,13.625,13.625,1.0
2012-07-09,13.645,13.645,13.645,13.645,50.0
2012-07-10,13.64,13.64,13.64,13.64,100.0
2012-07-11,13.62,13.645,13.62,13.64,865.0
2012-07-16,13.675,13.675,13.675,13.675,50.0
2012-07-17,13.665,13.665,13.64,13.665,2313.0
2012-07-18,13.665,13.665,13.665,13.665,170.0
2012-07-19,13.65,13.65,13.65,13.65,7419.0
2012-07-24,13.685,13.695,13.685,13.695,12990.0
2012-07-26,13.68,13.68,13.66,13.66,7700.0
2012-07-27,13.605,13.605,13.605,13.605,7300.0
2012-07-30,13.59,13.59,13.59,13.59,400.0
2012-08-01,13.605,13.605,13.605,13.605,400.0
2012-08-02,13.62,13.62,13.62,13.62,90.0
2012-08-03,13.6,13.61,13.585,13.59,33605.0
2012-08-07,13.555,13.555,13.55,13.555,454.0
2012-08-14,13.58,13.58,13.58,13.58,1540.0
2012-08-15,13.515,13.525,13.515,13.525,1525.0
2012-08-16,13.495,13.51,13.495,13.495,570.0
2012-08-17,13.53,13.53,13.53,13.53,50.0
2012-08-20,13.53,13.53,13.525,13.525,49.0
2012-08-21,13.515,13.53,13.515,13.525,82100.0
2012-08-22,13.57,13.585,13.57,13.585,5818.0
2012-08-23,13.585,13.6,13.585,13.6,399.0
2012-08-24,13.585,13.6,13.585,13.6,78.0
2012-08-28,13.6,13.605,13.58,13.6,29525.0
2012-08-30,13.625,13.63,13.625,13.63,352.0
2012-08-31,13.62,13.62,13.62,13.62,2500.0
2012-09-05,13.62,13.62,13.62,13.62,50.0
2012-09-06,13.62,13.62,13.58,13.605,10076.0
2012-09-07,13.63,13.63,13.62,13.62,54.0
2012-09-11,13.605,13.605,13.58,13.58,34550.0
2012-09-14,13.585,13.585,13.555,13.58,625.0
2012-09-17,13.58,13.58,13.58,13.58,50.0
2012-09-19,13.59,13.59,13.59,13.59,16700.0
2012-09-20,13.61,13.61,13.605,13.61,45200.0
2012-09-21,13.63,13.63,13.63,13.63,50.0
2012-09-24,13.64,13.64,13.64,13.64,15200.0
2012-09-28,13.665,13.665,13.66,13.66,1776.0
2012-10-01,13.655,13.66,13.655,13.655,3466.0
2012-10-02,13.66,13.66,13.655,13.66,6410.0
2012-10-03,13.655,13.655,13.63,13.63,750.0
2012-10-04,13.645,13.645,13.63,13.63,3338.0
2012-10-05,13.61,13.61,13.61,13.61,1752.0
2012-10-09,13.605,13.605,13.605,13.605,50.0
2012-10-10,13.605,13.605,13.58,13.605,11990.0
2012-10-11,13.6,13.6,13.6,13.6,4250.0
2012-10-12,13.61,13.61,13.605,13.61,4584.0
2012-10-15,13.625,13.625,13.605,13.625,2050.0
2012-10-16,13.625,13.625,13.625,13.625,2074.0
2012-10-17,13.6,13.6,13.58,13.585,654.0
2012-10-18,13.57,13.6,13.57,13.57,593.0
2012-10-19,13.61,13.61,13.61,13.61,139.0
2012-10-22,13.6,13.6,13.6,13.6,35.0
2012-10-23,13.605,13.605,13.605,13.605,50.0
2012-10-24,13.61,13.61,13.61,13.61,1085.0
2012-10-25,13.58,13.59,13.565,13.57,3171.0
2012-10-26,13.605,13.605,13.6,13.6,81.0
2012-10-29,13.635,13.635,13.625,13.635,332.0
2012-10-30,13.625,13.625,13.625,13.625,50.0
2012-10-31,13.62,13.62,13.62,13.62,933.0
2012-11-01,13.65,13.655,13.635,13.635,15700.0
2012-11-02,13.65,13.65,13.65,13.65,744.0
2012-11-05,13.66,13.66,13.66,13.66,176.0
2012-11-06,13.655,13.655,13.625,13.625,1007.0
2012-11-07,13.65,13.67,13.65,13.66,8333.0
2012-11-08,13.655,13.67,13.655,13.67,202.0
2012-11-09,13.67,13.675,13.67,13.675,2919.0
2012-11-12,13.675,13.675,13.675,13.675,4389.0
2012-11-13,13.67,13.69,13.67,13.69,170.0
2012-11-14,13.67,13.67,13.67,13.67,500.0
2012-11-15,13.67,13.675,13.67,13.675,172.0
2012-11-19,13.655,13.66,13.655,13.66,981.0
2012-11-20,13.66,13.66,13.655,13.655,4890.0
2012-11-21,13.635,13.635,13.635,13.635,1500.0
2012-11-22,13.64,13.65,13.64,13.65,1054.0
2012-11-23,13.65,13.65,13.64,13.65,254.0
2012-11-27,13.65,13.655,13.65,13.655,520.0
2012-11-28,13.675,13.675,13.675,13.675,1173.0
2012-11-29,13.675,13.675,13.655,13.675,1148.0
2012-11-30,13.67,13.67,13.67,13.67,850.0
2012-12-03,13.675,13.675,13.675,13.675,24.0
2012-12-04,13.69,13.69,13.69,13.69,3085.0
2012-12-05,13.705,13.705,13.695,13.705,3800.0
2012-12-06,13.695,13.705,13.685,13.685,65.0
2012-12-07,13.685,13.685,13.665,13.665,97.0
2012-12-10,13.675,13.69,13.67,13.67,190.0
2012-12-12,13.67,13.675,13.665,13.665,3524.0
2012-12-13,13.67,13.67,13.635,13.645,11434.0
2012-12-14,13.655,13.655,13.655,13.655,367.0
2012-12-17,13.63,13.635,13.63,13.635,1055.0
2012-12-18,13.635,13.635,13.63,13.63,2348.0
2012-12-19,13.63,13.655,13.62,13.65,2447.0
2012-12-20,13.655,13.655,13.65,13.65,632.0
2012-12-21,13.67,13.67,13.67,13.67,1130.0
2012-12-27,13.635,13.635,13.635,13.635,100.0
2012-12-28,13.63,13.645,13.62,13.645,4506.0
2012-12-31,13.635,13.635,13.635,13.635,55.0
2013-01-03,13.575,13.59,13.575,13.58,9438.0
2013-01-04,13.545,13.575,13.545,13.575,99.0
2013-01-07,13.565,13.575,13.565,13.575,1612.0
2013-01-08,13.575,13.59,13.575,13.59,8572.0
2013-01-09,13.59,13.61,13.59,13.61,53.0
2013-01-10,13.565,13.59,13.565,13.58,1800.0
2013-01-11,13.575,13.575,13.565,13.565,1295.0
2013-01-14,13.58,13.6,13.575,13.595,2750.0
2013-01-15,13.595,13.615,13.595,13.615,1812.0
2013-01-16,13.615,13.615,13.6,13.615,426.0
2013-01-17,13.6,13.6,13.595,13.595,155.0
2013-01-18,13.59,13.61,13.59,13.59,347.0
2013-01-21,13.6,13.6,13.58,13.58,5254.0
2013-01-22,13.595,13.615,13.595,13.615,64368.0
2013-01-23,13.62,13.645,13.62,13.63,1554.0
2013-01-24,13.625,13.645,13.625,13.635,27534.0
2013-01-25,13.63,13.63,13.625,13.625,1932.0
2013-01-28,13.595,13.595,13.595,13.595,500.0
2013-01-29,13.59,13.595,13.58,13.595,16134.0
2013-01-30,13.58,13.58,13.57,13.58,5251.0
2013-01-31,13.59,13.59,13.59,13.59,433.0
2013-02-01,13.605,13.605,13.55,13.57,1342.0
2013-02-04,13.57,13.595,13.57,13.595,94.0
2013-02-05,13.555,13.575,13.555,13.555,1240.0
2013-02-06,13.59,13.59,13.59,13.59,61.0
2013-02-07,13.595,13.605,13.58,13.595,372.0
2013-02-08,13.605,13.61,13.605,13.605,2577.0
2013-02-11,13.625,13.625,13.625,13.625,1000.0
2013-02-12,13.61,13.61,13.595,13.61,1979.0
2013-02-13,13.595,13.595,13.595,13.595,149.0
2013-02-14,13.58,13.605,13.58,13.58,314.0
2013-02-15,13.61,13.61,13.605,13.605,99.0
2013-02-19,13.595,13.595,13.595,13.595,406.0
2013-02-20,13.595,13.605,13.595,13.595,15150.0
2013-02-21,13.62,13.62,13.62,13.62,540.0
2013-02-22,13.64,13.64,13.63,13.64,14908.0
2013-02-25,13.645,13.66,13.645,13.66,1130.0
2013-02-26,13.68,13.7,13.68,13.7,3132.0
2013-02-27,13.71,13.715,13.7,13.7,5351.0
2013-02-28,13.71,13.72,13.71,13.72,437.0
2013-03-01,13.72,13.74,13.72,13.74,22603.0
2013-03-04,13.75,13.75,13.75,13.75,720.0
2013-03-05,13.74,13.74,13.73,13.73,262.0
2013-03-06,13.73,13.735,13.73,13.735,7230.0
2013-03-07,13.715,13.715,13.71,13.715,5515.0
2013-03-08,13.68,13.685,13.675,13.685,2716.0
2013-03-11,13.695,13.695,13.675,13.675,187.0
2013-03-12,13.7,13.71,13.7,13.71,8211.0
2013-03-13,13.695,13.7,13.68,13.695,1062.0
2013-03-14,13.685,13.685,13.68,13.68,406.0
2013-03-15,13.66,13.7,13.66,13.7,1700.0
2013-03-18,13.72,13.72,13.71,13.72,123.0
2013-03-19,13.735,13.735,13.715,13.735,200.0
2013-03-20,13.72,13.73,13.71,13.72,171945.0
2013-03-21,13.735,13.745,13.715,13.735,22861.0
2013-03-22,13.735,13.745,13.735,13.745,158.0
2013-03-25,13.73,13.745,13.715,13.745,33235.0
2013-03-26,13.725,13.725,13.725,13.725,74.0
2013-03-27,13.75,13.75,13.735,13.75,178.0
2013-03-28,13.755,13.765,13.735,13.735,968.0
2013-04-01,13.745,13.765,13.745,13.765,945.0
2013-04-02,13.755,13.755,13.73,13.75,183677.0
2013-04-03,13.755,13.77,13.75,13.75,91055.0
2013-04-04,13.77,13.785,13.77,13.785,4616.0
2013-04-05,13.82,13.82,13.805,13.82,15285.0
2013-04-08,13.815,13.815,13.8,13.805,19415.0
2013-04-09,13.8,13.805,13.785,13.805,55182.0
2013-04-10,13.79,13.8,13.79,13.8,2211.0
2013-04-11,13.78,13.805,13.78,13.805,565.0
2013-04-12,13.805,13.825,13.805,13.805,7646.0
2013-04-15,13.815,13.825,13.805,13.825,45313.0
2013-04-16,13.8,13.825,13.8,13.8,225.0
2013-04-17,13.825,13.845,13.82,13.84,34345.0
2013-04-18,13.84,13.84,13.84,13.84,5784.0
2013-04-22,13.84,13.84,13.82,13.835,18536.0
2013-04-23,13.835,13.835,13.82,13.83,1405.0
2013-04-24,13.82,13.83,13.815,13.83,47381.0
2013-04-25,13.82,13.82,13.82,13.82,2579.0
2013-04-26,13.83,13.83,13.83,13.83,90.0
2013-04-29,13.84,13.85,13.84,13.84,5094.0
2013-04-30,13.855,13.855,13.835,13.855,7516.0
2013-05-01,13.865,13.865,13.865,13.865,1168.0
2013-05-02,13.855,13.87,13.855,13.87,7226.0
2013-05-03,13.82,13.83,13.82,13.82,3143.0
2013-05-06,13.815,13.815,13.805,13.805,56200.0
2013-05-07,13.8,13.805,13.785,13.805,39860.0
2013-05-08,13.8,13.82,13.8,13.82,27910.0
2013-05-09,13.815,13.83,13.815,13.815,58186.0
2013-05-10,13.805,13.805,13.77,13.795,100389.0
2013-05-13,13.77,13.78,13.765,13.78,23948.0
2013-05-14,13.77,13.78,13.75,13.75,94960.0
2013-05-15,13.78,13.78,13.765,13.78,13453.0
2013-05-16,13.795,13.795,13.795,13.795,2945.0
2013-05-17,13.795,13.795,13.77,13.785,15350.0
2013-05-21,13.78,13.78,13.77,13.77,10663.0
2013-05-22,13.785,13.795,13.78,13.78,68600.0
2013-05-23,13.76,13.76,13.75,13.75,1985.0
2013-05-24,13.775,13.775,13.775,13.775,197.0
2013-05-27,13.76,13.76,13.74,13.755,4972.0
2013-05-28,13.73,13.73,13.725,13.725,46136.0
2013-05-29,13.71,13.71,13.71,13.71,10649.0
2013-05-30,13.705,13.72,13.705,13.72,3673.0
2013-05-31,13.69,13.705,13.69,13.705,276.0
2013-06-03,13.695,13.72,13.695,13.72,14538.0
2013-06-04,13.695,13.72,13.695,13.695,6755.0
2013-06-05,13.71,13.73,13.71,13.72,6259.0
2013-06-06,13.725,13.745,13.725,13.725,691.0
2013-06-07,13.69,13.69,13.66,13.66,30843.0
2013-06-10,13.66,13.66,13.65,13.65,5735.0
2013-06-11,13.62,13.64,13.62,13.635,1316.0
2013-06-12,13.63,13.63,13.63,13.63,505.0
2013-06-13,13.655,13.66,13.65,13.65,4163.0
2013-06-17,13.695,13.705,13.69,13.705,660.0
2013-06-18,13.69,13.69,13.685,13.69,602.0
2013-06-19,13.69,13.69,13.635,13.635,3546.0
2013-06-20,13.6,13.6,13.575,13.6,775.0
2013-06-21,13.575,13.575,13.56,13.575,376.0
2013-06-24,13.47,13.505,13.47,13.505,119.0
2013-06-25,13.49,13.49,13.49,13.49,100.0
2013-06-26,13.54,13.54,13.495,13.515,7785.0
2013-06-27,13.54,13.55,13.54,13.55,6520.0
2013-06-28,13.54,13.55,13.54,13.55,1207.0
2013-07-02,13.565,13.565,13.55,13.565,318.0
2013-07-03,13.585,13.585,13.575,13.58,2761.0
2013-07-04,13.55,13.55,13.55,13.55,65.0
2013-07-05,13.505,13.505,13.505,13.505,10670.0
2013-07-08,13.53,13.545,13.525,13.545,207.0
2013-07-09,13.55,13.56,13.54,13.56,13054.0
2013-07-10,13.545,13.545,13.515,13.53,742.0
2013-07-11,13.565,13.575,13.56,13.565,590.0
2013-07-12,13.61,13.61,13.595,13.6,2338.0
2013-07-15,13.585,13.585,13.585,13.585,18.0
2013-07-16,13.6,13.615,13.585,13.615,412.0
2013-07-17,13.63,13.65,13.63,13.65,700.0
2013-07-18,13.615,13.63,13.615,13.63,2805.0
2013-07-19,13.615,13.635,13.615,13.635,67.0
2013-07-22,13.645,13.65,13.645,13.645,607.0
2013-07-23,13.6,13.6,13.6,13.6,40.0
2013-07-24,13.58,13.58,13.56,13.56,24315.0
2013-07-25,13.565,13.58,13.565,13.58,6139.0
2013-07-26,13.585,13.595,13.585,13.595,365.0
2013-07-29,13.58,13.58,13.58,13.58,1770.0
2013-07-30,13.58,13.58,13.545,13.57,879.0
2013-07-31,13.525,13.585,13.525,13.585,320.0
2013-08-01,13.565,13.565,13.525,13.525,908.0
2013-08-02,13.565,13.585,13.55,13.56,1826.0
2013-08-06,13.56,13.565,13.56,13.565,25073.0
2013-08-07,13.565,13.58,13.56,13.58,2452.0
2013-08-08,13.585,13.595,13.565,13.595,355.0
2013-08-09,13.585,13.595,13.585,13.585,211.0
2013-08-12,13.57,13.57,13.57,13.57,25.0
2013-08-13,13.515,13.515,13.51,13.515,249.0
2013-08-14,13.495,13.51,13.495,13.51,8539.0
2013-08-15,13.48,13.48,13.48,13.48,494.0
2013-08-16,13.48,13.48,13.465,13.465,1840.0
2013-08-19,13.465,13.465,13.445,13.445,1356.0
2013-08-20,13.49,13.495,13.465,13.495,1382.0
2013-08-21,13.48,13.48,13.46,13.46,951.0
2013-08-22,13.455,13.455,13.455,13.455,50.0
2013-08-23,13.46,13.485,13.46,13.485,6260.0
2013-08-26,13.515,13.515,13.495,13.51,2865.0
2013-08-27,13.53,13.555,13.53,13.55,6749.0
2013-08-28,13.52,13.53,13.51,13.53,34514.0
2013-08-29,13.51,13.545,13.5,13.545,4234.0
2013-08-30,13.53,13.555,13.52,13.555,13737.0
2013-09-03,13.495,13.51,13.495,13.51,492.0
2013-09-04,13.495,13.5,13.485,13.485,166.0
2013-09-05,13.435,13.435,13.43,13.435,800.0
2013-09-06,13.465,13.465,13.445,13.465,189.0
2013-09-09,13.475,13.475,13.45,13.465,169.0
2013-09-10,13.415,13.445,13.415,13.425,8331.0
2013-09-11,13.425,13.46,13.415,13.46,15418.0
2013-09-12,13.465,13.465,13.445,13.46,213.0
2013-09-13,13.46,13.46,13.445,13.46,3343.0
2013-09-16,13.485,13.485,13.46,13.46,33673.0
2013-09-17,13.475,13.475,13.45,13.475,226.0
2013-09-18,13.455,13.52,13.455,13.515,297.0
2013-09-19,13.5,13.5,13.5,13.5,34.0
2013-09-20,13.52,13.535,13.515,13.535,172.0
2013-09-23,13.535,13.535,13.53,13.53,70.0
2013-09-24,13.575,13.575,13.555,13.575,209.0
2013-09-25,13.57,13.585,13.57,13.585,110.0
2013-09-26,13.585,13.585,13.565,13.585,491.0
2013-09-27,13.605,13.605,13.585,13.605,2589.0
2013-09-30,13.585,13.605,13.585,13.585,488.0
2013-10-01,13.605,13.605,13.59,13.605,396.0
2013-10-02,13.615,13.62,13.6,13.605,19357.0
2013-10-03,13.62,13.62,13.62,13.62,160.0
2013-10-04,13.6,13.6,13.585,13.6,536.0
2013-10-07,13.62,13.62,13.605,13.62,355.0
2013-10-08,13.6,13.615,13.59,13.59,360.0
2013-10-09,13.605,13.605,13.59,13.605,260.0
2013-10-10,13.57,13.6,13.57,13.575,768.0
2013-10-11,13.585,13.605,13.585,13.59,1795.0
2013-10-15,13.59,13.59,13.565,13.575,417.0
2013-10-16,13.565,13.59,13.55,13.59,1404.0
2013-10-17,13.605,13.625,13.605,13.625,9246.0
2013-10-18,13.65,13.65,13.635,13.65,772.0
2013-10-21,13.64,13.64,13.62,13.635,122.0
2013-10-22,13.65,13.675,13.65,13.67,29253.0
2013-10-23,13.675,13.72,13.675,13.71,37690.0
2013-10-24,13.73,13.73,13.71,13.725,1915.0
2013-10-25,13.74,13.74,13.74,13.74,1316.0
2013-10-28,13.74,13.74,13.725,13.725,915.0
2013-10-29,13.73,13.745,13.73,13.73,1670.0
2013-10-30,13.745,13.76,13.725,13.725,2918.0
2013-10-31,13.74,13.74,13.715,13.74,455.0
2013-11-01,13.71,13.71,13.69,13.705,328.0
2013-11-04,13.71,13.71,13.69,13.695,18089.0
2013-11-05,13.67,13.69,13.67,13.67,174.0
2013-11-06,13.695,13.695,13.68,13.695,888.0
2013-11-07,13.68,13.71,13.68,13.705,2107.0
2013-11-08,13.67,13.67,13.655,13.66,8523.0
2013-11-11,13.67,13.67,13.645,13.655,5105.0
2013-11-12,13.655,13.655,13.625,13.645,29310.0
2013-11-13,13.66,13.67,13.66,13.66,12330.0
2013-11-14,13.69,13.695,13.68,13.69,13271.0
2013-11-15,13.705,13.705,13.705,13.705,3244.0
2013-11-18,13.715,13.715,13.705,13.705,281.0
2013-11-19,13.715,13.715,13.71,13.715,577.0
2013-11-20,13.71,13.71,13.69,13.69,3346.0
2013-11-21,13.68,13.695,13.68,13.695,29897.0
2013-11-22,13.7,13.735,13.7,13.735,512.0
2013-11-25,13.705,13.715,13.705,13.715,4792.0
2013-11-26,13.72,13.75,13.72,13.72,20128.0
2013-11-27,13.74,13.75,13.73,13.74,30155.0
2013-11-28,13.74,13.75,13.74,13.74,124.0
2013-11-29,13.74,13.74,13.73,13.74,95.0
2013-12-02,13.73,13.73,13.705,13.72,8521.0
2013-12-03,13.73,13.735,13.72,13.73,136.0
2013-12-04,13.72,13.73,13.715,13.73,20.0
2013-12-05,13.7,13.715,13.7,13.7,30184.0
2013-12-06,13.695,13.7,13.685,13.695,15406.0
2013-12-09,13.7,13.715,13.695,13.715,16241.0
2013-12-10,13.73,13.735,13.73,13.73,294.0
2013-12-11,13.73,13.73,13.715,13.73,41130.0
2013-12-12,13.695,13.715,13.695,13.715,349.0
2013-12-13,13.715,13.715,13.695,13.705,5953.0
2013-12-16,13.705,13.705,13.695,13.695,2429.0
2013-12-17,13.695,13.72,13.695,13.72,711.0
2013-12-18,13.715,13.735,13.695,13.72,357.0
2013-12-19,13.695,13.72,13.68,13.72,246.0
2013-12-20,13.705,13.72,13.705,13.72,382.0
2013-12-23,13.705,13.73,13.7,13.7,46056.0
2013-12-24,13.7,13.7,13.685,13.7,266.0
2013-12-27,13.67,13.67,13.65,13.67,2038.0
2013-12-30,13.665,13.68,13.66,13.68,3555.0
2013-12-31,13.665,13.68,13.665,13.68,3107.0
2014-01-02,13.65,13.695,13.65,13.68,33000.0
2014-01-03,13.68,13.68,13.67,13.68,2413.0
2014-01-06,13.695,13.7,13.695,13.695,1211.0
2014-01-07,13.715,13.72,13.71,13.71,2578.0
2014-01-08,13.715,13.715,13.71,13.715,3235.0
2014-01-09,13.72,13.735,13.72,13.73,1186.0
2014-01-10,13.78,13.8,13.77,13.78,3407.0
2014-01-13,13.815,13.815,13.8,13.81,4750.0
2014-01-14,13.795,13.8,13.78,13.795,2749.0
2014-01-15,13.78,13.785,13.78,13.785,2442.0
2014-01-16,13.795,13.81,13.795,13.8,765.0
2014-01-17,13.81,13.835,13.81,13.83,44317.0
2014-01-20,13.845,13.845,13.83,13.845,1604.0
2014-01-21,13.835,13.835,13.815,13.835,837.0
2014-01-22,13.815,13.85,13.815,13.835,56224.0
2014-01-23,13.865,13.88,13.865,13.87,1672.0
2014-01-24,13.88,13.91,13.87,13.91,22.0
2014-01-27,13.86,13.87,13.855,13.855,936.0
2014-01-28,13.86,13.87,13.86,13.87,1628.0
2014-01-29,13.875,13.88,13.87,13.88,1366.0
2014-01-30,13.88,13.88,13.86,13.88,2588.0
2014-01-31,13.88,13.905,13.88,13.905,961.0
2014-02-03,13.905,13.925,13.905,13.905,327.0
2014-02-04,13.91,13.91,13.89,13.905,247.0
2014-02-05,13.905,13.905,13.875,13.875,1052.0
2014-02-06,13.86,13.87,13.855,13.87,6191.0
2014-02-07,13.875,13.88,13.86,13.87,295.0
2014-02-10,13.875,13.875,13.86,13.875,9407.0
2014-02-11,13.87,13.87,13.845,13.855,2598.0
2014-02-12,13.845,13.86,13.84,13.855,18388.0
2014-02-13,13.87,13.87,13.855,13.87,1074.0
2014-02-14,13.86,13.87,13.855,13.87,975.0
2014-02-18,13.86,13.89,13.86,13.88,28833.0
2014-02-19,13.89,13.89,13.87,13.875,2092.0
2014-02-20,13.875,13.875,13.87,13.875,101.0
2014-02-21,13.88,13.9,13.87,13.89,4754.0
2014-02-24,13.885,13.9,13.88,13.885,2446.0
2014-02-25,13.915,13.92,13.89,13.915,1981.0
2014-02-26,13.915,13.93,13.9,13.915,352.0
2014-02-27,13.95,13.95,13.915,13.915,422.0
2014-02-28,13.92,13.94,13.92,13.93,2088.0
2014-03-03,13.95,13.955,13.95,13.955,1384.0
2014-03-04,13.935,13.955,13.915,13.955,153.0
2014-03-05,13.915,13.935,13.915,13.92,1183.0
2014-03-06,13.885,13.89,13.88,13.885,17557.0
2014-03-07,13.87,13.89,13.87,13.885,271.0
2014-03-10,13.88,13.905,13.88,13.905,2221.0
2014-03-11,13.9,13.905,13.88,13.905,2665.0
2014-03-12,13.92,13.93,13.905,13.92,181.0
2014-03-13,13.915,13.94,13.915,13.92,296.0
2014-03-14,13.94,13.955,13.94,13.94,15054.0
2014-03-17,13.935,13.94,13.92,13.94,4820.0
2014-03-18,13.935,13.94,13.93,13.94,947.0
2014-03-19,13.935,35.35,13.925,13.935,2988.0
2014-03-20,13.875,13.885,13.875,13.885,1634.0
2014-03-21,13.88,13.895,13.86,13.895,2997.0
2014-03-24,13.875,13.91,13.875,13.875,4233.0
2014-03-25,13.9,13.91,13.9,13.91,757.0
2014-03-26,13.91,13.915,13.9,13.915,9333.0
2014-03-27,13.915,13.93,13.91,13.925,5709.0
2014-03-28,13.925,13.925,13.9,13.91,8817.0
2014-03-31,13.885,13.91,13.885,13.91,3486.0
2014-04-01,13.9,13.9,13.885,13.895,4412.0
2014-04-02,13.875,13.88,13.865,13.88,4918.0
2014-04-03,13.88,13.885,13.865,13.88,65.0
2014-04-04,13.88,13.9,13.88,13.88,412.0
2014-04-07,13.9,13.915,13.9,13.915,449.0
2014-04-08,13.895,13.915,13.895,13.915,157.0
2014-04-09,13.91,13.915,13.9,13.9,49015.0
2014-04-10,13.935,13.95,13.925,13.945,2249.0
2014-04-11,13.96,13.96,13.945,13.95,1014.0
2014-04-14,13.95,13.95,13.945,13.95,330.0
2014-04-15,13.96,13.965,13.95,13.965,1493.0
2014-04-16,13.95,13.965,13.95,13.96,3268.0
2014-04-17,13.96,13.96,13.915,13.96,897.0
2014-04-21,13.935,13.96,13.925,13.96,667.0
2014-04-22,13.93,13.935,13.925,13.935,10108.0
2014-04-23,13.935,13.95,13.935,13.95,2643.0
2014-04-24,13.94,13.955,13.94,13.95,194.0
2014-04-25,13.96,13.97,13.95,13.955,5255.0
2014-04-28,13.955,13.955,13.94,13.95,885.0
2014-04-29,13.94,13.95,13.935,13.95,178.0
2014-04-30,13.955,13.96,13.95,13.95,86.0
2014-05-01,13.955,13.985,13.955,13.955,9553.0
2014-05-02,13.96,13.99,13.96,13.96,685.0
2014-05-05,13.985,13.985,13.97,13.985,1114.0
2014-05-06,13.975,13.975,13.97,13.975,8879.0
2014-05-07,13.975,13.99,13.97,13.97,4189.0
2014-05-08,13.985,13.985,13.975,13.975,8892.0
2014-05-09,13.96,13.99,13.96,13.985,2712.0
2014-05-12,13.975,13.975,13.96,13.975,9085.0
2014-05-13,13.99,13.99,13.985,13.985,1807.0
2014-05-14,14.01,14.035,14.01,14.035,3310.0
2014-05-15,14.055,14.055,14.04,14.04,332.0
2014-05-16,14.04,14.055,14.04,14.04,101.0
2014-05-20,14.035,14.05,14.035,14.04,85.0
2014-05-21,14.025,14.025,14.01,14.025,3285.0
2014-05-22,14.025,14.025,14.005,14.02,1887.0
2014-05-23,14.02,14.02,14.015,14.015,8689.0
2014-05-26,14.015,14.015,14.005,14.015,111.0
2014-05-27,14.0,14.03,14.0,14.03,1577.0
2014-05-28,14.05,14.07,14.035,14.045,25148.0
2014-05-29,14.05,14.05,14.045,14.05,2617.0
2014-05-30,14.05,14.06,14.045,14.05,98.0
2014-06-02,14.035,14.045,14.02,14.045,1108.0
2014-06-03,14.03,14.035,14.005,14.03,18129.0
2014-06-04,14.015,14.03,14.0,14.03,300.0
2014-06-05,14.02,14.03,14.015,14.03,123.0
2014-06-06,14.03,14.035,14.02,14.035,1160.0
2014-06-09,14.03,14.03,14.005,14.015,1315.0
2014-06-10,14.005,14.02,14.005,14.005,567.0
2014-06-11,14.03,14.03,14.015,14.02,655.0
2014-06-12,14.03,14.045,14.03,14.045,1456.0
2014-06-13,14.015,14.035,14.015,14.015,2619.0
2014-06-16,14.02,14.045,14.02,14.045,2487.0
2014-06-17,14.02,14.035,14.02,14.035,224.0
2014-06-18,14.045,14.045,14.04,14.045,1303.0
2014-06-19,14.08,14.09,14.055,14.065,1712.0
2014-06-20,14.025,14.03,14.025,14.025,458.0
2014-06-23,14.04,14.04,14.015,14.025,2217.0
2014-06-24,14.03,14.045,14.025,14.03,7676.0
2014-06-25,14.055,14.065,14.045,14.055,1504.0
2014-06-26,14.055,14.075,14.055,14.055,342.0
2014-06-27,14.08,14.08,14.055,14.055,305.0
2014-06-30,14.055,14.065,14.055,14.055,4205.0
2014-07-02,14.055,14.055,14.025,14.04,1882.0
2014-07-03,14.015,14.04,14.01,14.04,86.0
2014-07-04,14.03,14.04,14.025,14.04,226.0
2014-07-07,14.04,14.045,14.025,14.03,761.0
2014-07-08,14.075,14.075,14.03,14.03,204.0
2014-07-09,14.075,14.075,14.03,14.03,334.0
2014-07-10,14.08,14.105,14.075,14.075,1889.0
2014-07-11,14.095,14.105,14.08,14.095,6469.0
2014-07-14,14.095,14.095,14.075,14.08,3377.0
2014-07-15,14.08,14.095,14.08,14.08,2215.0
2014-07-16,14.08,14.11,14.08,14.11,3545.0
2014-07-17,14.105,14.14,14.105,14.11,2781.0
2014-07-18,14.125,14.13,14.11,14.11,619.0
2014-07-21,14.12,14.145,14.12,14.12,878.0
2014-07-22,14.125,14.155,14.125,14.14,2628.0
2014-07-23,14.145,14.155,14.14,14.14,183.0
2014-07-24,14.13,14.13,14.105,14.105,11130.0
2014-07-25,14.155,14.155,14.105,14.105,196.0
2014-07-28,14.155,14.155,14.135,14.15,4764.0
2014-07-29,14.15,14.165,14.15,14.155,4169.0
2014-07-30,14.145,14.145,14.115,14.13,12667.0
2014-07-31,14.115,14.13,14.115,14.13,300.0
2014-08-01,14.115,14.17,14.115,14.115,415.0
2014-08-05,14.15,14.165,14.145,14.165,783.0
2014-08-06,14.165,14.165,14.15,14.165,1277.0
2014-08-07,14.15,14.18,14.15,14.165,471.0
2014-08-08,14.18,14.2,14.18,14.18,1065.0
2014-08-11,14.195,14.195,14.17,14.185,8699.0
2014-08-12,14.18,14.18,14.15,14.15,869.0
2014-08-13,14.17,14.18,14.15,14.15,128.0
2014-08-14,14.185,14.195,14.15,14.15,449.0
2014-08-15,14.195,14.215,14.15,14.15,314.0
2014-08-18,14.2,14.2,14.18,14.18,459.0
2014-08-19,14.2,14.2,14.185,14.185,21336.0
2014-08-20,14.18,14.18,14.155,14.17,748.0
2014-08-21,14.17,14.18,14.17,14.17,4485.0
2014-08-22,14.16,14.185,14.16,14.175,906.0
2014-08-25,14.175,14.19,14.175,14.175,2775.0
2014-08-26,14.2,14.2,14.185,14.2,246.0
2014-08-27,14.205,14.215,14.2,14.205,935.0
2014-08-28,14.22,14.23,14.205,14.22,61872.0
2014-08-29,14.215,14.23,14.2,14.2,2782.0
2014-09-02,14.19,14.19,14.175,14.185,1054.0
2014-09-03,14.17,14.175,14.155,14.17,1464.0
2014-09-04,14.17,14.17,14.17,14.17,88.0
2014-09-05,14.19,14.19,14.17,14.175,1599.0
2014-09-08,14.185,14.185,14.155,14.17,14601.0
2014-09-09,14.15,14.155,14.14,14.14,1312.0
2014-09-10,14.14,14.14,14.125,14.125,25835.0
2014-09-11,14.135,14.135,14.125,14.135,3389.0
2014-09-12,14.105,14.135,14.105,14.135,244.0
2014-09-15,14.155,14.17,14.11,14.125,123430.0
2014-09-16,14.125,14.125,14.105,14.125,986.0
2014-09-17,14.13,14.135,14.1,14.1,3730.0
2014-09-18,14.08,14.1,14.08,14.1,3309.0
2014-09-19,14.11,14.11,14.095,14.1,110.0
2014-09-22,14.11,14.13,14.11,14.125,625.0
2014-09-23,14.145,14.16,14.13,14.16,3538.0
2014-09-24,14.15,14.16,14.13,14.145,1373.0
2014-09-25,14.15,14.165,14.15,14.15,900.0
2014-09-26,14.165,14.165,14.135,14.145,2835.0
2014-09-29,14.175,14.175,14.145,14.145,75.0
2014-09-30,14.15,14.175,14.145,14.145,131.0
2014-10-01,14.195,14.195,14.145,14.145,204.0
2014-10-02,14.205,14.21,14.18,14.19,5708.0
2014-10-03,14.19,14.195,14.175,14.18,2372.0
2014-10-06,14.18,14.205,14.18,14.19,6861.0
2014-10-07,14.19,14.23,14.19,14.19,1737.0
2014-10-08,14.225,14.245,14.19,14.19,340.0
2014-10-09,14.245,14.245,14.215,14.23,2257.0
2014-10-10,14.225,14.24,14.215,14.23,950.0
2014-10-14,14.275,14.275,14.255,14.275,370.0
2014-10-15,14.32,14.335,14.285,14.31,660.0
2014-10-16,14.325,14.325,14.27,14.305,1266.0
2014-10-17,14.275,14.275,14.26,14.275,6617.0
2014-10-20,14.285,14.29,14.275,14.275,1414.0
2014-10-21,14.27,14.285,14.27,14.27,3013.0
2014-10-22,14.26,14.275,14.245,14.255,14828.0
2014-10-23,14.24,14.26,14.24,14.245,1766.0
2014-10-24,14.235,14.265,14.235,14.245,5886.0
2014-10-27,14.25,14.26,14.235,14.26,1428.0
2014-10-28,14.23,14.245,14.23,14.245,16567.0
2014-10-29,14.235,14.235,14.205,14.23,33442.0
2014-10-30,14.235,14.235,14.23,14.23,4957.0
2014-10-31,14.23,14.235,14.215,14.23,465.0
2014-11-03,14.235,14.245,14.215,14.245,7554.0
2014-11-04,14.245,14.26,14.235,14.25,2456.0
2014-11-05,14.235,14.245,14.235,14.235,1233.0
2014-11-06,14.245,14.245,14.215,14.22,5229.0
2014-11-07,14.25,14.25,14.22,14.22,186.0
2014-11-10,14.235,14.25,14.215,14.235,591.0
2014-11-11,14.2,14.27,14.2,14.235,71.0
2014-11-12,14.245,14.245,14.23,14.245,1511.0
2014-11-13,14.245,14.26,14.245,14.245,155.0
2014-11-14,14.25,14.265,14.235,14.245,456.0
2014-11-17,14.27,14.27,14.25,14.265,536.0
2014-11-18,14.26,14.285,14.26,14.285,5495.0
2014-11-19,14.25,14.28,14.25,14.265,3705.0
2014-11-20,14.28,14.28,14.265,14.28,3197.0
2014-11-21,14.27,14.275,14.26,14.275,2801.0
2014-11-24,14.275,14.29,14.275,14.285,2971.0
2014-11-25,14.29,14.31,14.29,14.305,5154.0
2014-11-26,14.32,14.32,14.305,14.32,7139.0
2014-11-27,14.305,14.34,14.305,14.335,13841.0
2014-11-28,14.34,14.355,14.32,14.355,2131.0
2014-12-01,14.355,14.37,14.335,14.34,3403.0
2014-12-02,14.31,14.32,14.305,14.32,634.0
2014-12-03,14.32,14.32,14.295,14.32,2084.0
2014-12-04,14.305,14.34,14.305,14.305,1051.0
2014-12-05,14.305,14.32,14.295,14.305,1428.0
2014-12-08,14.31,14.35,14.31,14.35,1738.0
2014-12-09,14.35,14.35,14.335,14.35,803.0
2014-12-10,14.35,14.385,14.35,14.38,14155.0
2014-12-11,14.38,14.38,14.35,14.355,24592.0
2014-12-12,14.385,14.42,14.385,14.385,1622.0
2014-12-15,14.405,14.42,14.385,14.385,700.0
2014-12-16,14.43,14.43,14.385,14.385,706.0
2014-12-17,14.405,14.42,14.385,14.385,3711.0
2014-12-18,14.37,14.38,14.35,14.35,5471.0
2014-12-19,14.38,14.395,14.37,14.385,2671.0
2014-12-22,14.395,14.4,14.38,14.4,2200.0
2014-12-23,14.355,14.38,14.335,14.35,2074.0
2014-12-24,14.35,14.355,14.34,14.34,5133.0
2014-12-29,14.39,14.39,14.38,14.38,91.0
2014-12-30,14.41,14.41,14.41,14.41,253.0
2014-12-31,14.42,14.42,14.41,14.41,75.0
2015-01-02,14.42,14.44,14.41,14.41,212.0
2015-01-05,14.44,14.46,14.44,14.445,2546.0
2015-01-06,14.485,14.5,14.46,14.49,813.0
2015-01-07,14.485,14.49,14.47,14.47,3131.0
2015-01-08,14.455,14.47,14.445,14.455,5931.0
2015-01-09,14.455,14.5,14.455,14.475,3245.0
2015-01-12,14.52,14.53,14.5,14.515,2566.0
2015-01-13,14.52,14.545,14.5,14.515,944.0
2015-01-14,14.55,14.57,14.515,14.515,697.0
2015-01-15,14.57,14.61,14.565,14.595,10236.0
2015-01-16,14.595,14.595,14.56,14.595,1011.0
2015-01-19,14.585,14.595,14.57,14.585,16870.0
2015-01-20,14.585,14.61,14.585,14.595,7042.0
2015-01-21,14.67,14.765,14.67,14.69,24555.0
2015-01-22,14.705,14.72,14.69,14.71,32653.0
2015-01-23,14.745,14.75,14.725,14.745,372.0
2015-01-26,14.75,14.75,14.73,14.745,14084.0
2015-01-27,14.805,14.825,14.765,14.795,2832.0
2015-01-28,14.795,14.825,14.78,14.795,1885.0
2015-01-29,14.805,14.825,14.805,14.805,515.0
2015-01-30,14.865,14.885,14.855,14.865,2834.0
2015-02-02,14.88,14.915,14.88,14.9,1803.0
2015-02-03,14.87,14.885,14.87,14.87,2148.0
2015-02-04,14.87,14.895,14.855,14.87,4542.0
2015-02-05,14.87,14.87,14.85,14.865,17896.0
2015-02-06,14.825,14.835,14.79,14.805,7759.0
2015-02-09,14.82,14.82,14.79,14.795,3137.0
2015-02-10,14.805,14.835,14.79,14.805,6082.0
2015-02-11,14.835,14.835,14.805,14.81,13774.0
2015-02-12,14.825,14.85,14.81,14.82,2917.0
2015-02-13,14.835,14.84,14.805,14.825,2919.0
2015-02-17,14.795,14.795,14.76,14.795,4014.0
2015-02-18,14.79,14.81,14.765,14.81,2465.0
2015-02-19,14.805,14.825,14.79,14.795,18709.0
2015-02-20,14.85,14.85,14.825,14.825,3493.0
2015-02-23,14.845,14.865,14.84,14.86,5654.0
2015-02-24,14.85,14.89,14.845,14.845,6731.0
2015-02-25,14.83,14.86,14.825,14.845,2706.0
2015-02-26,14.845,14.845,14.815,14.815,3612.0
2015-02-27,14.84,14.865,14.815,14.86,3119.0
2015-03-02,14.86,14.86,14.81,14.825,5137.0
2015-03-03,14.815,14.815,14.8,14.8,8559.0
2015-03-04,14.8,14.8,14.72,14.755,8046.0
2015-03-05,14.72,14.74,14.705,14.72,3495.0
2015-03-06,14.695,14.705,14.68,14.705,8474.0
2015-03-09,14.735,14.735,14.71,14.735,604.0
2015-03-10,14.735,14.735,14.72,14.735,4627.0
2015-03-11,14.725,14.755,14.725,14.755,3135.0
2015-03-12,14.77,14.77,14.75,14.77,6038.0
2015-03-13,14.77,14.785,14.755,14.78,5379.0
2015-03-16,14.81,14.815,14.77,14.795,50503.0
2015-03-17,14.81,14.81,14.78,14.81,13356.0
2015-03-18,14.805,14.86,14.8,14.85,29147.0
2015-03-19,14.845,14.875,14.845,14.845,645.0
2015-03-20,14.88,14.88,14.85,14.86,1877.0
2015-03-23,14.875,14.875,14.85,14.86,7787.0
2015-03-24,14.85,14.865,14.845,14.85,9432.0
2015-03-25,14.865,14.865,14.835,14.845,4772.0
2015-03-26,14.805,14.805,14.77,14.785,1450.0
2015-03-27,14.79,14.82,14.79,14.805,1243.0
2015-03-30,14.83,14.83,14.805,14.805,322.0
2015-03-31,14.835,14.845,14.82,14.82,913.0
2015-04-01,14.865,14.865,14.85,14.86,1970.0
2015-04-02,14.86,14.88,14.845,14.845,3245.0
2015-04-06,14.89,14.89,14.83,14.835,975.0
2015-04-07,14.83,14.85,14.82,14.85,5514.0
2015-04-08,14.85,14.85,14.82,14.85,5359.0
2015-04-09,14.845,14.86,14.82,14.845,5480.0
2015-04-10,14.85,14.85,14.82,14.835,11594.0
2015-04-13,14.845,14.845,14.83,14.83,2897.0
2015-04-14,14.86,14.88,14.86,14.86,2193.0
2015-04-15,14.865,14.865,14.835,14.85,9858.0
2015-04-16,14.85,14.85,14.8,14.85,1120.0
2015-04-17,14.8,14.815,14.785,14.79,287.0
2015-04-20,14.815,14.815,14.775,14.785,1944.0
2015-04-21,14.79,14.79,14.77,14.775,4127.0
2015-04-22,14.745,14.755,14.73,14.74,547.0
2015-04-23,14.74,14.755,14.74,14.74,776.0
2015-04-24,14.75,14.785,14.75,14.765,13571.0
2015-04-27,14.78,14.78,14.765,14.78,2903.0
2015-04-28,14.735,14.74,14.715,14.715,5768.0
2015-04-29,14.7,14.7,14.69,14.69,2600.0
2015-04-30,14.67,14.705,14.655,14.7,4990.0
2015-05-01,14.66,14.67,14.66,14.66,9611.0
2015-05-04,14.67,14.67,14.64,14.645,3431.0
2015-05-05,14.625,14.645,14.615,14.625,7782.0
2015-05-06,14.615,14.63,14.595,14.595,23698.0
2015-05-07,14.625,14.64,14.615,14.63,3721.0
2015-05-08,14.675,14.685,14.66,14.675,23598.0
2015-05-11,14.655,14.655,14.6,14.625,10184.0
2015-05-12,14.595,14.625,14.595,14.595,936.0
2015-05-13,14.63,14.63,14.615,14.615,13588.0
2015-05-14,14.615,14.64,14.615,14.625,6985.0
2015-05-15,14.67,14.69,14.67,14.675,4187.0
2015-05-19,14.615,14.63,14.615,14.625,10123.0
2015-05-20,14.625,14.645,14.625,14.645,5147.0
2015-05-21,14.655,14.67,14.655,14.67,896.0
2015-05-22,14.65,14.655,14.635,14.655,5018.0
2015-05-25,14.665,14.665,14.64,14.665,607.0
2015-05-26,14.665,14.695,14.665,14.695,4072.0
2015-05-27,14.695,14.695,14.68,14.695,9537.0
2015-05-28,14.7,14.725,14.7,14.715,1503.0
2015-05-29,14.76,14.76,14.74,14.74,1029.0
2015-06-01,14.76,14.76,14.715,14.74,19539.0
2015-06-02,14.71,14.725,14.685,14.7,110846.0
2015-06-03,14.68,14.695,14.67,14.67,15784.0
2015-06-04,14.695,14.71,14.695,14.71,14614.0
2015-06-05,14.655,14.67,14.64,14.65,10052.0
2015-06-08,14.67,14.67,14.655,14.665,13367.0
2015-06-09,14.65,14.65,14.62,14.635,16838.0
2015-06-10,14.62,14.62,14.605,14.61,13490.0
2015-06-11,14.625,14.655,14.625,14.655,14315.0
2015-06-12,14.67,14.68,14.665,14.665,7388.0
2015-06-15,14.67,14.685,14.665,14.685,10844.0
2015-06-16,14.685,14.7,14.67,14.7,11164.0
2015-06-17,14.65,14.69,14.65,14.675,7644.0
2015-06-18,14.68,14.68,14.66,14.665,20207.0
2015-06-19,14.705,14.71,14.69,14.695,1501.0
2015-06-22,14.69,14.69,14.645,14.665,19388.0
2015-06-23,14.645,14.665,14.635,14.66,23492.0
2015-06-24,14.675,14.675,14.665,14.665,5553.0
2015-06-25,14.66,14.68,14.65,14.675,52716.0
2015-06-26,14.635,14.645,14.62,14.63,4769.0
2015-06-29,14.66,14.71,14.66,14.69,15101.0
2015-06-30,14.72,14.77,14.72,14.77,3706.0
2015-07-02,14.74,14.755,14.74,14.74,20990.0
2015-07-03,14.77,14.77,14.74,14.74,187.0
2015-07-06,14.77,14.8,14.77,14.8,6720.0
2015-07-07,14.84,14.84,14.825,14.83,5271.0
2015-07-08,14.845,14.86,14.825,14.845,19658.0
2015-07-09,14.815,14.825,14.795,14.8,9236.0
2015-07-10,14.755,14.765,14.75,14.755,13130.0
2015-07-13,14.725,14.77,14.725,14.77,8503.0
2015-07-14,14.765,14.795,14.765,14.765,5328.0
2015-07-15,14.75,14.84,14.75,14.83,31975.0
2015-07-16,14.84,14.84,14.84,14.84,2100.0
2015-07-17,14.815,14.84,14.815,14.825,6427.0
2015-07-20,14.83,14.83,14.815,14.815,8385.0
2015-07-21,14.825,14.84,14.825,14.83,8326.0
2015-07-22,14.825,14.855,14.825,14.845,17834.0
2015-07-23,14.845,14.87,14.83,14.86,10991.0
2015-07-24,14.88,14.88,14.86,14.88,2915.0
2015-07-27,14.895,14.895,14.875,14.875,6937.0
2015-07-28,14.865,14.865,14.86,14.865,6324.0
2015-07-29,14.86,14.86,14.835,14.85,29581.0
2015-07-30,14.86,14.865,14.85,14.85,1309.0
2015-07-31,14.89,14.92,14.875,14.875,4314.0
2015-08-04,14.935,14.935,14.895,14.905,4501.0
2015-08-05,14.895,14.905,14.88,14.89,2148.0
2015-08-06,14.89,14.905,14.89,14.89,4673.0
2015-08-07,14.895,14.91,14.89,14.895,6633.0
2015-08-10,14.89,14.89,14.865,14.88,3303.0
2015-08-11,14.92,14.925,14.92,14.925,15412.0
2015-08-12,14.92,14.94,14.92,14.92,14233.0
2015-08-13,14.92,14.925,14.91,14.92,6259.0
2015-08-14,14.895,14.925,14.895,14.925,15874.0
2015-08-17,14.94,14.94,14.925,14.94,9782.0
2015-08-18,14.92,14.935,14.92,14.92,16172.0
2015-08-19,14.91,14.97,14.91,14.955,4249.0
2015-08-20,14.955,14.97,14.95,14.97,6838.0
2015-08-21,14.985,14.985,14.955,14.965,107815.0
2015-08-24,15.01,15.01,14.96,14.965,52141.0
2015-08-25,14.92,14.935,14.905,14.92,7615.0
2015-08-26,14.895,14.905,14.865,14.88,69111.0
2015-08-27,14.865,14.89,14.865,14.875,10998.0
2015-08-28,14.895,14.905,14.86,14.865,5598.0
2015-08-31,14.89,14.895,14.85,14.85,13714.0
2015-09-01,14.86,14.88,14.85,14.865,9932.0
2015-09-02,14.865,14.875,14.845,14.875,8629.0
2015-09-03,14.875,14.875,14.85,14.865,17612.0
2015-09-04,14.85,14.905,14.85,14.86,13950.0
2015-09-08,14.835,14.86,14.835,14.85,5709.0
2015-09-09,14.85,14.86,14.835,14.845,7985.0
2015-09-10,14.835,14.86,14.835,14.85,13057.0
2015-09-11,14.85,14.865,14.845,14.86,8154.0
2015-09-14,14.86,14.88,14.86,14.865,15728.0
2015-09-15,14.86,14.86,14.805,14.82,18646.0
2015-09-16,14.82,14.82,14.805,14.81,2210.0
2015-09-17,14.78,14.84,14.775,14.84,16656.0
2015-09-18,14.835,14.87,14.835,14.855,3356.0
2015-09-21,14.85,14.85,14.825,14.84,21834.0
2015-09-22,14.835,14.865,14.835,14.855,956.0
2015-09-23,14.835,14.84,14.835,14.835,1623.0
2015-09-24,14.87,14.87,14.835,14.835,14794.0
2015-09-25,14.81,14.81,14.79,14.795,3101.0
2015-09-28,14.82,14.85,14.82,14.835,1727.0
2015-09-29,14.82,14.85,14.82,14.835,705.0
2015-09-30,14.825,14.835,14.81,14.81,15319.0
2015-10-01,14.85,14.85,14.81,14.82,6971.0
2015-10-02,14.865,14.88,14.835,14.835,5246.0
2015-10-05,14.81,14.825,14.805,14.805,8639.0
2015-10-06,14.81,14.825,14.805,14.81,1212.0
2015-10-07,14.805,14.82,14.805,14.82,4325.0
2015-10-08,14.82,14.82,14.78,14.78,17165.0
2015-10-09,14.78,14.82,14.75,14.75,12343.0
2015-10-13,14.81,14.825,14.795,14.81,8951.0
2015-10-14,14.84,14.865,14.84,14.85,6725.0
2015-10-15,14.85,14.85,14.825,14.84,5037.0
2015-10-16,14.84,14.84,14.82,14.82,1235.0
2015-10-19,14.82,14.84,14.82,14.835,9505.0
2015-10-20,14.805,14.82,14.805,14.805,502.0
2015-10-21,14.835,14.855,14.835,14.84,2741.0
2015-10-22,14.855,14.87,14.84,14.855,1810.0
2015-10-23,14.835,14.845,14.82,14.845,673.0
2015-10-26,14.85,14.865,14.85,14.865,5315.0
2015-10-27,14.89,14.895,14.88,14.89,21148.0
2015-10-28,14.895,14.895,14.85,14.85,1586.0
2015-10-29,14.85,14.85,14.815,14.815,3679.0
2015-10-30,14.805,14.83,14.805,14.815,161.0
2015-11-02,14.8,14.82,14.8,14.805,3962.0
2015-11-03,14.815,14.815,14.785,14.8,2945.0
2015-11-04,14.8,14.8,14.77,14.77,8961.0
2015-11-05,14.775,14.785,14.76,14.775,3138.0
2015-11-06,14.74,14.74,14.725,14.73,2376.0
2015-11-09,14.7,14.74,14.7,14.74,9609.0
2015-11-10,14.725,14.755,14.725,14.745,1593.0
2015-11-11,14.77,14.77,14.715,14.755,2970.0
2015-11-12,14.755,14.755,14.74,14.755,1257.0
2015-11-13,14.785,14.785,14.76,14.76,4669.0
2015-11-16,14.77,14.79,14.76,14.775,6436.0
2015-11-17,14.745,14.775,14.745,14.77,4023.0
2015-11-18,14.77,14.785,14.76,14.77,5267.0
2015-11-19,14.79,14.8,14.775,14.775,22912.0
2015-11-20,14.8,14.8,14.775,14.8,1792.0
2015-11-23,14.785,14.8,14.78,14.785,5627.0
2015-11-24,14.81,14.81,14.8,14.8,3618.0
2015-11-25,14.8,14.81,14.785,14.795,3600.0
2015-11-26,14.815,14.825,14.815,14.815,23058.0
2015-11-27,14.815,14.815,14.795,14.815,7448.0
2015-11-30,14.8,14.81,14.795,14.81,7645.0
2015-12-01,14.825,14.845,14.825,14.845,963.0
2015-12-02,14.84,14.84,14.825,14.84,3668.0
2015-12-03,14.8,14.8,14.765,14.78,4848.0
2015-12-04,14.77,14.815,14.77,14.77,13136.0
2015-12-07,14.795,14.845,14.795,14.845,11296.0
2015-12-08,14.86,14.86,14.83,14.845,2255.0
2015-12-09,14.845,14.86,14.825,14.86,8388.0
2015-12-10,14.855,14.87,14.845,14.87,9378.0
2015-12-11,14.885,14.915,14.885,14.9,2170.0
2015-12-14,14.87,14.875,14.86,14.86,23196.0
2015-12-15,14.855,14.87,14.845,14.855,8769.0
2015-12-16,14.855,14.855,14.84,14.84,871.0
2015-12-17,14.89,14.89,14.87,14.875,94116.0
2015-12-18,14.915,14.92,14.905,14.915,411.0
2015-12-21,14.93,14.93,14.905,14.92,3981.0
2015-12-22,14.915,14.915,14.905,14.905,2361.0
2015-12-23,14.905,14.92,14.905,14.92,1323.0
2015-12-24,14.94,14.945,14.94,14.945,4848.0
2015-12-29,14.95,14.95,14.925,14.95,5593.0
2015-12-30,14.92,14.95,14.92,14.95,120.0
2015-12-31,14.94,14.95,14.92,14.95,40.0
2016-01-04,14.95,14.95,14.92,14.92,462.0
2016-01-05,14.925,14.94,14.92,14.925,8026.0
2016-01-06,14.96,14.98,14.95,14.975,3733.0
2016-01-07,14.965,14.975,14.95,14.975,33589.0
2016-01-08,14.975,14.975,14.95,14.96,54228.0
2016-01-11,14.925,14.965,14.925,14.925,2531.0
2016-01-12,14.975,15.005,14.95,14.995,28068.0
2016-01-13,14.995,15.025,14.995,15.02,1563.0
2016-01-14,15.025,15.035,15.005,15.02,2536.0
2016-01-15,15.05,15.065,15.04,15.065,27015.0
2016-01-18,15.05,15.05,15.035,15.05,10145.0
2016-01-19,15.025,15.05,15.025,15.025,10670.0
2016-01-20,15.05,15.07,15.005,15.025,32770.0
2016-01-21,14.995,15.005,14.965,14.965,3190.0
2016-01-22,14.95,14.96,14.935,14.95,2291.0
2016-01-25,14.975,14.985,14.96,14.965,1845.0
2016-01-26,14.985,14.985,14.96,14.985,18035.0
2016-01-27,14.965,15.0,14.95,15.0,6851.0
2016-01-28,14.965,15.0,14.965,14.975,8343.0
2016-01-29,15.03,15.03,14.99,15.0,31785.0
2016-02-01,15.015,15.015,14.99,15.005,8150.0
2016-02-02,15.05,15.065,15.05,15.06,2223.0
2016-02-03,15.035,15.06,15.03,15.045,20200.0
2016-02-04,15.045,15.05,15.03,15.05,18640.0
2016-02-05,15.035,15.065,15.03,15.065,14831.0
2016-02-08,15.095,15.095,15.075,15.075,19575.0
2016-02-09,15.105,15.105,15.075,15.09,32633.0
2016-02-10,15.09,15.11,15.09,15.095,13137.0
2016-02-11,15.13,15.13,15.09,15.105,4613.0
2016-02-12,15.075,15.075,15.035,15.035,23446.0
2016-02-16,15.035,15.06,15.015,15.02,23478.0
2016-02-17,15.02,15.035,15.0,15.03,104072.0
2016-02-18,15.03,15.065,15.03,15.05,9469.0
2016-02-19,15.065,15.075,15.035,15.06,107501.0
2016-02-22,15.06,15.06,15.03,15.055,174890.0
2016-02-23,15.04,15.055,15.03,15.03,11146.0
2016-02-24,15.075,15.075,15.015,15.025,11823.0
2016-02-25,15.04,15.045,15.015,15.03,12532.0
2016-02-26,15.025,15.025,15.0,15.01,11983.0
2016-02-29,15.025,15.04,14.995,15.01,4102.0
2016-03-01,15.025,15.025,14.97,14.985,18917.0
2016-03-02,14.975,14.995,14.96,14.985,20301.0
2016-03-03,15.01,15.025,14.985,15.01,7814.0
2016-03-04,15.025,15.025,14.995,15.0,7262.0
2016-03-07,15.015,15.015,14.995,15.0,13783.0
2016-03-08,15.03,15.055,15.03,15.045,11827.0
2016-03-09,15.015,15.04,15.0,15.0,20866.0
2016-03-10,15.015,15.015,14.985,14.985,7482.0
2016-03-11,14.985,14.985,14.955,14.975,9927.0
2016-03-14,14.995,14.995,14.975,14.975,7076.0
2016-03-15,15.0,15.0,14.97,14.985,3735.0
2016-03-16,14.98,15.005,14.98,14.98,6389.0
2016-03-17,15.025,15.035,15.02,15.025,5922.0
2016-03-18,15.035,15.04,15.025,15.025,3193.0
2016-03-21,15.025,15.035,15.01,15.02,5751.0
2016-03-22,15.035,15.035,15.005,15.02,30049.0
2016-03-23,15.02,15.05,15.01,15.04,17624.0
2016-03-24,15.055,15.055,15.02,15.035,23103.0
2016-03-28,15.005,15.05,15.005,15.02,8100.0
2016-03-29,15.05,15.08,15.04,15.065,9176.0
2016-03-30,15.04,15.065,15.035,15.04,6497.0
2016-03-31,15.055,15.065,15.04,15.055,15144.0
2016-04-01,15.04,15.055,15.04,15.04,7329.0
2016-04-04,15.04,15.065,15.04,15.055,8356.0
2016-04-05,15.07,15.085,15.07,15.08,10239.0
2016-04-06,15.08,15.085,15.05,15.05,8084.0
2016-04-07,15.085,15.085,15.065,15.08,15014.0
2016-04-08,15.05,15.065,15.035,15.035,4841.0
2016-04-11,15.035,15.05,15.035,15.035,7512.0
2016-04-12,15.035,15.035,15.005,15.025,6058.0
2016-04-13,15.02,15.05,15.005,15.035,12388.0
2016-04-14,15.02,15.04,15.02,15.02,50873.0
2016-04-15,15.01,15.05,15.01,15.025,23790.0
2016-04-18,15.035,15.035,15.01,15.01,18636.0
2016-04-19,15.025,15.025,14.995,14.995,9883.0
2016-04-20,15.01,15.04,15.01,15.025,14640.0
2016-04-21,15.005,15.02,14.99,15.005,531.0
2016-04-22,15.0,15.0,14.975,14.985,26044.0
2016-04-25,14.965,14.975,14.95,14.96,7956.0
2016-04-26,14.965,14.965,14.95,14.965,6447.0
2016-04-27,14.965,14.99,14.965,14.99,5688.0
2016-04-28,14.99,15.0,14.985,15.0,4593.0
2016-04-29,14.99,15.0,14.99,14.99,30415.0
2016-05-02,14.965,14.99,14.965,14.975,30908.0
2016-05-03,15.005,15.02,15.0,15.005,8796.0
2016-05-04,15.03,15.06,15.02,15.035,6331.0
2016-05-05,15.065,15.085,15.05,15.075,9812.0
2016-05-06,15.09,15.105,15.075,15.085,5503.0
2016-05-09,15.09,15.105,15.075,15.09,4428.0
2016-05-10,15.09,15.105,15.09,15.105,13528.0
2016-05-11,15.115,15.115,15.1,15.115,3207.0
2016-05-12,15.085,15.1,15.085,15.09,5743.0
2016-05-13,15.1,15.12,15.1,15.105,17694.0
2016-05-16,15.105,15.105,15.085,15.1,10864.0
2016-05-17,15.105,15.105,15.075,15.1,31877.0
2016-05-18,15.06,15.075,15.05,15.05,3641.0
2016-05-19,15.045,15.075,15.045,15.05,2082.0
2016-05-20,15.065,15.085,15.05,15.085,17385.0
2016-05-24,15.075,15.075,15.055,15.07,25034.0
2016-05-25,15.045,15.075,15.045,15.06,30376.0
2016-05-26,15.075,15.095,15.07,15.085,24353.0
2016-05-27,15.095,15.095,15.06,15.07,9824.0
2016-05-30,15.06,15.07,15.06,15.06,1107.0
2016-05-31,15.07,15.1,15.07,15.095,18014.0
2016-06-01,15.11,15.115,15.1,15.11,2858.0
2016-06-02,15.14,15.145,15.13,15.14,9705.0
2016-06-03,15.18,15.185,15.155,15.18,21673.0
2016-06-06,15.18,15.18,15.145,15.145,5915.0
2016-06-07,15.16,15.17,15.145,15.155,32224.0
2016-06-08,15.16,15.17,15.145,15.16,3140.0
2016-06-09,15.17,15.185,15.155,15.17,4065.0
2016-06-10,15.185,15.195,15.17,15.185,1681.0
2016-06-13,15.18,15.2,15.18,15.195,17827.0
2016-06-14,15.195,15.2,15.18,15.185,10195.0
2016-06-15,15.205,15.22,15.195,15.195,2987.0
2016-06-16,15.22,15.22,15.18,15.19,5616.0
2016-06-17,15.205,15.205,15.165,15.19,5055.0
2016-06-20,15.165,15.165,15.135,15.14,5367.0
2016-06-21,15.15,15.15,15.12,15.125,19111.0
2016-06-22,15.135,15.135,15.11,15.135,4258.0
2016-06-23,15.12,15.125,15.095,15.11,24763.0
2016-06-24,15.165,15.175,15.15,15.165,740.0
2016-06-27,15.21,15.22,15.21,15.21,3352.0
2016-06-28,15.22,15.225,15.205,15.21,1966.0
2016-06-29,15.22,15.22,15.205,15.21,19070.0
2016-06-30,15.235,15.265,15.22,15.22,4860.0
2016-07-04,15.225,15.25,15.225,15.24,14242.0
2016-07-05,15.275,15.28,15.265,15.265,5811.0
2016-07-06,15.295,15.295,15.265,15.29,20961.0
2016-07-07,15.275,15.295,15.265,15.29,8975.0
2016-07-08,15.305,15.305,15.28,15.29,1103.0
2016-07-11,15.295,15.295,15.275,15.275,11167.0
2016-07-12,15.275,15.275,15.235,15.235,8963.0
2016-07-13,15.275,15.28,15.26,15.275,3729.0
2016-07-14,15.25,15.25,15.235,15.24,3621.0
2016-07-15,15.22,15.22,15.195,15.195,25789.0
2016-07-18,15.205,15.22,15.205,15.205,1448.0
2016-07-19,15.205,15.235,15.205,15.225,7828.0
2016-07-20,15.205,15.205,15.19,15.195,2745.0
2016-07-21,15.19,15.225,15.165,15.22,13391.0
2016-07-22,15.22,15.26,15.205,15.26,740.0
2016-07-25,15.21,15.235,15.21,15.225,7658.0
2016-07-26,15.245,15.245,15.195,15.21,31362.0
2016-07-27,15.205,15.245,15.205,15.235,26315.0
2016-07-28,15.225,15.25,15.225,15.235,7110.0
2016-07-29,15.26,15.28,15.26,15.28,18019.0
2016-08-02,15.245,15.26,15.245,15.26,4703.0
2016-08-03,15.225,15.235,15.225,15.235,3389.0
2016-08-04,15.25,15.265,15.225,15.265,4744.0
2016-08-05,15.28,15.28,15.25,15.26,10052.0
2016-08-08,15.245,15.275,15.245,15.26,9857.0
2016-08-09,15.28,15.29,15.275,15.28,36953.0
2016-08-10,15.28,15.295,15.275,15.295,42759.0
2016-08-11,15.29,15.29,15.26,15.26,8309.0
2016-08-12,15.265,15.295,15.265,15.275,3069.0
2016-08-15,15.26,15.265,15.245,15.25,16473.0
2016-08-16,15.245,15.25,15.235,15.25,1645.0
2016-08-17,15.245,15.25,15.22,15.245,20114.0
2016-08-18,15.245,15.26,15.245,15.25,9387.0
2016-08-19,15.25,15.25,15.225,15.245,27833.0
2016-08-22,15.26,15.275,15.26,15.26,2078.0
2016-08-23,15.26,15.28,15.26,15.275,23492.0
2016-08-24,15.265,15.275,15.26,15.265,8594.0
2016-08-25,15.25,15.26,15.25,15.25,7192.0
2016-08-26,15.26,15.26,15.21,15.22,26157.0
2016-08-29,15.245,15.265,15.245,15.25,3291.0
2016-08-30,15.25,15.265,15.25,15.26,8057.0
2016-08-31,15.245,15.275,15.245,15.265,5431.0
2016-09-01,15.25,15.29,15.25,15.275,4507.0
2016-09-02,15.25,15.28,15.25,15.275,3111.0
2016-09-06,15.25,15.275,15.245,15.26,25216.0
2016-09-07,15.29,15.3,15.275,15.29,39991.0
2016-09-08,15.275,15.28,15.235,15.245,26737.0
2016-09-09,15.235,15.235,15.205,15.22,11936.0
2016-09-12,15.19,15.22,15.19,15.205,37348.0
2016-09-13,15.21,15.21,15.16,15.165,2008.0
2016-09-14,15.175,15.205,15.175,15.205,6265.0
2016-09-15,15.175,15.205,15.175,15.19,32658.0
2016-09-16,15.21,15.21,15.19,15.195,13612.0
2016-09-19,15.205,15.21,15.195,15.205,2173.0
2016-09-20,15.23,15.23,15.21,15.23,3939.0
2016-09-21,15.22,15.23,15.22,15.23,626.0
2016-09-22,15.23,15.26,15.23,15.245,3112.0
2016-09-23,15.28,15.305,15.275,15.29,13120.0
2016-09-26,15.315,15.33,15.315,15.33,5767.0
2016-09-27,15.345,15.345,15.315,15.33,3629.0
2016-09-28,15.345,15.345,15.315,15.335,2775.0
2016-09-29,15.33,15.345,15.33,15.335,3945.0
2016-09-30,15.335,15.335,15.29,15.315,37422.0
2016-10-03,15.315,15.315,15.305,15.305,888.0
2016-10-04,15.29,15.29,15.26,15.265,72882.0
2016-10-05,15.265,15.265,15.25,15.26,10232.0
2016-10-06,15.25,15.25,15.23,15.235,14334.0
2016-10-07,15.245,15.245,15.22,15.245,5501.0
2016-10-11,15.195,15.22,15.195,15.205,11903.0
2016-10-12,15.205,15.205,15.18,15.195,8541.0
2016-10-13,15.195,15.22,15.195,15.21,7710.0
2016-10-14,15.195,15.205,15.18,15.18,32440.0
2016-10-17,15.205,15.205,15.18,15.18,2165.0
2016-10-18,15.195,15.21,15.19,15.205,6842.0
2016-10-19,15.21,15.23,15.205,15.21,19973.0
2016-10-20,15.245,15.25,15.235,15.235,24398.0
2016-10-21,15.275,15.285,15.265,15.275,46561.0
2016-10-24,15.275,15.275,15.25,15.26,53609.0
2016-10-25,15.25,15.285,15.25,15.26,4341.0
2016-10-26,15.26,15.26,15.245,15.26,4264.0
2016-10-27,15.235,15.235,15.21,15.22,10677.0
2016-10-28,15.22,15.23,15.21,15.22,3721.0
2016-10-31,15.235,15.235,15.22,15.23,4623.0
2016-11-01,15.22,15.235,15.205,15.21,35280.0
2016-11-02,15.23,15.245,15.23,15.245,8819.0
2016-11-03,15.23,15.23,15.22,15.23,20472.0
2016-11-04,15.235,15.26,15.235,15.245,21530.0
2016-11-07,15.21,15.23,15.21,15.21,22198.0
2016-11-08,15.22,15.22,15.18,15.22,1044.0
2016-11-09,15.18,15.19,15.14,15.14,14524.0
2016-11-10,15.12,15.135,15.105,15.125,15387.0
2016-11-11,15.135,15.14,15.05,15.11,53831.0
2016-11-14,15.035,15.07,15.035,15.05,66926.0
2016-11-15,15.065,15.065,15.055,15.055,29836.0
2016-11-16,15.065,15.07,15.055,15.065,14681.0
2016-11-17,15.07,15.07,15.05,15.065,2975.0
2016-11-18,15.05,15.065,15.04,15.065,12229.0
2016-11-21,15.04,15.05,15.035,15.05,15605.0
2016-11-22,15.05,15.07,15.05,15.065,14752.0
2016-11-23,15.04,15.055,15.025,15.05,13776.0
2016-11-24,15.04,15.05,15.035,15.035,6200.0
2016-11-25,15.035,15.05,15.035,15.05,17119.0
2016-11-28,15.065,15.07,15.05,15.065,13065.0
2016-11-29,15.04,15.07,15.04,15.07,27356.0
2016-11-30,15.05,15.05,15.025,15.05,43652.0
2016-12-01,14.995,15.0,14.98,14.985,9812.0
2016-12-02,14.985,15.035,14.985,15.025,16181.0
2016-12-05,14.995,15.015,14.995,15.0,36983.0
2016-12-06,15.01,15.015,15.0,15.01,28831.0
2016-12-07,15.01,15.04,15.01,15.035,76942.0
2016-12-08,15.015,15.015,14.995,15.01,35057.0
2016-12-09,15.0,15.0,14.955,14.97,37168.0
2016-12-12,14.93,14.97,14.93,14.96,39138.0
2016-12-13,14.97,14.97,14.94,14.955,22814.0
2016-12-14,14.96,14.995,14.93,14.93,22907.0
2016-12-15,14.915,14.925,14.885,14.91,12398.0
2016-12-16,14.925,14.93,14.91,14.915,33282.0
2016-12-19,14.915,14.945,14.915,14.94,54242.0
2016-12-20,14.93,14.94,14.925,14.925,8455.0
2016-12-21,14.925,14.94,14.925,14.94,20757.0
2016-12-22,14.93,14.93,14.91,14.93,28762.0
2016-12-23,14.945,14.96,14.905,14.925,13866.0
2016-12-28,14.94,14.97,14.94,14.97,15867.0
2016-12-29,14.985,14.985,14.965,14.97,4655.0
2016-12-30,14.985,15.025,14.97,15.02,35926.0
2017-01-03,14.97,14.985,14.94,14.985,3120.0
2017-01-04,14.995,15.0,14.98,14.995,8689.0
2017-01-05,14.995,15.035,14.995,15.025,30009.0
2017-01-06,15.0,15.0,14.98,14.985,16285.0
2017-01-09,15.01,15.02,15.0,15.01,11995.0
2017-01-10,15.01,15.025,15.0,15.01,14534.0
2017-01-11,15.035,15.04,15.01,15.025,7145.0
2017-01-12,15.05,15.05,15.025,15.025,28855.0
2017-01-13,15.01,15.01,14.985,15.0,35615.0
2017-01-16,15.01,15.01,14.985,15.0,9774.0
2017-01-17,15.025,15.025,15.01,15.01,8429.0
2017-01-18,15.0,15.025,15.0,15.01,30485.0
2017-01-19,14.995,14.995,14.965,14.985,17899.0
2017-01-20,14.98,14.995,14.98,14.985,6946.0
2017-01-23,14.995,15.035,14.995,15.025,12325.0
2017-01-24,15.01,15.01,14.97,14.98,4306.0
2017-01-25,14.97,14.97,14.945,14.945,30077.0
2017-01-26,14.96,14.97,14.945,14.96,4280.0
2017-01-27,14.96,14.985,14.96,14.98,23684.0
2017-01-30,14.985,14.995,14.97,14.985,7267.0
2017-01-31,14.995,15.01,14.97,15.0,32370.0
2017-02-01,14.98,15.01,14.97,15.0,11681.0
2017-02-02,15.0,15.02,14.995,15.0,11588.0
2017-02-03,15.01,15.025,14.985,14.995,10020.0
2017-02-06,15.025,15.05,15.02,15.04,34175.0
2017-02-07,15.04,15.065,15.035,15.055,8828.0
2017-02-08,15.08,15.09,15.065,15.075,14038.0
2017-02-09,15.08,15.08,15.04,15.05,24894.0
2017-02-10,15.035,15.05,15.035,15.035,5900.0
2017-02-13,15.035,15.035,15.01,15.025,3913.0
2017-02-14,15.025,15.025,14.985,15.0,3321.0
2017-02-15,15.01,15.01,14.985,14.995,9031.0
2017-02-16,14.995,15.025,14.985,15.02,21005.0
2017-02-17,15.04,15.065,15.035,15.04,20515.0
2017-02-21,15.0,15.04,15.0,15.015,33123.0
2017-02-22,15.055,15.055,15.025,15.04,12679.0
2017-02-23,15.065,15.075,15.05,15.065,6232.0
2017-02-24,15.08,15.105,15.075,15.09,39344.0
2017-02-27,15.095,15.095,15.075,15.075,14822.0
2017-02-28,15.095,15.095,15.075,15.09,25164.0
2017-03-01,15.055,15.075,15.055,15.075,13326.0
2017-03-02,15.065,15.065,15.05,15.05,28938.0
2017-03-03,15.075,15.075,15.04,15.055,689404.0
2017-03-06,15.055,15.08,15.055,15.075,18898.0
2017-03-07,15.065,15.065,15.035,15.04,8005.0
2017-03-08,15.015,15.035,15.0,15.015,17092.0
2017-03-09,15.0,15.025,14.995,15.01,218968.0
2017-03-10,14.98,15.01,14.98,15.0,22652.0
2017-03-13,14.985,14.995,14.96,14.97,16123.0
2017-03-14,14.995,14.995,14.98,14.985,4638.0
2017-03-15,14.985,15.035,14.985,15.035,15301.0
2017-03-16,15.01,15.025,15.01,15.025,18401.0
2017-03-17,15.04,15.04,15.025,15.04,13864.0
2017-03-20,15.05,15.055,15.04,15.05,14694.0
2017-03-21,15.04,15.065,15.015,15.065,9720.0
2017-03-22,15.08,15.09,15.065,15.08,11356.0
2017-03-23,15.08,15.09,15.075,15.09,15816.0
2017-03-24,15.095,15.11,15.09,15.105,10388.0
2017-03-27,15.12,15.13,15.11,15.12,8428.0
2017-03-28,15.13,15.13,15.095,15.11,23593.0
2017-03-29,15.13,15.135,15.11,15.13,14513.0
2017-03-30,15.13,15.13,15.11,15.11,2795.0
2017-03-31,15.09,15.11,15.09,15.105,8298.0
2017-04-03,15.12,15.145,15.12,15.13,13073.0
2017-04-04,15.145,15.15,15.135,15.135,7877.0
2017-04-05,15.13,15.15,15.11,15.15,7125.0
2017-04-06,15.15,15.16,15.135,15.16,5721.0
2017-04-07,15.17,15.17,15.12,15.135,13822.0
2017-04-10,15.145,15.145,15.12,15.135,10261.0
2017-04-11,15.145,15.16,15.135,15.16,7553.0
2017-04-12,15.16,15.175,15.145,15.17,19769.0
2017-04-13,15.175,15.19,15.16,15.175,8776.0
2017-04-17,15.17,15.19,15.17,15.185,18157.0
2017-04-18,15.185,15.215,15.185,15.215,4108.0
2017-04-19,15.2,15.205,15.19,15.2,3421.0
2017-04-20,15.19,15.2,15.185,15.2,194440.0
2017-04-21,15.2,15.215,15.2,15.205,63615.0
2017-04-24,15.19,15.2,15.185,15.2,25239.0
2017-04-25,15.175,15.19,15.175,15.185,5494.0
2017-04-26,15.175,15.205,15.175,15.2,17866.0
2017-04-27,15.205,15.215,15.185,15.205,8879.0
2017-04-28,15.215,15.225,15.215,15.225,16563.0
2017-05-01,15.23,15.23,15.2,15.205,19305.0
2017-05-02,15.225,15.255,15.225,15.245,17713.0
2017-05-03,15.265,15.265,15.23,15.245,51248.0
2017-05-04,15.225,15.245,15.225,15.24,17136.0
2017-05-05,15.24,15.245,15.24,15.24,4456.0
2017-05-08,15.24,15.24,15.215,15.225,15221.0
2017-05-09,15.2,15.205,15.19,15.205,10540.0
2017-05-10,15.205,15.215,15.19,15.2,22545.0
2017-05-11,15.215,15.215,15.2,15.215,5099.0
2017-05-12,15.215,15.24,15.215,15.225,23052.0
2017-05-15,15.225,15.23,15.215,15.215,10480.0
2017-05-16,15.225,15.24,15.225,15.23,19601.0
2017-05-17,15.27,15.295,15.255,15.28,30000.0
2017-05-18,15.295,15.295,15.27,15.28,6956.0
2017-05-19,15.27,15.285,15.27,15.285,30664.0
2017-05-23,15.28,15.285,15.255,15.27,10663.0
2017-05-24,15.245,15.28,15.245,15.26,15440.0
2017-05-25,15.27,15.285,15.26,15.28,13117.0
2017-05-26,15.285,15.285,15.28,15.28,15922.0
2017-05-29,15.295,15.295,15.285,15.295,3428.0
2017-05-30,15.28,15.295,15.28,15.295,20433.0
2017-05-31,15.285,15.31,15.28,15.285,10249.0
2017-06-01,15.26,15.295,15.26,15.295,5536.0
2017-06-02,15.31,15.31,15.295,15.3,8419.0
2017-06-05,15.3,15.3,15.295,15.295,19360.0
2017-06-06,15.3,15.31,15.285,15.295,48738.0
2017-06-07,15.3,15.3,15.295,15.3,14958.0
2017-06-08,15.295,15.3,15.285,15.285,3798.0
2017-06-09,15.28,15.295,15.275,15.285,13717.0
2017-06-12,15.295,15.3,15.24,15.245,19676.0
2017-06-13,15.2,15.205,15.175,15.185,8775.0
2017-06-14,15.215,15.23,15.205,15.205,19709.0
2017-06-15,15.175,15.2,15.175,15.19,7766.0
2017-06-16,15.2,15.205,15.185,15.2,17422.0
2017-06-19,15.2,15.2,15.175,15.185,19533.0
2017-06-20,15.185,15.215,15.175,15.205,47614.0
2017-06-21,15.185,15.215,15.185,15.205,6520.0
2017-06-22,15.205,15.205,15.185,15.19,18032.0
2017-06-23,15.22,15.22,15.205,15.205,24375.0
2017-06-26,15.22,15.23,15.215,15.215,18561.0
2017-06-27,15.2,15.2,15.16,15.165,7669.0
2017-06-28,15.12,15.145,15.105,15.105,24255.0
2017-06-29,15.07,15.085,15.065,15.07,4039.0
2017-06-30,15.065,15.08,15.045,15.045,31060.0
2017-07-04,15.025,15.025,15.005,15.015,17884.0
2017-07-05,15.005,15.04,15.005,15.025,8291.0
2017-07-06,15.0,15.03,15.0,15.03,14635.0
2017-07-07,15.015,15.015,15.005,15.005,17854.0
2017-07-10,15.005,15.015,15.0,15.005,10640.0
2017-07-11,15.005,15.025,15.005,15.015,8989.0
2017-07-12,15.04,15.045,14.99,15.045,2943.0
2017-07-13,14.975,14.975,14.965,14.975,302.0
2017-07-14,15.0,15.0,14.975,14.985,7537.0
2017-07-17,14.975,15.0,14.975,14.99,29117.0
2017-07-18,15.0,15.005,14.99,14.99,9166.0
2017-07-19,14.99,14.99,14.985,14.99,13606.0
2017-07-20,15.0,15.005,14.99,14.99,188180.0
2017-07-21,14.985,15.005,14.985,15.0,4484.0
2017-07-24,14.98,14.99,14.955,14.98,13345.0
2017-07-25,14.915,14.94,14.915,14.935,8394.0
2017-07-26,14.915,14.965,14.915,14.94,3529.0
2017-07-27,14.935,14.95,14.935,14.94,5905.0
2017-07-28,14.915,14.925,14.9,14.915,20544.0
2017-07-31,14.91,14.91,14.885,14.91,8277.0
2017-08-01,14.91,14.965,14.885,14.965,14367.0
2017-08-02,14.99,14.995,14.98,14.98,7464.0
2017-08-03,14.995,15.005,14.995,14.995,2178.0
2017-08-04,14.965,15.035,14.955,15.03,12788.0
2017-08-08,14.99,14.99,14.975,14.975,41320.0
2017-08-09,14.995,15.005,14.995,15.005,2887.0
2017-08-10,14.995,15.03,14.995,15.03,31720.0
2017-08-11,15.02,15.035,15.015,15.02,11639.0
2017-08-14,15.03,15.03,15.015,15.02,9663.0
2017-08-15,14.975,15.03,14.975,15.02,127217.0
2017-08-16,15.015,15.03,15.015,15.015,9555.0
2017-08-17,15.02,15.03,15.02,15.02,7900.0
2017-08-18,15.035,15.035,15.015,15.03,8928.0
2017-08-21,15.03,15.03,15.02,15.02,26900.0
2017-08-22,14.98,14.995,14.98,14.995,7555.0
2017-08-23,14.995,15.015,14.995,15.015,48232.0
2017-08-24,15.01,15.02,15.005,15.01,13429.0
2017-08-25,15.02,15.03,15.01,15.02,13391.0
2017-08-28,15.02,15.03,15.02,15.02,7149.0
2017-08-29,15.035,15.045,15.035,15.035,3632.0
2017-08-30,15.035,15.045,15.03,15.03,5100.0
2017-08-31,15.035,15.035,15.02,15.035,4179.0
2017-09-01,15.01,15.035,14.98,15.035,9611.0
2017-09-05,15.02,15.02,15.005,15.02,5132.0
2017-09-06,15.01,15.01,14.955,14.955,439350.0
2017-09-07,14.94,14.955,14.93,14.955,8681.0
2017-09-08,14.94,14.94,14.915,14.915,7775.0
2017-09-11,14.89,14.91,14.885,14.9,9236.0
2017-09-12,14.89,14.9,14.875,14.885,14650.0
2017-09-13,14.875,14.89,14.875,14.885,12800.0
2017-09-14,14.87,14.875,14.85,14.86,26855.0
2017-09-15,14.875,14.875,14.86,14.86,3210.0
2017-09-18,14.86,14.885,14.845,14.845,42724.0
2017-09-19,14.87,14.885,14.87,14.87,13007.0
2017-09-20,14.875,14.89,14.86,14.87,9479.0
2017-09-21,14.86,14.885,14.86,14.87,9938.0
2017-09-22,14.885,14.885,14.86,14.86,15942.0
2017-09-25,14.86,14.89,14.86,14.88,21272.0
2017-09-26,14.865,14.88,14.86,14.875,23915.0
2017-09-27,14.825,14.88,14.825,14.875,46275.0
2017-09-28,14.88,14.89,14.865,14.875,19180.0
2017-09-29,14.9,14.915,14.89,14.9,11169.0
2017-10-02,14.88,14.915,14.88,14.89,11623.0
2017-10-03,14.89,14.9,14.88,14.9,10400.0
2017-10-04,14.905,14.905,14.88,14.88,15242.0
2017-10-05,14.915,14.915,14.9,14.9,14118.0
2017-10-06,14.9,14.915,14.88,14.915,8309.0
2017-10-10,14.9,14.915,14.89,14.905,74301.0
2017-10-11,14.915,14.915,14.9,14.915,20902.0
2017-10-12,14.905,14.915,14.89,14.905,39235.0
2017-10-13,14.945,14.945,14.93,14.93,57603.0
2017-10-16,14.96,14.96,14.94,14.955,22506.0
2017-10-17,14.955,14.96,14.945,14.955,8300.0
2017-10-18,14.93,14.955,14.93,14.945,5959.0
2017-10-19,14.965,14.97,14.955,14.965,5500.0
2017-10-20,14.955,14.97,14.945,14.96,16111.0
2017-10-23,14.955,14.98,14.955,14.96,20605.0
2017-10-24,14.945,14.96,14.945,14.96,13280.0
2017-10-25,14.945,14.98,14.92,14.97,30212.0
2017-10-26,14.985,14.985,14.96,14.98,25563.0
2017-10-27,15.0,15.0,14.985,15.0,17411.0
2017-10-30,15.01,15.025,15.01,15.025,15539.0
2017-10-31,15.035,15.035,15.02,15.035,15515.0
2017-11-01,15.01,15.035,15.01,15.025,18208.0
2017-11-02,15.035,15.035,15.025,15.025,15060.0
2017-11-03,15.02,15.035,15.0,15.035,49710.0
2017-11-06,15.06,15.06,15.025,15.05,8405.0
2017-11-07,15.04,15.075,15.04,15.065,21368.0
2017-11-08,15.065,15.075,15.05,15.06,16588.0
2017-11-09,15.04,15.04,15.025,15.035,34950.0
2017-11-10,15.035,15.035,14.985,14.985,16850.0
2017-11-13,15.06,15.06,14.98,15.035,16436.0
2017-11-14,15.0,15.025,15.0,15.025,16908.0
2017-11-15,15.035,15.05,15.025,15.05,71091.0
2017-11-16,15.04,15.04,15.02,15.02,12911.0
2017-11-17,15.05,15.05,15.025,15.04,29142.0
2017-11-20,15.025,15.04,15.02,15.035,17184.0
2017-11-21,15.04,15.06,15.04,15.04,24526.0
2017-11-22,15.065,15.075,15.055,15.055,14850.0
2017-11-23,15.065,15.08,15.055,15.055,8400.0
2017-11-24,15.065,15.08,15.055,15.055,10507.0
2017-11-27,15.075,15.095,15.075,15.08,27198.0
2017-11-28,15.105,15.115,15.09,15.095,18268.0
2017-11-29,15.09,15.095,15.075,15.09,10011.0
2017-11-30,15.095,15.095,15.065,15.08,19993.0
2017-12-01,15.05,15.075,15.04,15.04,20585.0
2017-12-04,15.015,15.04,15.015,15.04,10402.0
2017-12-05,15.04,15.05,15.025,15.05,19754.0
2017-12-06,15.05,15.08,15.05,15.075,12830.0
2017-12-07,15.095,15.095,15.08,15.09,4804.0
2017-12-08,15.095,15.095,15.065,15.075,11505.0
2017-12-11,15.075,15.095,15.065,15.09,132281.0
2017-12-12,15.075,15.08,15.055,15.065,12062.0
2017-12-13,15.09,15.095,15.065,15.09,37907.0
2017-12-14,15.09,15.095,15.075,15.08,10618.0
2017-12-15,15.08,15.095,15.055,15.095,24594.0
2017-12-18,15.065,15.095,15.065,15.075,48356.0
2017-12-19,15.065,15.065,15.035,15.05,49358.0
2017-12-20,15.025,15.035,14.99,15.025,186747.0
2017-12-21,14.99,14.99,14.97,14.975,32872.0
2017-12-22,14.985,15.025,14.975,15.025,37478.0
2017-12-27,15.015,15.025,14.99,15.025,194027.0
2017-12-28,15.005,15.005,14.975,14.99,9829.0
2017-12-29,14.99,15.025,14.975,15.015,22439.0
2018-01-02,14.99,14.99,14.96,14.965,22255.0
2018-01-03,14.965,14.99,14.965,14.99,19692.0
2018-01-04,14.99,14.99,14.96,14.975,2930.0
2018-01-05,14.91,14.95,14.91,14.94,13029.0
2018-01-08,14.94,14.94,14.91,14.935,16163.0
2018-01-09,14.91,14.925,14.91,14.91,40420.0
2018-01-10,14.91,14.96,14.895,14.94,44415.0
2018-01-11,14.91,14.94,14.91,14.935,43795.0
2018-01-12,14.91,14.94,14.9,14.915,40570.0
2018-01-15,14.94,14.94,14.91,14.91,23609.0
2018-01-16,14.9,14.925,14.9,14.925,63498.0
2018-01-17,14.915,14.95,14.91,14.925,32815.0
2018-01-18,14.9,14.915,14.885,14.9,19973.0
2018-01-19,14.875,14.9,14.875,14.895,19007.0
2018-01-22,14.895,14.9,14.875,14.885,20221.0
2018-01-23,14.91,14.91,14.875,14.875,128214.0
2018-01-24,14.87,14.895,14.87,14.87,34475.0
2018-01-25,14.86,14.89,14.86,14.875,100687.0
2018-01-26,14.865,14.89,14.865,14.885,45168.0
2018-01-29,14.84,14.885,14.84,14.865,17220.0
2018-01-30,14.86,14.875,14.86,14.86,15944.0
2018-01-31,14.86,14.885,14.86,14.865,49434.0
2018-02-01,14.86,14.86,14.81,14.825,52420.0
2018-02-02,14.825,14.835,14.82,14.825,11530.0
2018-02-05,14.82,14.89,14.82,14.89,35206.0
2018-02-06,14.875,14.875,14.835,14.85,32834.0
2018-02-07,14.835,14.85,14.825,14.825,37686.0
2018-02-08,14.81,14.85,14.81,14.835,58284.0
2018-02-09,14.84,14.875,14.84,14.85,29003.0
2018-02-12,14.85,14.875,14.85,14.86,13731.0
2018-02-13,14.865,14.885,14.865,14.885,21617.0
2018-02-14,14.865,14.865,14.835,14.86,27514.0
2018-02-15,14.835,14.86,14.835,14.84,56970.0
2018-02-16,14.875,14.9,14.86,14.875,10382.0
2018-02-20,14.86,14.885,14.86,14.875,25904.0
2018-02-21,14.885,14.885,14.86,14.875,10305.0
2018-02-22,14.88,14.895,14.87,14.88,14819.0
2018-02-23,14.915,14.92,14.89,14.895,15079.0
2018-02-26,14.945,14.945,14.915,14.92,15530.0
2018-02-27,14.92,14.93,14.895,14.905,30895.0
2018-02-28,14.93,14.935,14.915,14.935,27634.0
2018-03-01,14.92,14.955,14.92,14.945,9616.0
2018-03-02,14.935,14.955,14.93,14.945,8779.0
2018-03-05,14.97,14.97,14.935,14.945,4782.0
2018-03-06,14.955,14.955,14.935,14.945,3100.0
2018-03-07,14.935,14.945,14.915,14.935,15565.0
2018-03-08,14.905,14.935,14.905,14.92,10970.0
2018-03-09,14.92,14.92,14.895,14.905,9826.0
2018-03-12,14.92,14.92,14.89,14.905,41042.0
2018-03-13,14.92,14.945,14.92,14.92,36800.0
2018-03-14,14.92,14.98,14.92,14.98,9809.0
2018-03-15,14.98,14.985,14.96,14.98,10122.0
2018-03-16,14.985,14.995,14.97,14.98,11924.0
2018-03-19,14.98,14.995,14.97,14.98,18540.0
2018-03-20,14.96,14.96,14.935,14.945,5278.0
2018-03-21,14.905,14.92,14.89,14.905,8746.0
2018-03-22,14.935,14.96,14.93,14.945,10900.0
2018-03-23,14.92,14.96,14.92,14.95,14050.0
2018-03-26,14.945,14.945,14.91,14.92,12664.0
2018-03-27,14.925,14.96,14.92,14.96,25936.0
2018-03-28,14.985,14.985,14.96,14.975,10001.0
2018-03-29,15.0,15.025,14.985,14.985,9464.0
2018-04-02,14.96,14.99,14.96,14.985,19876.0
2018-04-03,14.965,14.975,14.95,14.95,6459.0
2018-04-04,14.965,14.965,14.935,14.935,48162.0
2018-04-05,14.925,14.95,14.92,14.925,5740.0
2018-04-06,14.965,14.965,14.935,14.965,29451.0
2018-04-09,14.945,14.965,14.935,14.965,12651.0
2018-04-10,14.945,14.95,14.935,14.945,15097.0
2018-04-11,14.945,14.95,14.92,14.92,11128.0
2018-04-12,14.92,14.92,14.895,14.9,6952.0
2018-04-13,14.895,14.925,14.895,14.91,15510.0
2018-04-16,14.91,14.92,14.9,14.91,23261.0
2018-04-17,14.92,14.935,14.9,14.91,18577.0
2018-04-18,14.9,14.935,14.9,14.91,13804.0
2018-04-19,14.895,14.9,14.88,14.895,15364.0
2018-04-20,14.885,14.91,14.885,14.9,15164.0
2018-04-23,14.88,14.895,14.88,14.88,12178.0
2018-04-24,14.89,14.9,14.865,14.885,9330.0
2018-04-25,14.865,14.89,14.865,14.865,18325.0
2018-04-26,14.9,14.9,14.885,14.885,26700.0
2018-04-27,14.915,14.93,14.885,14.885,5706.0
2018-04-30,14.9,14.93,14.9,14.91,13968.0
2018-05-01,14.91,14.91,14.89,14.895,9621.0
2018-05-02,14.89,14.89,14.875,14.875,15741.0
2018-05-03,14.89,14.915,14.89,14.9,10886.0
2018-05-04,14.925,14.925,14.9,14.9,7983.0
2018-05-07,14.915,14.915,14.9,14.9,20335.0
2018-05-08,14.915,14.915,14.89,14.89,14812.0
2018-05-09,14.9,14.9,14.875,14.89,12826.0
2018-05-10,14.9,14.9,14.875,14.885,17226.0
2018-05-11,14.89,14.9,14.875,14.9,36681.0
2018-05-14,14.885,14.9,14.865,14.9,12054.0
2018-05-15,14.835,14.85,14.82,14.825,13721.0
2018-05-16,14.825,14.84,14.82,14.825,7308.0
2018-05-17,14.83,14.835,14.81,14.83,36500.0
2018-05-18,14.835,14.865,14.82,14.865,25692.0
2018-05-22,14.825,14.85,14.825,14.835,33332.0
2018-05-23,14.875,14.875,14.85,14.86,140761.0
2018-05-24,14.865,14.89,14.865,14.885,18407.0
2018-05-25,14.915,14.92,14.895,14.915,10403.0
2018-05-28,14.92,14.945,14.92,14.945,17100.0
2018-05-29,14.965,15.005,14.945,15.005,25908.0
2018-05-30,15.01,15.01,14.955,14.955,72330.0
2018-05-31,14.98,14.98,14.97,14.97,15325.0
2018-06-01,14.98,14.995,14.965,14.98,27260.0
2018-06-04,14.98,14.98,14.955,14.955,8500.0
2018-06-05,14.99,14.99,14.965,14.98,20744.0
2018-06-06,14.94,14.955,14.94,14.945,14371.0
2018-06-07,14.97,14.99,14.955,14.98,49785.0
2018-06-08,14.955,14.97,14.945,14.965,24532.0
2018-06-11,14.965,14.97,14.955,14.965,5932.0
2018-06-12,14.97,14.97,14.955,14.965,13297.0
2018-06-13,14.97,14.97,14.93,14.955,18381.0
2018-06-14,14.965,14.98,14.965,14.98,30400.0
2018-06-15,14.99,15.02,14.99,15.02,17330.0
2018-06-18,15.02,15.03,15.005,15.02,11125.0
2018-06-19,15.045,15.055,15.03,15.055,10200.0
2018-06-20,15.045,15.045,15.03,15.035,11590.0
2018-06-21,15.06,15.07,15.045,15.055,24996.0
2018-06-22,15.085,15.085,15.06,15.08,15940.0
2018-06-25,15.06,15.09,15.06,15.085,14100.0
2018-06-26,15.065,15.085,15.065,15.075,8349.0
2018-06-27,15.1,15.1,15.075,15.085,25622.0
2018-06-28,15.065,15.065,15.045,15.06,24520.0
2018-06-29,15.025,15.06,15.025,15.06,15106.0
2018-07-03,15.05,15.06,15.035,15.045,14686.0
2018-07-04,15.025,15.05,15.025,15.035,14197.0
2018-07-05,15.025,15.05,15.025,15.045,9320.0
2018-07-06,15.06,15.065,15.045,15.045,19172.0
2018-07-09,15.045,15.045,15.025,15.045,21050.0
2018-07-10,15.035,15.05,15.025,15.045,21100.0
2018-07-11,15.045,15.045,15.025,15.045,29400.0
2018-07-12,15.035,15.045,15.02,15.045,33946.0
2018-07-13,15.06,15.065,15.045,15.06,9525.0
2018-07-16,15.05,15.06,15.035,15.06,30852.0
2018-07-17,15.06,15.085,15.06,15.06,9874.0
2018-07-18,15.075,15.075,15.05,15.06,53598.0
2018-07-19,15.05,15.085,15.05,15.075,29644.0
2018-07-20,15.06,15.06,15.035,15.05,23579.0
2018-07-23,15.01,15.035,15.01,15.035,52965.0
2018-07-24,15.0,15.025,15.0,15.02,20793.0
2018-07-25,15.02,15.02,14.99,14.99,35850.0
2018-07-26,14.98,14.99,14.965,14.97,33200.0
2018-07-27,14.97,14.99,14.97,14.98,66448.0
2018-07-30,14.965,14.98,14.95,14.98,12771.0
2018-07-31,14.98,14.98,14.95,14.97,25709.0
2018-08-01,14.955,14.955,14.93,14.95,19149.0
2018-08-02,14.93,14.95,14.925,14.95,21200.0
2018-08-03,14.955,14.965,14.93,14.965,22156.0
2018-08-07,14.94,14.95,14.93,14.94,30050.0
2018-08-08,14.915,14.95,14.915,14.94,25696.0
2018-08-09,14.97,14.97,14.95,14.95,20658.0
2018-08-10,14.955,14.99,14.955,14.965,15235.0
2018-08-13,14.99,14.99,14.965,14.99,15967.0
2018-08-14,14.97,14.98,14.965,14.97,57141.0
2018-08-15,14.99,14.995,14.98,14.995,9980.0
2018-08-16,15.015,15.015,14.99,14.995,25901.0
2018-08-17,14.99,15.015,14.99,14.995,8961.0
2018-08-20,15.02,15.02,14.995,15.02,9692.0
2018-08-21,14.995,15.015,14.99,15.005,19495.0
2018-08-22,15.005,15.015,14.99,14.995,16683.0
2018-08-23,14.995,15.015,14.995,15.015,18170.0
2018-08-24,14.98,15.005,14.98,14.995,19839.0
2018-08-27,15.02,15.02,14.985,14.985,14964.0
2018-08-28,14.96,14.995,14.96,14.995,38794.0
2018-08-29,14.985,14.985,14.96,14.97,27020.0
2018-08-30,15.02,15.02,14.995,15.0,17439.0
2018-08-31,15.035,15.05,15.0,15.0,7425.0
2018-09-04,15.045,15.045,15.025,15.025,18300.0
2018-09-05,15.01,15.05,15.01,15.025,47948.0
2018-09-06,15.035,15.06,15.035,15.045,33246.0
2018-09-07,15.01,15.045,15.01,15.045,7391.0
2018-09-10,15.02,15.025,15.01,15.01,5994.0
2018-09-11,15.01,15.01,14.985,15.0,29790.0
2018-09-12,15.0,15.0,14.975,14.995,23242.0
2018-09-13,15.0,15.0,14.985,15.0,23746.0
2018-09-14,14.995,15.0,14.975,14.985,94179.0
2018-09-17,14.975,15.0,14.975,14.985,40286.0
2018-09-18,14.975,14.985,14.96,14.97,35574.0
2018-09-19,14.98,14.98,14.95,14.95,20026.0
2018-09-20,14.95,14.955,14.94,14.95,21714.0
2018-09-21,14.955,14.965,14.94,14.95,20851.0
2018-09-24,14.955,14.955,14.93,14.95,27431.0
2018-09-25,14.925,14.95,14.925,14.95,18685.0
2018-09-26,14.95,14.955,14.93,14.955,24159.0
2018-09-27,14.955,14.965,14.94,14.95,15374.0
2018-09-28,14.97,14.97,14.95,14.955,39774.0
2018-10-01,14.925,14.93,14.905,14.905,59870.0
2018-10-02,14.925,14.95,14.925,14.93,29700.0
2018-10-03,14.915,14.93,14.9,14.93,13850.0
2018-10-04,14.9,14.9,14.88,14.89,15074.0
2018-10-05,14.88,14.9,14.855,14.88,23207.0
2018-10-09,14.89,14.9,14.88,14.88,6691.0
2018-10-10,14.865,14.89,14.865,14.88,13300.0
2018-10-11,14.905,14.93,14.88,14.88,8321.0
2018-10-12,14.94,14.95,14.915,14.95,17833.0
2018-10-15,14.925,14.95,14.915,14.93,67887.0
2018-10-16,14.915,14.93,14.915,14.915,21143.0
2018-10-17,14.925,14.95,14.915,14.93,28268.0
2018-10-18,14.9,14.94,14.9,14.925,18076.0
2018-10-19,14.93,14.94,14.915,14.925,16456.0
2018-10-22,14.93,14.95,14.925,14.93,22206.0
2018-10-23,14.95,14.97,14.95,14.95,12662.0
2018-10-24,14.95,14.95,14.925,14.95,21300.0
2018-10-25,14.935,14.96,14.925,14.945,21381.0
2018-10-26,14.97,14.985,14.96,14.975,35334.0
2018-10-29,14.975,14.985,14.96,14.975,19366.0
2018-10-30,14.96,14.975,14.95,14.96,13700.0
2018-10-31,14.935,14.945,14.92,14.935,29591.0
2018-11-01,14.925,14.945,14.92,14.935,32285.0
2018-11-02,14.935,14.945,14.9,14.9,21485.0
2018-11-05,14.925,14.935,14.91,14.925,6489.0
2018-11-06,14.91,14.935,14.91,14.925,23995.0
2018-11-07,14.935,14.935,14.91,14.925,7113.0
2018-11-08,14.925,14.925,14.91,14.92,9250.0
2018-11-09,14.925,14.97,14.91,14.92,16262.0
2018-11-12,14.9,14.975,14.9,14.9,12145.0
2018-11-13,14.96,14.97,14.935,14.96,43535.0
2018-11-14,14.96,15.0,14.96,14.985,35020.0
2018-11-15,15.01,15.01,14.985,14.985,18181.0
2018-11-16,15.0,15.025,15.0,15.025,42848.0
2018-11-19,15.0,15.035,15.0,15.025,19614.0
2018-11-20,15.02,15.035,15.01,15.02,13473.0
2018-11-21,15.0,15.02,15.0,15.0,41481.0
2018-11-22,15.02,15.02,15.0,15.01,6621.0
2018-11-23,15.01,15.035,15.0,15.01,40950.0
2018-11-26,15.025,15.025,15.01,15.01,65253.0
2018-11-27,15.03,15.04,15.015,15.03,12282.0
2018-11-28,15.04,15.045,15.02,15.03,14607.0
2018-11-29,15.055,15.055,15.045,15.045,29435.0
2018-11-30,15.09,15.09,15.065,15.065,8060.0
2018-12-03,15.065,15.09,15.055,15.08,27559.0
2018-12-04,15.08,15.115,15.08,15.105,27441.0
2018-12-05,15.095,15.145,15.095,15.13,10404.0
2018-12-06,15.17,15.195,15.17,15.17,24588.0
2018-12-07,15.155,15.19,15.145,15.155,68331.0
2018-12-10,15.19,15.195,15.17,15.19,7996.0
2018-12-11,15.19,15.19,15.165,15.165,20334.0
2018-12-12,15.155,15.165,15.14,15.145,9180.0
2018-12-13,15.145,15.155,15.13,15.14,24763.0
2018-12-14,15.165,15.17,15.155,15.165,20900.0
2018-12-17,15.165,15.195,15.165,15.18,30856.0
2018-12-18,15.205,15.23,15.19,15.23,16455.0
2018-12-19,15.23,15.255,15.22,15.22,15264.0
2018-12-20,15.28,15.28,15.22,15.255,53599.0
2018-12-21,15.215,15.24,15.205,15.22,33405.0
2018-12-24,15.24,15.245,15.215,15.22,10246.0
2018-12-27,15.24,15.265,15.23,15.245,84950.0
2018-12-28,15.27,15.27,15.25,15.27,7800.0
2018-12-31,15.27,15.3,15.225,15.27,2300.0
2019-01-02,15.32,15.32,15.26,15.27,9403.0
2019-01-03,15.3,15.35,15.275,15.335,15400.0
2019-01-04,15.32,15.32,15.285,15.3,20175.0
2019-01-07,15.3,15.3,15.285,15.285,22708.0
2019-01-08,15.27,15.3,15.27,15.275,10600.0
2019-01-09,15.275,15.295,15.25,15.275,21005.0
2019-01-10,15.285,15.295,15.27,15.285,26100.0
2019-01-11,15.3,15.3,15.285,15.295,53623.0
2019-01-14,15.31,15.31,15.275,15.275,39700.0
2019-01-15,15.3,15.3,15.275,15.295,46351.0
2019-01-16,15.285,15.285,15.27,15.27,16531.0
2019-01-17,15.295,15.295,15.26,15.275,19228.0
2019-01-18,15.25,15.275,15.245,15.255,28809.0
2019-01-21,15.275,15.275,15.25,15.25,25801.0
2019-01-22,15.3,15.31,15.295,15.295,11750.0
2019-01-23,15.3,15.31,15.285,15.285,15211.0
2019-01-24,15.32,15.325,15.31,15.32,48909.0
2019-01-25,15.305,15.32,15.295,15.295,35300.0
2019-01-28,15.295,15.32,15.295,15.315,24925.0
2019-01-29,15.305,15.34,15.305,15.33,21125.0
2019-01-30,15.33,15.355,15.315,15.345,55508.0
2019-01-31,15.39,15.395,15.37,15.37,21089.0
2019-02-01,15.37,15.37,15.33,15.345,38036.0
2019-02-04,15.32,15.355,15.32,15.345,15100.0
2019-02-05,15.34,15.37,15.34,15.365,45797.0
2019-02-06,15.38,15.38,15.355,15.365,31830.0
2019-02-07,15.405,15.405,15.39,15.405,21002.0
2019-02-08,15.405,15.405,15.39,15.395,44541.0
2019-02-11,15.39,15.39,15.365,15.38,42814.0
2019-02-12,15.365,15.39,15.365,15.39,25924.0
2019-02-13,15.38,15.38,15.365,15.38,33241.0
2019-02-14,15.415,15.415,15.395,15.395,18100.0
2019-02-15,15.395,15.415,15.39,15.415,32250.0
2019-02-19,15.395,15.42,15.395,15.42,21487.0
2019-02-20,15.405,15.43,15.395,15.405,33466.0
2019-02-21,15.405,15.405,15.38,15.39,20300.0
2019-02-22,15.425,15.425,15.41,15.41,17139.0
2019-02-25,15.41,15.425,15.41,15.41,15029.0
2019-02-26,15.415,15.45,15.415,15.44,29823.0
2019-02-27,15.41,15.425,15.4,15.4,31629.0
2019-02-28,15.4,15.41,15.39,15.4,20748.0
2019-03-01,15.425,15.425,15.4,15.4,31734.0
2019-03-04,15.4,15.435,15.4,15.435,38898.0
2019-03-05,15.425,15.45,15.425,15.44,21912.0
2019-03-06,15.47,15.495,15.47,15.485,24862.0
2019-03-07,15.51,15.52,15.495,15.51,18612.0
2019-03-08,15.52,15.52,15.485,15.495,7562.0
2019-03-11,15.525,15.525,15.5,15.5,50500.0
2019-03-12,15.525,15.535,15.5,15.5,26700.0
2019-03-13,15.51,15.525,15.51,15.52,22645.0
2019-03-14,15.51,15.525,15.51,15.52,17500.0
2019-03-15,15.56,15.56,15.535,15.545,35611.0
2019-03-18,15.535,15.57,15.535,15.56,32033.0
2019-03-19,15.52,15.57,15.52,15.55,17641.0
2019-03-20,15.56,15.585,15.55,15.56,28060.0
2019-03-21,15.585,15.595,15.57,15.585,29996.0
2019-03-22,15.62,15.645,15.61,15.625,20500.0
2019-03-25,15.645,15.67,15.645,15.645,25853.0
2019-03-26,15.645,15.655,15.62,15.64,27810.0
2019-03-27,15.67,15.68,15.665,15.67,16042.0
2019-03-28,15.67,15.67,15.645,15.655,15860.0
2019-03-29,15.615,15.62,15.615,15.615,30227.0
2019-04-01,15.62,15.62,15.565,15.58,28140.0
2019-04-02,15.595,15.615,15.59,15.595,17034.0
2019-04-03,15.59,15.59,15.57,15.58,26432.0
2019-04-04,15.59,15.595,15.58,15.59,19119.0
2019-04-05,15.595,15.595,15.58,15.59,13600.0
2019-04-08,15.605,15.605,15.555,15.565,40988.0
2019-04-09,15.565,15.59,15.565,15.58,15401.0
2019-04-10,15.595,15.595,15.565,15.595,24545.0
2019-04-11,15.595,15.595,15.565,15.565,17262.0
2019-04-12,15.57,15.57,15.54,15.54,19276.0
2019-04-15,15.545,15.57,15.545,15.57,30148.0
2019-04-16,15.565,15.565,15.545,15.555,28500.0
2019-04-17,15.545,15.545,15.53,15.53,14650.0
2019-04-18,15.57,15.605,15.555,15.605,95481.0
2019-04-22,15.59,15.59,15.555,15.555,18160.0
2019-04-23,15.57,15.595,15.57,15.595,31500.0
2019-04-24,15.625,15.65,15.615,15.65,60400.0
2019-04-25,15.64,15.64,15.61,15.625,40182.0
2019-04-26,15.635,15.635,15.615,15.635,23683.0
2019-04-29,15.6,15.625,15.59,15.61,20909.0
2019-04-30,15.6,15.625,15.6,15.61,7209.0
2019-05-01,15.615,15.64,15.6,15.6,25765.0
2019-05-02,15.6,15.615,15.575,15.59,14102.0
2019-05-03,15.59,15.59,15.56,15.575,27609.0
2019-05-06,15.6,15.61,15.585,15.59,25009.0
2019-05-07,15.6,15.635,15.6,15.61,24260.0
2019-05-08,15.615,15.635,15.6,15.615,34084.0
2019-05-09,15.64,15.64,15.61,15.615,41550.0
2019-05-10,15.615,15.625,15.6,15.61,21524.0
2019-05-13,15.635,15.64,15.615,15.625,39701.0
2019-05-14,15.61,15.65,15.61,15.625,32981.0
2019-05-15,15.67,15.67,15.625,15.635,16665.0
2019-05-16,15.64,15.64,15.615,15.635,19900.0
2019-05-17,15.64,15.66,15.615,15.64,42162.0
2019-05-21,15.615,15.615,15.585,15.6,27597.0
2019-05-22,15.585,15.615,15.585,15.615,12985.0
2019-05-23,15.635,15.67,15.635,15.67,7687.0
2019-05-24,15.68,15.69,15.655,15.68,24506.0
2019-05-27,15.705,15.705,15.68,15.69,9000.0
2019-05-28,15.69,15.72,15.69,15.705,27542.0
2019-05-29,15.72,15.73,15.695,15.705,16564.0
2019-05-30,15.705,15.73,15.695,15.72,49800.0
2019-05-31,15.745,15.77,15.73,15.765,31710.0
2019-06-03,15.8,15.815,15.765,15.815,19225.0
2019-06-04,15.8,15.8,15.78,15.78,30087.0
2019-06-05,15.825,15.825,15.8,15.815,35201.0
2019-06-06,15.805,15.815,15.78,15.8,26536.0
2019-06-07,15.815,15.815,15.78,15.78,20501.0
2019-06-10,15.77,15.77,15.74,15.745,36075.0
2019-06-11,15.745,15.765,15.73,15.755,307000.0
2019-06-12,15.745,15.77,15.745,15.77,15100.0
2019-06-13,15.765,15.805,15.765,15.8,13816.0
2019-06-14,15.805,15.825,15.8,15.805,35276.0
2019-06-17,15.8,15.815,15.8,15.815,13248.0
2019-06-18,15.805,15.83,15.8,15.83,5124.0
2019-06-19,15.8,15.825,15.785,15.825,22250.0
2019-06-20,15.845,15.845,15.81,15.825,24911.0
2019-06-21,15.82,15.82,15.785,15.81,27110.0
2019-06-24,15.835,15.835,15.8,15.825,25700.0
2019-06-25,15.825,15.835,15.81,15.825,4900.0
2019-06-26,15.82,15.82,15.775,15.775,45100.0
2019-06-27,15.795,15.81,15.775,15.785,26200.0
2019-06-28,15.8,15.8,15.775,15.8,36995.0
2019-07-02,15.8,15.8,15.775,15.8,36460.0
2019-07-03,15.8,15.81,15.785,15.8,15893.0
2019-07-04,15.8,15.8,15.785,15.795,13500.0
2019-07-05,15.75,15.75,15.71,15.71,6099.0
2019-07-08,15.715,15.715,15.69,15.71,32813.0
2019-07-09,15.7,15.715,15.69,15.71,49490.0
2019-07-10,15.685,15.735,15.685,15.71,26204.0
2019-07-11,15.715,15.745,15.69,15.69,23155.0
2019-07-12,15.71,15.715,15.7,15.715,41027.0
2019-07-15,15.725,15.735,15.71,15.735,38102.0
2019-07-16,15.715,15.735,15.7,15.71,66285.0
2019-07-17,15.75,15.77,15.725,15.77,27029.0
2019-07-18,15.77,15.8,15.77,15.785,8000.0
2019-07-19,15.8,15.8,15.775,15.785,27000.0
2019-07-22,15.825,15.825,15.8,15.8,18900.0
2019-07-23,15.835,15.835,15.795,15.81,27300.0
2019-07-24,15.81,15.845,15.81,15.82,24737.0
2019-07-25,15.84,15.84,15.815,15.82,14700.0
2019-07-26,15.83,15.83,15.805,15.815,24507.0
2019-07-29,15.83,15.83,15.805,15.805,23764.0
2019-07-30,15.82,15.82,15.78,15.795,19960.0
2019-07-31,15.795,15.815,15.765,15.77,17789.0
2019-08-01,15.805,15.855,15.795,15.84,21810.0
2019-08-02,15.875,15.88,15.85,15.88,31400.0
2019-08-06,15.9,15.965,15.9,15.96,53560.0
2019-08-07,16.025,16.025,15.96,15.96,21341.0
2019-08-08,15.96,15.965,15.935,15.95,28508.0
2019-08-09,15.975,15.985,15.935,15.935,21800.0
2019-08-12,15.975,15.99,15.95,15.985,55034.0
2019-08-13,15.965,15.965,15.935,15.965,34762.0
2019-08-14,15.985,16.01,15.975,15.99,30644.0
2019-08-15,16.0,16.045,15.99,16.02,34720.0
2019-08-16,16.025,16.025,15.99,16.0,23591.0
2019-08-19,15.99,16.0,15.975,16.0,33035.0
2019-08-20,16.035,16.035,15.985,15.985,35759.0
2019-08-21,15.975,15.985,15.94,15.965,32491.0
2019-08-22,15.95,15.95,15.915,15.915,14276.0
2019-08-23,15.925,15.99,15.925,15.99,14269.0
2019-08-26,15.985,15.985,15.96,15.97,15893.0
2019-08-27,15.98,16.03,15.98,16.005,61155.0
2019-08-28,16.045,16.045,16.015,16.02,31021.0
2019-08-29,16.055,16.055,15.995,16.005,18573.0
2019-08-30,16.03,16.03,15.995,16.015,19441.0
2019-09-03,16.015,16.045,16.005,16.03,39351.0
2019-09-04,16.03,16.045,16.015,16.03,17375.0
2019-09-05,15.96,15.985,15.935,15.945,37371.0
2019-09-06,15.925,15.925,15.91,15.92,32383.0
2019-09-09,15.9,15.9,15.875,15.895,25267.0
2019-09-10,15.87,15.87,15.825,15.835,61780.0
2019-09-11,15.85,15.86,15.84,15.84,24935.0
2019-09-12,15.85,15.85,15.81,15.815,38500.0
2019-09-13,15.815,15.815,15.785,15.785,40509.0
2019-09-16,15.835,15.835,15.8,15.81,46471.0
2019-09-17,15.825,15.835,15.81,15.815,21981.0
2019-09-18,15.84,15.86,15.825,15.835,31905.0
2019-09-19,15.835,15.85,15.835,15.845,24968.0
2019-09-20,15.85,15.875,15.84,15.875,24566.0
2019-09-23,15.875,15.9,15.875,15.885,28278.0
2019-09-24,15.89,15.92,15.88,15.915,41390.0
2019-09-25,15.94,15.94,15.865,15.865,28602.0
2019-09-26,15.895,15.905,15.88,15.895,49664.0
2019-09-27,15.895,15.905,15.88,15.89,69800.0
2019-09-30,15.89,15.895,15.87,15.89,19189.0
2019-10-01,15.855,15.93,15.855,15.93,23590.0
2019-10-02,15.92,15.94,15.92,15.92,21800.0
2019-10-03,15.955,15.98,15.95,15.98,15090.0
2019-10-04,15.98,16.0,15.955,15.98,32239.0
2019-10-07,15.98,15.98,15.955,15.955,46242.0
2019-10-08,15.98,15.98,15.955,15.955,40069.0
2019-10-09,15.965,15.965,15.92,15.93,18099.0
2019-10-10,15.905,15.905,15.88,15.89,21029.0
2019-10-11,15.835,15.835,15.795,15.82,22123.0
2019-10-15,15.83,15.83,15.77,15.785,39122.0
2019-10-16,15.805,15.805,15.775,15.775,19572.0
2019-10-17,15.785,15.795,15.77,15.775,27120.0
2019-10-18,15.805,15.805,15.785,15.805,35223.0
2019-10-21,15.795,15.795,15.77,15.795,20725.0
2019-10-22,15.83,15.83,15.785,15.82,40252.0
2019-10-23,15.83,15.835,15.805,15.805,23205.0
2019-10-24,15.83,15.835,15.795,15.805,18843.0
2019-10-25,15.805,15.815,15.78,15.805,27425.0
2019-10-28,15.78,15.78,15.745,15.755,15682.0
2019-10-29,15.745,15.78,15.745,15.77,50669.0
2019-10-30,15.78,15.865,15.78,15.865,26050.0
2019-10-31,15.89,15.9,15.875,15.875,5807.0
2019-11-01,15.89,15.89,15.85,15.86,10200.0
2019-11-04,15.86,15.86,15.815,15.83,20377.0
2019-11-05,15.805,15.805,15.77,15.77,24512.0
2019-11-06,15.815,15.83,15.805,15.83,42047.0
2019-11-07,15.79,15.79,15.755,15.79,38145.0
2019-11-08,15.815,15.825,15.8,15.825,27014.0
2019-11-11,15.85,15.85,15.77,15.815,19941.0
2019-11-12,15.8,15.805,15.78,15.8,77610.0
2019-11-13,15.83,15.84,15.815,15.825,39532.0
2019-11-14,15.84,15.885,15.84,15.885,24130.0
2019-11-15,15.875,15.885,15.86,15.875,15687.0
2019-11-18,15.89,15.89,15.875,15.885,24723.0
2019-11-19,15.885,15.91,15.875,15.89,26100.0
2019-11-20,15.92,15.92,15.89,15.89,26126.0
2019-11-21,15.89,15.89,15.86,15.875,27930.0
2019-11-22,15.875,15.885,15.86,15.865,32723.0
2019-11-25,15.885,15.885,15.865,15.875,18877.0
2019-11-26,15.88,15.91,15.88,15.905,38276.0
2019-11-27,15.87,15.885,15.87,15.88,27032.0
2019-11-28,15.885,15.895,15.87,15.87,18964.0
2019-11-29,15.86,15.885,15.86,15.885,17266.0
2019-12-02,15.86,15.86,15.845,15.85,12494.0
2019-12-03,15.86,15.91,15.86,15.905,46592.0
2019-12-04,15.86,15.86,15.825,15.85,34930.0
2019-12-05,15.8,15.825,15.79,15.79,23800.0
2019-12-06,15.81,15.835,15.81,15.82,19524.0
2019-12-09,15.85,15.85,15.81,15.82,68874.0
2019-12-10,15.825,15.825,15.8,15.82,25352.0
2019-12-11,15.82,15.835,15.8,15.825,43405.0
2019-12-12,15.845,15.845,15.765,15.775,16147.0
2019-12-13,15.81,15.835,15.785,15.835,18140.0
2019-12-16,15.8,15.82,15.785,15.785,27450.0
2019-12-17,15.82,15.82,15.79,15.81,16695.0
2019-12-18,15.79,15.79,15.76,15.77,36610.0
2019-12-19,15.775,15.8,15.76,15.79,29642.0
2019-12-20,15.79,15.825,15.79,15.81,25404.0
2019-12-23,15.835,15.845,15.8,15.835,26514.0
2019-12-24,15.82,15.835,15.81,15.835,6429.0
2019-12-27,15.81,15.845,15.81,15.835,13651.0
2019-12-30,15.795,15.805,15.795,15.805,589.0
2019-12-31,15.815,15.815,15.785,15.785,1992.0
2020-01-02,15.83,15.83,15.805,15.815,2708.0
2020-01-03,15.83,15.88,15.83,15.875,5226.0
2020-01-06,15.91,15.91,15.84,15.855,3438.0
2020-01-07,15.865,15.865,15.845,15.845,8888.0
2020-01-08,15.865,15.865,15.815,15.83,8276.0
2020-01-09,15.83,15.855,15.83,15.845,8700.0
2020-01-10,15.82,15.845,15.82,15.84,6992.0
2020-01-13,15.83,15.845,15.82,15.84,14282.0
2020-01-14,15.855,15.865,15.845,15.845,18450.0
2020-01-15,15.865,15.88,15.855,15.875,3530.0
2020-01-16,15.88,15.88,15.865,15.88,10250.0
2020-01-17,15.875,15.875,15.84,15.875,12062.0
2020-01-20,15.88,15.88,15.855,15.865,9062.0
2020-01-21,15.9,15.915,15.89,15.89,17506.0
2020-01-22,15.91,15.95,15.89,15.95,10217.0
2020-01-23,15.985,15.985,15.96,15.965,24143.0
2020-01-24,15.985,16.01,15.975,16.0,23120.0
2020-01-27,16.03,16.04,16.03,16.04,11300.0
2020-01-28,16.05,16.05,16.005,16.005,21793.0
2020-01-29,16.005,16.04,16.005,16.03,9552.0
2020-01-30,16.05,16.055,16.03,16.035,80146.0
2020-01-31,16.055,16.075,16.03,16.055,93574.0
2020-02-03,16.04,16.075,16.04,16.05,3599.0
2020-02-04,16.02,16.04,16.015,16.025,3901.0
2020-02-05,16.015,16.015,15.985,15.995,2849.0
2020-02-06,16.015,16.02,16.005,16.02,3965.0
2020-02-07,16.05,16.05,16.02,16.04,10451.0
2020-02-10,16.065,16.075,16.055,16.065,12868.0
2020-02-11,16.05,16.05,16.03,16.03,11405.0
2020-02-12,16.02,16.02,15.995,16.01,22512.0
2020-02-13,16.02,16.02,15.995,16.015,9733.0
2020-02-14,16.02,16.04,16.015,16.035,18327.0
2020-02-18,16.04,16.065,16.04,16.05,12768.0
2020-02-19,16.04,16.05,16.03,16.04,7235.0
2020-02-20,16.055,16.075,16.05,16.065,17444.0
2020-02-21,16.09,16.11,16.08,16.09,8496.0
2020-02-24,16.11,16.16,16.11,16.135,16048.0
2020-02-25,16.135,16.155,16.13,16.145,13274.0
2020-02-26,16.11,16.145,16.1,16.13,52653.0
2020-02-27,16.16,16.18,16.13,16.145,32063.0
2020-02-28,16.19,16.205,16.145,16.16,12953.0
2020-03-02,16.25,16.25,16.195,16.23,21941.0
2020-03-03,16.25,16.325,16.23,16.32,36679.0
2020-03-04,16.325,16.37,16.31,16.325,26153.0
2020-03-05,16.385,16.42,16.37,16.395,10900.0
2020-03-06,16.49,16.535,16.445,16.475,10890.0
2020-03-09,16.61,16.61,16.43,16.51,32197.0
2020-03-10,16.455,16.55,16.455,16.49,33900.0
2020-03-11,16.525,16.55,16.455,16.535,13796.0
2020-03-12,16.68,16.68,16.285,16.29,50236.0
2020-03-13,16.18,16.445,16.18,16.325,31740.0
2020-03-16,16.405,16.405,16.225,16.225,26049.0
2020-03-17,16.225,16.335,15.93,15.93,51424.0
2020-03-18,15.98,16.18,15.18,15.18,71714.0
2020-03-19,15.635,16.11,15.525,16.065,49499.0
2020-03-20,15.8,16.23,15.8,16.035,66728.0
2020-03-23,16.35,16.35,16.035,16.23,313281.0
2020-03-24,16.17,16.32,16.125,16.32,45500.0
2020-03-25,16.305,16.32,16.21,16.26,81981.0
2020-03-26,16.275,16.34,16.145,16.275,90093.0
2020-03-27,16.4,16.495,16.275,16.275,95324.0
2020-03-30,16.225,16.475,16.225,16.39,167194.0
2020-03-31,16.415,16.485,16.365,16.415,97949.0
2020-04-01,16.31,16.46,16.31,16.345,32287.0
2020-04-02,16.33,16.46,16.33,16.355,55532.0
2020-04-03,16.435,16.45,16.355,16.4,69520.0
2020-04-06,16.405,16.435,16.31,16.34,60586.0
2020-04-07,16.34,16.37,16.305,16.365,39705.0
2020-04-08,16.355,16.4,16.33,16.37,35030.0
2020-04-09,16.365,16.44,16.365,16.44,75075.0
2020-04-13,16.46,16.485,16.44,16.485,25099.0
2020-04-14,16.485,16.51,16.44,16.5,64900.0
2020-04-15,16.51,16.65,16.5,16.615,27347.0
2020-04-16,16.665,16.675,16.605,16.63,44772.0
2020-04-17,16.65,16.66,16.57,16.58,82352.0
2020-04-20,16.605,16.625,16.57,16.58,58918.0
2020-04-21,16.64,16.64,16.615,16.63,46785.0
2020-04-22,16.57,16.625,16.57,16.605,36141.0
2020-04-23,16.58,16.625,16.53,16.615,28642.0
2020-04-24,16.61,16.625,16.61,16.625,8581.0
2020-04-27,16.635,16.635,16.58,16.6,23505.0
2020-04-28,16.61,16.625,16.61,16.625,17948.0
2020-04-29,16.635,16.64,16.615,16.625,217375.0
2020-04-30,16.65,16.675,16.64,16.67,18486.0
2020-05-01,16.675,16.685,16.66,16.67,24181.0
2020-05-04,16.67,16.67,16.635,16.65,19421.0
2020-05-05,16.65,16.65,16.625,16.65,20997.0
2020-05-06,16.635,16.64,16.61,16.625,16665.0
2020-05-07,16.615,16.685,16.615,16.685,46705.0
2020-05-08,16.67,16.67,16.635,16.65,118754.0
2020-05-11,16.67,16.675,16.64,16.65,20000.0
2020-05-12,16.67,16.675,16.64,16.67,37863.0
2020-05-13,16.67,16.67,16.65,16.66,17300.0
2020-05-14,16.66,16.67,16.65,16.66,22284.0
2020-05-15,16.67,16.675,16.635,16.67,11691.0
2020-05-19,16.64,16.64,16.625,16.64,35540.0
2020-05-20,16.65,16.66,16.615,16.64,32456.0
2020-05-21,16.67,16.67,16.64,16.65,13750.0
2020-05-22,16.69,16.69,16.655,16.67,15592.0
2020-05-25,16.705,16.705,16.68,16.69,17725.0
2020-05-26,16.67,16.67,16.645,16.66,13617.0
2020-05-27,16.67,16.69,16.66,16.67,11800.0
2020-05-28,16.72,16.72,16.655,16.66,27582.0
2020-05-29,16.69,16.695,16.67,16.69,14741.0
2020-06-01,16.68,16.695,16.655,16.69,28239.0
2020-06-02,16.69,16.695,16.68,16.68,11000.0
2020-06-03,16.67,16.69,16.635,16.655,31231.0
2020-06-04,16.66,16.66,16.62,16.635,16876.0
2020-06-05,16.575,16.61,16.575,16.585,39389.0
2020-06-08,16.62,16.645,16.6,16.625,55521.0
2020-06-09,16.66,16.67,16.645,16.66,37800.0
2020-06-10,16.66,16.705,16.66,16.705,39650.0
2020-06-11,16.705,16.715,16.695,16.705,37488.0
2020-06-12,16.695,16.715,16.69,16.695,47240.0
2020-06-15,16.72,16.72,16.69,16.72,21250.0
2020-06-16,16.695,16.715,16.69,16.705,39009.0
2020-06-17,16.695,16.72,16.695,16.705,29008.0
2020-06-18,16.72,16.72,16.705,16.72,28675.0
2020-06-19,16.715,16.72,16.695,16.705,6475.0
2020-06-22,16.72,16.73,16.695,16.715,18027.0
2020-06-23,16.715,16.72,16.695,16.715,12800.0
2020-06-24,16.705,16.725,16.7,16.715,49700.0
2020-06-25,16.715,16.725,16.715,16.725,14001.0
2020-06-26,16.735,16.74,16.715,16.735,34788.0
2020-06-29,16.735,16.735,16.715,16.735,20488.0
2020-06-30,16.74,16.75,16.715,16.74,30959.0
2020-07-02,16.715,16.725,16.69,16.705,21960.0
2020-07-03,16.725,16.735,16.715,16.735,11154.0
2020-07-06,16.735,16.735,16.715,16.735,9369.0
2020-07-07,16.76,16.77,16.735,16.75,27435.0
2020-07-08,16.76,16.76,16.725,16.725,17010.0
2020-07-09,16.77,16.77,16.75,16.77,19687.0
2020-07-10,16.785,16.785,16.75,16.75,15265.0
2020-07-13,16.75,16.76,16.725,16.76,18645.0
2020-07-14,16.77,16.775,16.76,16.77,8500.0
2020-07-15,16.77,16.775,16.76,16.77,33697.0
2020-07-16,16.775,16.795,16.77,16.775,52150.0
2020-07-17,16.785,16.785,16.77,16.77,18479.0
2020-07-20,16.785,16.795,16.775,16.785,30853.0
2020-07-21,16.795,16.795,16.77,16.785,21798.0
2020-07-22,16.8,16.8,16.775,16.785,25376.0
2020-07-23,16.8,16.8,16.775,16.785,7192.0
2020-07-24,16.775,16.785,16.77,16.785,35278.0
2020-07-27,16.795,16.795,16.77,16.775,24947.0
2020-07-28,16.795,16.805,16.775,16.795,27900.0
2020-07-29,16.805,16.81,16.785,16.805,32289.0
2020-07-30,16.795,16.82,16.795,16.81,13500.0
2020-07-31,16.835,16.835,16.795,16.82,26331.0
2020-08-04,16.81,16.835,16.81,16.83,12067.0
2020-08-05,16.795,16.81,16.785,16.805,21410.0
2020-08-06,16.81,16.83,16.81,16.83,6673.0
2020-08-07,16.83,16.83,16.805,16.82,9473.0
2020-08-10,16.805,16.83,16.805,16.81,10158.0
2020-08-11,16.795,16.795,16.76,16.77,14356.0
2020-08-12,16.76,16.76,16.735,16.75,10774.0
2020-08-13,16.725,16.74,16.725,16.735,6234.0
2020-08-14,16.74,16.75,16.74,16.74,21043.0
2020-08-17,16.725,16.77,16.725,16.76,26371.0
2020-08-18,16.77,16.775,16.76,16.775,2129.0
2020-08-19,16.785,16.785,16.75,16.75,5411.0
2020-08-20,16.785,16.785,16.76,16.77,6100.0
2020-08-21,16.785,16.795,16.77,16.785,9567.0
2020-08-24,16.795,16.795,16.77,16.775,9875.0
2020-08-25,16.77,16.77,16.74,16.76,11094.0
2020-08-26,16.75,16.75,16.725,16.725,6510.0
2020-08-27,16.77,16.77,16.715,16.735,13087.0
2020-08-28,16.715,16.75,16.715,16.75,37377.0
2020-08-31,16.715,16.76,16.715,16.735,5719.0
2020-09-01,16.735,16.785,16.735,16.785,10340.0
2020-09-02,16.77,16.805,16.77,16.805,16906.0
2020-09-03,16.82,16.82,16.795,16.805,33739.0
2020-09-04,16.785,16.795,16.77,16.775,25839.0
2020-09-08,16.805,16.805,16.785,16.795,31808.0
2020-09-09,16.795,16.795,16.775,16.785,13573.0
2020-09-10,16.875,16.875,16.76,16.785,11350.0
2020-09-11,16.785,16.805,16.785,16.805,17872.0
2020-09-14,16.805,16.81,16.795,16.805,5400.0
2020-09-15,16.775,16.81,16.775,16.81,3560.0
2020-09-16,16.83,16.83,16.785,16.81,19917.0
2020-09-17,16.83,16.83,16.795,16.795,4934.0
2020-09-18,16.81,16.81,16.795,16.805,9979.0
2020-09-21,16.795,16.82,16.795,16.81,22951.0
2020-09-22,16.795,16.82,16.795,16.81,12935.0
2020-09-23,16.83,16.83,16.795,16.81,12495.0
2020-09-24,16.91,16.91,16.805,16.81,6225.0
2020-09-25,16.795,16.82,16.795,16.81,8125.0
2020-09-28,16.805,16.83,16.805,16.805,6577.0
2020-09-29,16.83,16.84,16.81,16.82,6300.0
2020-09-30,16.795,16.81,16.795,16.81,5729.0
2020-10-01,16.785,16.82,16.785,16.81,9800.0
2020-10-02,16.81,16.82,16.795,16.805,4147.0
2020-10-05,16.83,16.83,16.785,16.795,4512.0
2020-10-06,16.81,16.82,16.785,16.81,17729.0
2020-10-07,16.795,16.81,16.785,16.805,24224.0
2020-10-08,16.81,16.81,16.795,16.795,9570.0
2020-10-09,16.805,16.82,16.795,16.82,19134.0
2020-10-13,16.83,16.84,16.82,16.84,82129.0
2020-10-14,16.82,16.84,16.81,16.83,16770.0
2020-10-15,16.81,16.84,16.81,16.82,20884.0
2020-10-16,16.805,16.84,16.805,16.83,27685.0
2020-10-19,16.82,16.82,16.81,16.815,15864.0
2020-10-20,16.81,16.82,16.795,16.805,11502.0
2020-10-21,16.775,16.805,16.775,16.795,14115.0
2020-10-22,16.785,16.805,16.775,16.785,25770.0
2020-10-23,16.785,16.795,16.775,16.775,48770.0
2020-10-26,16.805,16.805,16.795,16.795,22115.0
2020-10-27,16.805,16.81,16.795,16.805,13570.0
2020-10-28,16.82,16.82,16.805,16.805,9822.0
2020-10-29,16.81,16.81,16.765,16.775,17328.0
2020-10-30,16.775,16.785,16.76,16.765,14916.0
2020-11-02,16.795,16.795,16.775,16.785,9218.0
2020-11-03,16.68,16.76,16.67,16.76,11161.0
2020-11-04,16.805,16.805,16.775,16.775,14223.0
2020-11-05,16.775,16.805,16.775,16.785,9864.0
2020-11-06,16.805,16.805,16.76,16.785,13697.0
2020-11-09,16.75,16.75,16.705,16.73,23096.0
2020-11-10,16.69,16.725,16.69,16.725,56559.0
2020-11-11,16.715,16.73,16.705,16.73,18833.0
2020-11-12,16.725,16.75,16.725,16.75,42989.0
2020-11-13,16.73,16.75,16.73,16.74,19714.0
2020-11-16,16.74,16.75,16.73,16.73,30379.0
2020-11-17,16.73,16.76,16.73,16.76,27324.0
2020-11-18,16.765,16.765,16.74,16.75,15729.0
2020-11-19,16.74,16.765,16.74,16.75,32280.0
2020-11-20,16.76,16.775,16.75,16.765,10246.0
2020-11-23,16.76,16.775,16.74,16.76,19157.0
2020-11-24,16.745,16.76,16.74,16.75,14540.0
2020-11-25,16.76,16.77,16.74,16.75,18138.0
2020-11-26,16.77,16.77,16.75,16.76,25220.0
2020-11-27,16.795,16.795,16.77,16.77,27081.0
2020-11-30,16.785,16.785,16.76,16.775,77697.0
2020-12-01,16.75,16.77,16.745,16.75,16042.0
2020-12-02,16.75,16.75,16.725,16.73,18070.0
2020-12-03,16.73,16.76,16.73,16.75,23600.0
2020-12-04,16.695,16.73,16.695,16.725,32597.0
2020-12-07,16.715,16.75,16.715,16.735,20155.0
2020-12-08,16.725,16.76,16.725,16.75,23658.0
2020-12-09,16.75,16.75,16.73,16.75,22565.0
2020-12-10,16.725,16.76,16.725,16.76,24800.0
2020-12-11,16.775,16.785,16.77,16.775,25691.0
2020-12-14,16.76,16.775,16.76,16.77,30107.0
2020-12-15,16.77,16.785,16.77,16.775,28062.0
2020-12-16,16.77,16.785,16.77,16.775,25205.0
2020-12-17,16.785,16.785,16.76,16.775,10940.0
2020-12-18,16.795,16.795,16.76,16.775,50368.0
2020-12-21,16.77,16.785,16.77,16.775,39295.0
2020-12-22,16.805,16.805,16.785,16.795,15250.0
2020-12-23,16.785,16.785,16.77,16.785,21620.0
2020-12-24,16.785,16.795,16.785,16.795,32258.0
2020-12-29,16.785,16.81,16.775,16.805,17489.0
2020-12-30,16.88,16.88,16.795,16.805,21478.0
2020-12-31,16.805,16.84,16.805,16.84,20434.0
2021-01-04,16.83,16.84,16.805,16.83,12557.0
2021-01-05,16.81,16.82,16.805,16.81,16821.0
2021-01-06,16.785,16.81,16.775,16.805,164897.0
2021-01-07,16.785,16.785,16.75,16.785,41105.0
2021-01-08,16.785,16.785,16.765,16.78,24849.0
2021-01-11,16.775,16.785,16.75,16.76,50258.0
2021-01-12,16.74,16.765,16.73,16.765,31100.0
2021-01-13,16.75,16.785,16.75,16.77,39012.0
2021-01-14,16.765,16.785,16.76,16.775,31200.0
2021-01-15,16.785,16.795,16.775,16.79,17350.0
2021-01-18,16.775,16.805,16.765,16.795,20622.0
2021-01-19,16.765,16.805,16.76,16.795,44281.0
2021-01-20,16.785,16.785,16.765,16.785,20550.0
2021-01-21,16.775,16.775,16.74,16.75,31300.0
2021-01-22,16.76,16.775,16.74,16.765,32250.0
2021-01-25,16.795,16.795,16.76,16.765,35667.0
2021-01-26,16.765,16.795,16.76,16.795,18092.0
2021-01-27,16.8,16.8,16.775,16.795,17378.0
2021-01-28,16.8,16.8,16.765,16.775,16761.0
2021-01-29,16.775,16.795,16.75,16.765,32319.0
2021-02-01,16.785,16.795,16.76,16.795,39399.0
2021-02-02,16.785,16.785,16.765,16.775,29864.0
2021-02-03,16.775,16.775,16.75,16.75,36520.0
2021-02-04,16.76,16.76,16.72,16.74,15109.0
2021-02-05,16.715,16.74,16.715,16.72,44689.0
2021-02-08,16.72,16.73,16.695,16.715,34988.0
2021-02-09,16.695,16.73,16.695,16.73,24718.0
2021-02-10,16.73,16.73,16.695,16.72,29449.0
2021-02-11,16.74,16.74,16.705,16.72,23037.0
2021-02-12,16.695,16.73,16.695,16.73,23327.0
2021-02-16,16.72,16.73,16.645,16.73,116379.0
2021-02-17,16.635,16.66,16.635,16.645,24704.0
2021-02-18,16.645,16.645,16.615,16.645,21637.0
2021-02-19,16.58,16.605,16.58,16.6,48817.0
2021-02-22,16.6,16.6,16.57,16.57,34800.0
2021-02-23,16.56,16.57,16.545,16.56,45990.0
2021-02-24,16.485,16.555,16.485,16.525,28233.0
2021-02-25,16.395,16.455,16.395,16.43,24512.0
2021-02-26,16.35,16.465,16.35,16.465,27586.0
2021-03-01,16.445,16.5,16.445,16.49,28166.0
2021-03-02,16.44,16.52,16.44,16.51,91214.0
2021-03-03,16.51,16.51,16.42,16.465,13286.0
2021-03-04,16.49,16.49,16.405,16.42,15450.0
2021-03-05,16.43,16.43,16.365,16.42,82488.0
2021-03-08,16.43,16.43,16.395,16.405,35318.0
2021-03-09,16.42,16.44,16.405,16.44,36370.0
2021-03-10,16.475,16.485,16.445,16.465,19175.0
2021-03-11,16.49,16.49,16.445,16.465,35705.0
2021-03-12,16.385,16.41,16.365,16.375,34830.0
2021-03-15,16.385,16.405,16.365,16.395,37180.0
2021-03-16,16.385,16.395,16.365,16.365,23559.0
2021-03-17,16.34,16.405,16.34,16.39,50076.0
2021-03-18,16.385,16.385,16.325,16.365,33828.0
2021-03-19,16.405,16.405,16.365,16.365,14369.0
2021-03-22,16.375,16.41,16.375,16.395,26230.0
2021-03-23,16.42,16.42,16.405,16.42,36167.0
2021-03-24,16.41,16.44,16.405,16.42,105651.0
2021-03-25,16.465,16.465,16.42,16.445,28352.0
2021-03-26,16.435,16.435,16.4,16.435,70016.0
2021-03-29,16.455,16.455,16.395,16.4,9824.0
2021-03-30,16.395,16.41,16.375,16.4,19736.0
2021-03-31,16.41,16.41,16.385,16.395,12968.0
2021-04-01,16.395,16.43,16.395,16.41,10283.0
2021-04-05,16.41,16.41,16.375,16.4,74370.0
2021-04-06,16.455,16.455,16.395,16.43,13983.0
2021-04-07,16.42,16.445,16.41,16.435,26362.0
2021-04-08,16.455,16.455,16.435,16.445,9127.0
2021-04-09,16.41,16.445,16.41,16.43,29198.0
2021-04-12,16.43,16.435,16.42,16.43,17010.0
2021-04-13,16.42,16.445,16.42,16.43,17108.0
2021-04-14,16.435,16.435,16.41,16.42,11254.0
2021-04-15,16.465,16.475,16.455,16.465,31265.0
2021-04-16,16.455,16.455,16.42,16.43,21736.0
2021-04-19,16.435,16.435,16.42,16.435,30194.0
2021-04-20,16.4,16.455,16.4,16.445,11886.0
2021-04-21,16.435,16.465,16.4,16.43,16699.0
2021-04-22,16.42,16.455,16.42,16.435,50866.0
2021-04-23,16.435,16.455,16.43,16.445,17237.0
2021-04-26,16.455,16.455,16.43,16.445,67718.0
2021-04-27,16.455,16.455,16.43,16.435,21395.0
2021-04-28,16.445,16.445,16.42,16.43,17306.0
2021-04-29,16.435,16.445,16.41,16.435,36528.0
2021-04-30,16.445,16.455,16.43,16.44,19235.0
2021-05-03,16.43,16.47,16.43,16.445,29890.0
2021-05-04,16.445,16.47,16.445,16.445,30059.0
2021-05-05,16.47,16.47,16.435,16.47,35811.0
2021-05-06,16.47,16.48,16.465,16.48,24899.0
2021-05-07,16.47,16.51,16.465,16.49,47694.0
2021-05-10,16.47,16.5,16.465,16.48,24330.0
2021-05-11,16.455,16.47,16.455,16.465,19424.0
2021-05-12,16.435,16.435,16.42,16.43,21906.0
2021-05-13,16.43,16.455,16.43,16.445,79292.0
2021-05-14,16.445,16.465,16.435,16.455,32293.0
2021-05-17,16.455,16.455,16.435,16.445,18708.0
2021-05-18,16.455,16.465,16.435,16.455,92666.0
2021-05-19,16.455,16.465,16.42,16.435,35463.0
2021-05-20,16.43,16.465,16.43,16.455,26054.0
2021-05-21,16.455,16.47,16.445,16.455,19880.0
2021-05-25,16.5,16.505,16.455,16.455,13602.0
2021-05-26,16.5,16.535,16.5,16.515,20850.0
2021-05-27,16.505,16.505,16.47,16.48,38245.0
2021-05-28,16.49,16.5,16.47,16.49,14395.0
2021-05-31,16.5,16.5,16.48,16.48,6694.0
2021-06-01,16.46,16.49,16.455,16.48,28818.0
2021-06-02,16.46,16.5,16.46,16.49,27311.0
2021-06-03,16.49,16.49,16.46,16.46,89855.0
2021-06-04,16.5,16.515,16.48,16.505,30620.0
2021-06-07,16.505,16.515,16.5,16.5,5321.0
2021-06-08,16.505,16.525,16.505,16.515,7757.0
2021-06-09,16.545,16.545,16.515,16.535,25385.0
2021-06-10,16.525,16.55,16.525,16.545,16571.0
2021-06-11,16.57,16.57,16.545,16.56,32695.0
2021-06-14,16.55,16.55,16.525,16.545,17479.0
2021-06-15,16.535,16.55,16.535,16.545,26124.0
2021-06-16,16.56,16.56,16.505,16.505,8239.0
2021-06-17,16.505,16.525,16.5,16.505,76100.0
2021-06-18,16.515,16.515,16.48,16.495,19508.0
2021-06-21,16.49,16.5,16.48,16.49,19715.0
2021-06-22,16.48,16.505,16.48,16.5,21774.0
2021-06-23,16.49,16.505,16.49,16.49,55300.0
2021-06-24,16.51,16.51,16.48,16.5,15150.0
2021-06-25,16.48,16.5,16.465,16.47,16419.0
2021-06-28,16.5,16.51,16.47,16.49,48481.0
2021-06-29,16.48,16.49,16.465,16.48,18897.0
2021-06-30,16.5,16.51,16.49,16.5,16762.0
2021-07-02,16.5,16.51,16.5,16.51,16937.0
2021-07-05,16.51,16.51,16.48,16.49,26044.0
2021-07-06,16.515,16.535,16.51,16.525,37495.0
2021-07-07,16.545,16.56,16.535,16.545,18438.0
2021-07-08,16.545,16.58,16.545,16.57,22812.0
2021-07-09,16.56,16.56,16.535,16.545,15721.0
2021-07-12,16.56,16.56,16.525,16.54,6599.0
2021-07-13,16.545,16.545,16.51,16.525,27980.0
2021-07-14,16.51,16.56,16.51,16.555,17870.0
2021-07-15,16.58,16.59,16.545,16.59,16010.0
2021-07-16,16.58,16.595,16.58,16.585,14198.0
2021-07-19,16.64,16.67,16.635,16.66,36024.0
2021-07-20,16.695,16.695,16.64,16.66,25983.0
2021-07-21,16.605,16.64,16.605,16.615,19004.0
2021-07-22,16.605,16.65,16.605,16.625,25839.0
2021-07-23,16.64,16.64,16.625,16.635,13055.0
2021-07-26,16.655,16.655,16.62,16.64,11410.0
2021-07-27,16.665,16.675,16.64,16.665,15218.0
2021-07-28,16.655,16.665,16.63,16.665,12721.0
2021-07-29,16.65,16.655,16.63,16.65,12525.0
2021-07-30,16.65,16.655,16.64,16.64,11728.0
2021-08-03,16.665,16.7,16.665,16.695,27850.0
2021-08-04,16.71,16.71,16.665,16.685,8900.0
2021-08-05,16.65,16.655,16.64,16.655,6270.0
2021-08-06,16.63,16.63,16.605,16.61,9969.0
2021-08-09,16.63,16.64,16.595,16.605,16449.0
2021-08-10,16.62,16.62,16.585,16.595,23860.0
2021-08-11,16.575,16.61,16.575,16.595,14220.0
2021-08-12,16.585,16.61,16.585,16.595,21100.0
2021-08-13,16.63,16.64,16.61,16.635,17534.0
2021-08-16,16.665,16.675,16.65,16.65,10111.0
2021-08-17,16.675,16.675,16.655,16.665,37695.0
2021-08-18,16.665,16.665,16.63,16.655,8114.0
2021-08-19,16.655,16.685,16.655,16.675,4900.0
2021-08-20,16.675,16.685,16.655,16.675,61562.0
2021-08-23,16.65,16.675,16.65,16.66,12214.0
2021-08-24,16.65,16.65,16.63,16.65,24440.0
2021-08-25,16.63,16.645,16.6,16.61,6459.0
2021-08-26,16.62,16.63,16.59,16.62,12347.0
2021-08-27,16.63,16.645,16.59,16.635,12511.0
2021-08-30,16.645,16.665,16.62,16.665,39576.0
2021-08-31,16.67,16.67,16.63,16.635,17025.0
2021-09-01,16.665,16.665,16.645,16.665,24700.0
2021-09-02,16.655,16.68,16.655,16.68,17393.0
2021-09-03,16.67,16.68,16.655,16.67,29208.0
2021-09-07,16.655,16.655,16.645,16.645,23210.0
2021-09-08,16.665,16.67,16.645,16.645,18751.0
2021-09-09,16.67,16.68,16.665,16.67,18440.0
2021-09-10,16.635,16.655,16.63,16.635,19357.0
2021-09-13,16.63,16.665,16.63,16.665,11923.0
2021-09-14,16.635,16.68,16.635,16.67,13845.0
2021-09-15,16.635,16.655,16.63,16.645,29633.0
2021-09-16,16.6,16.635,16.6,16.635,12530.0
2021-09-17,16.61,16.61,16.585,16.585,13040.0
2021-09-20,16.61,16.645,16.61,16.645,15420.0
2021-09-21,16.645,16.645,16.62,16.645,20894.0
2021-09-22,16.62,16.655,16.62,16.645,25503.0
2021-09-23,16.62,16.62,16.555,16.575,16100.0
2021-09-24,16.57,16.57,16.535,16.545,24480.0
2021-09-27,16.51,16.545,16.51,16.535,11917.0
2021-09-28,16.51,16.515,16.48,16.51,14600.0
2021-09-29,16.525,16.525,16.48,16.49,10250.0
2021-09-30,16.49,16.5,16.465,16.49,7000.0
2021-10-01,16.5,16.525,16.5,16.51,8056.0
2021-10-04,16.51,16.525,16.51,16.515,21983.0
2021-10-05,16.49,16.51,16.48,16.49,13591.0
2021-10-06,16.51,16.515,16.49,16.51,9900.0
2021-10-07,16.47,16.5,16.465,16.465,28819.0
2021-10-08,16.435,16.445,16.41,16.425,31290.0
2021-10-12,16.41,16.42,16.38,16.39,29046.0
2021-10-13,16.435,16.435,16.38,16.4,43432.0
2021-10-14,16.425,16.465,16.42,16.445,35138.0
2021-10-15,16.41,16.445,16.41,16.425,19898.0
2021-10-18,16.4,16.42,16.38,16.42,31963.0
2021-10-19,16.4,16.42,16.375,16.42,13430.0
2021-10-20,16.375,16.4,16.375,16.39,28836.0
2021-10-21,16.38,16.38,16.33,16.335,30322.0
2021-10-22,16.335,16.365,16.335,16.345,31269.0
2021-10-25,16.335,16.38,16.335,16.36,22289.0
2021-10-26,16.355,16.38,16.345,16.38,19505.0
2021-10-27,16.4,16.4,16.31,16.325,32530.0
2021-10-28,16.3,16.325,16.28,16.315,2905.0
2021-10-29,16.31,16.315,16.255,16.255,39173.0
2021-11-01,16.265,16.28,16.225,16.255,11571.0
2021-11-02,16.29,16.315,16.245,16.28,70600.0
2021-11-03,16.3,16.3,16.235,16.28,40761.0
2021-11-04,16.29,16.345,16.29,16.325,28722.0
2021-11-05,16.355,16.38,16.355,16.37,19185.0
2021-11-08,16.37,16.37,16.335,16.355,19580.0
2021-11-09,16.38,16.38,16.355,16.355,19741.0
2021-11-10,16.345,16.355,16.29,16.3,20072.0
2021-11-11,16.335,16.335,16.3,16.315,8057.0
2021-11-12,16.315,16.315,16.3,16.3,18290.0
2021-11-15,16.29,16.3,16.27,16.27,22700.0
2021-11-16,16.28,16.28,16.245,16.255,33364.0
2021-11-17,16.265,16.3,16.245,16.3,24071.0
2021-11-18,16.28,16.31,16.255,16.3,11320.0
2021-11-19,16.335,16.335,16.31,16.325,22300.0
2021-11-22,16.28,16.28,16.235,16.255,16408.0
2021-11-23,16.25,16.26,16.225,16.24,222098.0
2021-11-24,16.235,16.24,16.215,16.24,21100.0
2021-11-25,16.24,16.26,16.24,16.25,15500.0
2021-11-26,16.35,16.37,16.325,16.35,12898.0
2021-11-29,16.325,16.37,16.325,16.36,31645.0
2021-11-30,16.43,16.43,16.35,16.35,23296.0
2021-12-01,16.36,16.405,16.33,16.405,23871.0
2021-12-02,16.405,16.415,16.395,16.405,13506.0
2021-12-03,16.37,16.44,16.35,16.43,34262.0
2021-12-06,16.415,16.415,16.36,16.37,15400.0
2021-12-07,16.35,16.35,16.315,16.325,61289.0
2021-12-08,16.315,16.36,16.315,16.35,31839.0
2021-12-09,16.385,16.415,16.37,16.405,45400.0
2021-12-10,16.395,16.43,16.395,16.42,14610.0
2021-12-13,16.43,16.485,16.43,16.46,30133.0
2021-12-14,16.46,16.46,16.43,16.46,18165.0
2021-12-15,16.46,16.475,16.42,16.475,25095.0
2021-12-16,16.485,16.53,16.485,16.52,28925.0
2021-12-17,16.52,16.55,16.515,16.52,11401.0
2021-12-20,16.53,16.53,16.475,16.475,20387.0
2021-12-21,16.42,16.45,16.42,16.45,18480.0
2021-12-22,16.44,16.475,16.43,16.46,11199.0
2021-12-23,16.45,16.465,16.43,16.46,26614.0
2021-12-24,16.44,16.46,16.43,16.46,6900.0
2021-12-29,16.43,16.46,16.42,16.44,13000.0
2021-12-30,16.465,16.465,16.425,16.455,89878.0
2021-12-31,16.435,16.48,16.435,16.465,16170.0
2022-01-04,16.435,16.455,16.345,16.365,11693.0
2022-01-05,16.39,16.39,16.325,16.325,225218.0
2022-01-06,16.325,16.325,16.27,16.28,54166.0
2022-01-07,16.265,16.3,16.255,16.28,12727.0
2022-01-10,16.27,16.29,16.235,16.28,20949.0
2022-01-11,16.27,16.29,16.265,16.27,82921.0
2022-01-12,16.27,16.3,16.265,16.28,17206.0
2022-01-13,16.27,16.29,16.255,16.27,70714.0
2022-01-14,16.28,16.28,16.225,16.255,14976.0
2022-01-17,16.235,16.235,16.2,16.235,13935.0
2022-01-18,16.21,16.21,16.135,16.155,42010.0
2022-01-19,16.135,16.165,16.135,16.165,6992.0
2022-01-20,16.175,16.18,16.145,16.175,19756.0
2022-01-21,16.19,16.225,16.19,16.21,15893.0
2022-01-24,16.22,16.235,16.2,16.2,4900.0
2022-01-25,16.225,16.225,16.175,16.185,20720.0
2022-01-26,16.195,16.24,16.175,16.185,16553.0
2022-01-27,16.185,16.215,16.175,16.185,14321.0
2022-01-28,16.215,16.23,16.205,16.225,4671.0
2022-01-31,16.175,16.23,16.175,16.195,13506.0
2022-02-01,16.225,16.225,16.175,16.195,60284.0
2022-02-02,16.215,16.25,16.215,16.225,28001.0
2022-02-03,16.205,16.205,16.175,16.195,10690.0
2022-02-04,16.185,16.185,16.14,16.14,8298.0
2022-02-07,16.17,16.175,16.14,16.17,13722.0
2022-02-08,16.15,16.17,16.13,16.16,22909.0
2022-02-09,16.14,16.17,16.14,16.16,13805.0
2022-02-10,16.115,16.115,16.08,16.08,88785.0
2022-02-11,16.095,16.14,16.06,16.14,18566.0
2022-02-14,16.08,16.115,16.08,16.08,11547.0
2022-02-15,16.06,16.08,16.05,16.05,18800.0
2022-02-16,16.05,16.08,16.04,16.06,18147.0
2022-02-17,16.08,16.125,16.08,16.105,17981.0
2022-02-18,16.105,16.13,16.105,16.105,10195.0
2022-02-22,16.11,16.12,16.09,16.1,6542.0
2022-02-23,16.11,16.11,16.055,16.075,37104.0
2022-02-24,16.065,16.135,16.065,16.075,46596.0
2022-02-25,16.08,16.135,16.08,16.135,23571.0
2022-02-28,16.18,16.19,16.155,16.18,6197.0
2022-03-01,16.23,16.41,16.23,16.28,178291.0
2022-03-02,16.235,16.265,16.2,16.2,53311.0
2022-03-03,16.18,16.235,16.18,16.21,34477.0
2022-03-04,16.29,16.31,16.28,16.3,38256.0
2022-03-07,16.265,16.3,16.255,16.255,14487.0
2022-03-08,16.23,16.23,16.18,16.19,66578.0
2022-03-09,16.175,16.175,16.145,16.165,34857.0
2022-03-10,16.12,16.155,16.1,16.155,107470.0
2022-03-11,16.08,16.09,16.065,16.065,28048.0
2022-03-14,15.975,16.03,15.965,15.965,13331.0
2022-03-15,16.0,16.0,15.935,15.945,82106.0
2022-03-16,15.935,15.935,15.88,15.92,11665.0
2022-03-17,15.9,15.955,15.89,15.91,12340.0
2022-03-18,15.945,15.945,15.92,15.945,43803.0
2022-03-21,15.875,15.89,15.83,15.83,40105.0
2022-03-22,15.79,15.8,15.765,15.765,14563.0
2022-03-23,15.79,15.81,15.775,15.8,13347.0
2022-03-24,15.755,15.79,15.755,15.78,25628.0
2022-03-25,15.75,15.76,15.65,15.65,11636.0
2022-03-28,15.64,15.695,15.64,15.65,37082.0
2022-03-29,15.685,15.705,15.67,15.67,28996.0
2022-03-30,15.685,15.73,15.66,15.715,28437.0
2022-03-31,15.75,15.75,15.725,15.75,24693.0
2022-04-01,15.725,15.725,15.67,15.715,41644.0
2022-04-04,15.705,15.725,15.695,15.725,28480.0
2022-04-05,15.725,15.725,15.65,15.68,30631.0
2022-04-06,15.63,15.67,15.625,15.67,62000.0
2022-04-07,15.65,15.68,15.63,15.64,2346.0
2022-04-08,15.63,15.63,15.605,15.615,12150.0
2022-04-11,15.57,15.595,15.57,15.585,17653.0
2022-04-12,15.625,15.65,15.615,15.63,26715.0
2022-04-13,15.66,15.685,15.64,15.65,15931.0
2022-04-14,15.64,15.64,15.57,15.575,35300.0
2022-04-18,15.57,15.575,15.56,15.57,9140.0
2022-04-19,15.53,15.56,15.525,15.56,22243.0
2022-04-20,15.515,15.54,15.505,15.515,22539.0
2022-04-21,15.495,15.495,15.44,15.47,29800.0
2022-04-22,15.475,15.475,15.45,15.475,15041.0
2022-04-25,15.51,15.565,15.51,15.535,4507.0
2022-04-26,15.555,15.6,15.555,15.565,17181.0
2022-04-27,15.575,15.6,15.535,15.535,22765.0
2022-04-28,15.52,15.545,15.52,15.52,22700.0
2022-04-29,15.48,15.52,15.48,15.5,41214.0
2022-05-02,15.465,15.475,15.435,15.435,35701.0
2022-05-03,15.445,15.475,15.445,15.445,17012.0
2022-05-04,15.435,15.5,15.4,15.5,12028.0
2022-05-05,15.475,15.475,15.39,15.425,31173.0
2022-05-06,15.4,15.4,15.365,15.38,35900.0
2022-05-09,15.37,15.445,15.37,15.435,8991.0
2022-05-10,15.475,15.48,15.445,15.445,11400.0
2022-05-11,15.4,15.465,15.4,15.445,12389.0
2022-05-12,15.465,15.51,15.465,15.5,78844.0
2022-05-13,15.465,15.49,15.465,15.475,48256.0
2022-05-16,15.5,15.53,15.5,15.52,47101.0
2022-05-17,15.445,15.465,15.435,15.445,64461.0
2022-05-18,15.42,15.455,15.42,15.435,5300.0
2022-05-19,15.5,15.51,15.49,15.51,11975.0
2022-05-20,15.51,15.535,15.49,15.53,28292.0
2022-05-24,15.425,15.58,15.425,15.56,35283.0
2022-05-25,15.59,15.595,15.57,15.595,30700.0
2022-05-26,15.615,15.615,15.58,15.59,93670.0
2022-05-27,15.615,15.615,15.58,15.595,14685.0
2022-05-30,15.57,15.595,15.55,15.595,6991.0
2022-05-31,15.535,15.535,15.515,15.525,27721.0
2022-06-01,15.515,15.515,15.43,15.44,76488.0
2022-06-02,15.44,15.44,15.405,15.43,64766.0
2022-06-03,15.405,15.405,15.38,15.385,9500.0
2022-06-06,15.38,15.38,15.305,15.305,11703.0
2022-06-07,15.33,15.33,15.305,15.305,26795.0
2022-06-08,15.26,15.275,15.25,15.25,18700.0
2022-06-09,15.26,15.285,15.24,15.275,30700.0
2022-06-10,15.24,15.24,15.175,15.195,8250.0
2022-06-13,15.14,15.14,15.075,15.085,8300.0
2022-06-14,15.085,15.095,15.01,15.03,45578.0
2022-06-15,15.075,15.13,15.03,15.12,21626.0
2022-06-16,15.065,15.175,15.05,15.175,42201.0
2022-06-17,15.13,15.205,15.13,15.175,15531.0
2022-06-20,15.16,15.16,15.14,15.16,5283.0
2022-06-21,15.13,15.16,15.12,15.13,67808.0
2022-06-22,15.16,15.195,15.16,15.175,37191.0
2022-06-23,15.26,15.325,15.26,15.27,33260.0
2022-06-24,15.265,15.275,15.255,15.275,427.0
2022-06-27,15.255,15.275,15.22,15.23,13846.0
2022-06-28,15.22,15.235,15.21,15.235,30172.0
2022-06-29,15.275,15.29,15.255,15.275,8719.0
2022-06-30,15.29,15.33,15.285,15.33,9439.0
2022-07-04,15.335,15.375,15.335,15.355,2617.0
2022-07-05,15.39,15.445,15.39,15.42,98549.0
2022-07-06,15.44,15.44,15.335,15.365,6180.0
2022-07-07,15.365,15.365,15.32,15.32,31270.0
2022-07-08,15.29,15.29,15.275,15.275,11199.0
2022-07-11,15.285,15.31,15.285,15.29,30060.0
2022-07-12,15.375,15.375,15.335,15.345,43277.0
2022-07-13,15.345,15.355,15.31,15.345,4369.0
2022-07-14,15.33,15.365,15.3,15.355,61000.0
2022-07-15,15.365,15.4,15.355,15.355,6900.0
2022-07-18,15.39,15.41,15.375,15.41,7900.0
2022-07-19,15.42,15.42,15.375,15.39,9405.0
2022-07-20,15.42,15.43,15.355,15.365,2787.0
2022-07-21,15.375,15.485,15.375,15.475,25313.0
2022-07-22,15.51,15.575,15.5,15.555,9255.0
2022-07-25,15.545,15.59,15.545,15.59,4060.0
2022-07-26,15.57,15.615,15.555,15.56,40190.0
2022-07-27,15.615,15.625,15.58,15.6,49007.0
2022-07-28,15.725,15.755,15.69,15.725,26548.0
2022-07-29,15.735,15.765,15.725,15.735,31043.0
2022-08-02,15.8,15.8,15.655,15.655,23034.0
2022-08-03,15.645,15.655,15.57,15.645,8283.0
2022-08-04,15.61,15.68,15.61,15.68,19241.0
2022-08-05,15.635,15.635,15.59,15.6,14607.0
2022-08-08,15.665,15.67,15.625,15.635,10815.0
2022-08-09,15.625,15.625,15.59,15.61,48873.0
2022-08-10,15.72,15.72,15.645,15.67,36466.0
2022-08-11,15.665,15.665,15.6,15.61,28000.0
2022-08-12,15.615,15.635,15.6,15.635,10044.0
2022-08-15,15.635,15.7,15.625,15.665,14168.0
2022-08-16,15.635,15.635,15.58,15.615,11223.0
2022-08-17,15.57,15.58,15.525,15.555,20150.0
2022-08-18,15.56,15.57,15.525,15.535,10297.0
2022-08-19,15.5,15.5,15.48,15.48,28274.0
2022-08-22,15.48,15.48,15.425,15.445,11754.0
2022-08-23,15.415,15.46,15.415,15.425,20500.0
2022-08-24,15.415,15.425,15.38,15.4,25445.0
2022-08-25,15.41,15.445,15.39,15.43,46066.0
2022-08-26,15.41,15.455,15.39,15.44,13941.0
2022-08-29,15.39,15.4,15.365,15.375,4300.0
2022-08-30,15.41,15.41,15.375,15.39,9025.0
2022-08-31,15.4,15.41,15.365,15.375,10883.0
2022-09-01,15.345,15.345,15.31,15.335,2273.0
2022-09-02,15.365,15.42,15.365,15.41,9515.0
2022-09-06,15.345,15.375,15.32,15.365,7802.0
2022-09-07,15.39,15.4,15.355,15.385,21885.0
2022-09-08,15.39,15.39,15.345,15.365,55908.0
2022-09-09,15.375,15.4,15.375,15.4,22392.0
2022-09-12,15.4,15.42,15.375,15.4,28300.0
2022-09-13,15.335,15.355,15.33,15.345,21662.0
2022-09-14,15.345,15.355,15.31,15.355,22950.0
2022-09-15,15.335,15.365,15.32,15.355,32920.0
2022-09-16,15.365,15.375,15.32,15.375,25008.0
2022-09-19,15.355,15.375,15.33,15.375,13664.0
2022-09-20,15.375,15.41,15.375,15.39,22100.0
2022-09-21,15.43,15.44,15.39,15.44,24272.0
2022-09-22,15.42,15.42,15.365,15.375,23801.0
2022-09-23,15.445,15.445,15.395,15.425,36352.0
2022-09-26,15.395,15.395,15.325,15.325,7601.0
2022-09-27,15.35,15.36,15.25,15.25,25100.0
2022-09-28,15.33,15.425,15.33,15.405,32533.0
2022-09-29,15.395,15.425,15.36,15.36,86838.0
2022-09-30,15.445,15.46,15.33,15.35,11617.0
2022-10-03,15.425,15.435,15.38,15.39,10321.0
2022-10-04,15.425,15.45,15.395,15.405,5203.0
2022-10-05,15.36,15.36,15.295,15.325,22800.0
2022-10-06,15.325,15.325,15.25,15.285,94768.0
2022-10-07,15.22,15.24,15.205,15.24,12800.0
2022-10-11,15.21,15.23,15.175,15.195,11080.0
2022-10-12,15.195,15.22,15.185,15.22,10200.0
2022-10-13,15.175,15.24,15.175,15.21,55159.0
2022-10-14,15.21,15.21,15.155,15.155,10500.0
2022-10-17,15.195,15.23,15.195,15.21,31000.0
2022-10-18,15.25,15.26,15.22,15.25,5612.0
2022-10-19,15.205,15.21,15.15,15.15,59200.0
2022-10-20,15.12,15.14,15.045,15.075,24700.0
2022-10-21,15.055,15.12,15.035,15.12,12646.0
2022-10-24,15.13,15.155,15.13,15.15,19100.0
2022-10-25,15.2,15.2,15.16,15.18,131800.0
2022-10-26,15.235,15.355,15.235,15.33,15512.0
2022-10-27,15.365,15.43,15.365,15.41,103272.0
2022-10-28,15.355,15.395,15.355,15.385,19815.0
2022-10-31,15.345,15.375,15.33,15.335,40211.0
2022-11-01,15.41,15.41,15.335,15.355,42887.0
2022-11-02,15.345,15.385,15.33,15.335,41534.0
2022-11-03,15.3,15.3,15.255,15.275,34370.0
2022-11-04,15.215,15.235,15.19,15.21,15652.0
2022-11-07,15.19,15.2,15.145,15.15,12474.0
2022-11-08,15.15,15.215,15.15,15.2,37260.0
2022-11-09,15.225,15.255,15.215,15.245,7904.0
2022-11-10,15.335,15.465,15.335,15.455,29047.0
2022-11-11,15.455,15.465,15.43,15.465,23500.0
2022-11-14,15.455,15.455,15.42,15.43,24563.0
2022-11-15,15.45,15.475,15.42,15.45,46806.0
2022-11-16,15.505,15.515,15.45,15.45,20408.0
2022-11-17,15.45,15.475,15.44,15.475,31398.0
2022-11-18,15.45,15.475,15.45,15.455,12248.0
2022-11-21,15.5,15.51,15.455,15.49,39283.0
2022-11-22,15.52,15.53,15.49,15.5,24110.0
2022-11-23,15.52,15.555,15.52,15.545,20810.0
2022-11-24,15.565,15.595,15.565,15.565,4000.0
2022-11-25,15.565,15.6,15.565,15.6,26203.0
2022-11-28,15.565,15.585,15.545,15.555,209510.0
2022-11-29,15.545,15.555,15.53,15.545,119665.0
2022-11-30,15.5,15.565,15.49,15.555,87054.0
2022-12-01,15.62,15.675,15.61,15.675,78758.0
2022-12-02,15.63,15.705,15.63,15.685,28086.0
2022-12-05,15.665,15.685,15.65,15.655,13700.0
2022-12-06,15.665,15.705,15.665,15.705,94428.0
2022-12-07,15.715,15.74,15.675,15.73,81064.0
2022-12-08,15.695,15.715,15.675,15.695,100397.0
2022-12-09,15.665,15.695,15.65,15.665,400641.0
2022-12-12,15.705,15.705,15.63,15.64,149584.0
2022-12-13,15.705,15.705,15.665,15.695,20135.0
2022-12-14,15.73,15.73,15.695,15.73,19540.0
2022-12-15,15.72,15.76,15.695,15.76,352452.0
2022-12-16,15.74,15.77,15.73,15.75,401125.0
2022-12-19,15.715,15.73,15.695,15.695,30917.0
2022-12-20,15.62,15.655,15.61,15.61,27266.0
2022-12-21,15.655,15.655,15.61,15.63,79600.0
2022-12-22,15.6,15.62,15.565,15.595,256533.0
2022-12-23,15.535,15.555,15.52,15.555,76953.0
2022-12-28,15.52,15.52,15.415,15.415,32632.0
2022-12-29,15.405,15.46,15.405,15.42,65825.0
2022-12-30,15.42,15.44,15.405,15.44,3122.0
2023-01-03,15.525,15.525,15.45,15.48,11552.0
2023-01-04,15.545,15.545,15.505,15.535,218920.0
2023-01-05,15.47,15.515,15.47,15.515,48078.0
2023-01-06,15.46,15.58,15.46,15.58,62248.0
2023-01-09,15.57,15.6,15.57,15.59,177037.0
2023-01-10,15.515,15.58,15.515,15.58,32401.0
2023-01-11,15.6,15.645,15.58,15.635,59477.0
2023-01-12,15.645,15.73,15.645,15.71,57356.0
2023-01-13,15.74,15.745,15.71,15.72,40486.0
2023-01-16,15.765,15.765,15.74,15.765,427742.0
2023-01-17,15.765,15.795,15.755,15.765,29800.0
2023-01-18,15.87,15.87,15.82,15.87,59140.0
2023-01-19,15.86,15.86,15.83,15.85,330381.0
2023-01-20,15.81,15.81,15.765,15.775,18903.0
2023-01-23,15.775,15.795,15.755,15.775,415442.0
2023-01-24,15.745,15.785,15.745,15.785,22030.0
2023-01-25,15.79,15.845,15.76,15.835,26936.0
2023-01-26,15.805,15.825,15.77,15.8,41100.0
2023-01-27,15.74,15.77,15.74,15.77,69000.0
2023-01-30,15.75,15.75,15.715,15.735,402099.0
2023-01-31,15.735,15.74,15.715,15.735,30924.0
2023-02-01,15.75,15.805,15.725,15.8,57436.0
2023-02-02,15.845,15.845,15.805,15.815,56184.0
2023-02-03,15.77,15.77,15.735,15.75,31220.0
2023-02-06,15.725,15.725,15.65,15.65,15480.0
2023-02-07,15.65,15.685,15.62,15.63,30274.0
2023-02-08,15.67,15.685,15.63,15.685,34635.0
2023-02-09,15.725,15.725,15.63,15.63,10509.0
2023-02-10,15.605,15.61,15.555,15.585,70200.0
2023-02-13,15.605,15.61,15.565,15.605,46594.0
2023-02-14,15.565,15.595,15.53,15.555,22311.0
2023-02-15,15.53,15.54,15.49,15.5,11498.0
2023-02-16,15.5,15.53,15.49,15.52,21300.0
2023-02-17,15.52,15.53,15.49,15.52,38600.0
2023-02-21,15.455,15.465,15.425,15.435,6781.0
2023-02-22,15.42,15.47,15.42,15.43,16160.0
2023-02-23,15.43,15.495,15.43,15.495,29000.0
2023-02-24,15.47,15.47,15.41,15.44,77693.0
2023-02-27,15.42,15.47,15.42,15.47,26233.0
2023-02-28,15.45,15.495,15.44,15.495,53048.0
2023-03-01,15.485,15.485,15.43,15.44,19164.0
2023-03-02,15.395,15.42,15.395,15.405,113854.0
2023-03-03,15.46,15.495,15.46,15.485,407500.0
2023-03-06,15.505,15.515,15.47,15.475,55102.0
2023-03-07,15.505,15.515,15.47,15.485,84414.0
2023-03-08,15.56,15.56,15.505,15.525,71160.0
2023-03-09,15.56,15.61,15.545,15.61,80020.0
2023-03-10,15.68,15.73,15.68,15.72,162032.0
2023-03-13,15.84,15.915,15.84,15.895,35090.0
2023-03-14,15.87,15.87,15.815,15.83,38547.0
2023-03-15,15.955,15.97,15.84,15.915,47139.0
2023-03-16,15.885,15.955,15.785,15.805,20046.0
2023-03-17,15.87,15.935,15.87,15.915,14916.0
2023-03-20,15.915,15.915,15.84,15.87,16200.0
2023-03-21,15.84,15.87,15.815,15.82,21797.0
2023-03-22,15.8,15.955,15.79,15.94,24144.0
2023-03-23,15.95,15.955,15.92,15.955,44606.0
2023-03-24,15.95,15.985,15.94,15.955,14100.0
2023-03-27,15.885,15.885,15.835,15.845,24816.0
2023-03-28,15.815,15.815,15.77,15.8,35351.0
2023-03-29,15.81,15.815,15.77,15.79,25775.0
2023-03-30,15.77,15.81,15.77,15.78,27811.0
2023-03-31,15.78,15.835,15.78,15.835,13138.0
2023-04-03,15.825,15.89,15.8,15.885,25206.0
2023-04-04,15.885,15.95,15.885,15.94,41050.0
2023-04-05,15.92,15.955,15.91,15.93,20935.0
2023-04-06,15.9,15.94,15.9,15.93,65700.0
2023-04-10,15.865,15.865,15.815,15.845,15575.0
2023-04-11,15.825,15.825,15.8,15.815,28000.0
2023-04-12,15.885,15.885,15.815,15.845,59943.0
2023-04-13,15.815,15.835,15.79,15.81,45935.0
2023-04-14,15.78,15.78,15.725,15.735,9213.0
2023-04-17,15.705,15.735,15.695,15.725,26421.0
2023-04-18,15.725,15.745,15.715,15.745,43713.0
2023-04-19,15.735,15.825,15.695,15.745,129199.0
2023-04-20,15.745,15.8,15.745,15.79,37946.0
2023-04-21,15.825,15.855,15.8,15.825,38427.0
2023-04-24,15.84,15.84,15.82,15.84,7500.0
2023-04-25,15.88,15.945,15.88,15.925,40668.0
2023-04-26,15.925,15.935,15.86,15.89,21668.0
2023-04-27,15.86,15.86,15.815,15.84,43500.0
2023-04-28,15.88,15.905,15.85,15.89,30217.0
2023-05-01,15.85,15.85,15.805,15.815,9800.0
2023-05-02,15.815,15.915,15.815,15.915,30785.0
2023-05-03,15.945,15.955,15.905,15.935,24485.0
2023-05-04,15.935,16.0,15.935,15.955,108000.0
2023-05-05,15.88,15.895,15.86,15.86,18288.0
2023-05-08,15.82,15.86,15.82,15.85,17694.0
2023-05-09,15.85,15.86,15.82,15.82,66000.0
2023-05-10,15.88,15.895,15.85,15.89,21549.0
2023-05-11,15.955,15.955,15.915,15.935,28632.0
2023-05-12,15.905,15.925,15.88,15.89,13881.0
2023-05-15,15.84,15.89,15.83,15.89,19500.0
2023-05-16,15.805,15.805,15.755,15.775,32028.0
2023-05-17,15.73,15.745,15.71,15.74,25720.0
2023-05-18,15.69,15.7,15.665,15.7,19185.0
2023-05-19,15.665,15.765,15.655,15.72,50533.0
2023-05-23,15.69,15.69,15.665,15.68,28077.0
2023-05-24,15.675,15.685,15.63,15.65,58635.0
2023-05-25,15.61,15.63,15.595,15.6,52100.0
2023-05-26,15.6,15.61,15.565,15.6,22974.0
2023-05-29,15.62,15.62,15.575,15.575,49366.0
2023-05-30,15.63,15.64,15.61,15.63,41140.0
2023-05-31,15.61,15.685,15.61,15.685,94836.0
2023-06-01,15.695,15.705,15.67,15.695,70320.0
2023-06-02,15.67,15.67,15.64,15.67,18900.0
2023-06-05,15.62,15.66,15.61,15.62,24201.0
2023-06-06,15.64,15.64,15.595,15.62,31547.0
2023-06-07,15.595,15.595,15.47,15.5,51900.0
2023-06-08,15.545,15.545,15.51,15.525,22042.0
2023-06-09,15.555,15.565,15.51,15.545,22431.0
2023-06-12,15.585,15.595,15.545,15.555,17066.0
2023-06-13,15.565,15.575,15.47,15.47,40360.0
2023-06-14,15.51,15.545,15.49,15.525,22130.0
2023-06-15,15.565,15.585,15.535,15.575,88881.0
2023-06-16,15.565,15.565,15.525,15.545,18835.0
2023-06-19,15.5,15.525,15.5,15.525,11501.0
2023-06-20,15.545,15.585,15.535,15.535,22662.0
2023-06-21,15.5,15.535,15.49,15.535,28400.0
2023-06-22,15.51,15.51,15.45,15.45,14734.0
2023-06-23,15.51,15.525,15.49,15.51,13250.0
2023-06-26,15.54,15.585,15.54,15.575,32871.0
2023-06-27,15.625,15.635,15.54,15.56,47467.0
2023-06-28,15.605,15.645,15.595,15.645,23400.0
2023-06-29,15.595,15.595,15.52,15.55,39800.0
2023-06-30,15.56,15.625,15.55,15.615,43016.0
2023-07-04,15.575,15.575,15.54,15.55,14543.0
2023-07-05,15.51,15.54,15.49,15.5,22501.0
2023-07-06,15.415,15.455,15.415,15.445,22976.0
2023-07-07,15.435,15.445,15.4,15.415,18200.0
2023-07-10,15.41,15.445,15.41,15.425,32708.0
2023-07-11,15.435,15.455,15.415,15.425,41417.0
2023-07-12,15.49,15.54,15.455,15.52,79124.0
2023-07-13,15.55,15.585,15.54,15.585,32500.0
2023-07-14,15.565,15.565,15.55,15.56,22318.0
2023-07-17,15.55,15.56,15.53,15.56,12862.0
2023-07-18,15.585,15.585,15.55,15.575,43900.0
2023-07-19,15.56,15.585,15.54,15.575,36200.0
2023-07-20,15.51,15.52,15.475,15.5,45576.0
2023-07-21,15.53,15.56,15.52,15.54,55064.0
2023-07-24,15.54,15.56,15.485,15.485,26400.0
2023-07-25,15.47,15.48,15.44,15.46,68620.0
2023-07-26,15.515,15.525,15.49,15.515,78201.0
2023-07-27,15.46,15.47,15.395,15.405,20802.0
2023-07-28,15.45,15.48,15.45,15.48,68000.0
2023-07-31,15.47,15.5,15.46,15.5,17323.0
2023-08-01,15.44,15.45,15.405,15.425,22973.0
2023-08-02,15.425,15.44,15.415,15.43,35006.0
2023-08-03,15.385,15.395,15.365,15.385,36530.0
2023-08-04,15.46,15.525,15.45,15.49,56024.0
2023-08-08,15.545,15.575,15.515,15.535,26225.0
2023-08-09,15.525,15.545,15.5,15.515,31706.0
2023-08-10,15.505,15.53,15.47,15.48,123070.0
2023-08-11,15.44,15.45,15.425,15.43,17676.0
2023-08-14,15.415,15.43,15.385,15.415,25000.0
2023-08-15,15.375,15.395,15.345,15.365,27101.0
2023-08-16,15.375,15.385,15.33,15.345,72942.0
2023-08-17,15.345,15.355,15.32,15.345,30300.0
2023-08-18,15.395,15.395,15.375,15.385,11300.0
2023-08-21,15.355,15.365,15.34,15.355,30990.0
2023-08-22,15.33,15.345,15.31,15.34,20027.0
2023-08-23,15.43,15.44,15.425,15.43,69150.0
2023-08-24,15.395,15.43,15.395,15.395,12600.0
2023-08-25,15.39,15.42,15.365,15.4,43900.0
2023-08-28,15.39,15.41,15.39,15.41,33141.0
2023-08-29,15.41,15.485,15.41,15.475,140350.0
2023-08-30,15.475,15.515,15.475,15.505,45552.0
2023-08-31,15.495,15.525,15.485,15.485,57924.0
2023-09-01,15.55,15.55,15.515,15.545,13400.0
2023-09-05,15.475,15.495,15.45,15.465,39726.0
2023-09-06,15.495,15.495,15.43,15.46,38033.0
2023-09-07,15.46,15.485,15.45,15.475,37790.0
2023-09-08,15.495,15.495,15.45,15.465,85191.0
2023-09-11,15.46,15.465,15.44,15.46,20087.0
2023-09-12,15.43,15.46,15.43,15.46,19200.0
2023-09-13,15.44,15.485,15.43,15.46,62778.0
2023-09-14,15.475,15.475,15.45,15.465,48280.0
2023-09-15,15.46,15.465,15.42,15.46,19807.0
2023-09-18,15.42,15.43,15.4,15.4,76198.0
2023-09-19,15.345,15.355,15.325,15.325,27200.0
2023-09-20,15.335,15.355,15.315,15.315,16908.0
2023-09-21,15.29,15.29,15.27,15.28,22908.0
2023-09-22,15.29,15.325,15.29,15.295,28800.0
2023-09-25,15.275,15.275,15.23,15.23,17012.0
2023-09-26,15.255,15.265,15.23,15.23,26754.0
2023-09-27,15.24,15.255,15.18,15.21,20000.0
2023-09-28,15.2,15.24,15.18,15.22,24300.0
2023-09-29,15.265,15.275,15.245,15.255,26693.0
2023-10-02,15.265,15.265,15.22,15.22,5661.0
2023-10-03,15.15,15.15,15.095,15.115,35100.0
2023-10-04,15.2,15.2,15.17,15.2,43681.0
2023-10-05,15.23,15.24,15.21,15.23,38901.0
2023-10-06,15.16,15.22,15.16,15.22,36335.0
2023-10-10,15.245,15.315,15.245,15.295,23901.0
2023-10-11,15.34,15.35,15.315,15.34,40448.0
2023-10-12,15.325,15.325,15.255,15.265,24470.0
2023-10-13,15.325,15.34,15.265,15.285,25886.0
2023-10-16,15.265,15.275,15.24,15.275,27500.0
2023-10-17,15.265,15.275,15.23,15.255,48400.0
2023-10-18,15.23,15.245,15.2,15.24,43866.0
2023-10-19,15.22,15.24,15.19,15.21,174528.0
2023-10-20,15.21,15.265,15.21,15.24,55907.0
2023-10-23,15.245,15.305,15.245,15.285,29503.0
2023-10-24,15.315,15.325,15.285,15.325,31025.0
2023-10-25,15.28,15.29,15.245,15.255,20200.0
2023-10-26,15.34,15.345,15.31,15.34,48225.0
2023-10-27,15.375,15.395,15.345,15.385,42986.0
2023-10-30,15.34,15.365,15.33,15.34,22241.0
2023-10-31,15.365,15.365,15.33,15.33,36090.0
2023-11-01,15.415,15.435,15.395,15.425,24619.0
2023-11-02,15.45,15.49,15.45,15.48,59465.0
2023-11-03,15.585,15.615,15.575,15.585,62675.0
2023-11-06,15.545,15.555,15.52,15.525,50100.0
2023-11-07,15.545,15.575,15.545,15.565,29200.0
2023-11-08,15.565,15.595,15.565,15.595,72400.0
2023-11-09,15.555,15.555,15.49,15.49,72400.0
2023-11-10,15.545,15.545,15.49,15.51,34200.0
2023-11-13,15.525,15.545,15.49,15.545,37440.0
2023-11-14,15.585,15.65,15.585,15.62,48988.0
2023-11-15,15.575,15.605,15.555,15.575,29175.0
2023-11-16,15.63,15.63,15.595,15.615,33321.0
2023-11-17,15.62,15.64,15.615,15.63,33200.0
2023-11-20,15.65,15.67,15.62,15.66,50839.0
2023-11-21,15.675,15.685,15.635,15.675,39100.0
2023-11-22,15.685,15.695,15.645,15.675,42046.0
2023-11-23,15.655,15.665,15.645,15.645,46200.0
2023-11-24,15.62,15.635,15.61,15.635,93548.0
2023-11-27,15.63,15.705,15.63,15.685,99698.0
2023-11-28,15.685,15.75,15.685,15.74,76400.0
2023-11-29,15.77,15.81,15.77,15.79,39562.0
2023-11-30,15.75,15.78,15.75,15.76,30843.0
2023-12-01,15.74,15.885,15.74,15.875,39600.0
2023-12-04,15.835,15.865,15.825,15.865,53085.0
2023-12-05,15.915,15.93,15.915,15.915,41200.0
2023-12-06,15.94,15.98,15.93,15.96,46498.0
2023-12-07,15.98,15.99,15.95,15.99,46587.0
2023-12-08,15.93,15.93,15.895,15.905,26249.0
2023-12-11,15.835,15.895,15.835,15.895,42500.0
2023-12-12,15.875,15.905,15.875,15.895,29200.0
2023-12-13,15.92,16.045,15.895,16.045,93195.0
2023-12-14,16.055,16.12,16.055,16.095,22908.0
2023-12-15,16.095,16.13,16.075,16.11,24919.0
2023-12-18,16.105,16.105,16.045,16.055,39675.0
2023-12-19,16.085,16.095,16.065,16.095,63681.0
2023-12-20,16.14,16.16,16.11,16.16,65829.0
2023-12-21,16.16,16.19,16.12,16.13,55986.0
2023-12-22,16.16,16.17,16.055,16.13,52865.0
2023-12-27,16.14,16.18,16.12,16.16,90200.0
2023-12-28,16.13,16.165,16.13,16.145,74500.0
2023-12-29,16.1,16.205,16.1,16.185,57800.0
2024-01-02,16.12,16.13,16.08,16.12,56796.0
2024-01-03,16.1,16.145,16.08,16.13,34800.0
2024-01-04,16.05,16.1,16.05,16.07,47903.0
2024-01-05,16.015,16.11,16.015,16.025,46257.0
2024-01-08,16.025,16.11,16.025,16.08,65500.0
2024-01-09,16.05,16.09,16.05,16.06,75658.0
2024-01-10,16.09,16.09,16.05,16.05,27600.0
2024-01-11,16.06,16.09,16.025,16.08,28829.0
2024-01-12,16.11,16.13,16.11,16.11,8287.0
2024-01-15,16.1,16.12,16.1,16.1,14872.0
2024-01-16,16.08,16.09,16.005,16.025,75909.0
2024-01-17,15.975,15.975,15.94,15.945,48592.0
2024-01-18,15.91,15.94,15.9,15.93,58875.0
2024-01-19,15.92,15.92,15.89,15.91,37360.0
2024-01-22,15.94,15.955,15.93,15.94,78785.0
2024-01-23,15.92,15.94,15.91,15.93,38251.0
2024-01-24,15.965,15.985,15.91,15.92,27165.0
2024-01-25,15.955,15.97,15.935,15.955,79626.0
2024-01-26,15.925,15.945,15.905,15.925,67000.0
2024-01-29,15.935,15.97,15.935,15.97,50000.0
2024-01-30,15.98,15.98,15.925,15.97,75618.0
2024-01-31,16.01,16.05,16.0,16.02,61263.0
2024-02-01,16.06,16.125,16.06,16.095,79000.0
2024-02-02,16.01,16.04,15.98,16.005,55600.0
2024-02-05,15.965,15.965,15.915,15.915,19805.0
2024-02-06,15.945,15.98,15.935,15.98,55600.0
2024-02-07,15.97,15.98,15.945,15.945,77555.0
2024-02-08,15.915,15.915,15.875,15.875,26812.0
2024-02-09,15.885,15.905,15.875,15.895,24000.0
2024-02-12,15.885,15.905,15.875,15.88,22679.0
2024-02-13,15.82,15.83,15.8,15.81,17522.0
2024-02-14,15.85,15.895,15.85,15.85,27200.0
2024-02-15,15.905,15.925,15.885,15.905,39741.0
2024-02-16,15.865,15.915,15.85,15.85,45600.0
2024-02-20,15.945,15.965,15.935,15.945,108323.0
2024-02-21,15.955,15.955,15.905,15.915,41014.0
2024-02-22,15.915,15.935,15.895,15.935,81400.0
2024-02-23,15.94,15.98,15.93,15.97,41100.0
2024-02-26,15.96,15.96,15.94,15.95,60800.0
2024-02-27,15.94,15.95,15.91,15.92,53000.0
2024-02-28,15.93,15.95,15.915,15.94,56791.0
2024-02-29,15.95,15.97,15.93,15.97,48745.0
2024-03-01,15.96,16.025,15.96,16.015,42906.0
2024-03-04,15.97,16.005,15.97,16.0,28710.0
2024-03-05,16.055,16.075,16.035,16.065,31230.0
2024-03-06,16.085,16.1,16.065,16.075,50708.0
2024-03-07,16.1,16.1,16.055,16.075,27733.0
2024-03-08,16.1,16.1,16.075,16.1,23735.0
2024-03-11,16.1,16.1,16.075,16.095,29835.0
2024-03-12,16.065,16.065,16.035,16.055,40863.0
2024-03-13,16.055,16.055,16.025,16.045,19425.0
2024-03-14,15.98,15.985,15.965,15.98,24500.0
2024-03-15,15.97,15.97,15.94,15.97,9272.0
2024-03-18,15.95,15.95,15.91,15.92,13920.0
2024-03-19,16.005,16.005,15.99,15.99,37800.0
2024-03-20,15.98,16.035,15.98,16.025,41605.0
2024-03-21,16.005,16.045,15.995,16.015,33824.0
2024-03-22,16.07,16.07,16.04,16.06,19487.0
2024-03-25,16.06,16.06,16.02,16.04,40290.0
2024-03-26,16.02,16.03,15.995,16.03,22580.0
2024-03-27,16.04,16.07,16.04,16.06,35826.0
2024-03-28,16.06,16.07,16.03,16.055,21165.0
2024-04-01,16.02,16.02,15.965,15.975,22524.0
2024-04-02,15.945,15.975,15.935,15.96,16280.0
2024-04-03,15.925,15.985,15.925,15.985,20590.0
2024-04-04,15.985,16.015,15.975,16.005,10005.0
2024-04-05,16.005,16.04,15.995,16.0,14763.0
2024-04-08,15.985,15.985,15.965,15.975,7300.0
2024-04-09,16.015,16.015,15.995,16.015,18200.0
2024-04-10,15.955,15.955,15.9,15.905,23382.0
2024-04-11,15.925,15.925,15.89,15.9,27211.0
2024-04-12,15.955,15.975,15.955,15.965,34424.0
2024-04-15,15.915,15.915,15.87,15.89,22002.0
2024-04-16,15.9,15.925,15.9,15.905,30155.0
2024-04-17,15.925,15.935,15.905,15.92,30719.0
2024-04-18,15.915,15.915,15.89,15.895,32500.0
2024-04-19,15.915,15.915,15.9,15.9,25500.0
2024-04-22,15.89,15.905,15.89,15.905,24900.0
2024-04-23,15.87,15.905,15.87,15.9,20700.0
2024-04-24,15.905,15.905,15.865,15.875,17678.0
2024-04-25,15.835,15.855,15.825,15.845,23757.0
2024-04-26,15.845,15.865,15.845,15.855,15722.0
2024-04-29,15.875,15.905,15.875,15.895,56869.0
2024-04-30,15.885,15.895,15.865,15.865,36775.0
2024-05-01,15.885,15.92,15.875,15.905,25637.0
2024-05-02,15.895,15.94,15.895,15.93,33200.0
2024-05-03,15.99,16.01,15.98,16.0,33960.0
2024-05-06,16.0,16.02,15.98,16.02,29948.0
2024-05-07,16.04,16.055,16.04,16.04,43910.0
2024-05-08,16.02,16.02,16.0,16.01,9897.0
2024-05-09,16.0,16.02,15.99,16.015,21700.0
2024-05-10,15.97,15.97,15.95,15.96,30455.0
2024-05-13,15.97,15.98,15.95,15.96,29591.0
2024-05-14,15.97,15.97,15.96,15.96,29000.0
2024-05-15,15.99,16.045,15.99,16.03,27421.0
2024-05-16,16.055,16.065,16.045,16.055,28700.0
2024-05-17,16.045,16.045,16.01,16.04,38100.0
2024-05-21,16.065,16.065,16.055,16.065,42900.0
2024-05-22,16.045,16.055,16.035,16.045,30100.0
2024-05-23,16.055,16.055,16.015,16.035,36600.0
2024-05-24,16.035,16.045,16.025,16.035,37703.0
2024-05-27,16.035,16.045,16.02,16.025,9323.0
2024-05-28,16.015,16.015,15.975,15.985,25075.0
2024-05-29,15.965,15.965,15.94,15.955,36125.0
2024-05-30,16.1,16.1,15.965,15.985,47712.0
2024-05-31,16.025,16.055,16.005,16.045,27000.0
2024-06-03,16.045,16.12,16.045,16.11,63900.0
2024-06-04,16.16,16.19,16.16,16.18,22300.0
2024-06-05,16.195,16.235,16.195,16.235,64400.0
2024-06-06,16.235,16.245,16.225,16.235,35620.0
2024-06-07,16.205,16.205,16.18,16.19,14230.0
2024-06-10,16.18,16.18,16.165,16.17,4820.0
2024-06-11,16.19,16.195,16.18,16.195,16000.0
2024-06-12,16.275,16.285,16.235,16.255,34946.0
2024-06-13,16.285,16.305,16.275,16.295,52226.0
2024-06-14,16.315,16.34,16.315,16.33,52900.0
2024-06-17,16.315,16.325,16.285,16.295,66728.0
2024-06-18,16.34,16.36,16.33,16.36,28126.0
2024-06-19,16.34,16.34,16.325,16.325,3000.0
2024-06-20,16.285,16.305,16.275,16.295,43070.0
2024-06-21,16.285,16.325,16.285,16.295,24881.0
2024-06-24,16.305,16.305,16.285,16.295,27562.0
2024-06-25,16.24,16.27,16.24,16.27,30400.0
2024-06-26,16.24,16.24,16.19,16.2,77146.0
2024-06-27,16.21,16.22,16.19,16.21,70528.0
2024-06-28,16.25,16.25,16.2,16.21,38402.0
2024-07-02,16.155,16.155,16.135,16.145,66234.0
2024-07-03,16.125,16.185,16.125,16.155,75485.0
2024-07-04,16.155,16.155,16.135,16.145,75535.0
2024-07-05,16.185,16.23,16.185,16.22,112800.0
2024-07-08,16.22,16.255,16.22,16.24,12750.0
2024-07-09,16.23,16.25,16.22,16.25,38151.0
2024-07-10,16.25,16.27,16.25,16.27,78198.0
2024-07-11,16.29,16.32,16.29,16.3,120877.0
2024-07-12,16.32,16.325,16.32,16.325,19800.0
2024-07-15,16.335,16.335,16.32,16.32,35000.0
2024-07-16,16.365,16.375,16.36,16.375,77700.0
2024-07-17,16.355,16.385,16.355,16.375,99312.0
2024-07-18,16.355,16.395,16.355,16.355,101475.0
2024-07-19,16.355,16.355,16.335,16.335,6300.0
2024-07-22,16.355,16.365,16.325,16.325,22100.0
2024-07-23,16.335,16.355,16.335,16.355,17681.0
2024-07-24,16.385,16.405,16.36,16.375,32775.0
2024-07-25,16.385,16.415,16.385,16.385,37371.0
2024-07-26,16.42,16.44,16.42,16.43,25900.0
2024-07-29,16.45,16.47,16.44,16.47,75662.0
2024-07-30,16.49,16.51,16.475,16.51,43900.0
2024-07-31,16.52,16.545,16.49,16.545,60487.0
2024-08-01,16.565,16.605,16.555,16.595,35521.0
2024-08-02,16.67,16.715,16.67,16.71,36700.0
2024-08-06,16.665,16.67,16.595,16.615,51200.0
2024-08-07,16.585,16.605,16.575,16.595,49799.0
2024-08-08,16.565,16.575,16.555,16.565,15453.0
2024-08-09,16.625,16.625,16.615,16.615,26104.0
2024-08-12,16.625,16.65,16.615,16.645,46093.0
2024-08-13,16.67,16.69,16.67,16.69,26950.0
2024-08-14,16.69,16.71,16.68,16.71,28000.0
2024-08-15,16.68,16.68,16.645,16.665,20200.0
2024-08-16,16.67,16.67,16.655,16.665,23600.0
2024-08-19,16.665,16.67,16.655,16.665,29200.0
2024-08-20,16.71,16.72,16.69,16.71,29315.0
2024-08-21,16.71,16.73,16.7,16.72,24700.0
2024-08-22,16.68,16.68,16.665,16.68,33181.0
2024-08-23,16.685,16.73,16.68,16.71,28900.0
2024-08-26,16.72,16.72,16.7,16.7,25800.0
2024-08-27,16.67,16.71,16.67,16.7,20350.0
2024-08-28,16.69,16.7,16.68,16.69,45500.0
2024-08-29,16.66,16.66,16.65,16.66,23700.0
2024-08-30,16.67,16.67,16.64,16.66,38200.0
2024-09-03,16.66,16.7,16.66,16.7,45623.0
2024-09-04,16.745,16.765,16.735,16.765,26558.0
2024-09-05,16.79,16.795,16.775,16.795,13500.0
2024-09-06,16.795,16.835,16.775,16.815,61829.0
2024-09-09,16.805,16.855,16.8,16.835,50600.0
2024-09-10,16.805,16.88,16.805,16.875,427523.0
2024-09-11,16.855,16.88,16.855,16.855,17952.0
2024-09-12,16.865,16.875,16.845,16.865,54500.0
2024-09-13,16.88,16.9,16.88,16.88,41000.0
2024-09-16,16.91,16.93,16.91,16.92,32315.0
2024-09-17,16.92,16.92,16.88,16.89,13600.0
2024-09-18,16.875,16.93,16.875,16.875,34057.0
2024-09-19,16.865,16.88,16.865,16.88,25380.0
2024-09-20,16.875,16.885,16.865,16.875,27380.0
2024-09-23,16.865,16.89,16.84,16.88,47457.0
2024-09-24,16.85,16.89,16.85,16.88,56738.0
2024-09-25,16.84,16.86,16.84,16.84,16718.0
2024-09-26,16.84,16.84,16.83,16.84,16454.0
2024-09-27,16.855,16.89,16.855,16.89,20500.0
2024-09-30,16.88,16.91,16.88,16.9,12660.0
2024-10-01,16.885,16.92,16.88,16.89,30700.0
2024-10-02,16.85,16.85,16.83,16.84,17709.0
2024-10-03,16.81,16.81,16.78,16.78,37001.0
2024-10-04,16.755,16.755,16.685,16.695,13200.0
2024-10-07,16.625,16.665,16.625,16.655,36582.0
2024-10-08,16.655,16.665,16.645,16.665,32422.0
2024-10-09,16.655,16.665,16.625,16.655,50400.0
2024-10-10,16.675,16.695,16.665,16.685,44314.0
2024-10-11,16.705,16.735,16.675,16.715,38317.0
2024-10-15,16.745,16.78,16.745,16.78,58440.0
2024-10-16,16.79,16.81,16.79,16.8,39449.0
2024-10-17,16.765,16.78,16.765,16.765,67421.0
2024-10-18,16.79,16.79,16.775,16.79,31995.0
2024-10-21,16.78,16.78,16.725,16.725,19073.0
2024-10-22,16.735,16.735,16.725,16.725,33900.0
2024-10-23,16.725,16.735,16.715,16.715,14000.0
2024-10-24,16.715,16.725,16.705,16.715,27100.0
2024-10-25,16.765,16.765,16.695,16.705,21725.0
2024-10-28,16.73,16.73,16.68,16.71,24407.0
2024-10-29,16.675,16.71,16.675,16.71,55390.0
2024-10-30,16.74,16.75,16.695,16.7,63100.0
2024-10-31,16.72,16.74,16.69,16.73,49300.0
2024-11-01,16.74,16.75,16.675,16.69,40372.0
2024-11-04,16.73,16.74,16.705,16.72,50450.0
2024-11-05,16.695,16.71,16.675,16.7,34201.0
2024-11-06,16.675,16.68,16.645,16.675,36905.0
2024-11-07,16.7,16.74,16.7,16.73,69100.0
2024-11-08,16.77,16.77,16.75,16.77,14605.0
2024-11-11,16.75,16.77,16.75,16.76,10124.0
2024-11-12,16.71,16.72,16.67,16.69,18600.0
2024-11-13,16.72,16.72,16.66,16.675,18100.0
2024-11-14,16.7,16.71,16.675,16.68,26900.0
2024-11-15,16.675,16.71,16.675,16.7,48600.0
2024-11-18,16.665,16.7,16.665,16.7,34462.0
2024-11-19,16.7,16.7,16.675,16.675,16654.0
2024-11-20,16.645,16.655,16.625,16.635,33700.0
2024-11-21,16.59,16.62,16.565,16.565,16532.0
2024-11-22,16.565,16.58,16.555,16.57,67800.0
2024-11-25,16.64,16.68,16.64,16.67,74636.0
2024-11-26,16.72,16.72,16.685,16.7,8142.0
2024-11-27,16.74,16.75,16.72,16.74,17390.0
2024-11-28,16.75,16.76,16.73,16.74,4900.0
2024-11-29,16.775,16.865,16.775,16.865,19600.0
2024-12-02,16.815,16.875,16.795,16.865,23016.0
2024-12-03,16.855,16.855,16.835,16.835,12392.0
2024-12-04,16.815,16.885,16.815,16.875,36858.0
2024-12-05,16.865,16.885,16.855,16.875,28292.0
2024-12-06,16.915,16.97,16.915,16.96,29960.0
2024-12-09,16.96,16.96,16.935,16.945,24510.0
2024-12-10,16.935,16.955,16.925,16.955,15166.0
2024-12-11,16.99,16.99,16.885,16.905,20376.0
2024-12-12,16.895,16.895,16.865,16.865,31000.0
2024-12-13,16.865,16.865,16.845,16.855,14338.0
2024-12-16,16.855,16.855,16.825,16.845,23313.0
2024-12-17,16.845,16.875,16.845,16.865,19250.0
2024-12-18,16.875,16.875,16.805,16.815,13486.0
2024-12-19,16.75,16.76,16.73,16.75,21175.0
2024-12-20,16.765,16.795,16.765,16.795,19722.0
2024-12-23,16.785,16.795,16.785,16.795,17700.0
2024-12-24,16.785,16.805,16.785,16.795,8800.0
2024-12-27,16.775,16.82,16.775,16.805,8704.0
2024-12-30,16.835,16.85,16.815,16.85,11504.0
2024-12-31,16.88,16.88,16.87,16.88,9200.0
2025-01-02,16.88,16.88,16.86,16.88,15900.0
2025-01-03,16.86,16.9,16.845,16.87,15843.0
2025-01-06,16.85,16.89,16.85,16.88,33399.0
2025-01-07,16.87,16.87,16.835,16.845,44120.0
2025-01-08,16.825,16.845,16.795,16.845,10446.0
2025-01-09,16.835,16.845,16.815,16.825,15400.0
2025-01-10,16.735,16.76,16.725,16.725,36600.0
2025-01-13,16.725,16.725,16.685,16.695,9714.0
2025-01-14,16.685,16.685,16.655,16.665,46264.0
2025-01-15,16.725,16.775,16.725,16.765,55169.0
2025-01-16,16.755,16.835,16.755,16.835,46347.0
2025-01-17,16.835,16.86,16.825,16.86,33317.0
2025-01-20,16.835,16.89,16.835,16.87,82507.0
2025-01-21,16.88,16.9,16.88,16.89,18733.0
2025-01-22,16.88,16.89,16.85,16.85,25947.0
2025-01-23,16.825,16.86,16.825,16.85,42410.0
2025-01-24,16.835,16.89,16.835,16.89,45310.0
2025-01-27,16.94,16.95,16.92,16.95,26900.0
2025-01-28,16.92,16.955,16.92,16.945,20700.0
2025-01-29,16.955,16.975,16.945,16.965,16100.0
2025-01-30,16.995,17.025,16.975,17.015,23507.0
2025-01-31,17.025,17.065,17.015,17.035,42300.0
2025-02-03,17.21,17.21,17.105,17.135,52128.0
2025-02-04,17.085,17.125,17.065,17.115,28543.0
2025-02-05,17.115,17.16,17.115,17.155,60147.0
2025-02-06,17.125,17.145,17.125,17.145,8000.0
2025-02-07,17.085,17.115,17.06,17.065,9575.0
2025-02-10,17.105,17.115,17.065,17.075,37840.0
2025-02-11,17.085,17.085,17.025,17.045,10315.0
2025-02-12,17.005,17.005,16.975,16.985,20320.0
2025-02-13,17.005,17.055,17.005,17.035,19839.0
2025-02-14,17.065,17.065,17.035,17.035,34321.0
2025-02-18,16.995,17.005,16.975,16.975,18300.0
2025-02-19,16.975,16.995,16.975,16.995,36000.0
2025-02-20,16.995,16.995,16.975,16.975,24975.0
2025-02-21,16.995,17.065,16.995,17.055,50300.0
2025-02-24,17.035,17.075,17.025,17.065,34916.0
2025-02-25,17.11,17.14,17.11,17.14,28625.0
2025-02-26,17.14,17.14,17.11,17.13,16953.0
2025-02-27,17.11,17.16,17.11,17.15,29160.0
2025-02-28,17.17,17.2,17.16,17.19,7000.0
2025-03-03,17.14,17.275,17.14,17.275,29806.0
2025-03-04,17.25,17.285,17.24,17.25,47754.0
2025-03-05,17.23,17.23,17.18,17.18,11005.0
2025-03-06,17.17,17.17,17.1,17.1,19800.0
2025-03-07,17.16,17.16,17.12,17.14,26150.0
2025-03-10,17.18,17.2,17.17,17.17,5171.0
2025-03-11,17.16,17.21,17.16,17.18,26048.0
2025-03-12,17.16,17.19,17.11,17.12,17524.0
2025-03-13,17.11,17.16,17.1,17.15,7087.0
2025-03-14,17.15,17.16,17.14,17.15,15700.0
2025-03-17,17.18,17.21,17.15,17.15,20200.0
2025-03-18,17.14,17.18,17.14,17.16,18311.0
2025-03-19,17.14,17.19,17.14,17.19,9020.0
2025-03-20,17.24,17.24,17.18,17.18,8930.0
2025-03-21,17.18,17.2,17.18,17.18,7300.0
2025-03-24,17.2,17.2,17.16,17.16,21600.0
2025-03-25,17.17,17.19,17.15,17.15,14900.0
2025-03-26,17.155,17.155,17.1,17.1,18922.0
2025-03-27,17.125,17.15,17.115,17.145,25800.0
2025-03-28,17.175,17.195,17.155,17.195,29680.0
2025-03-31,17.215,17.245,17.215,17.225,15506.0
2025-04-01,17.255,17.265,17.235,17.255,27218.0
2025-04-02,17.255,17.265,17.235,17.255,5450.0
2025-04-03,17.295,17.305,17.265,17.265,21888.0
2025-04-04,17.335,17.365,17.295,17.295,21126.0
2025-04-07,17.285,17.305,17.185,17.185,82138.0
2025-04-08,17.135,17.175,17.115,17.165,26511.0
2025-04-09,17.145,17.145,17.03,17.09,49091.0
2025-04-10,17.115,17.125,17.07,17.07,32335.0
2025-04-11,17.04,17.07,17.04,17.05,22441.0
2025-04-14,17.1,17.145,17.09,17.135,24166.0
2025-04-15,17.145,17.165,17.125,17.155,8718.0
2025-04-16,17.155,17.185,17.135,17.185,12715.0
2025-04-17,17.165,17.195,17.145,17.155,31956.0
2025-04-21,17.145,17.145,17.1,17.11,6230.0
2025-04-22,17.13,17.13,17.115,17.125,35976.0
2025-04-23,17.175,17.175,17.08,17.09,12603.0
2025-04-24,17.105,17.135,17.105,17.125,11700.0
2025-04-25,17.165,17.165,17.135,17.145,11160.0
2025-04-28,17.125,17.155,17.125,17.155,10560.0
2025-04-29,17.165,17.175,17.165,17.165,18955.0
2025-04-30,17.195,17.225,17.195,17.225,7400.0
2025-05-01,17.225,17.225,17.185,17.205,22377.0
2025-05-02,17.175,17.175,17.13,17.155,8897.0
2025-05-05,17.155,17.165,17.145,17.165,14352.0
2025-05-06,17.145,17.185,17.145,17.185,7598.0
2025-05-07,17.195,17.225,17.195,17.215,15113.0
2025-05-08,17.195,17.195,17.135,17.155,27554.0
2025-05-09,17.175,17.185,17.165,17.185,18650.0
2025-05-12,17.145,17.165,17.145,17.165,6687.0
2025-05-13,17.135,17.155,17.135,17.145,21611.0
2025-05-14,17.155,17.155,17.115,17.115,13362.0
2025-05-15,17.185,17.195,17.185,17.195,14855.0
2025-05-16,17.195,17.215,17.185,17.195,12543.0
2025-05-20,17.095,17.125,17.095,17.105,14895.0
2025-05-21,17.065,17.065,17.035,17.035,4913.0
2025-05-22,17.05,17.06,17.035,17.06,3869.0
2025-05-23,17.08,17.08,17.06,17.08,9945.0
2025-05-26,17.09,17.1,17.09,17.1,4138.0
2025-05-27,17.12,17.14,17.11,17.14,28023.0
2025-05-28,17.11,17.15,17.11,17.15,20461.0
2025-05-29,17.13,17.17,17.13,17.17,20227.0
2025-05-30,17.17,17.18,17.16,17.18,24625.0
2025-06-02,17.18,17.18,17.17,17.18,22206.0
2025-06-03,17.15,17.17,17.05,17.15,40445.0
2025-06-04,17.17,17.18,17.16,17.17,19628.0
2025-06-05,17.16,17.17,17.14,17.16,12581.0
2025-06-06,17.13,17.13,17.08,17.1,8900.0
2025-06-09,17.08,17.11,17.07,17.09,9789.0
2025-06-10,17.12,17.12,17.1,17.1,3307.0
2025-06-11,17.11,17.12,17.1,17.11,23573.0
2025-06-12,17.11,17.13,17.11,17.12,28871.0
2025-06-13,17.11,17.11,17.08,17.09,19493.0
2025-06-16,17.09,17.1,17.07,17.07,36698.0
2025-06-17,17.08,17.1,17.07,17.1,21379.0
2025-06-18,17.11,17.14,17.11,17.13,19262.0
2025-06-19,17.12,17.13,17.12,17.12,13492.0
2025-06-20,17.14,17.16,17.14,17.15,10150.0
2025-06-23,17.17,17.2,17.17,17.18,18730.0
2025-06-24,17.18,17.2,17.18,17.2,24500.0
2025-06-25,17.145,17.165,17.14,17.155,9109.0
2025-06-26,17.135,17.175,17.135,17.175,36327.0
2025-06-27,17.175,17.215,17.155,17.185,14139.0
2025-06-30,17.195,17.225,17.195,17.225,2163.0
2025-07-02,17.165,17.165,17.145,17.165,23910.0
2025-07-03,17.125,17.155,17.125,17.125,7703.0
2025-07-04,17.165,17.185,17.155,17.165,12754.0
2025-07-07,17.155,17.155,17.125,17.145,27321.0
2025-07-08,17.11,17.125,17.11,17.125,13662.0
2025-07-09,17.135,17.165,17.125,17.165,11220.0
2025-07-10,17.125,17.155,17.125,17.145,10702.0
2025-07-11,17.08,17.09,17.08,17.09,8005.0
2025-07-14,17.09,17.09,17.07,17.09,4171.0
2025-07-15,17.05,17.05,16.99,17.01,24902.0
2025-07-16,17.01,17.05,17.01,17.03,31472.0
2025-07-17,17.04,17.04,17.025,17.04,16864.0
2025-07-18,17.05,17.05,17.02,17.02,20709.0
2025-07-21,17.07,17.09,17.06,17.08,18190.0
2025-07-22,17.085,17.09,17.08,17.09,3736.0
2025-07-23,17.07,17.07,17.04,17.04,3076.0
2025-07-24,17.03,17.06,17.03,17.04,17270.0
2025-07-25,17.04,17.08,17.04,17.07,158288.0
2025-07-28,17.055,17.075,17.055,17.065,94086.0
2025-07-29,17.085,17.115,17.065,17.115,109349.0
2025-07-30,17.095,17.115,17.095,17.095,9592.0
2025-07-31,17.115,17.135,17.115,17.135,14243.0
2025-08-01,17.135,17.185,17.135,17.185,37559.0
2025-08-05,17.195,17.195,17.165,17.195,16728.0
2025-08-06,17.185,17.185,17.17,17.175,38520.0
2025-08-07,17.195,17.195,17.185,17.195,41262.0
2025-08-08,17.205,17.215,17.195,17.215,23542.0
2025-08-11,17.225,17.225,17.195,17.205,7739.0
2025-08-12,17.185,17.185,17.155,17.165,15600.0
2025-08-13,17.185,17.195,17.175,17.195,14620.0
2025-08-14,17.205,17.205,17.18,17.185,14800.0
2025-08-15,17.175,17.175,17.155,17.155,40100.0
2025-08-18,17.145,17.165,17.135,17.135,12600.0
2025-08-19,17.175,17.185,17.165,17.185,17363.0
2025-08-20,17.185,17.195,17.175,17.185,27807.0
2025-08-21,17.175,17.175,17.145,17.145,7900.0
2025-08-22,17.185,17.205,17.175,17.185,14211.0
2025-08-25,17.175,17.175,17.155,17.155,23652.0
2025-08-26,17.18,17.185,17.17,17.18,55504.0
2025-08-27,17.18,17.2,17.18,17.2,10150.0
2025-08-28,17.18,17.21,17.18,17.21,7400.0
2025-08-29,17.25,17.28,17.24,17.27,42043.0
2025-09-02,17.22,17.22,17.21,17.22,16866.0
2025-09-03,17.21,17.27,17.21,17.27,16008.0
2025-09-04,17.28,17.3,17.28,17.3,5636.0
2025-09-05,17.35,17.37,17.35,17.36,20281.0
2025-09-08,17.39,17.4,17.385,17.39,24997.0
2025-09-09,17.395,17.4,17.39,17.39,11596.0
2025-09-10,17.4,17.43,17.4,17.43,35915.0
2025-09-11,17.42,17.44,17.42,17.44,14039.0
2025-09-12,17.42,17.44,17.41,17.44,32493.0
2025-09-15,17.45,17.45,17.43,17.45,10081.0
2025-09-16,17.46,17.46,17.445,17.45,22909.0
2025-09-17,17.44,17.47,17.43,17.44,8811.0
2025-09-18,17.43,17.45,17.43,17.45,12377.0
2025-09-19,17.43,17.45,17.43,17.43,14877.0
2025-09-22,17.45,17.47,17.45,17.46,22403.0
2025-09-23,17.445,17.46,17.44,17.45,61420.0
2025-09-24,17.445,17.455,17.435,17.455,26433.0
2025-09-25,17.415,17.445,17.415,17.425,9706.0
2025-09-26,17.435,17.435,17.415,17.425,3512.0
2025-09-29,17.445,17.465,17.435,17.465,11093.0
2025-09-30,17.465,17.465,17.455,17.455,3425.0
2025-10-01,17.465,17.485,17.455,17.455,4022.0
2025-10-02,17.445,17.485,17.44,17.475,75261.0
2025-10-03,17.475,17.495,17.465,17.475,39438.0
2025-10-06,17.445,17.465,17.445,17.455,11896.0
2025-10-07,17.485,17.485,17.48,17.485,20161.0
2025-10-08,17.495,17.495,17.475,17.485,14875.0
2025-10-09,17.465,17.475,17.455,17.465,31379.0
2025-10-10,17.475,17.495,17.465,17.495,6208.0
2025-10-14,17.485,17.515,17.485,17.515,8060.0
2025-10-15,17.505,17.545,17.505,17.525,28987.0
2025-10-16,17.545,17.565,17.545,17.555,38224.0
2025-10-17,17.555,17.565,17.545,17.555,37501.0
2025-10-20,17.565,17.59,17.565,17.585,33349.0
2025-10-21,17.585,17.585,17.555,17.565,44400.0
2025-10-22,17.575,17.575,17.565,17.575,14607.0
2025-10-23,17.565,17.565,17.545,17.555,27952.0
2025-10-24,17.575,17.575,17.565,17.565,11269.0
2025-10-27,17.575,17.595,17.555,17.585,33671.0
2025-10-28,17.605,17.605,17.585,17.605,13201.0
2025-10-29,17.575,17.575,17.515,17.515,16708.0
2025-10-30,17.525,17.535,17.505,17.535,11497.0
2025-10-31,17.555,17.555,17.535,17.545,39050.0
2025-11-03,17.545,17.545,17.535,17.545,69040.0
2025-11-04,17.535,17.545,17.525,17.535,18834.0
2025-11-05,17.545,17.545,17.525,17.535,50276.0
2025-11-06,17.555,17.565,17.555,17.565,7844.0
2025-11-07,17.525,17.535,17.515,17.515,5843.0
2025-11-10,17.505,17.525,17.505,17.525,23788.0
2025-11-11,17.505,17.545,17.505,17.545,13701.0
2025-11-12,17.535,17.55,17.535,17.545,22950.0
2025-11-13,17.535,17.535,17.505,17.515,60830.0
2025-11-14,17.515,17.515,17.49,17.495,20402.0
2025-11-17,17.505,17.505,17.475,17.495,27343.0
2025-11-18,17.485,17.485,17.475,17.475,29147.0
2025-11-19,17.51,17.51,17.47,17.48,23218.0
2025-11-20,17.5,17.5,17.48,17.49,14714.0
2025-11-21,17.52,17.53,17.5,17.52,57086.0
2025-11-24,17.54,17.54,17.53,17.54,30579.0
2025-11-25,17.53,17.565,17.53,17.56,12847.0
2025-11-26,17.56,17.58,17.56,17.56,40271.0